Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 52.42 | 52.59 | 51.92 | 52.33 | 33,444 | -0.03(-0.05%) |
Apr 27, 2006 | 52.49 | 52.63 | 51.95 | 52.36 | 69,969 | -0.14(-0.26%) |
Apr 26, 2006 | 52.32 | 52.77 | 52.21 | 52.49 | 77,817 | +0.45(+0.86%) |
Apr 25, 2006 | 52.22 | 52.36 | 51.88 | 52.04 | 31,537 | -0.23(-0.44%) |
Apr 24, 2006 | 51.82 | 52.42 | 51.82 | 52.27 | 50,680 | +0.45(+0.87%) |
Apr 21, 2006 | 51.67 | 51.95 | 51.39 | 51.82 | 42,245 | +0.18(+0.34%) |
Apr 20, 2006 | 51.55 | 52.14 | 51.54 | 51.65 | 36,011 | +0.18(+0.34%) |
Apr 19, 2006 | 51.74 | 52.08 | 51.02 | 51.47 | 53,393 | -0.27(-0.53%) |
Apr 18, 2006 | 50.90 | 51.81 | 50.84 | 51.74 | 75,323 | +1.19(+2.35%) |
Apr 17, 2006 | 51.13 | 51.54 | 50.27 | 50.56 | 67,842 | -0.71(-1.38%) |
Apr 13, 2006 | 51.72 | 51.69 | 50.76 | 51.27 | 76,423 | -0.45(-0.87%) |
Apr 12, 2006 | 52.22 | 52.23 | 50.95 | 51.72 | 80,677 | -0.56(-1.07%) |
Apr 11, 2006 | 52.66 | 52.77 | 52.10 | 52.27 | 55,007 | -1.88(-3.47%) |
Apr 10, 2006 | 53.38 | 54.18 | 53.31 | 54.16 | 54,787 | +1.02(+1.92%) |
Apr 07, 2006 | 53.24 | 53.61 | 52.77 | 53.13 | 45,912 | -0.25(-0.46%) |
Apr 06, 2006 | 53.61 | 53.80 | 52.96 | 53.38 | 60,948 | -0.56(-1.04%) |
Apr 05, 2006 | 53.86 | 54.03 | 53.56 | 53.94 | 30,364 | +0.35(+0.66%) |
Apr 04, 2006 | 54.13 | 54.25 | 53.57 | 53.58 | 58,894 | -0.23(-0.43%) |
Apr 03, 2006 | 53.76 | 53.99 | 53.56 | 53.82 | 58,307 | +0.40(+0.74%) |
Mar 31, 2006 | 53.97 | 53.98 | 53.17 | 53.42 | 57,867 | -0.59(-1.09%) |
Mar 30, 2006 | 54.62 | 54.74 | 53.86 | 54.01 | 48,113 | -0.61(-1.12%) |
Mar 29, 2006 | 54.61 | 55.02 | 54.31 | 54.62 | 41,218 | -0.15(-0.27%) |
Mar 28, 2006 | 55.11 | 55.19 | 54.67 | 54.77 | 42,979 | -0.14(-0.25%) |
Mar 27, 2006 | 54.88 | 54.95 | 54.58 | 54.91 | 41,512 | +0.10(+0.17%) |
Mar 24, 2006 | 55.03 | 55.14 | 54.66 | 54.81 | 49,580 | -0.04(-0.07%) |
Mar 23, 2006 | 54.88 | 55.11 | 54.57 | 54.85 | 49,213 | -0.14(-0.25%) |
Mar 22, 2006 | 54.52 | 55.18 | 54.06 | 54.99 | 121,749 | +0.35(+0.65%) |
Mar 21, 2006 | 53.92 | 54.80 | 53.52 | 54.63 | 227,730 | +1.76(+3.33%) |
Mar 20, 2006 | 53.17 | 53.45 | 52.55 | 52.87 | 100,553 | -0.22(-0.41%) |
Mar 17, 2006 | 53.16 | 53.49 | 52.82 | 53.09 | 72,609 | +0.03(+0.05%) |
Mar 16, 2006 | 53.53 | 53.65 | 52.92 | 53.07 | 71,656 | -0.52(-0.97%) |
