Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 40.11 | 41.49 | 39.74 | 41.49 | 13,430 | +0.98(+2.41%) |
Apr 27, 2006 | 40.69 | 40.85 | 40.32 | 40.51 | 6,676 | -0.50(-1.23%) |
Apr 26, 2006 | 40.66 | 41.49 | 40.66 | 41.02 | 12,966 | -0.05(-0.12%) |
Apr 25, 2006 | 39.84 | 41.07 | 39.84 | 41.07 | 43,866 | +1.41(+3.56%) |
Apr 24, 2006 | 38.39 | 39.71 | 38.39 | 39.65 | 31,796 | +1.27(+3.32%) |
Apr 21, 2006 | 38.13 | 38.38 | 37.93 | 38.38 | 10,563 | +0.54(+1.42%) |
Apr 20, 2006 | 37.98 | 38.00 | 37.54 | 37.84 | 29,364 | -0.03(-0.09%) |
Apr 19, 2006 | 37.65 | 37.95 | 37.42 | 37.88 | 46,620 | +0.40(+1.06%) |
Apr 18, 2006 | 37.44 | 37.65 | 37.34 | 37.48 | 49,873 | -0.05(-0.13%) |
Apr 17, 2006 | 37.21 | 37.53 | 37.19 | 37.53 | 39,009 | +0.26(+0.69%) |
Apr 13, 2006 | 37.36 | 37.49 | 37.08 | 37.27 | 23,479 | -0.08(-0.22%) |
Apr 12, 2006 | 37.12 | 37.57 | 37.17 | 37.36 | 11,086 | +0.23(+0.62%) |
Apr 11, 2006 | 37.19 | 37.35 | 36.85 | 37.12 | 11,534 | -0.07(-0.20%) |
Apr 10, 2006 | 37.39 | 37.39 | 37.11 | 37.20 | 17,517 | -0.04(-0.11%) |
Apr 07, 2006 | 36.92 | 37.26 | 36.84 | 37.24 | 16,709 | +0.05(+0.13%) |
Apr 06, 2006 | 37.71 | 37.71 | 36.86 | 37.19 | 16,420 | -0.11(-0.29%) |
Apr 05, 2006 | 37.44 | 37.48 | 37.11 | 37.30 | 6,843 | +0.08(+0.22%) |
Apr 04, 2006 | 36.96 | 37.28 | 36.94 | 37.22 | 3,085 | -0.10(-0.27%) |
Apr 03, 2006 | 37.36 | 37.36 | 37.11 | 37.31 | 6,881 | -0.24(-0.64%) |
Mar 31, 2006 | 37.27 | 37.55 | 36.91 | 37.55 | 21,815 | +0.28(+0.75%) |
Mar 30, 2006 | 36.78 | 37.27 | 36.78 | 37.27 | 17,761 | +0.29(+0.78%) |
Mar 29, 2006 | 36.45 | 36.98 | 36.45 | 36.98 | 11,832 | +0.32(+0.88%) |
Mar 28, 2006 | 36.13 | 36.70 | 36.13 | 36.66 | 10,844 | +0.28(+0.77%) |
Mar 27, 2006 | 36.48 | 36.69 | 35.95 | 36.38 | 8,860 | +0.02(+0.07%) |
Mar 24, 2006 | 35.96 | 36.36 | 35.96 | 36.36 | 3,523 | +0.38(+1.06%) |
Mar 23, 2006 | 36.27 | 36.28 | 35.74 | 35.98 | 12,946 | +0.09(+0.25%) |
Mar 22, 2006 | 35.71 | 36.12 | 35.63 | 35.89 | 22,747 | +0.50(+1.42%) |
Mar 21, 2006 | 35.62 | 36.12 | 35.37 | 35.38 | 27,857 | -0.16(-0.44%) |
Mar 20, 2006 | 35.08 | 35.65 | 34.95 | 35.54 | 17,393 | +0.69(+1.97%) |
Mar 17, 2006 | 35.78 | 35.78 | 34.85 | 34.85 | 133,503 | -0.69(-1.93%) |
Mar 16, 2006 | 35.53 | 35.71 | 35.39 | 35.54 | 7,315 | -0.17(-0.46%) |
