Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.10 | 43.91 | 43.56 | 43.70 | 761,566 | -0.40(-0.91%) |
Feb 27, 2006 | 43.96 | 44.28 | 43.85 | 44.10 | 413,252 | -0.15(-0.33%) |
Feb 24, 2006 | 44.39 | 44.46 | 44.07 | 44.25 | 466,110 | -0.04(-0.08%) |
Feb 23, 2006 | 44.39 | 44.58 | 44.05 | 44.28 | 415,998 | -0.20(-0.46%) |
Feb 22, 2006 | 44.59 | 44.86 | 44.40 | 44.49 | 521,165 | -0.04(-0.10%) |
Feb 21, 2006 | 45.14 | 45.50 | 44.53 | 44.53 | 670,540 | -0.29(-0.65%) |
Feb 17, 2006 | 44.43 | 45.00 | 44.26 | 44.82 | 608,484 | +0.26(+0.59%) |
Feb 16, 2006 | 43.77 | 44.56 | 43.75 | 44.56 | 636,903 | +0.86(+1.97%) |
Feb 15, 2006 | 43.88 | 44.07 | 43.53 | 43.70 | 482,860 | -0.23(-0.53%) |
Feb 14, 2006 | 43.40 | 44.04 | 43.21 | 43.94 | 507,710 | +0.76(+1.77%) |
Feb 13, 2006 | 42.97 | 43.51 | 42.86 | 43.17 | 567,570 | +0.11(+0.25%) |
Feb 10, 2006 | 42.36 | 43.22 | 42.36 | 43.06 | 532,835 | +0.63(+1.49%) |
Feb 09, 2006 | 42.98 | 43.13 | 42.43 | 42.43 | 535,032 | -0.55(-1.27%) |
Feb 08, 2006 | 42.70 | 43.01 | 42.30 | 42.97 | 510,456 | +0.55(+1.29%) |
Feb 07, 2006 | 42.54 | 42.97 | 42.39 | 42.43 | 306,438 | -0.25(-0.60%) |
Feb 06, 2006 | 42.65 | 42.94 | 42.53 | 42.68 | 342,958 | +0.07(+0.17%) |
Feb 03, 2006 | 41.83 | 42.91 | 41.83 | 42.61 | 492,745 | -0.28(-0.66%) |
Feb 02, 2006 | 43.70 | 43.70 | 42.65 | 42.89 | 777,492 | -0.98(-2.22%) |
Feb 01, 2006 | 43.50 | 43.99 | 43.49 | 43.87 | 601,619 | +0.36(+0.82%) |
Jan 31, 2006 | 43.81 | 44.07 | 43.51 | 43.51 | 789,985 | -0.40(-0.91%) |
Jan 30, 2006 | 43.92 | 44.01 | 43.64 | 43.91 | 473,524 | -0.15(-0.35%) |
Jan 27, 2006 | 44.72 | 44.72 | 44.07 | 44.07 | 489,862 | -0.47(-1.05%) |
Jan 26, 2006 | 44.39 | 44.71 | 44.08 | 44.53 | 1,619,649 | +0.76(+1.73%) |
Jan 25, 2006 | 43.85 | 43.88 | 42.90 | 43.77 | 1,479,198 | +0.66(+1.52%) |
Jan 24, 2006 | 43.70 | 44.54 | 42.94 | 43.12 | 2,250,649 | +1.29(+3.08%) |
Jan 23, 2006 | 41.91 | 42.08 | 41.63 | 41.83 | 654,889 | -0.04(-0.09%) |
Jan 20, 2006 | 42.65 | 42.65 | 41.78 | 41.87 | 661,204 | -0.79(-1.84%) |
Jan 19, 2006 | 42.48 | 42.78 | 42.32 | 42.65 | 645,415 | +0.34(+0.79%) |
