Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.85 | 48.27 | 47.75 | 48.26 | 1,250,743 | +0.36(+0.75%) |
Apr 27, 2006 | 47.43 | 48.26 | 47.16 | 47.90 | 1,575,871 | +0.47(+1.00%) |
Apr 26, 2006 | 49.19 | 49.19 | 47.38 | 47.43 | 2,660,066 | -1.41(-2.88%) |
Apr 25, 2006 | 50.14 | 50.14 | 48.59 | 48.83 | 1,448,380 | -1.14(-2.28%) |
Apr 24, 2006 | 49.49 | 50.19 | 49.45 | 49.97 | 1,576,132 | +0.38(+0.77%) |
Apr 21, 2006 | 49.72 | 49.75 | 49.39 | 49.59 | 1,084,717 | +0.24(+0.50%) |
Apr 20, 2006 | 49.22 | 49.72 | 49.19 | 49.35 | 832,087 | +0.21(+0.42%) |
Apr 19, 2006 | 48.31 | 49.22 | 48.31 | 49.14 | 1,631,909 | +0.68(+1.41%) |
Apr 18, 2006 | 47.85 | 48.70 | 47.81 | 48.46 | 1,360,207 | +0.87(+1.83%) |
Apr 17, 2006 | 47.94 | 48.21 | 47.46 | 47.59 | 693,362 | -0.25(-0.53%) |
Apr 13, 2006 | 48.11 | 48.22 | 47.73 | 47.84 | 749,009 | -0.28(-0.57%) |
Apr 12, 2006 | 48.23 | 48.65 | 48.00 | 48.11 | 1,107,969 | +0.03(+0.06%) |
Apr 11, 2006 | 48.21 | 48.23 | 47.73 | 48.08 | 1,479,207 | -0.11(-0.24%) |
Apr 10, 2006 | 48.54 | 48.54 | 48.14 | 48.20 | 1,278,958 | -0.46(-0.94%) |
Apr 07, 2006 | 48.43 | 48.95 | 48.43 | 48.66 | 1,428,394 | +0.34(+0.70%) |
Apr 06, 2006 | 48.46 | 48.46 | 47.91 | 48.32 | 1,161,786 | -0.20(-0.41%) |
Apr 05, 2006 | 47.97 | 48.65 | 47.89 | 48.52 | 1,515,652 | +0.55(+1.15%) |
Apr 04, 2006 | 47.47 | 48.36 | 47.38 | 47.97 | 1,812,826 | +0.45(+0.95%) |
Apr 03, 2006 | 47.07 | 47.83 | 46.82 | 47.52 | 1,593,374 | +0.38(+0.80%) |
Mar 31, 2006 | 47.08 | 47.45 | 46.84 | 47.14 | 1,540,863 | -0.21(-0.45%) |
Mar 30, 2006 | 48.18 | 48.34 | 47.19 | 47.36 | 1,441,326 | -1.02(-2.10%) |
Mar 29, 2006 | 48.85 | 48.93 | 48.37 | 48.37 | 873,103 | -0.28(-0.58%) |
Mar 28, 2006 | 48.18 | 48.80 | 48.18 | 48.66 | 1,135,531 | +0.47(+0.98%) |
Mar 27, 2006 | 48.46 | 48.46 | 48.01 | 48.18 | 965,194 | -0.15(-0.30%) |
Mar 24, 2006 | 48.57 | 48.72 | 48.05 | 48.33 | 632,229 | -0.28(-0.58%) |
Mar 23, 2006 | 49.53 | 49.53 | 48.31 | 48.61 | 788,458 | -0.84(-1.70%) |
Mar 22, 2006 | 48.50 | 49.45 | 48.24 | 49.45 | 1,011,175 | +0.96(+1.97%) |
Mar 21, 2006 | 49.07 | 49.38 | 48.27 | 48.50 | 1,003,990 | -0.57(-1.17%) |
Mar 20, 2006 | 48.71 | 49.18 | 48.52 | 49.07 | 957,749 | +0.08(+0.16%) |
Mar 17, 2006 | 49.05 | 49.05 | 48.69 | 48.99 | 1,266,679 | -0.05(-0.11%) |
Mar 16, 2006 | 49.19 | 49.32 | 48.84 | 49.05 | 822,290 | +0.05(+0.09%) |