Mar 15, 2006 | 35.98 | 35.98 | 35.52 | 35.70 | 41,618 | -0.04(-0.12%) |
Mar 14, 2006 | 36.49 | 36.49 | 35.72 | 35.74 | 40,242 | -0.36(-1.01%) |
Mar 13, 2006 | 36.77 | 36.77 | 35.92 | 36.11 | 15,943 | -0.26(-0.70%) |
Mar 10, 2006 | 36.59 | 36.65 | 36.34 | 36.36 | 27,263 | -0.29(-0.79%) |
Mar 09, 2006 | 37.49 | 37.49 | 36.65 | 36.65 | 46,744 | -0.55(-1.47%) |
Mar 08, 2006 | 37.26 | 37.33 | 37.08 | 37.20 | 9,088 | +0.17(+0.45%) |
Mar 07, 2006 | 37.04 | 37.31 | 37.01 | 37.03 | 6,445 | -0.01(-0.02%) |
Mar 06, 2006 | 37.03 | 37.19 | 37.03 | 37.04 | 7,400 | -0.03(-0.09%) |
Mar 03, 2006 | 37.40 | 37.72 | 37.04 | 37.08 | 7,356 | -0.29(-0.77%) |
Mar 02, 2006 | 37.45 | 37.65 | 37.15 | 37.36 | 7,248 | -0.27(-0.72%) |
Mar 01, 2006 | 37.71 | 37.99 | 37.60 | 37.64 | 44,045 | +0.26(+0.69%) |
Feb 28, 2006 | 37.32 | 37.69 | 37.15 | 37.38 | 6,896 | +0.06(+0.16%) |
Feb 27, 2006 | 37.69 | 37.69 | 37.22 | 37.32 | 5,959 | -0.37(-0.99%) |
Feb 24, 2006 | 37.29 | 37.72 | 37.29 | 37.70 | 8,176 | +0.41(+1.09%) |
Feb 23, 2006 | 37.37 | 37.50 | 37.29 | 37.29 | 7,006 | -0.13(-0.34%) |
Feb 22, 2006 | 37.37 | 37.98 | 37.37 | 37.42 | 9,080 | +0.01(+0.03%) |
Feb 21, 2006 | 37.55 | 37.77 | 37.22 | 37.41 | 6,143 | -0.70(-1.84%) |
Feb 17, 2006 | 38.84 | 38.84 | 37.82 | 38.11 | 7,021 | -0.39(-1.01%) |
Feb 16, 2006 | 38.64 | 38.64 | 38.04 | 38.50 | 8,227 | -0.14(-0.36%) |
Feb 15, 2006 | 38.43 | 38.86 | 38.22 | 38.64 | 7,505 | +0.45(+1.17%) |
Feb 14, 2006 | 38.07 | 38.85 | 38.04 | 38.19 | 10,089 | -0.40(-1.03%) |
Feb 13, 2006 | 38.95 | 39.31 | 38.43 | 38.59 | 11,440 | -0.12(-0.32%) |
Feb 10, 2006 | 37.52 | 38.87 | 37.19 | 38.71 | 6,958 | +0.81(+2.14%) |
Feb 09, 2006 | 37.36 | 37.99 | 37.36 | 37.90 | 8,381 | +0.67(+1.80%) |
Feb 08, 2006 | 37.34 | 37.52 | 36.83 | 37.23 | 6,481 | -0.09(-0.24%) |
Feb 07, 2006 | 37.74 | 37.74 | 37.23 | 37.32 | 13,857 | -0.07(-0.20%) |
Feb 06, 2006 | 37.41 | 37.59 | 37.16 | 37.40 | 8,032 | +0.42(+1.14%) |
Feb 03, 2006 | 36.67 | 37.59 | 36.67 | 36.98 | 4,296 | -0.30(-0.80%) |
Feb 02, 2006 | 37.24 | 37.43 | 37.07 | 37.27 | 5,146 | -0.15(-0.40%) |
Feb 01, 2006 | 36.86 | 37.69 | 36.86 | 37.42 | 10,095 | +0.56(+1.52%) |
Jan 31, 2006 | 36.35 | 37.17 | 36.35 | 36.86 | 10,938 | -0.04(-0.11%) |
