Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 59.69 | 60.19 | 59.28 | 59.40 | 390,516 | -0.44(-0.73%) |
Apr 27, 2006 | 59.58 | 60.41 | 59.24 | 59.84 | 493,854 | +0.02(+0.03%) |
Apr 26, 2006 | 60.00 | 60.78 | 59.37 | 59.82 | 778,199 | -0.26(-0.44%) |
Apr 25, 2006 | 60.59 | 61.14 | 59.79 | 60.08 | 349,181 | -0.67(-1.10%) |
Apr 24, 2006 | 61.06 | 61.44 | 60.52 | 60.75 | 540,689 | -0.37(-0.61%) |
Apr 21, 2006 | 60.45 | 61.25 | 60.23 | 61.12 | 591,024 | +0.79(+1.31%) |
Apr 20, 2006 | 60.44 | 60.74 | 59.51 | 60.33 | 1,118,213 | -0.26(-0.43%) |
Apr 19, 2006 | 58.65 | 60.78 | 58.65 | 60.59 | 853,535 | +2.12(+3.63%) |
Apr 18, 2006 | 57.48 | 58.59 | 57.29 | 58.46 | 578,524 | +1.04(+1.82%) |
Apr 17, 2006 | 56.40 | 57.46 | 56.40 | 57.42 | 453,019 | +0.23(+0.41%) |
Apr 13, 2006 | 58.22 | 58.16 | 56.77 | 57.18 | 521,855 | -1.04(-1.78%) |
Apr 12, 2006 | 58.47 | 58.70 | 58.01 | 58.22 | 662,194 | -0.34(-0.57%) |
Apr 11, 2006 | 58.56 | 58.90 | 58.22 | 58.56 | 289,345 | -0.09(-0.15%) |
Apr 10, 2006 | 58.80 | 59.21 | 58.21 | 58.65 | 704,862 | -0.84(-1.41%) |
Apr 07, 2006 | 59.28 | 59.60 | 59.19 | 59.49 | 412,183 | -0.22(-0.36%) |
Apr 06, 2006 | 59.97 | 59.97 | 59.40 | 59.70 | 488,020 | +0.02(+0.04%) |
Apr 05, 2006 | 58.77 | 59.93 | 58.67 | 59.68 | 473,019 | +1.06(+1.81%) |
Apr 04, 2006 | 58.60 | 59.06 | 58.40 | 58.62 | 550,523 | -0.09(-0.15%) |
Apr 03, 2006 | 60.81 | 60.88 | 58.47 | 58.71 | 561,690 | -2.19(-3.60%) |
Mar 31, 2006 | 60.21 | 60.90 | 59.43 | 60.90 | 595,691 | +0.60(+0.99%) |
Mar 30, 2006 | 61.99 | 62.00 | 59.97 | 60.30 | 551,523 | -1.54(-2.49%) |
Mar 29, 2006 | 61.35 | 62.68 | 61.35 | 61.84 | 1,006,542 | +1.13(+1.86%) |
Mar 28, 2006 | 59.33 | 61.04 | 59.19 | 60.71 | 512,521 | +1.53(+2.59%) |
Mar 27, 2006 | 59.16 | 59.43 | 58.58 | 59.18 | 391,683 | +0.02(+0.04%) |
Mar 24, 2006 | 59.59 | 59.79 | 59.15 | 59.16 | 525,188 | -0.33(-0.55%) |
Mar 23, 2006 | 58.65 | 59.57 | 58.38 | 59.49 | 316,846 | +0.59(+1.00%) |
Mar 22, 2006 | 58.20 | 59.04 | 57.91 | 58.90 | 509,188 | -0.18(-0.30%) |
Mar 21, 2006 | 59.57 | 60.01 | 58.62 | 59.08 | 614,192 | -0.49(-0.83%) |
Mar 20, 2006 | 62.43 | 62.44 | 59.40 | 59.57 | 599,025 | -2.28(-3.69%) |
Mar 17, 2006 | 61.23 | 61.88 | 60.89 | 61.85 | 787,533 | +1.61(+2.68%) |
Mar 16, 2006 | 59.79 | 60.28 | 59.52 | 60.24 | 732,030 | +1.37(+2.32%) |
