Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 64.57 | 65.31 | 64.43 | 64.80 | 179,400 | +0.23(+0.36%) |
Apr 27, 2006 | 65.05 | 65.64 | 64.51 | 64.57 | 179,800 | -0.47(-0.72%) |
Apr 26, 2006 | 64.64 | 65.78 | 64.64 | 65.04 | 422,800 | +0.58(+0.90%) |
Apr 25, 2006 | 64.51 | 65.17 | 63.91 | 64.46 | 390,000 | -0.03(-0.05%) |
Apr 24, 2006 | 63.10 | 64.76 | 62.65 | 64.49 | 409,600 | +1.98(+3.17%) |
Apr 21, 2006 | 63.32 | 63.38 | 62.21 | 62.51 | 424,400 | -0.75(-1.19%) |
Apr 20, 2006 | 63.26 | 63.63 | 62.98 | 63.26 | 240,600 | -0.10(-0.16%) |
Apr 19, 2006 | 63.18 | 63.36 | 62.69 | 63.36 | 130,000 | +0.16(+0.25%) |
Apr 18, 2006 | 62.20 | 63.30 | 61.95 | 63.20 | 157,000 | +1.03(+1.66%) |
Apr 17, 2006 | 61.90 | 62.31 | 61.72 | 62.17 | 129,000 | +0.31(+0.50%) |
Apr 13, 2006 | 61.55 | 62.05 | 61.56 | 61.86 | 160,600 | +0.31(+0.50%) |
Apr 12, 2006 | 61.45 | 61.94 | 61.37 | 61.55 | 192,000 | +0.15(+0.24%) |
Apr 11, 2006 | 61.60 | 61.77 | 61.30 | 61.40 | 264,900 | -0.16(-0.26%) |
Apr 10, 2006 | 61.83 | 61.85 | 61.50 | 61.56 | 386,200 | -0.29(-0.47%) |
Apr 07, 2006 | 61.50 | 61.88 | 61.50 | 61.85 | 371,800 | +0.38(+0.62%) |
Apr 06, 2006 | 61.38 | 61.84 | 61.23 | 61.47 | 238,800 | +0.10(+0.16%) |
Apr 05, 2006 | 60.95 | 61.47 | 60.95 | 61.37 | 239,200 | +0.49(+0.80%) |
Apr 04, 2006 | 60.86 | 61.22 | 60.60 | 60.88 | 200,100 | +0.30(+0.50%) |
Apr 03, 2006 | 60.48 | 61.19 | 60.48 | 60.58 | 183,800 | +0.24(+0.40%) |
Mar 31, 2006 | 60.40 | 60.70 | 59.96 | 60.34 | 396,300 | -0.14(-0.23%) |
Mar 30, 2006 | 60.65 | 61.05 | 60.20 | 60.48 | 151,500 | -0.22(-0.36%) |
Mar 29, 2006 | 59.97 | 60.82 | 59.97 | 60.70 | 313,500 | +0.72(+1.20%) |
Mar 28, 2006 | 60.19 | 60.35 | 59.92 | 59.98 | 132,700 | -0.29(-0.48%) |
Mar 27, 2006 | 60.33 | 61.00 | 60.24 | 60.27 | 188,000 | -0.01(-0.02%) |
Mar 24, 2006 | 60.20 | 60.57 | 60.12 | 60.28 | 279,100 | +0.08(+0.13%) |
Mar 23, 2006 | 60.00 | 60.49 | 59.94 | 60.20 | 247,600 | +0.22(+0.37%) |
Mar 22, 2006 | 59.52 | 60.48 | 59.40 | 59.98 | 383,500 | +0.39(+0.65%) |
Mar 21, 2006 | 60.11 | 60.48 | 59.50 | 59.59 | 319,700 | -0.52(-0.87%) |
Mar 20, 2006 | 60.15 | 60.53 | 59.87 | 60.11 | 515,500 | +0.03(+0.05%) |
Mar 17, 2006 | 60.50 | 60.51 | 59.83 | 60.08 | 276,200 | -0.45(-0.74%) |
Mar 16, 2006 | 60.45 | 60.94 | 60.45 | 60.53 | 206,300 | +0.24(+0.40%) |