Jan 30, 2006 | 36.78 | 37.17 | 36.70 | 36.90 | 6,376 | +0.12(+0.34%) |
Jan 27, 2006 | 37.03 | 37.11 | 36.74 | 36.78 | 13,728 | -0.07(-0.18%) |
Jan 26, 2006 | 36.16 | 37.12 | 36.16 | 36.84 | 7,374 | +0.69(+1.90%) |
Jan 25, 2006 | 36.88 | 36.88 | 36.01 | 36.16 | 17,723 | -0.10(-0.27%) |
Jan 24, 2006 | 36.03 | 36.45 | 35.84 | 36.26 | 5,175 | +0.46(+1.29%) |
Jan 23, 2006 | 35.55 | 35.99 | 35.55 | 35.79 | 17,302 | +0.05(+0.14%) |
Jan 20, 2006 | 36.30 | 36.30 | 35.58 | 35.74 | 16,985 | -0.16(-0.44%) |
Jan 19, 2006 | 35.74 | 36.45 | 35.74 | 35.90 | 11,788 | +0.05(+0.14%) |
Jan 18, 2006 | 36.13 | 36.56 | 35.85 | 35.85 | 15,018 | +0.06(+0.16%) |
Jan 17, 2006 | 36.53 | 36.56 | 35.79 | 35.79 | 15,108 | -0.57(-1.57%) |
Jan 13, 2006 | 36.45 | 36.65 | 36.33 | 36.36 | 12,044 | +0.08(+0.23%) |
Jan 12, 2006 | 36.49 | 36.67 | 36.22 | 36.28 | 9,558 | -0.12(-0.34%) |
Jan 11, 2006 | 36.48 | 36.65 | 36.24 | 36.41 | 20,161 | +0.28(+0.78%) |
Jan 10, 2006 | 36.65 | 36.79 | 36.08 | 36.12 | 23,742 | +0.30(+0.83%) |
Jan 09, 2006 | 35.83 | 36.16 | 35.83 | 35.83 | 15,549 | +0.06(+0.16%) |
Jan 06, 2006 | 36.36 | 36.36 | 35.76 | 35.77 | 34,609 | -0.60(-1.66%) |
Jan 05, 2006 | 36.30 | 36.63 | 36.08 | 36.37 | 10,851 | -0.45(-1.23%) |
Jan 04, 2006 | 37.16 | 37.18 | 36.82 | 36.83 | 4,221 | -0.33(-0.89%) |
Jan 03, 2006 | 37.36 | 37.36 | 36.61 | 37.16 | 8,047 | -0.19(-0.51%) |
Dec 30, 2005 | 36.61 | 37.35 | 36.61 | 37.35 | 20,950 | +0.56(+1.53%) |
Dec 29, 2005 | 36.95 | 36.98 | 36.79 | 36.79 | 5,608 | -0.31(-0.82%) |
Dec 28, 2005 | 36.79 | 37.15 | 36.79 | 37.09 | 3,508 | -0.28(-0.75%) |
Dec 27, 2005 | 37.57 | 37.57 | 36.93 | 37.37 | 14,519 | -0.14(-0.37%) |
Dec 23, 2005 | 37.03 | 37.87 | 37.03 | 37.51 | 12,425 | +0.05(+0.13%) |
Dec 22, 2005 | 36.98 | 37.46 | 36.98 | 37.46 | 5,709 | +0.14(+0.38%) |
Dec 21, 2005 | 37.56 | 37.84 | 37.11 | 37.32 | 12,489 | -0.26(-0.70%) |
Dec 20, 2005 | 37.56 | 37.91 | 37.56 | 37.59 | 4,130 | +0.02(+0.07%) |
Dec 19, 2005 | 37.22 | 37.70 | 37.22 | 37.56 | 12,246 | -0.11(-0.29%) |
Dec 16, 2005 | 38.02 | 38.52 | 37.67 | 37.67 | 29,849 | -0.35(-0.91%) |
Dec 15, 2005 | 38.52 | 38.52 | 37.74 | 38.02 | 6,495 | -0.22(-0.58%) |
Dec 14, 2005 | 37.69 | 38.34 | 37.67 | 38.24 | 13,280 | +0.47(+1.25%) |