Mar 15, 2006 | 57.21 | 59.18 | 57.12 | 58.87 | 1,221,051 | +2.38(+4.22%) |
Mar 14, 2006 | 55.95 | 56.61 | 55.91 | 56.49 | 241,676 | +0.50(+0.90%) |
Mar 13, 2006 | 56.25 | 56.51 | 55.66 | 55.98 | 339,014 | -0.14(-0.26%) |
Mar 10, 2006 | 55.80 | 56.55 | 55.53 | 56.13 | 378,682 | +0.27(+0.48%) |
Mar 09, 2006 | 55.56 | 56.10 | 55.25 | 55.86 | 346,514 | +0.42(+0.76%) |
Mar 08, 2006 | 54.54 | 55.44 | 54.00 | 55.44 | 406,017 | +0.68(+1.25%) |
Mar 07, 2006 | 55.20 | 55.65 | 54.21 | 54.75 | 769,198 | -0.20(-0.36%) |
Mar 06, 2006 | 52.94 | 55.07 | 52.86 | 54.95 | 657,360 | +2.21(+4.20%) |
Mar 03, 2006 | 52.55 | 52.90 | 52.25 | 52.74 | 577,524 | +0.07(+0.13%) |
Mar 02, 2006 | 52.28 | 53.06 | 52.05 | 52.67 | 554,189 | +0.34(+0.64%) |
Mar 01, 2006 | 52.26 | 52.41 | 51.83 | 52.34 | 366,015 | +0.19(+0.37%) |
Feb 28, 2006 | 51.69 | 52.16 | 51.05 | 52.14 | 389,516 | +0.46(+0.88%) |
Feb 27, 2006 | 52.10 | 52.11 | 51.60 | 51.69 | 285,678 | -0.34(-0.66%) |
Feb 24, 2006 | 52.13 | 52.32 | 51.77 | 52.03 | 294,845 | -0.16(-0.31%) |
Feb 23, 2006 | 52.14 | 52.32 | 51.84 | 52.19 | 182,507 | +0.07(+0.13%) |
Feb 22, 2006 | 51.84 | 52.37 | 51.60 | 52.13 | 455,685 | +0.20(+0.38%) |
Feb 21, 2006 | 51.83 | 52.02 | 51.57 | 51.93 | 395,849 | +0.07(+0.13%) |
Feb 17, 2006 | 51.26 | 52.04 | 51.03 | 51.86 | 330,513 | +0.68(+1.34%) |
Feb 16, 2006 | 50.73 | 51.18 | 50.67 | 51.18 | 245,510 | +0.52(+1.02%) |
Feb 15, 2006 | 50.52 | 50.82 | 50.34 | 50.66 | 376,515 | +0.08(+0.17%) |
Feb 14, 2006 | 50.01 | 50.99 | 49.45 | 50.58 | 557,856 | +0.57(+1.14%) |
Feb 13, 2006 | 49.88 | 50.12 | 49.68 | 50.01 | 240,843 | +0.15(+0.30%) |
Feb 10, 2006 | 49.44 | 49.92 | 49.27 | 49.86 | 541,689 | +0.47(+0.95%) |
Feb 09, 2006 | 49.08 | 49.77 | 48.89 | 49.39 | 374,682 | +0.43(+0.88%) |
Feb 08, 2006 | 49.34 | 49.34 | 48.45 | 48.96 | 419,850 | -0.09(-0.18%) |
Feb 07, 2006 | 49.41 | 49.65 | 48.98 | 49.05 | 195,841 | -0.45(-0.91%) |
Feb 06, 2006 | 49.62 | 49.79 | 49.29 | 49.50 | 370,182 | -0.18(-0.36%) |
Feb 03, 2006 | 49.88 | 49.96 | 48.82 | 49.68 | 415,517 | -0.35(-0.71%) |
Feb 02, 2006 | 50.28 | 50.37 | 49.98 | 50.03 | 540,689 | -0.25(-0.49%) |
Feb 01, 2006 | 50.54 | 50.76 | 50.17 | 50.28 | 487,353 | -0.14(-0.29%) |
Jan 31, 2006 | 50.76 | 50.87 | 50.19 | 50.42 | 606,858 | -0.43(-0.85%) |