Mar 15, 2006 | 48.99 | 49.18 | 48.77 | 49.00 | 799,430 | -0.17(-0.34%) |
Mar 14, 2006 | 48.66 | 49.20 | 48.53 | 49.17 | 1,035,210 | +0.48(+0.99%) |
Mar 13, 2006 | 48.11 | 48.80 | 48.07 | 48.69 | 978,518 | +0.55(+1.15%) |
Mar 10, 2006 | 47.76 | 48.44 | 47.55 | 48.14 | 1,303,907 | +0.02(+0.03%) |
Mar 09, 2006 | 48.07 | 48.55 | 47.76 | 48.12 | 1,088,244 | +0.05(+0.10%) |
Mar 08, 2006 | 47.82 | 48.23 | 47.58 | 48.08 | 1,242,383 | +0.08(+0.18%) |
Mar 07, 2006 | 48.58 | 48.68 | 47.75 | 47.99 | 1,772,463 | -0.56(-1.15%) |
Mar 06, 2006 | 49.40 | 49.45 | 48.37 | 48.55 | 725,235 | -0.77(-1.57%) |
Mar 03, 2006 | 49.75 | 49.81 | 49.29 | 49.32 | 759,197 | -0.43(-0.86%) |
Mar 02, 2006 | 49.61 | 49.91 | 49.29 | 49.75 | 1,192,614 | -0.24(-0.49%) |
Mar 01, 2006 | 48.73 | 50.11 | 48.73 | 50.00 | 1,288,624 | +1.12(+2.29%) |
Feb 28, 2006 | 50.10 | 49.76 | 48.88 | 48.88 | 1,430,092 | -1.22(-2.44%) |
Feb 27, 2006 | 50.12 | 50.30 | 50.01 | 50.10 | 1,173,412 | +0.00(+0.00%) |
Feb 24, 2006 | 50.11 | 50.35 | 49.95 | 50.10 | 903,931 | -0.01(-0.02%) |
Feb 23, 2006 | 50.14 | 50.22 | 49.80 | 50.11 | 845,280 | -0.23(-0.46%) |
Feb 22, 2006 | 49.61 | 50.35 | 49.61 | 50.34 | 1,340,221 | +1.01(+2.05%) |
Feb 21, 2006 | 50.18 | 50.18 | 49.07 | 49.33 | 1,207,375 | -0.70(-1.41%) |
Feb 17, 2006 | 50.08 | 50.14 | 49.84 | 50.04 | 734,770 | -0.12(-0.24%) |
Feb 16, 2006 | 49.79 | 50.27 | 49.61 | 50.16 | 809,488 | +0.18(+0.35%) |
Feb 15, 2006 | 49.88 | 50.14 | 49.68 | 49.98 | 1,009,868 | +0.04(+0.08%) |
Feb 14, 2006 | 49.34 | 50.17 | 49.30 | 49.94 | 1,198,100 | +0.64(+1.30%) |
Feb 13, 2006 | 49.07 | 49.39 | 48.92 | 49.30 | 696,497 | +0.05(+0.11%) |
Feb 10, 2006 | 48.88 | 49.35 | 48.86 | 49.25 | 874,932 | +0.31(+0.63%) |
Feb 09, 2006 | 48.60 | 49.19 | 48.42 | 48.94 | 1,019,404 | +0.31(+0.65%) |
Feb 08, 2006 | 48.60 | 48.73 | 48.21 | 48.63 | 840,577 | +0.02(+0.05%) |
Feb 07, 2006 | 48.28 | 48.60 | 48.19 | 48.60 | 1,029,070 | +0.32(+0.67%) |
Feb 06, 2006 | 48.13 | 48.37 | 47.73 | 48.28 | 1,331,208 | -0.15(-0.32%) |
Feb 03, 2006 | 48.69 | 48.90 | 48.29 | 48.44 | 906,021 | -0.28(-0.58%) |
Feb 02, 2006 | 48.56 | 48.95 | 48.31 | 48.72 | 1,278,566 | -0.16(-0.33%) |
Feb 01, 2006 | 49.10 | 49.43 | 48.79 | 48.88 | 1,391,819 | -0.73(-1.47%) |
Jan 31, 2006 | 48.77 | 49.61 | 48.76 | 49.61 | 2,333,370 | +0.73(+1.50%) |