Dec 13, 2005 | 37.69 | 37.94 | 37.68 | 37.77 | 4,741 | -0.31(-0.80%) |
Dec 12, 2005 | 38.06 | 38.08 | 36.84 | 38.08 | 10,641 | +0.64(+1.70%) |
Dec 09, 2005 | 37.13 | 37.89 | 37.11 | 37.44 | 12,791 | -0.17(-0.44%) |
Dec 08, 2005 | 36.83 | 37.64 | 36.83 | 37.60 | 9,424 | +0.39(+1.04%) |
Dec 07, 2005 | 37.44 | 37.48 | 37.06 | 37.22 | 9,530 | -0.15(-0.40%) |
Dec 06, 2005 | 37.31 | 37.66 | 36.70 | 37.36 | 16,582 | -0.02(-0.04%) |
Dec 05, 2005 | 37.19 | 37.58 | 36.97 | 37.38 | 6,723 | -0.60(-1.59%) |
Dec 02, 2005 | 37.45 | 37.98 | 37.45 | 37.98 | 6,169 | -0.03(-0.09%) |
Dec 01, 2005 | 37.53 | 38.52 | 37.53 | 38.02 | 13,967 | +0.16(+0.41%) |
Nov 30, 2005 | 37.55 | 38.31 | 37.19 | 37.86 | 21,562 | -0.68(-1.76%) |
Nov 29, 2005 | 38.18 | 38.54 | 38.13 | 38.54 | 1,572 | +0.44(+1.15%) |
Nov 28, 2005 | 37.79 | 38.26 | 37.23 | 38.10 | 29,103 | +0.55(+1.47%) |
Nov 25, 2005 | 37.70 | 37.73 | 37.55 | 37.55 | 846 | +0.19(+0.51%) |
Nov 23, 2005 | 35.62 | 37.93 | 35.62 | 37.36 | 11,327 | +1.48(+4.12%) |
Nov 22, 2005 | 35.58 | 35.99 | 35.58 | 35.88 | 5,119 | -0.29(-0.80%) |
Nov 21, 2005 | 35.55 | 36.17 | 35.32 | 36.17 | 12,125 | +0.17(+0.48%) |
Nov 18, 2005 | 36.92 | 36.96 | 35.84 | 35.99 | 8,417 | -0.35(-0.96%) |
Nov 17, 2005 | 35.36 | 36.89 | 35.34 | 36.34 | 18,439 | +0.80(+2.26%) |
Nov 16, 2005 | 36.30 | 36.30 | 35.54 | 35.54 | 55,369 | -0.86(-2.36%) |
Nov 15, 2005 | 36.28 | 36.62 | 35.97 | 36.40 | 10,484 | +0.11(+0.30%) |
Nov 14, 2005 | 36.78 | 36.78 | 35.54 | 36.29 | 16,458 | -0.59(-1.61%) |
Nov 11, 2005 | 37.19 | 37.51 | 36.89 | 36.89 | 6,944 | -0.47(-1.26%) |
Nov 10, 2005 | 36.59 | 37.36 | 36.59 | 37.36 | 5,717 | +0.06(+0.15%) |
Nov 09, 2005 | 37.19 | 37.70 | 37.19 | 37.30 | 7,028 | +0.11(+0.29%) |
Nov 08, 2005 | 36.55 | 37.80 | 36.55 | 37.19 | 11,365 | +0.03(+0.09%) |
Nov 07, 2005 | 36.76 | 37.42 | 36.47 | 37.16 | 12,455 | +0.57(+1.56%) |
Nov 04, 2005 | 36.59 | 36.70 | 36.22 | 36.59 | 6,481 | +0.22(+0.61%) |
Nov 03, 2005 | 36.78 | 36.78 | 36.28 | 36.36 | 9,229 | -0.31(-0.83%) |
Nov 02, 2005 | 35.35 | 36.78 | 35.35 | 36.67 | 39,240 | +0.91(+2.54%) |
Nov 01, 2005 | 36.53 | 36.53 | 35.33 | 35.76 | 13,731 | -0.63(-1.73%) |
Oct 31, 2005 | 35.54 | 36.68 | 35.54 | 36.39 | 9,751 | +0.64(+1.80%) |
Oct 28, 2005 | 35.71 | 36.18 | 35.44 | 35.74 | 11,984 | +0.00(+0.00%) |