Jan 30, 2006 | 51.31 | 51.31 | 50.72 | 50.85 | 454,352 | -0.31(-0.60%) |
Jan 27, 2006 | 51.36 | 51.66 | 51.11 | 51.16 | 868,369 | +0.37(+0.73%) |
Jan 26, 2006 | 50.24 | 50.86 | 50.24 | 50.79 | 451,852 | +0.21(+0.42%) |
Jan 25, 2006 | 50.28 | 50.90 | 50.21 | 50.58 | 417,684 | +0.19(+0.37%) |
Jan 24, 2006 | 49.65 | 50.45 | 49.56 | 50.39 | 509,521 | +1.06(+2.14%) |
Jan 23, 2006 | 48.78 | 49.38 | 48.78 | 49.34 | 157,839 | +0.50(+1.02%) |
Jan 20, 2006 | 49.52 | 49.59 | 48.63 | 48.84 | 390,683 | -0.80(-1.62%) |
Jan 19, 2006 | 48.75 | 49.64 | 48.64 | 49.64 | 208,675 | +0.80(+1.65%) |
Jan 18, 2006 | 48.75 | 49.19 | 48.66 | 48.84 | 202,675 | -0.06(-0.12%) |
Jan 17, 2006 | 48.41 | 48.93 | 48.15 | 48.90 | 342,347 | +0.49(+1.02%) |
Jan 13, 2006 | 49.01 | 49.01 | 48.18 | 48.41 | 215,342 | -0.66(-1.34%) |
Jan 12, 2006 | 49.31 | 49.31 | 48.71 | 49.07 | 368,348 | -0.25(-0.50%) |
Jan 11, 2006 | 49.68 | 49.74 | 49.11 | 49.31 | 393,849 | -0.13(-0.27%) |
Jan 10, 2006 | 48.84 | 50.27 | 48.78 | 49.44 | 506,021 | +0.46(+0.94%) |
Jan 09, 2006 | 48.58 | 49.20 | 48.44 | 48.98 | 264,177 | +0.32(+0.67%) |
Jan 06, 2006 | 48.00 | 48.72 | 47.97 | 48.66 | 266,011 | +0.67(+1.39%) |
Jan 05, 2006 | 47.55 | 48.03 | 47.40 | 47.99 | 549,356 | +0.74(+1.57%) |
Jan 04, 2006 | 46.62 | 47.73 | 46.50 | 47.25 | 371,682 | +0.63(+1.35%) |
Jan 03, 2006 | 45.98 | 46.66 | 45.50 | 46.62 | 503,521 | +0.79(+1.71%) |
Dec 30, 2005 | 45.33 | 45.83 | 45.12 | 45.83 | 518,355 | +0.56(+1.25%) |
Dec 29, 2005 | 45.45 | 45.68 | 44.99 | 45.27 | 297,845 | -0.15(-0.33%) |
Dec 28, 2005 | 45.45 | 45.45 | 45.17 | 45.42 | 289,845 | -0.12(-0.26%) |
Dec 27, 2005 | 45.51 | 45.64 | 45.33 | 45.54 | 360,015 | +0.03(+0.07%) |
Dec 23, 2005 | 45.36 | 45.66 | 45.25 | 45.51 | 189,674 | +0.15(+0.33%) |
Dec 22, 2005 | 45.11 | 45.47 | 44.70 | 45.36 | 260,677 | +0.26(+0.57%) |
Dec 21, 2005 | 45.05 | 45.27 | 44.76 | 45.10 | 492,854 | +0.05(+0.12%) |
Dec 20, 2005 | 45.00 | 45.19 | 44.60 | 45.05 | 413,684 | -0.16(-0.36%) |
Dec 19, 2005 | 46.20 | 46.20 | 44.97 | 45.21 | 384,849 | -0.81(-1.76%) |
Dec 16, 2005 | 45.80 | 46.26 | 45.69 | 46.02 | 228,342 | +0.34(+0.74%) |
Dec 15, 2005 | 46.20 | 46.71 | 45.57 | 45.68 | 282,845 | -0.60(-1.30%) |
Dec 14, 2005 | 45.90 | 46.47 | 45.57 | 46.28 | 413,850 | +0.38(+0.84%) |