Jan 30, 2006 | 48.99 | 49.45 | 48.80 | 48.87 | 1,438,191 | -0.28(-0.56%) |
Jan 27, 2006 | 49.32 | 49.53 | 47.36 | 49.15 | 2,615,784 | -0.16(-0.33%) |
Jan 26, 2006 | 47.85 | 49.38 | 47.85 | 49.31 | 3,761,242 | +4.06(+8.97%) |
Jan 25, 2006 | 45.52 | 45.52 | 44.93 | 45.25 | 1,433,488 | -0.27(-0.59%) |
Jan 24, 2006 | 45.17 | 45.57 | 45.08 | 45.52 | 1,557,191 | +0.19(+0.42%) |
Jan 23, 2006 | 45.30 | 45.47 | 45.09 | 45.33 | 1,274,125 | +0.18(+0.41%) |
Jan 20, 2006 | 46.11 | 46.16 | 44.94 | 45.14 | 1,781,998 | -1.17(-2.53%) |
Jan 19, 2006 | 46.55 | 46.56 | 46.01 | 46.32 | 1,375,099 | -0.24(-0.53%) |
Jan 18, 2006 | 46.39 | 46.69 | 46.22 | 46.56 | 1,267,463 | -0.02(-0.03%) |
Jan 17, 2006 | 46.84 | 46.90 | 46.47 | 46.58 | 1,010,783 | -0.45(-0.96%) |
Jan 13, 2006 | 46.77 | 47.04 | 46.74 | 47.03 | 708,514 | +0.41(+0.87%) |
Jan 12, 2006 | 46.62 | 46.72 | 46.24 | 46.62 | 1,063,033 | -0.16(-0.34%) |
Jan 11, 2006 | 47.69 | 47.73 | 46.67 | 46.78 | 1,418,728 | -0.91(-1.91%) |
Jan 10, 2006 | 47.31 | 47.75 | 47.31 | 47.69 | 956,834 | +0.08(+0.16%) |
Jan 09, 2006 | 47.46 | 47.64 | 47.39 | 47.62 | 643,332 | +0.11(+0.24%) |
Jan 06, 2006 | 46.70 | 47.56 | 46.70 | 47.50 | 931,362 | +0.87(+1.85%) |
Jan 05, 2006 | 46.97 | 47.17 | 46.51 | 46.64 | 929,142 | -0.33(-0.70%) |
Jan 04, 2006 | 46.28 | 47.13 | 46.27 | 46.97 | 1,610,748 | +0.69(+1.49%) |
Jan 03, 2006 | 45.92 | 46.40 | 45.44 | 46.28 | 1,824,974 | +0.28(+0.62%) |
Dec 30, 2005 | 46.19 | 46.19 | 45.86 | 45.99 | 603,099 | -0.18(-0.40%) |
Dec 29, 2005 | 46.34 | 46.77 | 46.15 | 46.18 | 629,616 | -0.05(-0.10%) |
Dec 28, 2005 | 46.39 | 46.43 | 46.12 | 46.22 | 925,745 | -0.09(-0.20%) |
Dec 27, 2005 | 46.51 | 46.71 | 46.21 | 46.32 | 786,629 | -0.17(-0.36%) |
Dec 23, 2005 | 46.43 | 46.83 | 46.24 | 46.48 | 663,840 | +0.05(+0.12%) |
Dec 22, 2005 | 45.96 | 46.45 | 45.96 | 46.43 | 1,232,194 | +0.39(+0.85%) |
Dec 21, 2005 | 45.63 | 46.05 | 45.58 | 46.04 | 1,174,196 | +0.60(+1.31%) |
Dec 20, 2005 | 45.50 | 45.65 | 45.21 | 45.44 | 1,011,175 | +0.05(+0.12%) |
Dec 19, 2005 | 45.50 | 45.60 | 44.88 | 45.39 | 1,220,046 | -0.10(-0.22%) |
Dec 16, 2005 | 45.31 | 45.74 | 45.27 | 45.49 | 1,573,650 | +0.18(+0.41%) |
Dec 15, 2005 | 44.74 | 45.30 | 44.81 | 45.30 | 1,390,904 | +0.57(+1.28%) |
Dec 14, 2005 | 44.47 | 44.97 | 44.36 | 44.73 | 1,373,531 | +0.26(+0.59%) |
Dec 13, 2005 | 44.10 | 44.68 | 44.02 | 44.47 | 1,952,596 | +0.42(+0.96%) |