Mar 15, 2006 | 53.24 | 53.84 | 53.16 | 53.58 | 124,243 | +0.55(+1.03%) |
Mar 14, 2006 | 52.32 | 53.22 | 52.08 | 53.04 | 85,591 | +0.82(+1.57%) |
Mar 13, 2006 | 52.18 | 52.49 | 51.61 | 52.22 | 99,966 | +0.48(+0.92%) |
Mar 10, 2006 | 51.50 | 51.81 | 51.14 | 51.74 | 44,592 | +0.42(+0.82%) |
Mar 09, 2006 | 51.67 | 52.08 | 51.13 | 51.32 | 55,960 | -0.22(-0.42%) |
Mar 08, 2006 | 51.81 | 52.26 | 51.12 | 51.54 | 106,934 | -0.68(-1.31%) |
Mar 07, 2006 | 52.89 | 52.90 | 51.92 | 52.22 | 69,676 | -0.53(-1.01%) |
Mar 06, 2006 | 52.82 | 53.04 | 52.30 | 52.75 | 97,839 | +0.10(+0.18%) |
Mar 03, 2006 | 51.88 | 53.02 | 51.87 | 52.66 | 121,016 | +0.85(+1.63%) |
Mar 02, 2006 | 51.27 | 52.85 | 50.94 | 51.81 | 384,832 | +1.58(+3.15%) |
Mar 01, 2006 | 49.02 | 50.31 | 48.96 | 50.23 | 173,823 | +1.21(+2.48%) |
Feb 28, 2006 | 49.28 | 49.19 | 48.28 | 49.02 | 73,489 | -0.26(-0.53%) |
Feb 27, 2006 | 49.08 | 49.28 | 48.76 | 49.28 | 60,214 | +0.29(+0.58%) |
Feb 24, 2006 | 49.81 | 49.90 | 48.96 | 48.99 | 63,808 | -0.60(-1.21%) |
Feb 23, 2006 | 49.55 | 49.79 | 48.92 | 49.59 | 81,997 | +0.12(+0.25%) |
Feb 22, 2006 | 49.38 | 49.56 | 49.14 | 49.47 | 36,158 | +0.08(+0.17%) |
Feb 21, 2006 | 49.13 | 49.73 | 49.08 | 49.38 | 62,781 | +0.48(+0.98%) |
Feb 17, 2006 | 49.34 | 49.34 | 48.69 | 48.91 | 132,164 | -0.44(-0.88%) |
Feb 16, 2006 | 49.56 | 49.58 | 49.14 | 49.34 | 51,340 | -0.22(-0.44%) |
Feb 15, 2006 | 49.81 | 50.01 | 49.28 | 49.56 | 68,429 | -0.25(-0.49%) |
Feb 14, 2006 | 49.67 | 50.54 | 49.23 | 49.81 | 73,343 | +0.14(+0.27%) |
Feb 13, 2006 | 49.34 | 49.67 | 48.77 | 49.67 | 57,427 | +0.41(+0.83%) |
Feb 10, 2006 | 49.60 | 49.73 | 48.81 | 49.26 | 82,951 | -0.30(-0.61%) |
Feb 09, 2006 | 49.83 | 50.17 | 49.22 | 49.56 | 25,156 | -0.05(-0.11%) |
Feb 08, 2006 | 49.68 | 50.09 | 49.29 | 49.62 | 62,635 | +0.27(+0.55%) |
Feb 07, 2006 | 49.58 | 49.94 | 49.17 | 49.34 | 83,318 | -0.23(-0.47%) |
Feb 06, 2006 | 49.77 | 50.17 | 49.34 | 49.58 | 65,642 | +0.08(+0.17%) |
Feb 03, 2006 | 49.70 | 50.01 | 49.32 | 49.49 | 43,125 | -0.08(-0.17%) |
Feb 02, 2006 | 50.13 | 50.24 | 49.30 | 49.58 | 71,289 | -0.44(-0.87%) |
Feb 01, 2006 | 50.43 | 50.64 | 49.85 | 50.01 | 40,485 | -0.30(-0.60%) |
Jan 31, 2006 | 50.57 | 50.57 | 49.78 | 50.31 | 86,178 | -0.04(-0.08%) |