Mar 15, 2006 | 60.76 | 61.17 | 60.29 | 60.29 | 293,900 | -0.49(-0.81%) |
Mar 14, 2006 | 60.28 | 61.10 | 60.28 | 60.78 | 188,500 | +0.53(+0.88%) |
Mar 13, 2006 | 59.88 | 60.50 | 59.86 | 60.25 | 293,400 | +0.35(+0.58%) |
Mar 10, 2006 | 59.66 | 60.12 | 59.55 | 59.90 | 196,700 | +0.23(+0.39%) |
Mar 09, 2006 | 60.15 | 60.79 | 59.65 | 59.67 | 291,700 | -0.50(-0.83%) |
Mar 08, 2006 | 60.10 | 60.45 | 59.81 | 60.17 | 370,200 | -0.03(-0.05%) |
Mar 07, 2006 | 59.87 | 60.40 | 59.55 | 60.20 | 473,100 | +0.17(+0.28%) |
Mar 06, 2006 | 60.95 | 60.96 | 59.70 | 60.03 | 205,600 | -0.97(-1.59%) |
Mar 03, 2006 | 60.53 | 61.48 | 60.53 | 61.00 | 400,100 | +0.48(+0.79%) |
Mar 02, 2006 | 60.67 | 60.81 | 60.36 | 60.52 | 206,900 | -0.18(-0.30%) |
Mar 01, 2006 | 60.66 | 60.91 | 60.42 | 60.70 | 275,200 | +0.14(+0.23%) |
Feb 28, 2006 | 60.98 | 61.13 | 60.27 | 60.56 | 232,900 | -0.42(-0.69%) |
Feb 27, 2006 | 60.75 | 61.30 | 60.75 | 60.98 | 303,100 | +0.30(+0.49%) |
Feb 24, 2006 | 60.60 | 61.00 | 60.58 | 60.68 | 305,500 | +0.03(+0.05%) |
Feb 23, 2006 | 60.78 | 61.00 | 60.41 | 60.65 | 442,900 | -0.20(-0.33%) |
Feb 22, 2006 | 60.69 | 61.25 | 60.69 | 60.85 | 472,100 | +0.18(+0.30%) |
Feb 21, 2006 | 61.45 | 61.74 | 60.63 | 60.67 | 189,800 | -1.03(-1.67%) |
Feb 17, 2006 | 61.24 | 61.91 | 61.10 | 61.70 | 564,000 | +0.22(+0.36%) |
Feb 16, 2006 | 61.57 | 61.82 | 61.08 | 61.48 | 653,100 | -0.16(-0.26%) |
Feb 15, 2006 | 61.50 | 62.10 | 61.49 | 61.64 | 266,600 | +0.05(+0.08%) |
Feb 14, 2006 | 61.17 | 61.79 | 60.76 | 61.59 | 289,800 | +0.22(+0.36%) |
Feb 13, 2006 | 61.90 | 61.90 | 61.02 | 61.37 | 225,900 | -0.53(-0.86%) |
Feb 10, 2006 | 63.40 | 64.45 | 61.45 | 61.90 | 1,010,600 | +1.75(+2.91%) |
Feb 09, 2006 | 59.73 | 60.15 | 59.67 | 60.15 | 197,600 | +0.52(+0.87%) |
Feb 08, 2006 | 60.29 | 60.29 | 58.87 | 59.63 | 382,300 | -0.82(-1.36%) |
Feb 07, 2006 | 60.99 | 62.31 | 60.32 | 60.45 | 624,600 | +1.42(+2.41%) |
Feb 06, 2006 | 58.70 | 59.21 | 58.34 | 59.03 | 271,400 | +0.29(+0.49%) |
Feb 03, 2006 | 58.08 | 58.79 | 57.95 | 58.74 | 195,400 | +0.66(+1.14%) |
Feb 02, 2006 | 59.22 | 59.22 | 57.89 | 58.08 | 208,300 | -1.23(-2.07%) |
Feb 01, 2006 | 57.79 | 59.42 | 57.79 | 59.31 | 223,900 | +1.42(+2.45%) |
Jan 31, 2006 | 58.75 | 58.80 | 57.89 | 57.89 | 225,800 | -0.97(-1.65%) |