Dec 12, 2005 | 44.51 | 44.59 | 43.80 | 44.05 | 1,074,920 | -0.45(-1.01%) |
Dec 09, 2005 | 44.63 | 44.66 | 44.30 | 44.50 | 1,071,132 | -0.18(-0.39%) |
Dec 08, 2005 | 44.10 | 44.74 | 44.10 | 44.68 | 1,423,038 | +0.75(+1.71%) |
Dec 07, 2005 | 44.29 | 44.31 | 43.70 | 43.93 | 893,742 | -0.33(-0.74%) |
Dec 06, 2005 | 44.59 | 44.95 | 44.26 | 44.26 | 2,000,144 | -0.18(-0.41%) |
Dec 05, 2005 | 44.57 | 44.59 | 44.19 | 44.44 | 1,482,212 | -0.48(-1.07%) |
Dec 02, 2005 | 44.46 | 44.97 | 44.26 | 44.92 | 901,971 | +0.15(+0.34%) |
Dec 01, 2005 | 44.59 | 44.93 | 44.55 | 44.77 | 1,272,688 | +0.19(+0.43%) |
Nov 30, 2005 | 45.42 | 45.76 | 44.58 | 44.58 | 1,760,837 | -0.68(-1.51%) |
Nov 29, 2005 | 45.41 | 45.46 | 45.11 | 45.26 | 1,087,330 | +0.04(+0.08%) |
Nov 28, 2005 | 45.08 | 45.38 | 44.95 | 45.22 | 1,344,532 | -0.02(-0.05%) |
Nov 25, 2005 | 45.45 | 45.46 | 45.17 | 45.24 | 464,767 | -0.02(-0.03%) |
Nov 23, 2005 | 45.21 | 45.50 | 45.07 | 45.26 | 868,139 | +0.10(+0.22%) |
Nov 22, 2005 | 45.17 | 45.35 | 44.97 | 45.16 | 1,206,069 | +0.04(+0.08%) |
Nov 21, 2005 | 45.40 | 45.51 | 45.06 | 45.12 | 1,595,987 | -0.27(-0.59%) |
Nov 18, 2005 | 45.47 | 45.47 | 45.17 | 45.39 | 1,366,347 | +0.00(+0.00%) |
Nov 17, 2005 | 45.26 | 45.39 | 45.11 | 45.39 | 1,400,440 | +0.03(+0.07%) |
Nov 16, 2005 | 45.13 | 45.46 | 45.01 | 45.36 | 1,218,347 | +0.61(+1.37%) |
Nov 15, 2005 | 44.47 | 45.08 | 44.47 | 44.75 | 949,127 | +0.36(+0.81%) |
Nov 14, 2005 | 44.65 | 44.66 | 44.17 | 44.39 | 1,325,983 | -0.38(-0.86%) |
Nov 11, 2005 | 44.94 | 44.94 | 44.41 | 44.77 | 1,205,415 | -0.11(-0.26%) |
Nov 10, 2005 | 44.59 | 44.94 | 44.21 | 44.88 | 1,429,047 | +0.43(+0.96%) |
Nov 09, 2005 | 44.24 | 44.71 | 43.95 | 44.46 | 1,884,148 | +0.22(+0.50%) |
Nov 08, 2005 | 44.59 | 44.59 | 44.14 | 44.23 | 1,268,769 | -0.35(-0.79%) |
Nov 07, 2005 | 44.02 | 44.91 | 44.06 | 44.59 | 2,171,917 | +0.57(+1.29%) |
Nov 04, 2005 | 43.64 | 44.02 | 43.24 | 44.02 | 3,713,433 | +1.07(+2.50%) |
Nov 03, 2005 | 41.80 | 43.59 | 41.72 | 42.95 | 3,808,267 | +3.33(+8.41%) |
Nov 02, 2005 | 38.85 | 39.79 | 38.85 | 39.62 | 1,570,254 | +0.73(+1.87%) |
Nov 01, 2005 | 38.77 | 38.98 | 38.64 | 38.89 | 1,457,523 | +0.04(+0.10%) |
Oct 31, 2005 | 38.69 | 38.91 | 38.67 | 38.85 | 1,920,200 | +0.17(+0.44%) |
Oct 28, 2005 | 38.58 | 38.72 | 38.10 | 38.68 | 1,526,886 | +0.35(+0.92%) |
