Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.20 | 48.44 | 48.13 | 48.28 | 207,147 | +0.09(+0.19%) |
Apr 27, 2006 | 47.75 | 48.45 | 47.70 | 48.19 | 424,598 | +0.14(+0.29%) |
Apr 26, 2006 | 48.13 | 48.33 | 48.01 | 48.05 | 353,018 | +0.01(+0.02%) |
Apr 25, 2006 | 48.22 | 48.32 | 47.89 | 48.04 | 215,281 | -0.15(-0.32%) |
Apr 24, 2006 | 48.29 | 48.29 | 48.04 | 48.19 | 265,712 | -0.14(-0.29%) |
Apr 21, 2006 | 48.60 | 48.61 | 48.17 | 48.33 | 954,667 | -0.02(-0.05%) |
Apr 20, 2006 | 48.27 | 48.62 | 48.16 | 48.36 | 156,987 | +0.07(+0.14%) |
Apr 19, 2006 | 48.20 | 48.36 | 48.03 | 48.29 | 688,955 | +0.14(+0.30%) |
Apr 18, 2006 | 47.53 | 48.24 | 47.52 | 48.15 | 501,058 | +0.82(+1.72%) |
Apr 17, 2006 | 47.34 | 47.58 | 47.14 | 47.33 | 286,861 | -0.07(-0.16%) |
Apr 13, 2006 | 47.42 | 47.55 | 47.20 | 47.40 | 436,799 | -0.01(-0.02%) |
Apr 12, 2006 | 47.35 | 47.49 | 47.30 | 47.42 | 470,148 | +0.10(+0.20%) |
Apr 11, 2006 | 47.86 | 47.87 | 47.16 | 47.32 | 614,935 | -0.43(-0.90%) |
Apr 10, 2006 | 47.84 | 47.90 | 47.58 | 47.75 | 516,784 | +0.06(+0.13%) |
Apr 07, 2006 | 48.31 | 48.41 | 47.64 | 47.69 | 374,980 | -0.52(-1.07%) |
Apr 06, 2006 | 48.23 | 48.31 | 47.95 | 48.20 | 302,315 | -0.02(-0.05%) |
Apr 05, 2006 | 48.08 | 48.31 | 47.99 | 48.23 | 430,020 | +0.18(+0.37%) |
Apr 04, 2006 | 47.84 | 48.11 | 47.66 | 48.05 | 280,625 | +0.28(+0.58%) |
Apr 03, 2006 | 47.91 | 48.16 | 47.73 | 47.77 | 235,074 | -0.05(-0.11%) |
Mar 31, 2006 | 47.89 | 47.95 | 47.64 | 47.82 | 368,201 | +0.03(+0.05%) |
Mar 30, 2006 | 47.98 | 48.17 | 47.70 | 47.80 | 276,015 | -0.13(-0.27%) |
Mar 29, 2006 | 47.49 | 48.00 | 47.49 | 47.93 | 237,514 | +0.44(+0.93%) |
Mar 28, 2006 | 47.82 | 47.95 | 47.44 | 47.48 | 265,441 | -0.28(-0.59%) |
Mar 27, 2006 | 47.74 | 47.82 | 47.65 | 47.77 | 326,447 | -0.03(-0.07%) |
Mar 24, 2006 | 47.76 | 47.91 | 47.60 | 47.80 | 601,649 | +0.06(+0.13%) |
Mar 23, 2006 | 47.69 | 47.75 | 47.54 | 47.74 | 399,924 | -0.01(-0.02%) |
Mar 22, 2006 | 47.49 | 47.79 | 47.44 | 47.75 | 341,901 | +0.29(+0.61%) |
Mar 21, 2006 | 47.73 | 47.99 | 47.40 | 47.46 | 334,852 | -0.27(-0.56%) |
Mar 20, 2006 | 48.00 | 48.00 | 47.71 | 47.73 | 364,405 | -0.30(-0.61%) |
Mar 17, 2006 | 48.01 | 48.14 | 47.95 | 48.02 | 356,000 | +0.04(+0.08%) |
Mar 16, 2006 | 48.04 | 48.16 | 47.95 | 47.98 | 284,692 | +0.10(+0.22%) |