Jan 30, 2006 | 58.67 | 58.92 | 58.58 | 58.86 | 179,300 | +0.20(+0.34%) |
Jan 27, 2006 | 58.18 | 58.92 | 58.12 | 58.66 | 196,400 | +0.47(+0.81%) |
Jan 26, 2006 | 57.90 | 58.37 | 57.84 | 58.19 | 172,500 | +0.37(+0.64%) |
Jan 25, 2006 | 57.90 | 57.94 | 57.50 | 57.82 | 171,200 | -0.07(-0.12%) |
Jan 24, 2006 | 56.87 | 57.89 | 56.87 | 57.89 | 149,200 | +1.07(+1.88%) |
Jan 23, 2006 | 57.23 | 57.33 | 56.61 | 56.82 | 130,400 | -0.43(-0.75%) |
Jan 20, 2006 | 57.65 | 57.71 | 57.03 | 57.25 | 147,500 | -0.33(-0.57%) |
Jan 19, 2006 | 57.62 | 58.05 | 57.33 | 57.58 | 182,100 | -0.29(-0.50%) |
Jan 18, 2006 | 56.25 | 58.10 | 56.25 | 57.87 | 322,400 | +1.60(+2.84%) |
Jan 17, 2006 | 56.25 | 56.59 | 55.82 | 56.27 | 293,900 | -0.18(-0.32%) |
Jan 13, 2006 | 56.10 | 56.45 | 56.00 | 56.45 | 251,600 | +0.26(+0.46%) |
Jan 12, 2006 | 56.50 | 56.61 | 56.00 | 56.19 | 242,000 | -0.36(-0.64%) |
Jan 11, 2006 | 56.31 | 56.64 | 56.19 | 56.55 | 122,700 | +0.24(+0.43%) |
Jan 10, 2006 | 56.40 | 56.65 | 56.13 | 56.31 | 144,600 | -0.09(-0.16%) |
Jan 09, 2006 | 56.05 | 56.56 | 55.90 | 56.40 | 140,700 | +0.45(+0.80%) |
Jan 06, 2006 | 56.00 | 56.10 | 55.85 | 55.95 | 149,700 | -0.02(-0.04%) |
Jan 05, 2006 | 55.97 | 56.24 | 55.87 | 55.97 | 133,600 | -0.10(-0.18%) |
Jan 04, 2006 | 55.72 | 56.07 | 55.58 | 56.07 | 128,600 | +0.45(+0.81%) |
Jan 03, 2006 | 55.35 | 55.69 | 54.78 | 55.62 | 142,500 | +0.42(+0.76%) |
Dec 30, 2005 | 55.55 | 55.65 | 54.62 | 55.20 | 134,700 | -0.40(-0.72%) |
Dec 29, 2005 | 55.26 | 55.80 | 55.26 | 55.60 | 65,300 | +0.40(+0.72%) |
Dec 28, 2005 | 55.30 | 55.51 | 54.90 | 55.20 | 83,900 | -0.10(-0.18%) |
Dec 27, 2005 | 55.56 | 56.23 | 54.48 | 55.30 | 149,100 | -0.61(-1.09%) |
Dec 23, 2005 | 56.14 | 56.26 | 55.90 | 55.91 | 92,700 | -0.23(-0.41%) |
Dec 22, 2005 | 55.99 | 56.20 | 55.69 | 56.14 | 99,300 | +0.14(+0.25%) |
Dec 21, 2005 | 56.12 | 56.45 | 55.69 | 56.00 | 115,400 | +0.10(+0.18%) |
Dec 20, 2005 | 55.33 | 56.33 | 55.33 | 55.90 | 224,800 | +0.50(+0.90%) |
Dec 19, 2005 | 56.80 | 56.80 | 55.22 | 55.40 | 249,700 | -1.55(-2.72%) |
Dec 16, 2005 | 56.95 | 57.26 | 56.90 | 56.95 | 166,800 | -0.07(-0.12%) |
Dec 15, 2005 | 57.30 | 57.48 | 56.87 | 57.02 | 188,400 | -0.36(-0.63%) |
Dec 14, 2005 | 57.88 | 57.99 | 57.20 | 57.38 | 147,800 | -0.58(-1.00%) |