Jan 30, 2006 | 50.16 | 50.72 | 49.77 | 50.35 | 75,763 | +0.38(+0.76%) |
Jan 27, 2006 | 50.17 | 50.30 | 49.88 | 49.97 | 77,890 | -0.11(-0.22%) |
Jan 26, 2006 | 49.83 | 50.23 | 49.36 | 50.08 | 74,370 | +0.46(+0.93%) |
Jan 25, 2006 | 50.24 | 50.24 | 49.23 | 49.62 | 77,083 | -0.48(-0.95%) |
Jan 24, 2006 | 48.99 | 50.28 | 48.99 | 50.09 | 129,084 | +1.10(+2.25%) |
Jan 23, 2006 | 49.06 | 49.40 | 48.42 | 48.99 | 83,171 | +0.01(+0.03%) |
Jan 20, 2006 | 49.04 | 49.22 | 48.95 | 48.98 | 94,539 | +0.00(+0.00%) |
Jan 19, 2006 | 48.98 | 49.02 | 48.40 | 48.98 | 77,230 | +0.19(+0.39%) |
Jan 18, 2006 | 49.15 | 49.22 | 48.40 | 48.78 | 86,911 | -0.41(-0.83%) |
Jan 17, 2006 | 48.76 | 49.23 | 48.62 | 49.19 | 107,814 | +0.65(+1.35%) |
Jan 13, 2006 | 48.10 | 48.83 | 47.94 | 48.54 | 99,746 | +0.40(+0.82%) |
Jan 12, 2006 | 49.08 | 49.15 | 47.83 | 48.14 | 125,857 | -1.19(-2.40%) |
Jan 11, 2006 | 49.43 | 49.43 | 49.15 | 49.33 | 88,232 | -0.10(-0.19%) |
Jan 10, 2006 | 49.92 | 49.93 | 49.15 | 49.43 | 122,336 | -0.50(-1.01%) |
Jan 09, 2006 | 50.67 | 50.79 | 49.83 | 49.93 | 66,082 | -0.59(-1.16%) |
Jan 06, 2006 | 51.33 | 51.33 | 50.45 | 50.52 | 59,261 | -0.57(-1.12%) |
Jan 05, 2006 | 52.48 | 52.49 | 50.73 | 51.09 | 100,627 | -1.05(-2.01%) |
Jan 04, 2006 | 50.92 | 52.19 | 50.92 | 52.14 | 104,367 | +1.23(+2.41%) |
Jan 03, 2006 | 50.13 | 51.13 | 50.12 | 50.91 | 110,161 | +0.91(+1.83%) |
Dec 30, 2005 | 49.18 | 50.01 | 49.18 | 50.00 | 59,261 | +0.29(+0.58%) |
Dec 29, 2005 | 49.55 | 49.89 | 49.45 | 49.71 | 54,274 | +0.23(+0.47%) |
Dec 28, 2005 | 49.21 | 49.86 | 48.63 | 49.48 | 108,254 | +0.26(+0.53%) |
Dec 27, 2005 | 50.37 | 50.45 | 48.81 | 49.22 | 75,103 | -1.23(-2.43%) |
Dec 23, 2005 | 50.34 | 50.46 | 49.64 | 50.45 | 42,025 | +0.00(+0.00%) |
Dec 22, 2005 | 50.64 | 50.68 | 49.67 | 50.45 | 58,601 | -0.19(-0.38%) |
Dec 21, 2005 | 50.71 | 50.95 | 50.45 | 50.64 | 50,826 | -0.08(-0.16%) |
Dec 20, 2005 | 50.86 | 51.20 | 50.31 | 50.72 | 100,993 | -0.14(-0.27%) |
Dec 19, 2005 | 50.83 | 51.31 | 50.49 | 50.86 | 94,026 | -0.01(-0.03%) |
Dec 16, 2005 | 52.63 | 52.64 | 50.87 | 50.87 | 295,060 | -2.32(-4.36%) |
Dec 15, 2005 | 53.61 | 53.61 | 52.70 | 53.19 | 124,243 | -0.42(-0.79%) |
Dec 14, 2005 | 53.64 | 53.83 | 53.52 | 53.61 | 140,085 | -0.04(-0.08%) |
Dec 13, 2005 | 53.61 | 54.02 | 53.45 | 53.65 | 202,574 | -0.12(-0.23%) |