Oct 27, 2005 | 36.65 | 36.88 | 35.54 | 35.74 | 26,820 | -1.78(-4.74%) |
Oct 26, 2005 | 36.77 | 37.75 | 36.77 | 37.52 | 4,839 | +0.34(+0.91%) |
Oct 25, 2005 | 38.53 | 38.53 | 36.51 | 37.18 | 5,456 | -0.74(-1.96%) |
Oct 24, 2005 | 35.93 | 37.93 | 35.60 | 37.93 | 6,860 | +1.55(+4.25%) |
Oct 21, 2005 | 36.25 | 36.98 | 36.10 | 36.38 | 5,331 | -0.05(-0.14%) |
Oct 20, 2005 | 37.48 | 37.90 | 36.43 | 36.43 | 30,855 | -1.03(-2.76%) |
Oct 19, 2005 | 37.49 | 37.51 | 36.46 | 37.46 | 9,776 | -0.40(-1.07%) |
Oct 18, 2005 | 38.02 | 38.34 | 37.75 | 37.87 | 8,150 | -0.09(-0.24%) |
Oct 17, 2005 | 38.13 | 38.51 | 37.69 | 37.96 | 6,166 | +0.12(+0.31%) |
Oct 14, 2005 | 35.51 | 37.84 | 34.88 | 37.84 | 27,462 | +2.09(+5.85%) |
Oct 13, 2005 | 35.79 | 35.79 | 35.14 | 35.75 | 41,908 | -0.36(-0.98%) |
Oct 12, 2005 | 37.23 | 37.50 | 35.54 | 36.11 | 32,229 | -1.41(-3.75%) |
Oct 11, 2005 | 38.39 | 38.39 | 37.43 | 37.51 | 9,725 | -0.09(-0.24%) |
Oct 10, 2005 | 38.73 | 38.73 | 37.25 | 37.60 | 55,820 | -0.17(-0.44%) |
Oct 07, 2005 | 38.52 | 38.52 | 37.77 | 37.77 | 40,677 | -0.25(-0.65%) |
Oct 06, 2005 | 38.24 | 38.43 | 37.85 | 38.02 | 35,372 | +0.05(+0.13%) |
Oct 05, 2005 | 39.96 | 40.22 | 37.97 | 37.97 | 41,581 | -2.02(-5.06%) |
Oct 04, 2005 | 40.39 | 40.50 | 39.99 | 39.99 | 7,465 | -0.28(-0.70%) |
Oct 03, 2005 | 42.08 | 42.35 | 40.01 | 40.27 | 35,645 | -2.12(-5.01%) |
Sep 30, 2005 | 40.53 | 42.97 | 40.36 | 42.40 | 47,804 | +1.26(+3.07%) |
Sep 29, 2005 | 39.92 | 41.13 | 39.66 | 41.13 | 6,158 | +0.52(+1.28%) |
Sep 28, 2005 | 40.29 | 40.61 | 39.74 | 40.61 | 9,344 | -0.49(-1.19%) |
Sep 27, 2005 | 39.88 | 41.12 | 39.88 | 41.10 | 16,136 | +0.90(+2.24%) |
Sep 26, 2005 | 40.49 | 40.76 | 39.92 | 40.20 | 10,963 | -0.28(-0.69%) |
Sep 23, 2005 | 40.48 | 40.74 | 40.28 | 40.48 | 5,196 | -0.38(-0.93%) |
Sep 22, 2005 | 40.51 | 41.02 | 39.89 | 40.86 | 12,345 | +0.36(+0.88%) |
Sep 21, 2005 | 40.08 | 40.65 | 39.98 | 40.51 | 10,154 | +0.03(+0.08%) |
Sep 20, 2005 | 41.02 | 41.27 | 40.17 | 40.47 | 8,017 | -0.35(-0.85%) |
Sep 19, 2005 | 40.87 | 41.20 | 40.72 | 40.82 | 10,248 | -0.85(-2.04%) |
Sep 16, 2005 | 40.98 | 41.67 | 40.98 | 41.67 | 32,033 | +0.69(+1.69%) |
Sep 15, 2005 | 41.16 | 41.79 | 40.76 | 40.98 | 14,810 | -0.20(-0.48%) |