Oct 27, 2005 | 38.71 | 38.84 | 38.33 | 38.33 | 989,099 | -0.37(-0.95%) |
Oct 26, 2005 | 39.09 | 39.26 | 38.61 | 38.70 | 1,286,795 | -0.41(-1.04%) |
Oct 25, 2005 | 39.66 | 39.66 | 38.94 | 39.10 | 963,627 | -0.65(-1.64%) |
Oct 24, 2005 | 38.93 | 39.75 | 38.88 | 39.75 | 673,899 | +0.85(+2.18%) |
Oct 21, 2005 | 39.38 | 39.58 | 38.86 | 38.91 | 1,006,603 | -0.33(-0.84%) |
Oct 20, 2005 | 39.72 | 39.73 | 39.02 | 39.23 | 899,490 | -0.49(-1.23%) |
Oct 19, 2005 | 39.43 | 39.72 | 38.92 | 39.72 | 1,049,840 | +0.42(+1.07%) |
Oct 18, 2005 | 38.94 | 39.43 | 38.93 | 39.30 | 763,639 | +0.36(+0.92%) |
Oct 17, 2005 | 39.23 | 39.24 | 38.67 | 38.94 | 1,096,082 | -0.42(-1.07%) |
Oct 14, 2005 | 38.95 | 39.36 | 38.57 | 39.36 | 932,277 | +0.42(+1.08%) |
Oct 13, 2005 | 38.70 | 39.12 | 38.51 | 38.94 | 1,245,779 | +0.28(+0.71%) |
Oct 12, 2005 | 38.61 | 38.81 | 38.06 | 38.67 | 1,190,394 | -0.04(-0.10%) |
Oct 11, 2005 | 39.35 | 39.55 | 38.62 | 38.71 | 1,260,670 | -0.69(-1.75%) |
Oct 10, 2005 | 39.63 | 39.72 | 39.22 | 39.39 | 975,253 | -0.28(-0.71%) |
Oct 07, 2005 | 39.86 | 39.91 | 39.24 | 39.68 | 1,726,090 | -0.15(-0.37%) |
Oct 06, 2005 | 39.69 | 40.15 | 39.37 | 39.82 | 1,188,303 | +0.26(+0.66%) |
Oct 05, 2005 | 40.64 | 40.64 | 39.56 | 39.56 | 780,359 | -1.08(-2.66%) |
Oct 04, 2005 | 40.57 | 41.10 | 40.52 | 40.64 | 829,866 | +0.25(+0.63%) |
Oct 03, 2005 | 40.14 | 40.49 | 39.95 | 40.39 | 913,336 | +0.25(+0.63%) |
Sep 30, 2005 | 39.96 | 40.14 | 39.75 | 40.14 | 843,843 | +0.08(+0.21%) |
Sep 29, 2005 | 40.51 | 40.57 | 39.89 | 40.05 | 1,312,659 | -0.53(-1.30%) |
Sep 28, 2005 | 40.12 | 40.88 | 40.01 | 40.58 | 1,014,310 | +0.24(+0.59%) |
Sep 27, 2005 | 40.37 | 40.65 | 40.05 | 40.34 | 736,991 | -0.02(-0.06%) |
Sep 26, 2005 | 40.55 | 40.73 | 40.14 | 40.37 | 997,851 | -0.02(-0.04%) |
Sep 23, 2005 | 40.21 | 40.48 | 39.90 | 40.38 | 1,099,739 | +0.28(+0.69%) |
Sep 22, 2005 | 39.82 | 40.14 | 39.55 | 40.11 | 1,360,599 | +0.26(+0.65%) |
Sep 21, 2005 | 40.46 | 40.57 | 39.83 | 39.85 | 1,302,079 | -0.98(-2.40%) |
Sep 20, 2005 | 40.83 | 41.19 | 40.64 | 40.83 | 742,738 | -0.05(-0.13%) |
Sep 19, 2005 | 41.06 | 41.06 | 40.76 | 40.88 | 643,332 | -0.33(-0.80%) |
Sep 16, 2005 | 40.98 | 41.22 | 40.75 | 41.21 | 1,730,270 | +0.24(+0.60%) |
Sep 15, 2005 | 41.21 | 41.30 | 40.88 | 40.96 | 698,326 | -0.23(-0.56%) |