Dec 13, 2005 | 45.48 | 46.10 | 45.41 | 45.90 | 234,009 | +0.42(+0.92%) |
Dec 12, 2005 | 46.01 | 46.03 | 45.46 | 45.48 | 237,509 | -0.47(-1.02%) |
Dec 09, 2005 | 45.50 | 46.02 | 45.16 | 45.95 | 280,178 | +0.45(+0.99%) |
Dec 08, 2005 | 44.86 | 45.71 | 44.86 | 45.50 | 435,851 | +0.79(+1.76%) |
Dec 07, 2005 | 44.84 | 45.04 | 44.46 | 44.71 | 344,514 | -0.19(-0.41%) |
Dec 06, 2005 | 45.18 | 45.30 | 44.82 | 44.90 | 298,012 | -0.14(-0.31%) |
Dec 05, 2005 | 44.89 | 45.42 | 44.58 | 45.03 | 331,680 | +0.02(+0.05%) |
Dec 02, 2005 | 45.11 | 45.59 | 44.90 | 45.01 | 658,694 | -0.07(-0.15%) |
Dec 01, 2005 | 44.40 | 45.12 | 44.29 | 45.08 | 315,346 | +0.77(+1.73%) |
Nov 30, 2005 | 44.08 | 44.46 | 43.68 | 44.31 | 653,694 | +0.39(+0.89%) |
Nov 29, 2005 | 43.68 | 44.01 | 43.56 | 43.92 | 354,014 | +0.24(+0.55%) |
Nov 28, 2005 | 43.95 | 44.07 | 43.66 | 43.68 | 419,684 | -0.27(-0.61%) |
Nov 25, 2005 | 43.67 | 44.02 | 43.46 | 43.95 | 85,170 | +0.28(+0.63%) |
Nov 23, 2005 | 43.53 | 43.89 | 43.38 | 43.67 | 336,180 | +0.16(+0.36%) |
Nov 22, 2005 | 42.90 | 43.52 | 42.77 | 43.52 | 223,009 | +0.55(+1.28%) |
Nov 21, 2005 | 42.56 | 43.08 | 42.34 | 42.96 | 224,509 | +0.41(+0.96%) |
Nov 18, 2005 | 42.50 | 42.66 | 42.20 | 42.56 | 254,677 | +0.11(+0.27%) |
Nov 17, 2005 | 41.93 | 42.53 | 41.82 | 42.44 | 161,006 | +0.50(+1.20%) |
Nov 16, 2005 | 42.15 | 42.17 | 41.70 | 41.94 | 279,345 | -0.06(-0.14%) |
Nov 15, 2005 | 42.08 | 42.35 | 41.90 | 42.00 | 174,674 | -0.10(-0.23%) |
Nov 14, 2005 | 42.24 | 42.57 | 41.96 | 42.09 | 161,840 | -0.02(-0.04%) |
Nov 11, 2005 | 41.88 | 42.57 | 41.79 | 42.11 | 176,007 | +0.23(+0.56%) |
Nov 10, 2005 | 41.23 | 41.99 | 40.94 | 41.88 | 262,511 | +0.65(+1.57%) |
Nov 09, 2005 | 40.44 | 41.51 | 40.44 | 41.23 | 243,010 | +0.73(+1.81%) |
Nov 08, 2005 | 40.20 | 40.77 | 39.78 | 40.50 | 353,348 | +0.09(+0.22%) |
Nov 07, 2005 | 40.25 | 40.58 | 40.14 | 40.41 | 356,848 | +0.15(+0.37%) |
Nov 04, 2005 | 40.38 | 40.38 | 39.73 | 40.26 | 226,676 | -0.12(-0.30%) |
Nov 03, 2005 | 40.61 | 40.97 | 40.17 | 40.38 | 300,679 | -0.17(-0.41%) |
Nov 02, 2005 | 40.14 | 40.56 | 39.60 | 40.55 | 467,186 | +0.26(+0.64%) |
Nov 01, 2005 | 40.44 | 40.44 | 39.33 | 40.29 | 482,186 | -0.53(-1.29%) |
Oct 31, 2005 | 40.65 | 40.95 | 40.53 | 40.82 | 371,348 | +0.02(+0.04%) |
Oct 28, 2005 | 39.87 | 40.94 | 39.85 | 40.80 | 318,846 | +1.01(+2.53%) |