Mar 15, 2006 | 47.63 | 47.95 | 47.57 | 47.88 | 463,370 | +0.21(+0.45%) |
Mar 14, 2006 | 47.21 | 47.67 | 47.08 | 47.67 | 448,729 | +0.49(+1.03%) |
Mar 13, 2006 | 47.28 | 47.31 | 47.07 | 47.18 | 419,175 | +0.11(+0.24%) |
Mar 10, 2006 | 46.69 | 47.15 | 46.66 | 47.06 | 334,581 | +0.37(+0.78%) |
Mar 09, 2006 | 47.02 | 47.12 | 46.70 | 46.70 | 350,306 | -0.25(-0.53%) |
Mar 08, 2006 | 46.74 | 47.02 | 46.55 | 46.95 | 666,721 | +0.13(+0.28%) |
Mar 07, 2006 | 46.93 | 46.97 | 46.71 | 46.82 | 296,079 | -0.24(-0.52%) |
Mar 06, 2006 | 47.44 | 47.44 | 46.94 | 47.06 | 363,592 | -0.30(-0.62%) |
Mar 03, 2006 | 47.30 | 47.74 | 47.28 | 47.36 | 438,154 | -0.08(-0.16%) |
Mar 02, 2006 | 47.39 | 47.49 | 47.21 | 47.43 | 201,724 | -0.03(-0.07%) |
Mar 01, 2006 | 47.26 | 47.54 | 47.13 | 47.47 | 293,368 | +0.41(+0.88%) |
Feb 28, 2006 | 47.52 | 47.46 | 47.01 | 47.05 | 485,874 | -0.47(-0.99%) |
Feb 27, 2006 | 47.47 | 47.69 | 47.47 | 47.52 | 624,424 | +0.14(+0.29%) |
Feb 24, 2006 | 47.26 | 47.47 | 47.21 | 47.39 | 244,564 | +0.07(+0.16%) |
Feb 23, 2006 | 47.34 | 47.52 | 47.19 | 47.31 | 208,503 | -0.12(-0.25%) |
Feb 22, 2006 | 47.09 | 47.49 | 47.09 | 47.43 | 389,892 | +0.37(+0.78%) |
Feb 21, 2006 | 47.34 | 47.41 | 47.01 | 47.06 | 398,840 | -0.13(-0.28%) |
Feb 17, 2006 | 47.28 | 47.32 | 47.12 | 47.19 | 326,175 | -0.06(-0.12%) |
Feb 16, 2006 | 46.98 | 47.29 | 46.94 | 47.25 | 263,272 | +0.37(+0.78%) |
Feb 15, 2006 | 46.71 | 46.92 | 46.64 | 46.88 | 277,371 | +0.18(+0.38%) |
Feb 14, 2006 | 46.27 | 46.82 | 46.21 | 46.71 | 177,593 | +0.44(+0.95%) |
Feb 13, 2006 | 46.45 | 46.45 | 46.14 | 46.27 | 453,067 | -0.21(-0.45%) |
Feb 10, 2006 | 46.35 | 46.57 | 46.03 | 46.48 | 486,688 | +0.10(+0.21%) |
Feb 09, 2006 | 46.60 | 46.81 | 46.34 | 46.38 | 288,759 | -0.09(-0.19%) |
Feb 08, 2006 | 46.19 | 46.54 | 46.11 | 46.47 | 537,390 | +0.33(+0.72%) |
Feb 07, 2006 | 46.47 | 46.59 | 46.10 | 46.14 | 772,735 | -0.45(-0.97%) |
Feb 06, 2006 | 46.50 | 46.59 | 46.40 | 46.59 | 472,046 | +0.11(+0.24%) |
Feb 03, 2006 | 46.51 | 46.72 | 46.34 | 46.48 | 613,579 | -0.23(-0.49%) |
Feb 02, 2006 | 47.04 | 47.11 | 46.59 | 46.71 | 581,314 | -0.42(-0.89%) |
Feb 01, 2006 | 46.98 | 47.17 | 46.95 | 47.13 | 783,581 | +0.18(+0.38%) |
Jan 31, 2006 | 47.10 | 47.20 | 46.90 | 46.95 | 522,477 | -0.23(-0.49%) |