Sep 14, 2005 | 41.83 | 41.84 | 41.07 | 41.17 | 9,195 | -0.12(-0.28%) |
Sep 13, 2005 | 41.13 | 41.53 | 41.13 | 41.29 | 9,745 | -0.44(-1.05%) |
Sep 12, 2005 | 42.13 | 42.32 | 41.57 | 41.73 | 17,770 | -0.38(-0.90%) |
Sep 09, 2005 | 42.03 | 42.21 | 41.87 | 42.11 | 12,687 | +0.62(+1.50%) |
Sep 08, 2005 | 41.16 | 41.55 | 40.94 | 41.49 | 13,341 | +0.00(+0.00%) |
Sep 07, 2005 | 41.53 | 42.09 | 41.12 | 41.49 | 20,799 | -0.41(-0.97%) |
Sep 06, 2005 | 40.98 | 42.07 | 40.72 | 41.89 | 21,703 | +0.46(+1.12%) |
Sep 02, 2005 | 42.15 | 42.15 | 41.43 | 41.43 | 10,807 | -0.76(-1.80%) |
Sep 01, 2005 | 42.19 | 42.60 | 42.05 | 42.19 | 20,499 | -0.78(-1.81%) |
Aug 31, 2005 | 40.91 | 43.19 | 40.35 | 42.97 | 65,292 | +2.31(+5.67%) |
Aug 30, 2005 | 40.91 | 40.91 | 40.19 | 40.66 | 13,598 | -0.12(-0.30%) |
Aug 29, 2005 | 40.74 | 40.83 | 40.70 | 40.79 | 6,670 | +0.03(+0.08%) |
Aug 26, 2005 | 40.92 | 41.41 | 40.75 | 40.75 | 13,297 | +0.07(+0.18%) |
Aug 25, 2005 | 40.92 | 41.26 | 40.61 | 40.68 | 4,962 | -0.23(-0.57%) |
Aug 24, 2005 | 40.74 | 41.25 | 40.65 | 40.91 | 18,143 | +0.45(+1.12%) |
Aug 23, 2005 | 40.05 | 40.66 | 40.05 | 40.46 | 15,961 | -0.47(-1.15%) |
Aug 22, 2005 | 40.17 | 41.12 | 40.17 | 40.93 | 25,886 | +0.81(+2.02%) |
Aug 19, 2005 | 39.17 | 40.29 | 39.17 | 40.12 | 9,113 | +0.44(+1.10%) |
Aug 18, 2005 | 40.19 | 40.32 | 39.60 | 39.68 | 12,641 | -0.82(-2.02%) |
Aug 17, 2005 | 40.38 | 40.98 | 40.34 | 40.50 | 16,623 | -0.38(-0.93%) |
Aug 16, 2005 | 40.59 | 41.11 | 40.08 | 40.88 | 20,200 | +0.15(+0.37%) |
Aug 15, 2005 | 38.97 | 41.81 | 38.97 | 40.73 | 92,413 | -1.40(-3.33%) |
Aug 12, 2005 | 42.65 | 43.41 | 41.74 | 42.13 | 12,634 | -1.27(-2.93%) |
Aug 11, 2005 | 43.16 | 43.66 | 43.02 | 43.41 | 5,707 | -0.35(-0.79%) |
Aug 10, 2005 | 43.79 | 44.26 | 43.40 | 43.75 | 10,109 | -0.10(-0.23%) |
Aug 09, 2005 | 43.31 | 44.11 | 43.31 | 43.85 | 12,399 | -0.07(-0.15%) |
Aug 08, 2005 | 43.31 | 43.92 | 42.85 | 43.92 | 9,528 | +0.12(+0.28%) |
Aug 05, 2005 | 44.22 | 44.27 | 43.08 | 43.79 | 23,099 | -0.65(-1.47%) |
Aug 04, 2005 | 45.18 | 45.33 | 44.45 | 44.45 | 6,675 | -0.74(-1.63%) |
Aug 03, 2005 | 45.18 | 45.32 | 44.40 | 45.18 | 9,716 | -0.17(-0.38%) |
Aug 02, 2005 | 45.92 | 45.92 | 45.10 | 45.36 | 3,939 | -0.56(-1.22%) |