Oct 27, 2005 | 40.05 | 40.05 | 39.60 | 39.79 | 463,352 | -0.37(-0.93%) |
Oct 26, 2005 | 39.39 | 40.26 | 39.24 | 40.16 | 880,703 | -0.21(-0.52%) |
Oct 25, 2005 | 41.00 | 41.13 | 40.30 | 40.37 | 265,177 | -0.78(-1.90%) |
Oct 24, 2005 | 40.26 | 41.15 | 40.26 | 41.15 | 188,841 | +1.01(+2.53%) |
Oct 21, 2005 | 39.78 | 40.31 | 39.62 | 40.14 | 354,848 | +0.51(+1.29%) |
Oct 20, 2005 | 40.21 | 40.21 | 39.57 | 39.63 | 515,021 | -0.38(-0.96%) |
Oct 19, 2005 | 39.19 | 40.01 | 38.56 | 40.01 | 177,174 | +0.77(+1.97%) |
Oct 18, 2005 | 39.66 | 39.74 | 39.19 | 39.24 | 269,177 | -0.36(-0.91%) |
Oct 17, 2005 | 39.37 | 39.72 | 39.14 | 39.60 | 247,010 | +0.24(+0.61%) |
Oct 14, 2005 | 38.61 | 39.39 | 38.60 | 39.36 | 233,509 | +1.04(+2.72%) |
Oct 13, 2005 | 38.13 | 38.48 | 37.76 | 38.31 | 391,683 | +0.04(+0.09%) |
Oct 12, 2005 | 38.91 | 38.97 | 37.71 | 38.28 | 444,685 | -0.74(-1.91%) |
Oct 11, 2005 | 39.27 | 39.51 | 38.81 | 39.02 | 394,849 | -0.22(-0.55%) |
Oct 10, 2005 | 40.89 | 39.68 | 39.05 | 39.24 | 177,174 | -0.48(-1.21%) |
Oct 07, 2005 | 40.28 | 40.28 | 39.30 | 39.72 | 348,514 | -0.56(-1.40%) |
Oct 06, 2005 | 40.48 | 40.84 | 39.78 | 40.28 | 168,340 | -0.14(-0.34%) |
Oct 05, 2005 | 41.00 | 41.00 | 40.41 | 40.42 | 208,175 | -0.73(-1.76%) |
Oct 04, 2005 | 41.25 | 41.57 | 41.10 | 41.15 | 486,020 | -0.18(-0.44%) |
Oct 03, 2005 | 40.85 | 41.34 | 40.80 | 41.33 | 367,848 | +0.42(+1.03%) |
Sep 30, 2005 | 40.29 | 40.91 | 40.29 | 40.91 | 466,186 | +0.71(+1.78%) |
Sep 29, 2005 | 39.35 | 40.35 | 39.01 | 40.19 | 300,679 | +0.88(+2.24%) |
Sep 28, 2005 | 40.08 | 40.23 | 39.18 | 39.31 | 471,186 | -0.94(-2.34%) |
Sep 27, 2005 | 40.41 | 40.53 | 39.83 | 40.25 | 286,345 | -0.16(-0.40%) |
Sep 26, 2005 | 40.32 | 40.70 | 40.18 | 40.41 | 336,847 | +0.04(+0.10%) |
Sep 23, 2005 | 40.37 | 40.62 | 40.14 | 40.37 | 771,532 | +0.47(+1.19%) |
Sep 22, 2005 | 39.64 | 40.19 | 39.30 | 39.90 | 551,356 | +0.32(+0.80%) |
Sep 21, 2005 | 40.31 | 40.35 | 39.44 | 39.58 | 335,680 | -0.64(-1.60%) |
Sep 20, 2005 | 40.32 | 40.68 | 40.17 | 40.22 | 394,683 | -0.10(-0.25%) |
Sep 19, 2005 | 40.50 | 40.79 | 40.22 | 40.32 | 305,179 | -0.11(-0.28%) |
Sep 16, 2005 | 40.29 | 40.58 | 40.12 | 40.44 | 575,690 | +0.14(+0.36%) |
Sep 15, 2005 | 40.18 | 40.48 | 40.18 | 40.29 | 320,013 | +0.08(+0.19%) |