Jan 30, 2006 | 47.17 | 47.28 | 47.12 | 47.18 | 714,170 | +0.05(+0.10%) |
Jan 27, 2006 | 46.84 | 47.23 | 46.82 | 47.14 | 700,071 | +0.37(+0.80%) |
Jan 26, 2006 | 46.71 | 46.82 | 46.50 | 46.76 | 341,901 | +0.39(+0.85%) |
Jan 25, 2006 | 46.64 | 46.70 | 46.20 | 46.37 | 708,476 | -0.10(-0.22%) |
Jan 24, 2006 | 46.46 | 46.67 | 46.37 | 46.47 | 1,042,786 | +0.14(+0.30%) |
Jan 23, 2006 | 46.30 | 46.46 | 46.21 | 46.33 | 804,729 | +0.14(+0.30%) |
Jan 20, 2006 | 46.99 | 47.00 | 46.18 | 46.19 | 808,796 | -0.83(-1.76%) |
Jan 19, 2006 | 46.87 | 47.15 | 46.77 | 47.02 | 456,863 | +0.25(+0.54%) |
Jan 18, 2006 | 46.54 | 46.84 | 46.48 | 46.77 | 635,812 | -0.14(-0.31%) |
Jan 17, 2006 | 46.90 | 46.91 | 46.74 | 46.91 | 511,090 | -0.17(-0.35%) |
Jan 13, 2006 | 47.07 | 47.11 | 46.88 | 47.08 | 695,191 | +0.05(+0.11%) |
Jan 12, 2006 | 47.27 | 47.28 | 46.97 | 47.02 | 419,988 | -0.27(-0.57%) |
Jan 11, 2006 | 47.21 | 47.36 | 47.10 | 47.29 | 675,127 | +0.13(+0.28%) |
Jan 10, 2006 | 46.97 | 47.17 | 46.89 | 47.16 | 367,388 | +0.07(+0.14%) |
Jan 09, 2006 | 46.96 | 47.16 | 46.92 | 47.09 | 934,874 | +0.17(+0.37%) |
Jan 06, 2006 | 46.78 | 46.94 | 46.56 | 46.92 | 591,075 | +0.46(+0.98%) |
Jan 05, 2006 | 46.46 | 46.51 | 46.31 | 46.46 | 350,035 | -0.03(-0.06%) |
Jan 04, 2006 | 46.22 | 46.49 | 46.19 | 46.49 | 1,035,194 | +0.34(+0.73%) |
Jan 03, 2006 | 45.63 | 46.27 | 45.31 | 46.16 | 2,399,277 | +0.67(+1.48%) |
Dec 30, 2005 | 45.48 | 45.59 | 45.40 | 45.49 | 1,884,662 | -0.17(-0.37%) |
Dec 29, 2005 | 45.91 | 45.91 | 45.66 | 45.66 | 301,773 | -0.17(-0.37%) |
Dec 28, 2005 | 45.86 | 45.92 | 45.73 | 45.83 | 428,393 | +0.07(+0.15%) |
Dec 27, 2005 | 46.29 | 46.31 | 45.73 | 45.76 | 536,848 | -0.67(-1.45%) |
Dec 23, 2005 | 46.42 | 46.47 | 46.33 | 46.43 | 220,161 | +0.03(+0.06%) |
Dec 22, 2005 | 46.28 | 46.40 | 46.18 | 46.40 | 228,567 | +0.21(+0.46%) |
Dec 21, 2005 | 46.23 | 46.38 | 46.07 | 46.19 | 469,606 | +0.17(+0.36%) |
Dec 20, 2005 | 46.00 | 46.18 | 45.87 | 46.02 | 282,794 | +0.04(+0.08%) |
Dec 19, 2005 | 46.38 | 46.41 | 45.97 | 45.98 | 380,131 | -0.39(-0.84%) |
Dec 16, 2005 | 46.55 | 46.60 | 46.31 | 46.38 | 345,155 | -0.06(-0.12%) |
Dec 15, 2005 | 46.62 | 46.62 | 46.34 | 46.43 | 973,376 | -0.12(-0.25%) |
Dec 14, 2005 | 46.51 | 46.71 | 46.37 | 46.55 | 223,957 | +0.09(+0.20%) |