Dec 12, 2005 | 53.05 | 53.86 | 53.05 | 53.77 | 89,992 | +0.38(+0.72%) |
Dec 09, 2005 | 52.97 | 53.41 | 52.93 | 53.39 | 92,192 | +0.23(+0.44%) |
Dec 08, 2005 | 53.07 | 53.16 | 52.66 | 53.16 | 62,635 | +0.29(+0.54%) |
Dec 07, 2005 | 52.90 | 53.22 | 52.63 | 52.87 | 67,035 | -0.08(-0.15%) |
Dec 06, 2005 | 53.13 | 53.24 | 52.56 | 52.96 | 81,191 | -0.22(-0.41%) |
Dec 05, 2005 | 52.56 | 53.17 | 51.97 | 53.17 | 92,119 | +0.67(+1.27%) |
Dec 02, 2005 | 52.37 | 52.79 | 51.91 | 52.51 | 57,061 | -0.11(-0.21%) |
Dec 01, 2005 | 52.42 | 52.96 | 51.82 | 52.62 | 167,882 | +1.34(+2.61%) |
Nov 30, 2005 | 50.92 | 51.42 | 50.76 | 51.28 | 67,989 | +0.44(+0.86%) |
Nov 29, 2005 | 50.71 | 51.33 | 50.71 | 50.84 | 51,266 | +0.19(+0.38%) |
Nov 28, 2005 | 51.55 | 51.55 | 50.58 | 50.65 | 67,182 | -0.89(-1.72%) |
Nov 25, 2005 | 51.13 | 51.81 | 51.13 | 51.54 | 49,726 | +0.41(+0.80%) |
Nov 23, 2005 | 51.16 | 51.35 | 50.86 | 51.13 | 58,087 | -0.03(-0.05%) |
Nov 22, 2005 | 51.16 | 51.46 | 50.56 | 51.16 | 93,659 | +0.14(+0.27%) |
Nov 21, 2005 | 50.68 | 51.27 | 50.61 | 51.02 | 89,405 | +0.35(+0.70%) |
Nov 18, 2005 | 50.45 | 51.02 | 50.41 | 50.67 | 51,413 | +0.25(+0.49%) |
Nov 17, 2005 | 50.45 | 51.06 | 50.39 | 50.42 | 62,268 | -0.01(-0.03%) |
Nov 16, 2005 | 50.28 | 50.62 | 49.90 | 50.43 | 62,561 | +0.14(+0.27%) |
Nov 15, 2005 | 50.95 | 50.68 | 49.43 | 50.30 | 219,956 | -0.67(-1.31%) |
Nov 14, 2005 | 51.22 | 51.54 | 50.80 | 50.97 | 87,351 | +0.11(+0.21%) |
Nov 11, 2005 | 50.35 | 50.97 | 50.31 | 50.86 | 76,277 | +0.52(+1.03%) |
Nov 10, 2005 | 50.01 | 50.84 | 49.70 | 50.34 | 157,908 | +0.34(+0.68%) |
Nov 09, 2005 | 48.81 | 50.34 | 48.69 | 50.00 | 207,708 | +1.42(+2.92%) |
Nov 08, 2005 | 47.43 | 48.88 | 47.43 | 48.58 | 187,392 | +1.13(+2.39%) |
Nov 07, 2005 | 47.05 | 47.84 | 47.28 | 47.45 | 104,880 | +0.41(+0.87%) |
Nov 04, 2005 | 47.69 | 47.69 | 46.50 | 47.04 | 134,805 | -0.63(-1.32%) |
Nov 03, 2005 | 46.74 | 48.12 | 46.74 | 47.67 | 227,217 | +1.13(+2.43%) |
Nov 02, 2005 | 46.49 | 46.96 | 46.40 | 46.53 | 94,172 | +0.33(+0.71%) |
Nov 01, 2005 | 46.73 | 46.81 | 46.02 | 46.21 | 81,191 | -0.60(-1.28%) |
Oct 31, 2005 | 46.98 | 47.38 | 46.63 | 46.81 | 96,959 | -0.04(-0.09%) |
Oct 28, 2005 | 45.98 | 46.90 | 45.46 | 46.85 | 90,285 | +1.21(+2.66%) |