Dec 13, 2005 | 58.10 | 58.44 | 57.65 | 57.96 | 141,900 | -0.09(-0.16%) |
Dec 12, 2005 | 57.88 | 58.20 | 57.90 | 58.05 | 136,700 | +0.18(+0.31%) |
Dec 09, 2005 | 57.45 | 57.99 | 57.45 | 57.87 | 129,800 | +0.32(+0.56%) |
Dec 08, 2005 | 57.10 | 57.92 | 56.94 | 57.55 | 177,900 | +0.50(+0.88%) |
Dec 07, 2005 | 57.03 | 57.29 | 56.67 | 57.05 | 116,000 | +0.00(+0.00%) |
Dec 06, 2005 | 57.97 | 58.08 | 57.05 | 57.05 | 137,400 | -0.77(-1.33%) |
Dec 05, 2005 | 56.80 | 57.90 | 56.79 | 57.82 | 271,700 | +0.62(+1.08%) |
Dec 02, 2005 | 57.36 | 57.68 | 57.00 | 57.20 | 111,400 | -0.34(-0.59%) |
Dec 01, 2005 | 57.09 | 57.67 | 57.15 | 57.54 | 231,900 | +0.46(+0.81%) |
Nov 30, 2005 | 57.42 | 57.50 | 56.79 | 57.08 | 277,200 | +0.19(+0.33%) |
Nov 29, 2005 | 56.92 | 57.35 | 56.75 | 56.89 | 259,800 | +0.17(+0.30%) |
Nov 28, 2005 | 57.30 | 57.45 | 56.72 | 56.72 | 171,700 | -0.75(-1.31%) |
Nov 25, 2005 | 57.60 | 57.83 | 57.30 | 57.47 | 134,500 | -0.40(-0.69%) |
Nov 23, 2005 | 58.13 | 58.49 | 57.70 | 57.87 | 203,500 | -0.30(-0.52%) |
Nov 22, 2005 | 58.15 | 58.67 | 58.02 | 58.17 | 532,900 | -0.03(-0.05%) |
Nov 21, 2005 | 56.90 | 58.45 | 56.52 | 58.20 | 717,100 | +1.80(+3.19%) |
Nov 18, 2005 | 56.25 | 56.64 | 56.25 | 56.40 | 199,500 | +0.22(+0.39%) |
Nov 17, 2005 | 56.22 | 56.34 | 56.00 | 56.18 | 175,700 | +0.08(+0.14%) |
Nov 16, 2005 | 56.20 | 56.38 | 56.00 | 56.10 | 147,000 | -0.12(-0.21%) |
Nov 15, 2005 | 56.59 | 56.49 | 56.10 | 56.22 | 292,000 | -0.18(-0.32%) |
Nov 14, 2005 | 55.85 | 56.77 | 55.67 | 56.40 | 326,600 | +0.50(+0.89%) |
Nov 11, 2005 | 55.60 | 55.94 | 55.52 | 55.90 | 133,000 | -0.10(-0.18%) |
Nov 10, 2005 | 55.75 | 56.00 | 55.43 | 56.00 | 190,600 | +0.10(+0.18%) |
Nov 09, 2005 | 55.95 | 56.05 | 55.55 | 55.90 | 260,300 | -0.13(-0.23%) |
Nov 08, 2005 | 56.05 | 56.14 | 55.71 | 56.03 | 228,000 | -0.17(-0.30%) |
Nov 07, 2005 | 56.20 | 57.03 | 54.90 | 56.20 | 751,300 | +0.00(+0.00%) |
Nov 04, 2005 | 53.88 | 56.86 | 53.40 | 56.20 | 1,126,700 | +3.83(+7.31%) |
Nov 03, 2005 | 52.34 | 52.85 | 51.91 | 52.37 | 163,200 | +0.05(+0.10%) |
Nov 02, 2005 | 51.15 | 52.47 | 51.15 | 52.32 | 156,300 | +1.09(+2.13%) |
Nov 01, 2005 | 51.45 | 51.64 | 51.22 | 51.23 | 254,200 | -0.37(-0.72%) |
Oct 31, 2005 | 51.03 | 51.72 | 51.03 | 51.60 | 189,100 | +0.57(+1.12%) |
Oct 28, 2005 | 50.92 | 51.17 | 50.59 | 51.03 | 199,000 | +0.13(+0.26%) |