Sep 14, 2005 | 40.14 | 40.31 | 40.11 | 40.22 | 532,522 | +0.04(+0.09%) |
Sep 13, 2005 | 40.50 | 40.51 | 40.11 | 40.18 | 422,517 | -0.25(-0.61%) |
Sep 12, 2005 | 40.34 | 40.52 | 40.14 | 40.43 | 238,343 | +0.02(+0.06%) |
Sep 09, 2005 | 40.12 | 40.48 | 40.12 | 40.40 | 389,849 | +0.28(+0.70%) |
Sep 08, 2005 | 40.16 | 40.48 | 40.07 | 40.12 | 289,845 | -0.17(-0.42%) |
Sep 07, 2005 | 40.47 | 40.55 | 40.19 | 40.29 | 544,689 | -0.23(-0.58%) |
Sep 06, 2005 | 40.16 | 41.04 | 40.13 | 40.52 | 550,189 | +0.33(+0.82%) |
Sep 02, 2005 | 40.10 | 40.53 | 39.90 | 40.19 | 390,349 | +0.08(+0.21%) |
Sep 01, 2005 | 39.68 | 40.56 | 39.65 | 40.11 | 594,024 | +0.43(+1.09%) |
Aug 31, 2005 | 39.06 | 39.81 | 39.06 | 39.68 | 765,365 | +0.68(+1.74%) |
Aug 30, 2005 | 39.20 | 39.29 | 38.64 | 39.00 | 276,011 | -0.14(-0.37%) |
Aug 29, 2005 | 39.11 | 39.49 | 38.64 | 39.14 | 380,349 | +0.10(+0.25%) |
Aug 26, 2005 | 39.56 | 39.63 | 39.02 | 39.05 | 320,513 | -0.39(-0.99%) |
Aug 25, 2005 | 39.41 | 39.78 | 39.23 | 39.44 | 306,179 | +0.08(+0.20%) |
Aug 24, 2005 | 39.48 | 40.02 | 39.30 | 39.36 | 348,347 | -0.18(-0.46%) |
Aug 23, 2005 | 39.84 | 40.17 | 39.54 | 39.54 | 364,348 | -0.30(-0.75%) |
Aug 22, 2005 | 39.51 | 39.89 | 39.47 | 39.84 | 385,182 | +0.24(+0.61%) |
Aug 19, 2005 | 39.51 | 39.71 | 39.27 | 39.60 | 241,010 | +0.18(+0.46%) |
Aug 18, 2005 | 39.63 | 39.63 | 39.28 | 39.42 | 187,674 | -0.25(-0.64%) |
Aug 17, 2005 | 39.96 | 40.14 | 39.49 | 39.67 | 269,678 | -0.39(-0.97%) |
Aug 16, 2005 | 39.76 | 40.22 | 39.67 | 40.06 | 472,686 | +0.33(+0.83%) |
Aug 15, 2005 | 39.60 | 40.08 | 39.30 | 39.73 | 295,179 | +0.23(+0.59%) |
Aug 12, 2005 | 39.45 | 39.77 | 39.20 | 39.50 | 399,016 | +0.08(+0.20%) |
Aug 11, 2005 | 38.91 | 39.53 | 38.91 | 39.42 | 322,513 | +0.37(+0.94%) |
Aug 10, 2005 | 39.00 | 39.66 | 39.00 | 39.05 | 495,520 | +0.20(+0.51%) |
Aug 09, 2005 | 38.79 | 39.49 | 38.48 | 38.85 | 584,024 | -0.08(-0.22%) |
Aug 08, 2005 | 39.94 | 40.01 | 38.54 | 38.94 | 476,853 | -1.13(-2.82%) |
Aug 05, 2005 | 41.02 | 41.02 | 39.51 | 40.07 | 534,189 | -1.10(-2.67%) |
Aug 04, 2005 | 41.94 | 41.94 | 41.13 | 41.16 | 290,845 | -0.84(-2.00%) |
Aug 03, 2005 | 42.06 | 42.21 | 41.59 | 42.00 | 151,173 | -0.05(-0.13%) |
Aug 02, 2005 | 41.67 | 42.11 | 41.60 | 42.06 | 128,172 | +0.43(+1.02%) |