Dec 13, 2005 | 46.12 | 46.57 | 46.12 | 46.46 | 532,509 | +0.26(+0.57%) |
Dec 12, 2005 | 46.31 | 46.31 | 46.00 | 46.19 | 241,039 | +0.08(+0.17%) |
Dec 09, 2005 | 46.11 | 46.24 | 45.92 | 46.12 | 307,467 | +0.11(+0.23%) |
Dec 08, 2005 | 46.01 | 46.26 | 45.81 | 46.01 | 204,707 | +0.01(+0.02%) |
Dec 07, 2005 | 46.20 | 46.25 | 45.82 | 46.00 | 413,210 | -0.20(-0.42%) |
Dec 06, 2005 | 46.33 | 46.55 | 46.15 | 46.20 | 293,368 | -0.01(-0.02%) |
Dec 05, 2005 | 46.25 | 46.25 | 45.99 | 46.21 | 314,788 | -0.10(-0.22%) |
Dec 02, 2005 | 46.29 | 46.35 | 46.12 | 46.31 | 373,624 | +0.01(+0.03%) |
Dec 01, 2005 | 45.97 | 46.32 | 45.91 | 46.29 | 1,369,776 | +0.57(+1.25%) |
Nov 30, 2005 | 46.01 | 46.02 | 45.64 | 45.72 | 377,691 | -0.18(-0.39%) |
Nov 29, 2005 | 45.94 | 46.18 | 45.87 | 45.90 | 365,219 | +0.00(+0.01%) |
Nov 28, 2005 | 46.43 | 46.44 | 45.83 | 45.90 | 619,273 | -0.42(-0.90%) |
Nov 25, 2005 | 46.25 | 46.33 | 46.19 | 46.31 | 89,745 | +0.06(+0.14%) |
Nov 23, 2005 | 46.07 | 46.41 | 46.07 | 46.25 | 365,490 | +0.21(+0.46%) |
Nov 22, 2005 | 45.86 | 46.10 | 45.70 | 46.04 | 310,450 | +0.25(+0.56%) |
Nov 21, 2005 | 45.62 | 45.84 | 45.46 | 45.78 | 613,850 | +0.20(+0.45%) |
Nov 18, 2005 | 45.46 | 45.59 | 45.25 | 45.58 | 296,893 | +0.29(+0.64%) |
Nov 17, 2005 | 45.03 | 45.34 | 44.95 | 45.29 | 280,354 | +0.42(+0.94%) |
Nov 16, 2005 | 44.87 | 44.92 | 44.69 | 44.87 | 201,724 | +0.08(+0.19%) |
Nov 15, 2005 | 45.02 | 45.16 | 44.67 | 44.78 | 218,535 | -0.18(-0.39%) |
Nov 14, 2005 | 45.11 | 45.11 | 44.90 | 44.96 | 340,003 | -0.09(-0.20%) |
Nov 11, 2005 | 44.94 | 45.08 | 44.84 | 45.05 | 215,281 | +0.20(+0.44%) |
Nov 10, 2005 | 44.55 | 44.91 | 44.27 | 44.85 | 858,143 | +0.27(+0.60%) |
Nov 09, 2005 | 44.48 | 44.74 | 44.33 | 44.59 | 2,900,064 | +0.11(+0.24%) |
Nov 08, 2005 | 44.43 | 44.56 | 44.33 | 44.48 | 776,802 | -0.03(-0.06%) |
Nov 07, 2005 | 44.63 | 44.66 | 44.36 | 44.51 | 363,050 | +0.03(+0.07%) |
Nov 04, 2005 | 44.52 | 44.55 | 44.26 | 44.47 | 404,805 | -0.00(-0.01%) |
Nov 03, 2005 | 44.56 | 44.67 | 44.32 | 44.48 | 392,061 | +0.16(+0.37%) |
Nov 02, 2005 | 43.83 | 44.31 | 43.83 | 44.31 | 465,268 | +0.53(+1.20%) |
Nov 01, 2005 | 43.83 | 43.93 | 43.71 | 43.79 | 215,823 | +0.08(+0.19%) |
Oct 31, 2005 | 43.74 | 44.07 | 43.69 | 43.71 | 337,834 | +0.20(+0.46%) |
Oct 28, 2005 | 43.10 | 43.52 | 42.87 | 43.51 | 215,010 | +0.67(+1.57%) |