Oct 27, 2005 | 50.90 | 50.99 | 50.55 | 50.90 | 251,900 | -0.05(-0.10%) |
Oct 26, 2005 | 51.47 | 51.50 | 50.95 | 50.95 | 173,400 | -0.62(-1.20%) |
Oct 25, 2005 | 51.63 | 51.74 | 51.31 | 51.57 | 285,900 | -0.05(-0.10%) |
Oct 24, 2005 | 51.51 | 51.81 | 51.50 | 51.62 | 158,300 | +0.12(+0.23%) |
Oct 21, 2005 | 52.49 | 52.65 | 51.38 | 51.50 | 168,300 | -0.74(-1.42%) |
Oct 20, 2005 | 52.55 | 52.85 | 52.19 | 52.24 | 123,900 | -0.36(-0.68%) |
Oct 19, 2005 | 52.00 | 52.60 | 51.64 | 52.60 | 188,200 | +0.62(+1.19%) |
Oct 18, 2005 | 51.75 | 52.50 | 51.62 | 51.98 | 106,800 | +0.16(+0.31%) |
Oct 17, 2005 | 51.44 | 51.93 | 51.29 | 51.82 | 159,700 | +0.38(+0.74%) |
Oct 14, 2005 | 51.01 | 51.44 | 50.32 | 51.44 | 461,800 | +0.44(+0.86%) |
Oct 13, 2005 | 51.20 | 51.34 | 50.88 | 51.00 | 212,800 | -0.23(-0.45%) |
Oct 12, 2005 | 50.88 | 51.23 | 50.51 | 51.23 | 181,000 | +0.35(+0.69%) |
Oct 11, 2005 | 51.20 | 51.33 | 50.79 | 50.88 | 222,300 | -0.32(-0.63%) |
Oct 10, 2005 | 51.62 | 51.50 | 50.82 | 51.20 | 142,200 | -0.41(-0.79%) |
Oct 07, 2005 | 51.50 | 51.85 | 51.30 | 51.61 | 165,700 | +0.13(+0.25%) |
Oct 06, 2005 | 51.53 | 51.87 | 51.25 | 51.48 | 257,000 | -0.10(-0.19%) |
Oct 05, 2005 | 51.95 | 51.95 | 51.31 | 51.58 | 198,000 | -0.43(-0.83%) |
Oct 04, 2005 | 51.50 | 52.13 | 51.35 | 52.01 | 151,800 | +0.41(+0.79%) |
Oct 03, 2005 | 50.98 | 51.99 | 50.98 | 51.60 | 180,200 | +0.62(+1.22%) |
Sep 30, 2005 | 50.65 | 51.10 | 50.61 | 50.98 | 92,000 | +0.28(+0.55%) |
Sep 29, 2005 | 50.28 | 50.89 | 50.10 | 50.70 | 98,800 | +0.35(+0.70%) |
Sep 28, 2005 | 50.36 | 50.60 | 49.82 | 50.35 | 141,100 | +0.00(+0.00%) |
Sep 27, 2005 | 49.78 | 50.40 | 49.78 | 50.35 | 172,900 | +0.67(+1.35%) |
Sep 26, 2005 | 49.99 | 50.22 | 49.50 | 49.68 | 72,300 | -0.06(-0.12%) |
Sep 23, 2005 | 49.74 | 49.95 | 49.40 | 49.74 | 183,500 | +0.25(+0.51%) |
Sep 22, 2005 | 49.35 | 49.52 | 49.21 | 49.49 | 93,400 | -0.01(-0.02%) |
Sep 21, 2005 | 49.33 | 49.54 | 49.04 | 49.50 | 119,500 | +0.13(+0.26%) |
Sep 20, 2005 | 49.85 | 49.95 | 49.27 | 49.37 | 150,400 | -0.48(-0.96%) |
Sep 19, 2005 | 49.80 | 50.31 | 49.46 | 49.85 | 110,500 | -0.09(-0.18%) |
Sep 16, 2005 | 49.80 | 50.15 | 49.69 | 49.94 | 162,000 | +0.31(+0.62%) |
Sep 15, 2005 | 50.40 | 50.40 | 49.50 | 49.63 | 151,200 | -0.83(-1.64%) |