Aug 01, 2005 | 46.74 | 46.77 | 45.85 | 45.92 | 7,342 | -0.73(-1.56%) |
Jul 29, 2005 | 45.46 | 46.91 | 45.46 | 46.65 | 7,326 | +0.54(+1.17%) |
Jul 28, 2005 | 45.87 | 46.27 | 45.30 | 46.11 | 11,109 | +0.42(+0.92%) |
Jul 27, 2005 | 46.20 | 46.20 | 44.93 | 45.69 | 5,855 | -0.64(-1.39%) |
Jul 26, 2005 | 45.46 | 46.70 | 45.46 | 46.33 | 12,845 | +0.67(+1.47%) |
Jul 25, 2005 | 44.57 | 46.20 | 44.57 | 45.66 | 19,844 | +0.60(+1.32%) |
Jul 22, 2005 | 44.57 | 45.46 | 43.35 | 45.07 | 13,463 | +0.90(+2.04%) |
Jul 21, 2005 | 44.01 | 45.20 | 43.35 | 44.17 | 5,041 | +0.12(+0.26%) |
Jul 20, 2005 | 43.34 | 44.21 | 43.34 | 44.05 | 4,969 | -0.15(-0.34%) |
Jul 19, 2005 | 44.32 | 44.83 | 44.20 | 44.20 | 7,429 | -0.59(-1.33%) |
Jul 18, 2005 | 44.61 | 45.13 | 43.51 | 44.79 | 13,205 | -0.03(-0.07%) |
Jul 15, 2005 | 44.27 | 44.84 | 44.22 | 44.83 | 7,287 | -0.08(-0.18%) |
Jul 14, 2005 | 45.04 | 45.45 | 44.28 | 44.91 | 21,020 | +0.52(+1.17%) |
Jul 13, 2005 | 44.17 | 44.94 | 43.87 | 44.39 | 9,884 | +0.53(+1.21%) |
Jul 12, 2005 | 44.17 | 44.17 | 43.48 | 43.86 | 21,708 | +0.26(+0.61%) |
Jul 11, 2005 | 42.41 | 43.80 | 42.41 | 43.60 | 13,790 | +0.59(+1.38%) |
Jul 08, 2005 | 41.46 | 43.00 | 41.46 | 43.00 | 7,045 | +0.41(+0.95%) |
Jul 07, 2005 | 41.91 | 42.60 | 41.03 | 42.60 | 2,019 | +0.26(+0.62%) |
Jul 06, 2005 | 42.56 | 42.71 | 42.03 | 42.33 | 7,665 | -0.36(-0.83%) |
Jul 05, 2005 | 42.77 | 42.77 | 42.36 | 42.69 | 9,921 | -0.26(-0.62%) |
Jul 01, 2005 | 43.35 | 43.35 | 42.70 | 42.95 | 13,067 | +0.45(+1.05%) |
Jun 30, 2005 | 41.82 | 43.35 | 41.22 | 42.51 | 51,466 | +0.74(+1.78%) |
Jun 29, 2005 | 41.74 | 41.82 | 41.28 | 41.76 | 14,779 | -0.23(-0.55%) |
Jun 28, 2005 | 40.94 | 42.22 | 40.94 | 41.99 | 8,696 | +0.26(+0.61%) |
Jun 27, 2005 | 41.61 | 41.87 | 41.35 | 41.74 | 12,944 | -0.20(-0.47%) |
Jun 24, 2005 | 41.33 | 42.12 | 40.92 | 41.93 | 91,839 | +0.47(+1.14%) |
Jun 23, 2005 | 42.84 | 42.84 | 41.32 | 41.46 | 7,389 | -0.81(-1.92%) |
Jun 22, 2005 | 42.03 | 42.36 | 41.99 | 42.27 | 6,654 | +0.01(+0.02%) |
Jun 21, 2005 | 42.80 | 42.80 | 42.15 | 42.27 | 12,704 | -0.01(-0.02%) |
Jun 20, 2005 | 42.15 | 42.30 | 41.91 | 42.27 | 17,314 | +0.12(+0.29%) |
Jun 17, 2005 | 42.59 | 42.59 | 41.94 | 42.15 | 27,400 | -0.12(-0.29%) |
Jun 16, 2005 | 42.15 | 42.27 | 42.02 | 42.27 | 13,486 | +0.08(+0.20%) |