Oct 27, 2005 | 43.28 | 43.34 | 42.82 | 42.83 | 435,443 | -0.57(-1.32%) |
Oct 26, 2005 | 43.50 | 43.80 | 43.32 | 43.41 | 244,564 | -0.16(-0.37%) |
Oct 25, 2005 | 43.55 | 43.71 | 43.25 | 43.57 | 360,338 | -0.11(-0.24%) |
Oct 24, 2005 | 43.16 | 43.68 | 43.10 | 43.68 | 536,034 | +0.72(+1.67%) |
Oct 21, 2005 | 42.99 | 43.13 | 42.69 | 42.96 | 319,126 | +0.21(+0.48%) |
Oct 20, 2005 | 43.40 | 43.48 | 42.53 | 42.75 | 541,728 | -0.65(-1.50%) |
Oct 19, 2005 | 42.61 | 43.42 | 42.44 | 43.40 | 429,478 | +0.63(+1.47%) |
Oct 18, 2005 | 43.22 | 43.22 | 42.75 | 42.78 | 290,928 | -0.44(-1.02%) |
Oct 17, 2005 | 42.99 | 43.25 | 42.97 | 43.21 | 391,790 | +0.11(+0.27%) |
Oct 14, 2005 | 42.89 | 43.12 | 42.64 | 43.10 | 478,553 | +0.45(+1.06%) |
Oct 13, 2005 | 42.68 | 42.79 | 42.36 | 42.65 | 902,067 | -0.03(-0.08%) |
Oct 12, 2005 | 43.04 | 43.22 | 42.58 | 42.68 | 807,441 | -0.32(-0.75%) |
Oct 11, 2005 | 43.19 | 43.40 | 43.00 | 43.00 | 483,163 | -0.15(-0.34%) |
Oct 10, 2005 | 43.54 | 43.54 | 43.13 | 43.15 | 347,324 | -0.38(-0.87%) |
Oct 07, 2005 | 43.37 | 43.66 | 43.34 | 43.53 | 507,023 | +0.15(+0.36%) |
Oct 06, 2005 | 43.61 | 43.75 | 42.97 | 43.37 | 662,383 | -0.18(-0.41%) |
Oct 05, 2005 | 44.22 | 44.22 | 43.55 | 43.55 | 246,733 | -0.68(-1.54%) |
Oct 04, 2005 | 44.83 | 44.84 | 44.23 | 44.23 | 163,765 | -0.55(-1.22%) |
Oct 03, 2005 | 44.85 | 44.96 | 44.66 | 44.78 | 527,087 | +0.02(+0.05%) |
Sep 30, 2005 | 45.01 | 45.01 | 44.57 | 44.76 | 277,642 | +0.13(+0.29%) |
Sep 29, 2005 | 44.18 | 44.67 | 44.05 | 44.63 | 268,695 | +0.37(+0.83%) |
Sep 28, 2005 | 44.35 | 44.35 | 44.06 | 44.26 | 207,418 | +0.04(+0.09%) |
Sep 27, 2005 | 44.28 | 44.34 | 44.03 | 44.22 | 1,327,207 | +0.00(+0.00%) |
Sep 26, 2005 | 44.38 | 44.44 | 44.07 | 44.22 | 494,822 | -0.15(-0.35%) |
Sep 23, 2005 | 44.37 | 44.47 | 44.09 | 44.37 | 215,010 | +0.09(+0.20%) |
Sep 22, 2005 | 43.99 | 44.37 | 43.93 | 44.28 | 779,243 | +0.15(+0.34%) |
Sep 21, 2005 | 44.41 | 44.48 | 44.13 | 44.13 | 1,002,929 | -0.42(-0.95%) |
Sep 20, 2005 | 45.08 | 45.14 | 44.53 | 44.56 | 235,345 | -0.44(-0.98%) |
Sep 19, 2005 | 45.05 | 45.13 | 44.82 | 45.00 | 269,779 | -0.17(-0.37%) |
Sep 16, 2005 | 45.04 | 45.20 | 44.92 | 45.17 | 192,506 | +0.20(+0.43%) |
Sep 15, 2005 | 44.97 | 44.97 | 44.97 | 44.97 | 1,355 | +0.12(+0.27%) |