Sep 14, 2005 | 50.90 | 50.91 | 50.40 | 50.46 | 66,800 | -0.49(-0.96%) |
Sep 13, 2005 | 51.40 | 51.50 | 50.90 | 50.95 | 100,700 | -0.47(-0.91%) |
Sep 12, 2005 | 51.45 | 51.59 | 51.20 | 51.42 | 162,200 | +0.03(+0.06%) |
Sep 09, 2005 | 50.75 | 51.48 | 50.75 | 51.39 | 162,700 | +0.64(+1.26%) |
Sep 08, 2005 | 50.66 | 50.79 | 50.40 | 50.75 | 106,800 | +0.09(+0.18%) |
Sep 07, 2005 | 49.77 | 50.66 | 49.62 | 50.66 | 215,000 | +0.92(+1.85%) |
Sep 06, 2005 | 49.65 | 49.96 | 49.60 | 49.74 | 384,200 | +0.17(+0.34%) |
Sep 02, 2005 | 50.50 | 50.65 | 49.50 | 49.57 | 118,300 | -0.93(-1.84%) |
Sep 01, 2005 | 50.20 | 50.82 | 50.05 | 50.50 | 189,000 | +0.10(+0.20%) |
Aug 31, 2005 | 49.70 | 50.49 | 49.30 | 50.40 | 213,600 | +0.46(+0.92%) |
Aug 30, 2005 | 50.10 | 50.18 | 49.74 | 49.94 | 79,200 | -0.26(-0.52%) |
Aug 29, 2005 | 49.69 | 50.55 | 49.69 | 50.20 | 230,500 | +0.40(+0.80%) |
Aug 26, 2005 | 50.76 | 50.76 | 49.75 | 49.80 | 162,100 | -0.95(-1.87%) |
Aug 25, 2005 | 50.36 | 50.79 | 50.35 | 50.75 | 105,100 | +0.35(+0.69%) |
Aug 24, 2005 | 50.30 | 51.00 | 50.25 | 50.40 | 96,600 | +0.19(+0.38%) |
Aug 23, 2005 | 50.56 | 50.74 | 50.07 | 50.21 | 91,000 | -0.43(-0.85%) |
Aug 22, 2005 | 50.20 | 50.90 | 50.14 | 50.64 | 135,900 | +0.55(+1.10%) |
Aug 19, 2005 | 50.36 | 50.73 | 50.00 | 50.09 | 205,500 | -0.26(-0.52%) |
Aug 18, 2005 | 50.42 | 50.57 | 50.10 | 50.35 | 101,500 | -0.07(-0.14%) |
Aug 17, 2005 | 50.30 | 50.73 | 50.06 | 50.42 | 221,600 | +0.26(+0.52%) |
Aug 16, 2005 | 50.75 | 50.90 | 50.16 | 50.16 | 155,700 | -0.74(-1.45%) |
Aug 15, 2005 | 50.60 | 51.37 | 50.41 | 50.90 | 161,400 | +0.34(+0.67%) |
Aug 12, 2005 | 50.54 | 50.93 | 50.48 | 50.56 | 212,400 | -0.08(-0.16%) |
Aug 11, 2005 | 49.66 | 50.70 | 49.66 | 50.64 | 138,800 | +0.83(+1.67%) |
Aug 10, 2005 | 49.96 | 50.55 | 49.75 | 49.81 | 170,100 | -0.15(-0.30%) |
Aug 09, 2005 | 50.35 | 50.36 | 49.78 | 49.96 | 124,300 | -0.49(-0.97%) |
Aug 08, 2005 | 50.50 | 50.56 | 50.30 | 50.45 | 135,700 | -0.30(-0.59%) |
Aug 05, 2005 | 51.00 | 51.14 | 50.73 | 50.75 | 124,800 | -0.25(-0.49%) |
Aug 04, 2005 | 51.58 | 51.59 | 50.91 | 51.00 | 166,100 | -0.60(-1.16%) |
Aug 03, 2005 | 52.00 | 52.16 | 51.45 | 51.60 | 246,600 | -0.56(-1.07%) |
Aug 02, 2005 | 52.01 | 52.65 | 52.01 | 52.16 | 211,300 | +0.16(+0.31%) |