Jan 18, 2006 | 42.22 | 42.57 | 42.15 | 42.32 | 927,690 | +0.04(+0.09%) |
Jan 17, 2006 | 42.14 | 42.54 | 42.10 | 42.28 | 446,340 | -0.07(-0.17%) |
Jan 13, 2006 | 42.46 | 42.82 | 42.21 | 42.35 | 451,283 | +0.00(+0.00%) |
Jan 12, 2006 | 42.35 | 42.56 | 42.14 | 42.35 | 430,963 | -0.01(-0.02%) |
Jan 11, 2006 | 42.61 | 42.82 | 42.27 | 42.36 | 484,508 | -0.17(-0.41%) |
Jan 10, 2006 | 42.12 | 42.54 | 42.10 | 42.54 | 889,386 | +0.18(+0.43%) |
Jan 09, 2006 | 41.79 | 42.84 | 41.52 | 42.35 | 798,497 | +0.56(+1.34%) |
Jan 06, 2006 | 41.81 | 41.85 | 41.41 | 41.79 | 725,732 | +0.47(+1.13%) |
Jan 05, 2006 | 41.61 | 41.62 | 41.28 | 41.33 | 600,109 | -0.31(-0.75%) |
Jan 04, 2006 | 41.08 | 41.92 | 40.99 | 41.64 | 952,815 | +0.61(+1.49%) |
Jan 03, 2006 | 40.35 | 41.14 | 40.07 | 41.03 | 756,486 | +0.77(+1.92%) |
Dec 30, 2005 | 40.79 | 40.79 | 40.21 | 40.26 | 636,079 | -0.62(-1.51%) |
Dec 29, 2005 | 41.03 | 41.31 | 40.84 | 40.88 | 381,538 | +0.04(+0.09%) |
Dec 28, 2005 | 40.94 | 41.04 | 40.58 | 40.84 | 394,169 | -0.13(-0.32%) |
Dec 27, 2005 | 41.09 | 41.52 | 40.92 | 40.97 | 463,639 | -0.14(-0.34%) |
Dec 23, 2005 | 41.08 | 41.44 | 40.98 | 41.11 | 234,359 | +0.14(+0.34%) |
Dec 22, 2005 | 40.88 | 41.15 | 40.67 | 40.97 | 649,946 | +0.12(+0.30%) |
Dec 21, 2005 | 40.53 | 41.15 | 40.53 | 40.85 | 472,563 | +0.38(+0.94%) |
Dec 20, 2005 | 40.53 | 40.69 | 40.29 | 40.47 | 446,615 | +0.04(+0.09%) |
Dec 19, 2005 | 40.67 | 40.97 | 40.41 | 40.43 | 536,267 | -0.26(-0.64%) |
Dec 16, 2005 | 41.13 | 41.34 | 40.67 | 40.69 | 768,568 | -0.44(-1.06%) |
Dec 15, 2005 | 41.43 | 41.52 | 41.04 | 41.13 | 598,324 | -0.31(-0.74%) |
Dec 14, 2005 | 41.31 | 41.61 | 41.19 | 41.44 | 606,973 | +0.08(+0.19%) |
Dec 13, 2005 | 41.48 | 41.74 | 41.31 | 41.36 | 881,560 | -0.20(-0.49%) |
Dec 12, 2005 | 41.63 | 41.86 | 41.17 | 41.56 | 412,017 | -0.01(-0.03%) |
Dec 09, 2005 | 41.56 | 41.89 | 41.23 | 41.58 | 483,684 | +0.12(+0.28%) |
Dec 08, 2005 | 41.81 | 41.88 | 41.33 | 41.46 | 674,522 | -0.24(-0.58%) |
Dec 07, 2005 | 42.46 | 42.46 | 41.50 | 41.70 | 849,021 | -0.70(-1.65%) |
Dec 06, 2005 | 42.76 | 42.89 | 42.34 | 42.40 | 473,250 | -0.04(-0.09%) |