Sep 14, 2005 | 45.03 | 45.07 | 44.78 | 44.85 | 460,930 | -0.18(-0.41%) |
Sep 13, 2005 | 45.35 | 45.35 | 45.00 | 45.03 | 703,054 | -0.29(-0.63%) |
Sep 12, 2005 | 45.30 | 45.40 | 45.29 | 45.32 | 423,784 | +0.01(+0.02%) |
Sep 09, 2005 | 45.10 | 45.36 | 45.07 | 45.31 | 429,749 | +0.31(+0.68%) |
Sep 08, 2005 | 45.02 | 45.13 | 44.91 | 45.00 | 245,919 | -0.16(-0.35%) |
Sep 07, 2005 | 45.05 | 45.18 | 44.91 | 45.16 | 310,178 | +0.15(+0.33%) |
Sep 06, 2005 | 44.59 | 45.02 | 44.56 | 45.01 | 247,275 | +0.52(+1.16%) |
Sep 02, 2005 | 44.66 | 44.67 | 44.45 | 44.50 | 366,032 | -0.11(-0.26%) |
Sep 01, 2005 | 44.57 | 44.82 | 44.41 | 44.61 | 330,242 | -0.00(-0.01%) |
Aug 31, 2005 | 44.00 | 44.62 | 43.94 | 44.62 | 422,971 | +0.57(+1.29%) |
Aug 30, 2005 | 44.03 | 44.07 | 43.80 | 44.05 | 365,219 | -0.15(-0.33%) |
Aug 29, 2005 | 43.87 | 44.22 | 43.71 | 44.20 | 459,574 | +0.31(+0.70%) |
Aug 26, 2005 | 44.19 | 44.19 | 43.85 | 43.89 | 231,007 | -0.30(-0.68%) |
Aug 25, 2005 | 44.17 | 44.23 | 44.07 | 44.19 | 310,992 | +0.14(+0.32%) |
Aug 24, 2005 | 44.28 | 44.56 | 44.04 | 44.05 | 243,479 | -0.29(-0.66%) |
Aug 23, 2005 | 44.44 | 44.44 | 44.18 | 44.34 | 293,097 | -0.06(-0.13%) |
Aug 22, 2005 | 44.56 | 44.69 | 44.24 | 44.40 | 999,676 | -0.04(-0.09%) |
Aug 19, 2005 | 44.49 | 44.52 | 44.37 | 44.44 | 131,229 | +0.15(+0.35%) |
Aug 18, 2005 | 44.25 | 44.46 | 44.16 | 44.29 | 284,963 | -0.05(-0.11%) |
Aug 17, 2005 | 44.38 | 44.58 | 44.30 | 44.34 | 247,004 | -0.00(-0.01%) |
Aug 16, 2005 | 44.86 | 44.86 | 44.34 | 44.34 | 260,561 | -0.59(-1.31%) |
Aug 15, 2005 | 44.81 | 45.21 | 44.60 | 44.93 | 263,814 | +0.23(+0.51%) |
Aug 12, 2005 | 44.81 | 44.87 | 44.55 | 44.70 | 213,925 | -0.28(-0.62%) |
Aug 11, 2005 | 44.76 | 45.00 | 44.64 | 44.97 | 226,940 | +0.22(+0.49%) |
Aug 10, 2005 | 44.92 | 45.13 | 44.57 | 44.76 | 259,747 | +0.07(+0.15%) |
Aug 09, 2005 | 44.66 | 44.80 | 44.58 | 44.69 | 463,912 | +0.23(+0.51%) |
Aug 08, 2005 | 44.71 | 44.83 | 44.42 | 44.46 | 157,258 | -0.15(-0.33%) |
Aug 05, 2005 | 44.90 | 44.90 | 44.54 | 44.61 | 202,538 | -0.35(-0.77%) |
Aug 04, 2005 | 45.30 | 45.30 | 44.96 | 44.96 | 287,674 | -0.40(-0.89%) |
Aug 03, 2005 | 45.26 | 45.40 | 45.23 | 45.36 | 209,045 | +0.04(+0.08%) |
Aug 02, 2005 | 45.13 | 45.36 | 45.08 | 45.32 | 229,109 | +0.28(+0.61%) |