Oct 27, 2005 | 46.18 | 46.19 | 45.27 | 45.63 | 116,029 | -0.87(-1.88%) |
Oct 26, 2005 | 46.22 | 46.97 | 46.17 | 46.51 | 46,719 | +0.30(+0.65%) |
Oct 25, 2005 | 46.49 | 47.04 | 46.07 | 46.21 | 60,948 | -0.01(-0.03%) |
Oct 24, 2005 | 44.97 | 46.70 | 44.80 | 46.22 | 134,658 | +1.47(+3.29%) |
Oct 21, 2005 | 43.98 | 45.32 | 43.15 | 44.75 | 148,740 | +0.78(+1.77%) |
Oct 20, 2005 | 45.69 | 45.99 | 43.79 | 43.97 | 167,369 | -1.87(-4.07%) |
Oct 19, 2005 | 44.58 | 45.93 | 44.26 | 45.84 | 125,050 | +1.15(+2.56%) |
Oct 18, 2005 | 47.05 | 47.05 | 44.67 | 44.69 | 224,870 | -3.08(-6.45%) |
Oct 17, 2005 | 47.31 | 48.25 | 47.24 | 47.78 | 95,786 | +0.60(+1.27%) |
Oct 14, 2005 | 46.64 | 47.69 | 46.64 | 47.18 | 103,780 | +0.83(+1.79%) |
Oct 13, 2005 | 46.36 | 46.88 | 45.89 | 46.34 | 198,687 | +0.10(+0.21%) |
Oct 12, 2005 | 47.24 | 47.24 | 46.02 | 46.25 | 159,888 | -0.75(-1.60%) |
Oct 11, 2005 | 46.25 | 47.18 | 46.03 | 47.00 | 107,888 | +1.16(+2.53%) |
Oct 10, 2005 | 47.04 | 47.12 | 45.81 | 45.84 | 128,057 | -1.17(-2.49%) |
Oct 07, 2005 | 47.13 | 47.79 | 46.64 | 47.01 | 116,615 | +0.22(+0.47%) |
Oct 06, 2005 | 46.78 | 47.28 | 45.12 | 46.79 | 299,680 | -0.11(-0.23%) |
Oct 05, 2005 | 48.81 | 48.89 | 46.88 | 46.90 | 283,545 | -1.70(-3.51%) |
Oct 04, 2005 | 49.36 | 49.40 | 48.61 | 48.61 | 249,954 | -0.82(-1.66%) |
Oct 03, 2005 | 49.32 | 49.66 | 49.07 | 49.43 | 186,292 | +0.31(+0.64%) |
Sep 30, 2005 | 49.29 | 50.02 | 49.04 | 49.11 | 349,187 | -0.18(-0.36%) |
Sep 29, 2005 | 49.43 | 49.82 | 48.96 | 49.29 | 287,065 | -0.11(-0.22%) |
Sep 28, 2005 | 48.62 | 49.43 | 48.61 | 49.40 | 85,591 | +0.55(+1.12%) |
Sep 27, 2005 | 49.02 | 49.14 | 48.13 | 48.85 | 103,047 | -0.07(-0.14%) |
Sep 26, 2005 | 48.47 | 49.21 | 48.47 | 48.92 | 233,305 | +0.43(+0.88%) |
Sep 23, 2005 | 48.50 | 49.75 | 48.06 | 48.50 | 150,353 | -0.98(-1.99%) |
Sep 22, 2005 | 50.04 | 50.15 | 49.15 | 49.48 | 87,425 | -0.63(-1.25%) |
Sep 21, 2005 | 50.31 | 50.65 | 49.77 | 50.11 | 124,243 | +0.11(+0.22%) |
Sep 20, 2005 | 50.94 | 51.01 | 49.78 | 50.00 | 95,859 | -0.68(-1.35%) |
Sep 19, 2005 | 50.84 | 50.99 | 50.33 | 50.68 | 76,423 | +0.37(+0.73%) |
Sep 16, 2005 | 50.11 | 50.43 | 49.77 | 50.31 | 100,113 | +0.55(+1.10%) |
Sep 15, 2005 | 50.30 | 50.45 | 49.64 | 49.77 | 58,527 | -0.19(-0.38%) |