Aug 01, 2005 | 41.85 | 41.88 | 41.19 | 41.63 | 353,514 | -0.19(-0.44%) |
Jul 29, 2005 | 41.57 | 42.11 | 41.42 | 41.82 | 378,682 | +0.29(+0.69%) |
Jul 28, 2005 | 41.19 | 41.60 | 41.13 | 41.53 | 241,510 | +0.34(+0.82%) |
Jul 27, 2005 | 41.13 | 41.27 | 40.58 | 41.19 | 496,520 | +0.08(+0.20%) |
Jul 26, 2005 | 40.34 | 41.26 | 40.34 | 41.11 | 338,514 | +0.74(+1.84%) |
Jul 25, 2005 | 40.32 | 40.63 | 40.19 | 40.37 | 196,674 | -0.01(-0.03%) |
Jul 22, 2005 | 40.16 | 40.40 | 39.82 | 40.38 | 212,342 | +0.34(+0.85%) |
Jul 21, 2005 | 40.56 | 40.74 | 39.84 | 40.04 | 268,344 | -0.64(-1.58%) |
Jul 20, 2005 | 40.53 | 40.76 | 40.32 | 40.68 | 235,676 | +0.05(+0.13%) |
Jul 19, 2005 | 40.37 | 40.70 | 40.34 | 40.62 | 155,673 | +0.28(+0.70%) |
Jul 18, 2005 | 39.70 | 40.47 | 39.70 | 40.34 | 405,017 | +0.49(+1.23%) |
Jul 15, 2005 | 39.65 | 39.89 | 39.39 | 39.85 | 271,011 | +0.08(+0.21%) |
Jul 14, 2005 | 40.26 | 40.31 | 39.43 | 39.77 | 620,359 | -0.37(-0.93%) |
Jul 13, 2005 | 40.38 | 40.38 | 40.02 | 40.14 | 184,841 | -0.36(-0.89%) |
Jul 12, 2005 | 40.29 | 40.60 | 40.23 | 40.50 | 257,510 | +0.09(+0.22%) |
Jul 11, 2005 | 39.96 | 40.65 | 39.93 | 40.41 | 284,178 | +0.37(+0.91%) |
Jul 08, 2005 | 39.17 | 40.12 | 39.09 | 40.04 | 306,346 | +0.74(+1.89%) |
Jul 07, 2005 | 38.76 | 39.30 | 38.65 | 39.30 | 196,841 | +0.36(+0.92%) |
Jul 06, 2005 | 39.00 | 39.29 | 38.93 | 38.94 | 231,176 | -0.22(-0.55%) |
Jul 05, 2005 | 38.85 | 39.18 | 38.76 | 39.15 | 362,181 | +0.20(+0.51%) |
Jul 01, 2005 | 38.70 | 38.96 | 38.45 | 38.96 | 181,840 | +0.26(+0.67%) |
Jun 30, 2005 | 38.24 | 38.70 | 37.74 | 38.70 | 546,022 | +0.49(+1.27%) |
Jun 29, 2005 | 38.33 | 38.37 | 38.19 | 38.21 | 369,682 | -0.05(-0.14%) |
Jun 28, 2005 | 38.39 | 38.43 | 37.99 | 38.27 | 725,697 | -0.30(-0.78%) |
Jun 27, 2005 | 38.78 | 38.90 | 38.55 | 38.57 | 372,515 | -0.21(-0.54%) |
Jun 24, 2005 | 38.81 | 38.99 | 38.46 | 38.78 | 365,682 | -0.03(-0.08%) |
Jun 23, 2005 | 38.76 | 38.95 | 38.72 | 38.81 | 265,677 | -0.05(-0.12%) |
Jun 22, 2005 | 39.06 | 39.18 | 38.82 | 38.85 | 209,342 | -0.16(-0.40%) |
Jun 21, 2005 | 39.54 | 39.58 | 39.00 | 39.01 | 224,009 | -0.44(-1.11%) |
Jun 20, 2005 | 39.63 | 39.66 | 39.45 | 39.45 | 384,182 | -0.18(-0.45%) |
Jun 17, 2005 | 39.44 | 39.92 | 39.42 | 39.63 | 284,678 | +0.31(+0.79%) |
Jun 16, 2005 | 38.95 | 39.44 | 38.89 | 39.32 | 429,851 | +0.02(+0.05%) |