Aug 01, 2005 | 45.13 | 45.18 | 44.98 | 45.04 | 201,724 | -0.06(-0.14%) |
Jul 29, 2005 | 45.30 | 45.32 | 44.99 | 45.11 | 629,305 | -0.20(-0.45%) |
Jul 28, 2005 | 45.09 | 45.32 | 45.00 | 45.31 | 186,270 | +0.31(+0.69%) |
Jul 27, 2005 | 44.85 | 45.00 | 44.70 | 45.00 | 748,604 | +0.18(+0.40%) |
Jul 26, 2005 | 44.79 | 44.89 | 44.72 | 44.82 | 226,398 | +0.06(+0.12%) |
Jul 25, 2005 | 45.00 | 45.01 | 44.66 | 44.77 | 235,887 | -0.11(-0.25%) |
Jul 22, 2005 | 44.63 | 44.89 | 44.59 | 44.88 | 242,666 | +0.30(+0.68%) |
Jul 21, 2005 | 44.88 | 44.92 | 44.51 | 44.58 | 333,496 | -0.27(-0.61%) |
Jul 20, 2005 | 44.62 | 44.97 | 44.48 | 44.85 | 224,771 | +0.14(+0.32%) |
Jul 19, 2005 | 44.39 | 44.72 | 44.39 | 44.70 | 317,770 | +0.29(+0.66%) |
Jul 18, 2005 | 44.53 | 44.53 | 44.35 | 44.41 | 219,890 | -0.18(-0.41%) |
Jul 15, 2005 | 44.58 | 44.65 | 44.39 | 44.60 | 255,138 | +0.04(+0.08%) |
Jul 14, 2005 | 44.72 | 44.85 | 44.47 | 44.56 | 280,354 | +0.04(+0.10%) |
Jul 13, 2005 | 44.51 | 44.54 | 44.36 | 44.52 | 132,585 | +0.06(+0.12%) |
Jul 12, 2005 | 44.40 | 44.58 | 44.24 | 44.46 | 259,747 | +0.07(+0.17%) |
Jul 11, 2005 | 44.07 | 44.39 | 44.07 | 44.39 | 252,698 | +0.31(+0.71%) |
Jul 08, 2005 | 43.56 | 44.11 | 43.53 | 44.07 | 1,040,346 | +0.53(+1.23%) |
Jul 07, 2005 | 42.97 | 43.56 | 42.97 | 43.54 | 389,079 | +0.13(+0.29%) |
Jul 06, 2005 | 43.72 | 43.78 | 43.41 | 43.41 | 177,051 | -0.34(-0.77%) |
Jul 05, 2005 | 43.32 | 43.78 | 43.27 | 43.75 | 305,027 | +0.38(+0.87%) |
Jul 01, 2005 | 43.30 | 43.42 | 43.25 | 43.37 | 137,465 | +0.16(+0.37%) |
Jun 30, 2005 | 43.53 | 43.60 | 43.17 | 43.21 | 329,971 | -0.21(-0.49%) |
Jun 29, 2005 | 43.58 | 43.59 | 43.40 | 43.43 | 318,584 | -0.07(-0.17%) |
Jun 28, 2005 | 43.22 | 43.52 | 42.99 | 43.50 | 194,404 | +0.44(+1.02%) |
Jun 27, 2005 | 43.12 | 43.26 | 42.97 | 43.06 | 512,988 | -0.11(-0.25%) |
Jun 24, 2005 | 43.54 | 43.54 | 43.12 | 43.17 | 558,810 | -0.37(-0.85%) |
Jun 23, 2005 | 44.07 | 44.10 | 43.54 | 43.54 | 251,071 | -0.53(-1.21%) |
Jun 22, 2005 | 44.17 | 44.21 | 43.92 | 44.07 | 197,928 | +0.08(+0.19%) |
Jun 21, 2005 | 44.09 | 44.10 | 43.93 | 43.99 | 279,540 | -0.08(-0.19%) |
Jun 20, 2005 | 43.94 | 44.17 | 43.89 | 44.07 | 377,962 | -0.00(-0.01%) |
Jun 17, 2005 | 44.17 | 44.20 | 43.97 | 44.08 | 189,252 | +0.19(+0.43%) |
Jun 16, 2005 | 43.67 | 43.92 | 43.67 | 43.89 | 212,570 | +0.20(+0.46%) |