Dec 05, 2005 | 42.68 | 42.96 | 42.35 | 42.43 | 466,248 | -0.67(-1.55%) |
Dec 02, 2005 | 43.19 | 43.37 | 42.87 | 43.10 | 455,813 | -0.17(-0.40%) |
Dec 01, 2005 | 42.97 | 43.66 | 42.97 | 43.28 | 666,009 | +0.46(+1.07%) |
Nov 30, 2005 | 43.42 | 43.44 | 42.76 | 42.82 | 442,908 | -0.33(-0.76%) |
Nov 29, 2005 | 42.76 | 43.54 | 43.03 | 43.15 | 535,993 | +0.39(+0.90%) |
Nov 28, 2005 | 43.29 | 43.29 | 42.65 | 42.76 | 358,198 | -0.53(-1.23%) |
Nov 25, 2005 | 43.27 | 43.31 | 43.02 | 43.29 | 154,180 | +0.09(+0.22%) |
Nov 23, 2005 | 43.05 | 43.32 | 42.97 | 43.20 | 554,527 | +0.17(+0.41%) |
Nov 22, 2005 | 43.01 | 43.12 | 42.61 | 43.02 | 759,781 | +0.02(+0.05%) |
Nov 21, 2005 | 42.64 | 43.01 | 42.57 | 43.00 | 368,769 | +0.41(+0.96%) |
Nov 18, 2005 | 42.72 | 42.76 | 42.34 | 42.59 | 765,547 | +0.15(+0.34%) |
Nov 17, 2005 | 42.41 | 42.59 | 41.98 | 42.45 | 674,384 | +0.19(+0.45%) |
Nov 16, 2005 | 42.43 | 42.46 | 42.04 | 42.26 | 359,845 | -0.02(-0.05%) |
Nov 15, 2005 | 42.28 | 42.37 | 42.16 | 42.28 | 515,536 | +0.09(+0.21%) |
Nov 14, 2005 | 42.47 | 42.65 | 42.10 | 42.19 | 243,421 | -0.09(-0.21%) |
Nov 11, 2005 | 42.30 | 42.39 | 42.03 | 42.28 | 251,658 | -0.02(-0.05%) |
Nov 10, 2005 | 42.01 | 42.41 | 41.64 | 42.30 | 445,791 | +0.42(+0.99%) |
Nov 09, 2005 | 41.84 | 42.21 | 41.76 | 41.89 | 465,149 | +0.01(+0.02%) |
Nov 08, 2005 | 42.03 | 42.11 | 41.87 | 41.88 | 457,735 | -0.20(-0.48%) |
Nov 07, 2005 | 42.14 | 42.42 | 41.90 | 42.09 | 597,500 | -0.05(-0.12%) |
Nov 04, 2005 | 42.03 | 42.14 | 41.92 | 42.14 | 517,458 | +0.07(+0.16%) |
Nov 03, 2005 | 42.11 | 42.43 | 41.95 | 42.07 | 642,120 | +0.05(+0.12%) |
Nov 02, 2005 | 41.95 | 42.24 | 41.84 | 42.02 | 747,424 | -0.15(-0.36%) |
Nov 01, 2005 | 41.41 | 42.25 | 41.36 | 42.17 | 1,137,063 | +0.91(+2.21%) |
Oct 31, 2005 | 41.04 | 41.38 | 40.83 | 41.26 | 591,734 | +0.33(+0.80%) |
Oct 28, 2005 | 40.48 | 40.96 | 40.37 | 40.93 | 806,872 | +0.33(+0.81%) |
Oct 27, 2005 | 40.74 | 41.09 | 40.50 | 40.61 | 966,544 | -0.11(-0.27%) |
Oct 26, 2005 | 40.32 | 40.89 | 39.97 | 40.72 | 1,084,479 | +0.39(+0.98%) |