Sep 14, 2005 | 41.43 | 41.52 | 41.18 | 41.19 | 912,683 | -0.11(-0.26%) |
Sep 13, 2005 | 41.19 | 41.60 | 41.19 | 41.30 | 1,523,620 | -0.29(-0.70%) |
Sep 12, 2005 | 41.35 | 41.68 | 41.34 | 41.59 | 834,438 | +0.25(+0.61%) |
Sep 09, 2005 | 41.26 | 41.37 | 40.96 | 41.34 | 812,885 | +0.20(+0.48%) |
Sep 08, 2005 | 40.99 | 41.21 | 40.92 | 41.14 | 1,309,002 | +0.03(+0.07%) |
Sep 07, 2005 | 41.07 | 41.21 | 40.93 | 41.11 | 1,141,670 | -0.18(-0.44%) |
Sep 06, 2005 | 41.15 | 41.39 | 40.97 | 41.29 | 1,043,439 | +0.22(+0.54%) |
Sep 02, 2005 | 40.75 | 41.13 | 40.73 | 41.07 | 853,640 | +0.35(+0.86%) |
Sep 01, 2005 | 40.14 | 40.78 | 40.14 | 40.72 | 1,249,175 | +0.43(+1.06%) |
Aug 31, 2005 | 40.29 | 40.29 | 39.20 | 40.29 | 1,271,512 | +0.57(+1.43%) |
Aug 30, 2005 | 40.19 | 40.19 | 39.60 | 39.72 | 1,084,456 | -0.47(-1.16%) |
Aug 29, 2005 | 39.99 | 40.24 | 39.66 | 40.19 | 942,988 | +0.05(+0.11%) |
Aug 26, 2005 | 40.19 | 40.31 | 39.76 | 40.15 | 1,148,463 | -0.04(-0.10%) |
Aug 25, 2005 | 40.54 | 40.64 | 40.14 | 40.18 | 1,081,321 | -0.34(-0.85%) |
Aug 24, 2005 | 40.88 | 41.14 | 40.51 | 40.53 | 926,660 | -0.43(-1.05%) |
Aug 23, 2005 | 41.07 | 41.26 | 40.89 | 40.96 | 1,034,165 | -0.19(-0.47%) |
Aug 22, 2005 | 41.02 | 41.42 | 40.96 | 41.15 | 595,654 | +0.16(+0.39%) |
Aug 19, 2005 | 41.45 | 41.48 | 40.96 | 40.99 | 654,697 | -0.25(-0.59%) |
Aug 18, 2005 | 40.97 | 41.32 | 40.91 | 41.23 | 762,463 | +0.15(+0.37%) |
Aug 17, 2005 | 41.12 | 41.34 | 40.93 | 41.08 | 820,069 | -0.04(-0.09%) |
Aug 16, 2005 | 41.68 | 41.80 | 41.12 | 41.12 | 934,497 | -0.55(-1.32%) |
Aug 15, 2005 | 41.57 | 41.92 | 41.46 | 41.67 | 845,149 | +0.09(+0.22%) |
Aug 12, 2005 | 41.53 | 41.76 | 41.36 | 41.58 | 511,139 | -0.09(-0.22%) |
Aug 11, 2005 | 41.48 | 41.88 | 41.40 | 41.67 | 721,969 | +0.18(+0.42%) |
Aug 10, 2005 | 41.96 | 42.01 | 41.42 | 41.49 | 869,054 | -0.28(-0.66%) |
Aug 09, 2005 | 41.65 | 41.93 | 41.35 | 41.77 | 740,126 | +0.28(+0.66%) |
Aug 08, 2005 | 41.38 | 41.66 | 41.30 | 41.49 | 882,116 | +0.11(+0.26%) |
Aug 05, 2005 | 41.35 | 41.45 | 41.09 | 41.39 | 1,108,622 | -0.05(-0.11%) |
Aug 04, 2005 | 42.14 | 42.29 | 41.32 | 41.43 | 1,560,718 | -0.84(-1.99%) |
Aug 03, 2005 | 42.39 | 42.43 | 42.04 | 42.27 | 954,483 | -0.33(-0.77%) |
Aug 02, 2005 | 42.64 | 42.64 | 42.31 | 42.60 | 1,168,187 | +0.04(+0.09%) |
Aug 01, 2005 | 42.46 | 42.70 | 42.27 | 42.56 | 1,035,341 | +0.18(+0.42%) |