Sep 14, 2005 | 50.11 | 50.42 | 49.78 | 49.96 | 107,374 | +0.26(+0.52%) |
Sep 13, 2005 | 50.46 | 50.61 | 49.43 | 49.70 | 172,576 | -0.94(-1.86%) |
Sep 12, 2005 | 50.48 | 50.79 | 50.48 | 50.64 | 66,155 | -0.01(-0.03%) |
Sep 09, 2005 | 50.79 | 50.94 | 50.45 | 50.65 | 120,796 | +0.00(+0.00%) |
Sep 08, 2005 | 50.24 | 50.91 | 50.24 | 50.65 | 129,230 | -0.27(-0.54%) |
Sep 07, 2005 | 51.67 | 52.02 | 50.64 | 50.92 | 123,876 | -0.41(-0.80%) |
Sep 06, 2005 | 52.08 | 52.66 | 51.20 | 51.33 | 96,006 | -0.41(-0.79%) |
Sep 02, 2005 | 52.86 | 53.13 | 51.72 | 51.74 | 116,102 | -0.55(-1.04%) |
Sep 01, 2005 | 52.89 | 53.20 | 52.22 | 52.29 | 140,892 | -0.59(-1.11%) |
Aug 31, 2005 | 51.95 | 53.82 | 51.91 | 52.87 | 213,795 | +1.35(+2.62%) |
Aug 30, 2005 | 51.13 | 51.92 | 51.05 | 51.52 | 91,679 | +0.55(+1.07%) |
Aug 29, 2005 | 50.28 | 51.59 | 50.28 | 50.98 | 254,868 | +0.78(+1.55%) |
Aug 26, 2005 | 50.69 | 51.13 | 50.11 | 50.20 | 134,364 | -1.17(-2.28%) |
Aug 25, 2005 | 52.15 | 52.70 | 50.77 | 51.37 | 128,790 | -0.64(-1.23%) |
Aug 24, 2005 | 52.14 | 53.31 | 51.92 | 52.02 | 208,515 | +0.97(+1.90%) |
Aug 23, 2005 | 51.54 | 51.66 | 50.45 | 51.05 | 131,137 | -0.76(-1.47%) |
Aug 22, 2005 | 51.81 | 52.98 | 51.54 | 51.81 | 133,338 | -0.01(-0.03%) |
Aug 19, 2005 | 50.79 | 52.08 | 50.67 | 51.82 | 73,489 | +1.15(+2.26%) |
Aug 18, 2005 | 51.14 | 51.14 | 50.48 | 50.68 | 76,203 | -0.55(-1.06%) |
Aug 17, 2005 | 51.58 | 51.61 | 50.73 | 51.22 | 86,691 | -0.44(-0.84%) |
Aug 16, 2005 | 51.67 | 51.91 | 51.28 | 51.66 | 64,762 | -0.01(-0.03%) |
Aug 15, 2005 | 51.47 | 51.81 | 51.16 | 51.67 | 86,838 | +0.20(+0.40%) |
Aug 12, 2005 | 51.20 | 51.70 | 50.99 | 51.47 | 57,061 | +0.19(+0.37%) |
Aug 11, 2005 | 50.99 | 51.73 | 50.98 | 51.28 | 103,927 | -0.22(-0.42%) |
Aug 10, 2005 | 51.13 | 51.81 | 51.12 | 51.50 | 97,179 | +0.98(+1.94%) |
Aug 09, 2005 | 51.16 | 51.16 | 49.83 | 50.52 | 126,443 | -0.61(-1.20%) |
Aug 08, 2005 | 50.90 | 51.27 | 50.79 | 51.13 | 143,312 | +0.55(+1.08%) |
Aug 05, 2005 | 53.99 | 53.99 | 50.45 | 50.58 | 303,347 | -3.44(-6.36%) |
Aug 04, 2005 | 52.77 | 54.10 | 52.77 | 54.02 | 122,850 | +1.38(+2.62%) |
Aug 03, 2005 | 52.63 | 53.08 | 52.37 | 52.64 | 84,051 | +0.15(+0.29%) |
Aug 02, 2005 | 52.63 | 53.11 | 52.40 | 52.49 | 109,868 | -0.07(-0.13%) |
Aug 01, 2005 | 52.29 | 53.64 | 52.29 | 52.56 | 83,978 | -0.20(-0.39%) |