Jun 15, 2005 | 42.57 | 42.57 | 41.75 | 42.19 | 9,726 | +0.27(+0.65%) |
Jun 14, 2005 | 42.52 | 42.52 | 41.66 | 41.92 | 12,300 | -0.03(-0.08%) |
Jun 13, 2005 | 42.55 | 43.21 | 41.38 | 41.95 | 65,747 | -0.14(-0.33%) |
Jun 10, 2005 | 42.36 | 42.36 | 41.86 | 42.09 | 11,259 | -0.51(-1.20%) |
Jun 09, 2005 | 42.23 | 42.97 | 42.04 | 42.60 | 8,394 | +0.25(+0.59%) |
Jun 08, 2005 | 43.67 | 43.67 | 42.11 | 42.36 | 21,190 | -0.46(-1.08%) |
Jun 07, 2005 | 42.56 | 43.31 | 42.20 | 42.82 | 39,282 | +0.08(+0.19%) |
Jun 06, 2005 | 43.26 | 43.26 | 42.56 | 42.74 | 21,841 | -0.19(-0.44%) |
Jun 03, 2005 | 42.94 | 43.03 | 42.65 | 42.93 | 8,780 | -0.15(-0.35%) |
Jun 02, 2005 | 43.60 | 43.64 | 42.94 | 43.08 | 19,465 | +0.04(+0.10%) |
Jun 01, 2005 | 43.23 | 43.23 | 42.65 | 43.03 | 21,330 | +0.46(+1.09%) |
May 31, 2005 | 41.90 | 42.87 | 41.53 | 42.57 | 19,117 | +1.31(+3.16%) |
May 27, 2005 | 41.87 | 41.93 | 41.14 | 41.27 | 7,165 | +0.02(+0.06%) |
May 26, 2005 | 40.92 | 41.35 | 40.51 | 41.24 | 19,176 | +0.59(+1.44%) |
May 25, 2005 | 40.92 | 41.17 | 40.33 | 40.65 | 23,055 | +0.03(+0.08%) |
May 24, 2005 | 40.92 | 41.12 | 40.46 | 40.62 | 27,345 | +0.26(+0.66%) |
May 23, 2005 | 41.56 | 41.56 | 39.84 | 40.36 | 39,809 | -0.40(-0.97%) |
May 20, 2005 | 40.84 | 40.91 | 39.96 | 40.75 | 9,590 | +0.67(+1.67%) |
May 19, 2005 | 40.90 | 40.91 | 39.88 | 40.08 | 10,721 | -0.34(-0.84%) |
May 18, 2005 | 40.29 | 40.72 | 39.70 | 40.42 | 14,882 | +0.41(+1.01%) |
May 17, 2005 | 40.79 | 40.79 | 39.56 | 40.02 | 21,541 | -0.12(-0.29%) |
May 16, 2005 | 39.65 | 40.50 | 39.65 | 40.13 | 18,890 | +0.81(+2.06%) |
May 13, 2005 | 39.35 | 39.67 | 39.30 | 39.32 | 9,200 | -0.73(-1.82%) |
May 12, 2005 | 40.62 | 40.65 | 40.05 | 40.05 | 20,535 | -0.39(-0.96%) |
May 11, 2005 | 40.45 | 40.65 | 40.20 | 40.44 | 10,417 | -0.22(-0.55%) |
May 10, 2005 | 40.67 | 40.84 | 40.30 | 40.66 | 7,665 | -0.01(-0.02%) |
May 09, 2005 | 41.12 | 41.12 | 39.99 | 40.67 | 16,291 | -0.45(-1.09%) |
May 06, 2005 | 40.78 | 41.28 | 40.45 | 41.12 | 5,565 | +0.53(+1.30%) |
May 05, 2005 | 41.01 | 41.44 | 40.13 | 40.59 | 55,762 | -0.79(-1.90%) |
May 04, 2005 | 40.91 | 41.92 | 40.75 | 41.37 | 38,209 | +0.14(+0.34%) |
May 03, 2005 | 41.16 | 41.30 | 40.57 | 41.23 | 18,096 | -0.03(-0.08%) |