Aug 01, 2005 | 52.50 | 52.55 | 51.92 | 52.00 | 281,400 | -0.50(-0.95%) |
Jul 29, 2005 | 51.53 | 52.87 | 51.24 | 52.50 | 468,300 | +2.92(+5.89%) |
Jul 28, 2005 | 49.03 | 49.70 | 49.00 | 49.58 | 142,900 | +0.25(+0.51%) |
Jul 27, 2005 | 48.65 | 49.60 | 48.60 | 49.33 | 120,700 | +0.59(+1.21%) |
Jul 26, 2005 | 48.45 | 49.30 | 48.45 | 48.74 | 360,300 | +0.44(+0.91%) |
Jul 25, 2005 | 48.45 | 48.52 | 48.22 | 48.30 | 116,600 | -0.20(-0.41%) |
Jul 22, 2005 | 48.70 | 49.02 | 48.43 | 48.50 | 335,600 | -0.40(-0.82%) |
Jul 21, 2005 | 49.06 | 49.74 | 48.78 | 48.90 | 192,900 | -0.15(-0.31%) |
Jul 20, 2005 | 47.80 | 49.35 | 47.80 | 49.05 | 210,500 | +1.25(+2.62%) |
Jul 19, 2005 | 47.44 | 48.00 | 47.30 | 47.80 | 132,800 | +0.21(+0.44%) |
Jul 18, 2005 | 47.58 | 47.73 | 47.39 | 47.59 | 222,400 | +0.01(+0.02%) |
Jul 15, 2005 | 47.60 | 47.75 | 47.27 | 47.58 | 139,100 | -0.02(-0.04%) |
Jul 14, 2005 | 47.50 | 47.78 | 47.42 | 47.60 | 103,200 | +0.10(+0.21%) |
Jul 13, 2005 | 47.80 | 47.80 | 47.22 | 47.50 | 247,000 | -0.35(-0.73%) |
Jul 12, 2005 | 47.85 | 47.99 | 47.75 | 47.85 | 104,900 | -0.07(-0.15%) |
Jul 11, 2005 | 47.70 | 47.97 | 47.60 | 47.92 | 76,300 | +0.26(+0.55%) |
Jul 08, 2005 | 47.13 | 47.84 | 47.00 | 47.66 | 110,900 | +0.63(+1.34%) |
Jul 07, 2005 | 46.55 | 47.23 | 46.20 | 47.03 | 191,500 | +0.36(+0.77%) |
Jul 06, 2005 | 46.75 | 47.08 | 46.67 | 46.67 | 97,200 | -0.21(-0.45%) |
Jul 05, 2005 | 46.61 | 47.15 | 46.50 | 46.88 | 139,900 | +0.27(+0.58%) |
Jul 01, 2005 | 46.58 | 46.71 | 46.00 | 46.61 | 150,600 | +0.03(+0.06%) |
Jun 30, 2005 | 46.45 | 47.00 | 46.37 | 46.58 | 184,000 | +0.63(+1.37%) |
Jun 29, 2005 | 45.75 | 45.98 | 45.69 | 45.95 | 93,500 | +0.28(+0.61%) |
Jun 28, 2005 | 45.24 | 45.83 | 45.24 | 45.67 | 225,800 | +0.43(+0.95%) |
Jun 27, 2005 | 45.31 | 45.53 | 45.24 | 45.24 | 163,200 | -0.27(-0.59%) |
Jun 24, 2005 | 45.57 | 45.72 | 45.26 | 45.51 | 300,700 | -0.16(-0.35%) |
Jun 23, 2005 | 46.59 | 46.60 | 45.54 | 45.67 | 358,400 | -0.92(-1.97%) |
Jun 22, 2005 | 46.95 | 46.95 | 46.50 | 46.59 | 629,600 | -0.31(-0.66%) |
Jun 21, 2005 | 46.90 | 47.08 | 46.85 | 46.90 | 109,300 | -0.10(-0.21%) |
Jun 20, 2005 | 47.10 | 47.15 | 46.89 | 47.00 | 338,700 | -0.10(-0.21%) |
Jun 17, 2005 | 47.25 | 47.25 | 46.91 | 47.10 | 116,400 | -0.05(-0.11%) |
Jun 16, 2005 | 47.80 | 47.80 | 46.90 | 47.15 | 233,000 | -0.65(-1.36%) |