Jul 29, 2005 | 53.38 | 53.71 | 52.52 | 52.77 | 72,536 | -0.30(-0.57%) |
Jul 28, 2005 | 52.49 | 53.37 | 52.49 | 53.07 | 103,120 | +0.57(+1.09%) |
Jul 27, 2005 | 54.07 | 54.12 | 52.23 | 52.49 | 183,871 | -1.66(-3.07%) |
Jul 26, 2005 | 53.80 | 54.54 | 53.61 | 54.16 | 118,376 | +0.16(+0.30%) |
Jul 25, 2005 | 54.28 | 54.28 | 53.72 | 53.99 | 67,109 | -0.33(-0.60%) |
Jul 22, 2005 | 54.47 | 55.19 | 54.01 | 54.32 | 97,913 | -0.30(-0.55%) |
Jul 21, 2005 | 54.20 | 55.15 | 54.09 | 54.62 | 90,358 | +0.40(+0.73%) |
Jul 20, 2005 | 53.17 | 54.82 | 53.17 | 54.22 | 158,421 | +0.72(+1.35%) |
Jul 19, 2005 | 54.16 | 54.52 | 53.38 | 53.50 | 172,796 | -0.70(-1.28%) |
Jul 18, 2005 | 54.22 | 54.82 | 53.69 | 54.20 | 200,227 | -0.55(-1.00%) |
Jul 15, 2005 | 55.77 | 55.77 | 54.20 | 54.74 | 186,071 | -1.02(-1.83%) |
Jul 14, 2005 | 57.33 | 57.35 | 55.36 | 55.77 | 221,496 | -1.30(-2.27%) |
Jul 13, 2005 | 57.40 | 59.28 | 56.99 | 57.06 | 381,385 | -0.19(-0.33%) |
Jul 12, 2005 | 57.12 | 57.48 | 56.05 | 57.25 | 168,176 | +0.23(+0.41%) |
Jul 11, 2005 | 57.33 | 57.54 | 56.49 | 57.02 | 115,442 | -0.19(-0.33%) |
Jul 08, 2005 | 56.92 | 57.74 | 56.58 | 57.21 | 165,462 | +1.05(+1.87%) |
Jul 07, 2005 | 56.24 | 56.91 | 55.85 | 56.16 | 171,183 | -0.76(-1.34%) |
Jul 06, 2005 | 57.13 | 57.26 | 56.04 | 56.92 | 233,231 | -0.25(-0.43%) |
Jul 05, 2005 | 54.06 | 57.39 | 53.92 | 57.17 | 635,153 | +3.34(+6.21%) |
Jul 01, 2005 | 53.20 | 54.12 | 53.05 | 53.83 | 212,255 | +0.97(+1.83%) |
Jun 30, 2005 | 52.38 | 52.87 | 52.17 | 52.86 | 139,939 | +0.23(+0.44%) |
Jun 29, 2005 | 51.89 | 52.83 | 51.69 | 52.63 | 236,312 | +0.89(+1.71%) |
Jun 28, 2005 | 48.81 | 51.74 | 48.81 | 51.74 | 239,759 | +1.64(+3.27%) |
Jun 27, 2005 | 50.02 | 50.37 | 48.78 | 50.11 | 174,410 | -0.18(-0.35%) |
Jun 24, 2005 | 50.60 | 50.67 | 50.04 | 50.28 | 125,050 | -0.31(-0.62%) |
Jun 23, 2005 | 51.01 | 51.77 | 50.26 | 50.60 | 273,423 | -0.34(-0.67%) |
Jun 22, 2005 | 50.79 | 51.40 | 50.17 | 50.94 | 322,343 | +0.78(+1.55%) |
Jun 21, 2005 | 51.80 | 52.02 | 50.05 | 50.16 | 270,856 | -2.17(-4.14%) |
Jun 20, 2005 | 51.81 | 52.63 | 51.14 | 52.33 | 237,338 | +0.01(+0.03%) |
Jun 17, 2005 | 52.26 | 52.56 | 52.21 | 52.32 | 129,230 | +0.33(+0.63%) |
Jun 16, 2005 | 53.58 | 53.60 | 51.82 | 51.99 | 303,494 | -1.79(-3.32%) |