Jul 29, 2005 | 42.43 | 42.47 | 42.18 | 42.39 | 1,317,493 | -0.21(-0.50%) |
Jul 28, 2005 | 42.54 | 42.73 | 42.36 | 42.60 | 1,291,498 | +0.06(+0.14%) |
Jul 27, 2005 | 42.07 | 42.65 | 42.01 | 42.54 | 1,363,212 | +0.75(+1.80%) |
Jul 26, 2005 | 41.84 | 42.43 | 41.72 | 41.79 | 1,387,247 | +0.31(+0.76%) |
Jul 25, 2005 | 42.04 | 42.08 | 41.37 | 41.48 | 1,570,254 | -0.56(-1.33%) |
Jul 22, 2005 | 42.49 | 42.99 | 41.57 | 42.04 | 2,814,988 | +1.25(+3.06%) |
Jul 21, 2005 | 40.88 | 40.88 | 40.33 | 40.79 | 1,352,370 | -0.05(-0.13%) |
Jul 20, 2005 | 40.77 | 40.94 | 40.15 | 40.84 | 1,161,917 | +0.52(+1.29%) |
Jul 19, 2005 | 40.08 | 40.47 | 40.03 | 40.32 | 1,669,399 | +0.50(+1.25%) |
Jul 18, 2005 | 40.21 | 40.21 | 39.82 | 39.82 | 903,147 | -0.39(-0.97%) |
Jul 15, 2005 | 40.00 | 40.26 | 39.98 | 40.21 | 1,171,975 | +0.32(+0.81%) |
Jul 14, 2005 | 39.66 | 39.94 | 39.51 | 39.89 | 2,525,260 | +0.62(+1.58%) |
Jul 13, 2005 | 39.51 | 39.52 | 39.24 | 39.27 | 1,583,969 | -0.24(-0.60%) |
Jul 12, 2005 | 39.86 | 39.99 | 39.49 | 39.51 | 1,895,382 | -0.51(-1.26%) |
Jul 11, 2005 | 39.81 | 40.16 | 39.81 | 40.02 | 1,134,094 | -0.05(-0.11%) |
Jul 08, 2005 | 39.92 | 40.10 | 39.59 | 40.06 | 1,329,641 | +0.06(+0.15%) |
Jul 07, 2005 | 39.77 | 40.03 | 39.53 | 40.00 | 1,739,284 | +0.11(+0.29%) |
Jul 06, 2005 | 39.96 | 40.21 | 39.68 | 39.88 | 1,678,543 | -0.20(-0.50%) |
Jul 05, 2005 | 40.08 | 40.25 | 39.92 | 40.08 | 1,322,587 | -0.17(-0.42%) |
Jul 01, 2005 | 40.18 | 40.41 | 39.89 | 40.25 | 1,329,249 | +0.08(+0.21%) |
Jun 30, 2005 | 39.88 | 40.60 | 39.83 | 40.17 | 2,321,091 | +0.42(+1.06%) |
Jun 29, 2005 | 39.73 | 39.87 | 39.57 | 39.75 | 1,068,650 | -0.02(-0.06%) |
Jun 28, 2005 | 39.48 | 39.84 | 39.34 | 39.77 | 1,253,878 | +0.29(+0.74%) |
Jun 27, 2005 | 39.33 | 39.90 | 39.26 | 39.48 | 1,639,355 | +0.23(+0.58%) |
Jun 24, 2005 | 39.27 | 39.56 | 39.04 | 39.25 | 1,730,009 | -0.21(-0.54%) |
Jun 23, 2005 | 39.95 | 40.04 | 39.30 | 39.46 | 1,579,397 | -0.46(-1.15%) |
Jun 22, 2005 | 40.50 | 40.65 | 39.84 | 39.92 | 2,175,705 | -0.42(-1.04%) |
Jun 21, 2005 | 41.11 | 41.19 | 40.31 | 40.34 | 2,790,561 | -0.92(-2.23%) |
Jun 20, 2005 | 40.90 | 41.30 | 40.80 | 41.26 | 1,458,438 | +0.13(+0.32%) |
Jun 17, 2005 | 41.91 | 41.91 | 41.02 | 41.13 | 2,596,973 | -0.44(-1.07%) |
Jun 16, 2005 | 42.10 | 42.10 | 41.45 | 41.58 | 1,958,735 | -0.53(-1.25%) |