Jun 15, 2005 | 43.78 | 43.79 | 43.42 | 43.69 | 241,039 | +0.06(+0.14%) |
Jun 14, 2005 | 43.47 | 43.73 | 43.44 | 43.63 | 183,016 | +0.15(+0.34%) |
Jun 13, 2005 | 43.37 | 43.66 | 43.27 | 43.48 | 271,948 | +0.10(+0.23%) |
Jun 10, 2005 | 43.48 | 43.50 | 43.17 | 43.38 | 386,639 | -0.06(-0.13%) |
Jun 09, 2005 | 43.12 | 43.45 | 43.06 | 43.44 | 252,698 | +0.22(+0.52%) |
Jun 08, 2005 | 43.43 | 43.45 | 43.13 | 43.21 | 316,143 | -0.10(-0.23%) |
Jun 07, 2005 | 43.39 | 43.70 | 43.30 | 43.31 | 413,752 | +0.03(+0.07%) |
Jun 06, 2005 | 43.24 | 43.31 | 43.08 | 43.28 | 244,021 | +0.07(+0.16%) |
Jun 03, 2005 | 43.46 | 43.52 | 43.15 | 43.21 | 232,634 | -0.25(-0.58%) |
Jun 02, 2005 | 43.24 | 43.50 | 43.24 | 43.46 | 178,949 | +0.07(+0.15%) |
Jun 01, 2005 | 43.04 | 43.51 | 43.03 | 43.40 | 377,962 | +0.36(+0.83%) |
May 31, 2005 | 43.16 | 43.19 | 42.98 | 43.04 | 187,896 | -0.12(-0.27%) |
May 27, 2005 | 43.06 | 43.20 | 43.04 | 43.16 | 199,826 | +0.07(+0.15%) |
May 26, 2005 | 42.99 | 43.16 | 42.95 | 43.09 | 402,093 | +0.24(+0.57%) |
May 25, 2005 | 42.95 | 42.95 | 42.68 | 42.85 | 290,386 | -0.16(-0.37%) |
May 24, 2005 | 42.95 | 43.05 | 42.84 | 43.00 | 312,619 | +0.00(+0.00%) |
May 23, 2005 | 42.84 | 43.11 | 42.81 | 43.00 | 320,753 | +0.22(+0.52%) |
May 20, 2005 | 42.75 | 42.86 | 42.63 | 42.78 | 168,375 | -0.06(-0.14%) |
May 19, 2005 | 42.69 | 42.87 | 42.63 | 42.84 | 363,592 | +0.19(+0.45%) |
May 18, 2005 | 42.41 | 42.71 | 42.36 | 42.65 | 294,453 | +0.51(+1.21%) |
May 17, 2005 | 41.79 | 42.20 | 41.68 | 42.14 | 239,141 | +0.29(+0.69%) |
May 16, 2005 | 41.49 | 41.88 | 41.47 | 41.85 | 343,528 | +0.41(+1.00%) |
May 13, 2005 | 41.68 | 41.79 | 41.16 | 41.44 | 571,824 | -0.18(-0.43%) |
May 12, 2005 | 42.14 | 42.17 | 41.58 | 41.62 | 419,717 | -0.48(-1.14%) |
May 11, 2005 | 42.01 | 42.12 | 41.62 | 42.10 | 558,267 | +0.21(+0.50%) |
May 10, 2005 | 42.05 | 42.16 | 41.79 | 41.89 | 314,788 | -0.38(-0.91%) |
May 09, 2005 | 42.08 | 42.34 | 41.94 | 42.27 | 369,557 | +0.23(+0.55%) |
May 06, 2005 | 42.30 | 42.30 | 42.01 | 42.04 | 229,109 | -0.01(-0.03%) |
May 05, 2005 | 42.16 | 42.28 | 41.85 | 42.05 | 359,254 | -0.08(-0.18%) |
May 04, 2005 | 41.75 | 42.17 | 41.64 | 42.13 | 477,469 | +0.36(+0.86%) |
May 03, 2005 | 41.55 | 41.84 | 41.46 | 41.77 | 377,149 | +0.13(+0.31%) |