Jun 15, 2005 | 53.58 | 54.13 | 53.58 | 53.77 | 149,253 | +0.18(+0.33%) |
Jun 14, 2005 | 53.58 | 53.80 | 53.49 | 53.60 | 38,945 | -0.11(-0.20%) |
Jun 13, 2005 | 54.20 | 54.21 | 53.11 | 53.71 | 133,631 | -0.56(-1.03%) |
Jun 10, 2005 | 54.40 | 54.69 | 54.05 | 54.27 | 72,096 | -0.20(-0.38%) |
Jun 09, 2005 | 54.05 | 54.57 | 54.01 | 54.47 | 145,513 | +0.40(+0.73%) |
Jun 08, 2005 | 54.07 | 54.29 | 53.20 | 54.07 | 172,210 | -0.14(-0.25%) |
Jun 07, 2005 | 54.29 | 54.54 | 54.20 | 54.21 | 97,619 | +0.19(+0.35%) |
Jun 06, 2005 | 53.88 | 54.40 | 53.82 | 54.02 | 99,453 | +0.49(+0.92%) |
Jun 03, 2005 | 53.45 | 53.88 | 53.17 | 53.53 | 129,084 | -0.12(-0.23%) |
Jun 02, 2005 | 53.42 | 54.28 | 53.31 | 53.65 | 204,114 | +0.10(+0.18%) |
Jun 01, 2005 | 53.75 | 54.48 | 53.28 | 53.56 | 158,494 | -0.95(-1.75%) |
May 31, 2005 | 55.27 | 55.44 | 54.33 | 54.51 | 77,377 | -1.04(-1.87%) |
May 27, 2005 | 54.95 | 55.77 | 54.85 | 55.55 | 98,940 | +0.50(+0.92%) |
May 26, 2005 | 54.74 | 55.08 | 54.61 | 55.04 | 94,319 | +0.64(+1.18%) |
May 25, 2005 | 52.63 | 54.74 | 52.52 | 54.40 | 205,287 | +1.70(+3.23%) |
May 24, 2005 | 52.42 | 52.93 | 52.42 | 52.70 | 123,290 | +0.48(+0.91%) |
May 23, 2005 | 51.59 | 52.56 | 51.47 | 52.22 | 126,957 | +0.76(+1.48%) |
May 20, 2005 | 51.97 | 52.44 | 51.46 | 51.46 | 100,553 | -0.50(-0.97%) |
May 19, 2005 | 51.10 | 52.11 | 49.49 | 51.96 | 155,927 | +0.83(+1.63%) |
May 18, 2005 | 52.11 | 53.11 | 50.94 | 51.13 | 156,734 | -0.91(-1.76%) |
May 17, 2005 | 50.99 | 52.27 | 50.83 | 52.04 | 101,360 | +0.95(+1.87%) |
May 16, 2005 | 51.61 | 52.49 | 50.67 | 51.09 | 176,904 | -1.06(-2.04%) |
May 13, 2005 | 52.97 | 53.17 | 51.81 | 52.15 | 249,440 | -1.16(-2.17%) |
May 12, 2005 | 54.20 | 54.81 | 52.49 | 53.31 | 212,035 | -1.72(-3.12%) |
May 11, 2005 | 55.89 | 55.89 | 54.27 | 55.03 | 142,652 | -0.25(-0.44%) |
May 10, 2005 | 55.38 | 56.20 | 55.10 | 55.27 | 205,141 | -0.10(-0.17%) |
May 09, 2005 | 54.99 | 55.44 | 54.51 | 55.37 | 54,127 | +0.72(+1.32%) |
May 06, 2005 | 55.17 | 55.42 | 54.54 | 54.65 | 61,535 | +0.00(+0.00%) |
May 05, 2005 | 54.33 | 55.29 | 53.99 | 54.65 | 126,883 | +1.55(+2.93%) |
May 04, 2005 | 52.62 | 53.44 | 52.62 | 53.09 | 84,711 | +0.48(+0.91%) |
May 03, 2005 | 53.05 | 53.65 | 52.21 | 52.62 | 123,803 | -0.42(-0.80%) |