Jun 15, 2005 | 42.89 | 42.93 | 42.01 | 42.10 | 1,134,747 | -0.73(-1.70%) |
Jun 14, 2005 | 42.79 | 42.99 | 42.65 | 42.83 | 886,949 | +0.04(+0.09%) |
Jun 13, 2005 | 42.41 | 42.80 | 42.33 | 42.79 | 984,005 | +0.18(+0.41%) |
Jun 10, 2005 | 42.89 | 43.06 | 42.31 | 42.62 | 911,377 | -0.27(-0.62%) |
Jun 09, 2005 | 42.99 | 43.35 | 42.84 | 42.89 | 1,337,478 | -0.22(-0.51%) |
Jun 08, 2005 | 43.64 | 43.64 | 42.88 | 43.11 | 1,418,205 | -0.31(-0.71%) |
Jun 07, 2005 | 43.02 | 43.79 | 43.00 | 43.41 | 1,303,516 | +0.41(+0.94%) |
Jun 06, 2005 | 43.07 | 43.10 | 42.72 | 43.01 | 1,581,096 | -0.17(-0.39%) |
Jun 03, 2005 | 43.48 | 43.75 | 43.16 | 43.18 | 1,107,838 | -0.49(-1.12%) |
Jun 02, 2005 | 43.91 | 43.91 | 43.52 | 43.67 | 1,070,479 | -0.36(-0.82%) |
Jun 01, 2005 | 43.94 | 44.40 | 43.90 | 44.03 | 1,164,007 | +0.05(+0.10%) |
May 31, 2005 | 43.90 | 44.22 | 43.85 | 43.98 | 1,130,306 | +0.04(+0.09%) |
May 27, 2005 | 44.10 | 44.18 | 43.90 | 43.94 | 764,684 | -0.18(-0.42%) |
May 26, 2005 | 44.40 | 44.40 | 43.94 | 44.13 | 1,534,201 | -0.08(-0.19%) |
May 25, 2005 | 44.55 | 44.67 | 44.16 | 44.21 | 1,377,319 | -0.40(-0.89%) |
May 24, 2005 | 44.94 | 45.10 | 44.48 | 44.61 | 1,417,944 | -0.48(-1.07%) |
May 23, 2005 | 45.01 | 45.16 | 44.79 | 45.09 | 1,514,868 | +0.14(+0.31%) |
May 20, 2005 | 45.17 | 45.22 | 44.85 | 44.95 | 752,666 | -0.21(-0.47%) |
May 19, 2005 | 45.20 | 45.30 | 45.04 | 45.17 | 1,036,647 | +0.00(+0.00%) |
May 18, 2005 | 45.32 | 45.57 | 45.07 | 45.17 | 2,003,670 | -0.05(-0.10%) |
May 17, 2005 | 45.21 | 45.27 | 44.90 | 45.21 | 1,581,096 | +0.01(+0.02%) |
May 16, 2005 | 44.94 | 45.39 | 44.86 | 45.21 | 1,038,345 | +0.31(+0.70%) |
May 13, 2005 | 45.09 | 45.22 | 44.52 | 44.89 | 1,055,979 | -0.18(-0.41%) |
May 12, 2005 | 45.28 | 45.48 | 44.94 | 45.08 | 1,351,978 | -0.19(-0.42%) |
May 11, 2005 | 45.13 | 45.38 | 44.78 | 45.27 | 1,491,878 | -0.03(-0.07%) |
May 10, 2005 | 45.24 | 45.50 | 45.17 | 45.30 | 1,488,743 | -0.33(-0.72%) |
May 09, 2005 | 45.40 | 45.73 | 45.21 | 45.63 | 1,208,028 | +0.08(+0.17%) |
May 06, 2005 | 45.63 | 45.85 | 45.44 | 45.55 | 973,293 | -0.08(-0.18%) |
May 05, 2005 | 45.59 | 45.76 | 45.37 | 45.63 | 1,146,764 | -0.03(-0.07%) |
May 04, 2005 | 45.32 | 45.82 | 45.07 | 45.66 | 1,696,830 | +0.37(+0.81%) |
May 03, 2005 | 45.05 | 45.63 | 45.04 | 45.30 | 1,205,807 | +0.09(+0.20%) |