Jun 15, 2005 | 48.43 | 48.49 | 47.67 | 47.80 | 143,800 | -0.63(-1.30%) |
Jun 14, 2005 | 48.38 | 48.61 | 48.20 | 48.43 | 66,000 | -0.12(-0.25%) |
Jun 13, 2005 | 48.46 | 48.78 | 48.29 | 48.55 | 87,000 | -0.05(-0.10%) |
Jun 10, 2005 | 48.58 | 48.80 | 48.22 | 48.60 | 125,000 | +0.02(+0.04%) |
Jun 09, 2005 | 48.40 | 48.64 | 48.20 | 48.58 | 78,700 | +0.11(+0.23%) |
Jun 08, 2005 | 48.98 | 49.30 | 48.42 | 48.47 | 218,500 | -0.48(-0.98%) |
Jun 07, 2005 | 49.34 | 49.44 | 48.88 | 48.95 | 173,800 | -0.30(-0.61%) |
Jun 06, 2005 | 48.85 | 49.28 | 48.75 | 49.25 | 151,300 | +0.34(+0.70%) |
Jun 03, 2005 | 49.47 | 49.59 | 48.85 | 48.91 | 176,900 | -0.66(-1.33%) |
Jun 02, 2005 | 49.36 | 49.57 | 49.00 | 49.57 | 114,100 | +0.31(+0.63%) |
Jun 01, 2005 | 48.95 | 49.53 | 48.83 | 49.26 | 172,000 | +0.26(+0.53%) |
May 31, 2005 | 48.73 | 49.00 | 48.60 | 49.00 | 98,000 | +0.22(+0.45%) |
May 27, 2005 | 48.85 | 48.91 | 48.50 | 48.78 | 72,700 | -0.02(-0.04%) |
May 26, 2005 | 48.85 | 48.89 | 48.59 | 48.80 | 126,100 | +0.30(+0.62%) |
May 25, 2005 | 49.10 | 49.10 | 48.45 | 48.50 | 143,900 | -0.29(-0.59%) |
May 24, 2005 | 48.90 | 48.96 | 48.70 | 48.79 | 93,900 | -0.23(-0.47%) |
May 23, 2005 | 48.95 | 49.30 | 48.83 | 49.02 | 100,900 | +0.02(+0.04%) |
May 20, 2005 | 48.50 | 49.00 | 48.42 | 49.00 | 173,100 | +0.09(+0.18%) |
May 19, 2005 | 48.75 | 49.09 | 48.62 | 48.91 | 122,300 | -0.04(-0.08%) |
May 18, 2005 | 48.30 | 48.98 | 48.30 | 48.95 | 187,600 | +0.60(+1.24%) |
May 17, 2005 | 47.10 | 48.49 | 46.95 | 48.35 | 220,000 | +1.29(+2.74%) |
May 16, 2005 | 47.30 | 47.30 | 46.77 | 47.06 | 193,900 | -0.24(-0.51%) |
May 13, 2005 | 47.83 | 47.89 | 47.00 | 47.30 | 201,100 | -0.54(-1.13%) |
May 12, 2005 | 47.65 | 48.45 | 47.65 | 47.84 | 149,200 | +0.19(+0.40%) |
May 11, 2005 | 46.93 | 47.79 | 46.67 | 47.65 | 239,400 | +0.47(+1.00%) |
May 10, 2005 | 46.94 | 47.40 | 46.88 | 47.18 | 117,000 | +0.01(+0.02%) |
May 09, 2005 | 47.09 | 47.59 | 46.87 | 47.17 | 204,300 | -0.12(-0.25%) |
May 06, 2005 | 47.00 | 47.35 | 47.00 | 47.29 | 110,000 | +0.35(+0.75%) |
May 05, 2005 | 47.03 | 47.42 | 46.84 | 46.94 | 247,700 | +0.01(+0.02%) |
May 04, 2005 | 47.00 | 47.15 | 46.70 | 46.93 | 402,300 | +0.43(+0.92%) |
May 03, 2005 | 46.15 | 46.83 | 46.10 | 46.50 | 224,800 | +0.45(+0.98%) |