Jun 15, 2005 | 39.48 | 39.63 | 39.05 | 39.30 | 380,015 | -0.19(-0.47%) |
Jun 14, 2005 | 39.30 | 39.49 | 39.07 | 39.48 | 305,512 | +0.29(+0.75%) |
Jun 13, 2005 | 38.80 | 39.20 | 38.55 | 39.19 | 277,011 | +0.50(+1.29%) |
Jun 10, 2005 | 38.58 | 38.79 | 38.49 | 38.69 | 165,340 | +0.11(+0.30%) |
Jun 09, 2005 | 38.40 | 38.71 | 38.19 | 38.58 | 179,674 | +0.08(+0.20%) |
Jun 08, 2005 | 38.31 | 38.87 | 38.31 | 38.50 | 218,842 | +0.28(+0.74%) |
Jun 07, 2005 | 38.16 | 38.85 | 37.92 | 38.22 | 261,510 | +0.11(+0.30%) |
Jun 06, 2005 | 37.92 | 38.19 | 37.91 | 38.10 | 595,691 | +0.79(+2.11%) |
Jun 03, 2005 | 37.26 | 37.92 | 37.09 | 37.32 | 286,178 | +0.13(+0.34%) |
Jun 02, 2005 | 37.32 | 37.48 | 36.96 | 37.19 | 370,015 | -0.14(-0.37%) |
Jun 01, 2005 | 37.20 | 37.44 | 37.00 | 37.33 | 549,523 | +0.16(+0.44%) |
May 31, 2005 | 36.56 | 37.20 | 36.48 | 37.17 | 274,011 | +0.66(+1.81%) |
May 27, 2005 | 36.36 | 36.54 | 36.30 | 36.51 | 136,005 | +0.25(+0.68%) |
May 26, 2005 | 36.62 | 36.93 | 36.24 | 36.26 | 246,510 | -0.35(-0.97%) |
May 25, 2005 | 37.02 | 37.03 | 36.48 | 36.62 | 283,678 | -0.43(-1.17%) |
May 24, 2005 | 37.35 | 37.35 | 36.75 | 37.05 | 330,180 | -0.45(-1.20%) |
May 23, 2005 | 37.32 | 37.68 | 37.21 | 37.50 | 154,673 | +0.30(+0.81%) |
May 20, 2005 | 37.11 | 37.49 | 36.98 | 37.20 | 215,509 | +0.09(+0.24%) |
May 19, 2005 | 36.72 | 37.33 | 36.72 | 37.11 | 329,847 | +0.39(+1.06%) |
May 18, 2005 | 36.49 | 36.72 | 36.42 | 36.72 | 268,344 | +0.23(+0.64%) |
May 17, 2005 | 35.92 | 36.57 | 35.87 | 36.48 | 210,008 | +0.41(+1.15%) |
May 16, 2005 | 35.84 | 36.15 | 35.80 | 36.07 | 256,177 | +0.29(+0.82%) |
May 13, 2005 | 35.70 | 35.97 | 35.53 | 35.78 | 259,677 | -0.04(-0.12%) |
May 12, 2005 | 36.21 | 36.27 | 35.73 | 35.82 | 189,174 | -0.46(-1.26%) |
May 11, 2005 | 36.15 | 36.31 | 35.91 | 36.27 | 326,013 | +0.13(+0.35%) |
May 10, 2005 | 36.51 | 36.51 | 35.98 | 36.15 | 357,681 | -0.36(-0.99%) |
May 09, 2005 | 35.78 | 36.51 | 35.78 | 36.51 | 437,685 | +0.64(+1.79%) |
May 06, 2005 | 35.94 | 36.06 | 35.51 | 35.87 | 320,346 | -0.22(-0.62%) |
May 05, 2005 | 36.12 | 36.15 | 35.91 | 36.09 | 465,519 | -0.02(-0.07%) |
May 04, 2005 | 35.88 | 36.18 | 35.88 | 36.11 | 495,520 | +0.12(+0.33%) |
May 03, 2005 | 36.14 | 36.23 | 35.88 | 35.99 | 373,182 | -0.29(-0.81%) |