Oct 25, 2005 | 39.33 | 40.64 | 39.32 | 40.32 | 2,155,093 | +2.19(+5.73%) |
Oct 24, 2005 | 37.61 | 38.22 | 37.40 | 38.14 | 640,061 | +0.50(+1.32%) |
Oct 21, 2005 | 38.17 | 38.49 | 37.63 | 37.64 | 803,852 | -0.29(-0.77%) |
Oct 20, 2005 | 38.09 | 38.46 | 37.88 | 37.93 | 389,089 | -0.32(-0.84%) |
Oct 19, 2005 | 37.69 | 38.30 | 37.57 | 38.25 | 490,823 | +0.28(+0.73%) |
Oct 18, 2005 | 37.96 | 38.17 | 37.73 | 37.98 | 512,241 | +0.02(+0.06%) |
Oct 17, 2005 | 37.62 | 38.03 | 37.62 | 37.96 | 539,288 | +0.31(+0.81%) |
Oct 14, 2005 | 37.22 | 37.65 | 36.81 | 37.65 | 451,008 | +0.54(+1.45%) |
Oct 13, 2005 | 36.82 | 37.20 | 36.82 | 37.11 | 445,516 | +0.11(+0.30%) |
Oct 12, 2005 | 36.97 | 37.33 | 36.86 | 37.00 | 383,048 | +0.04(+0.10%) |
Oct 11, 2005 | 37.09 | 37.43 | 36.88 | 36.96 | 415,724 | -0.14(-0.37%) |
Oct 10, 2005 | 37.18 | 37.29 | 36.94 | 37.10 | 500,983 | -0.09(-0.25%) |
Oct 07, 2005 | 37.07 | 37.34 | 36.99 | 37.20 | 430,826 | +0.12(+0.33%) |
Oct 06, 2005 | 36.71 | 37.07 | 36.67 | 37.07 | 1,221,498 | +0.44(+1.19%) |
Oct 05, 2005 | 37.39 | 37.39 | 36.64 | 36.64 | 533,109 | -0.97(-2.58%) |
Oct 04, 2005 | 37.86 | 38.05 | 37.58 | 37.61 | 716,121 | -0.15(-0.41%) |
Oct 03, 2005 | 38.28 | 38.28 | 37.62 | 37.76 | 588,713 | -0.40(-1.05%) |
Sep 30, 2005 | 37.98 | 38.25 | 37.94 | 38.16 | 431,375 | +0.21(+0.56%) |
Sep 29, 2005 | 37.77 | 38.13 | 37.44 | 37.95 | 545,329 | +0.00(+0.00%) |
Sep 28, 2005 | 37.87 | 38.52 | 37.78 | 37.95 | 364,101 | +0.08(+0.21%) |
Sep 27, 2005 | 37.98 | 38.08 | 37.66 | 37.87 | 415,037 | +0.01(+0.02%) |
Sep 26, 2005 | 38.53 | 38.63 | 37.68 | 37.86 | 792,182 | -0.72(-1.87%) |
Sep 23, 2005 | 38.58 | 38.60 | 38.17 | 38.58 | 831,585 | +0.12(+0.32%) |
Sep 22, 2005 | 38.38 | 38.67 | 38.31 | 38.46 | 1,155,186 | +0.07(+0.19%) |
Sep 21, 2005 | 38.46 | 38.55 | 38.29 | 38.38 | 1,152,577 | -0.16(-0.42%) |
Sep 20, 2005 | 39.40 | 39.40 | 38.46 | 38.55 | 1,210,789 | -0.86(-2.18%) |
Sep 19, 2005 | 39.70 | 39.84 | 39.32 | 39.40 | 594,205 | -0.29(-0.73%) |
Sep 16, 2005 | 39.70 | 39.95 | 39.30 | 39.70 | 2,138,892 | +0.36(+0.93%) |
Sep 15, 2005 | 39.62 | 39.62 | 39.20 | 39.33 | 943,479 | -0.01(-0.02%) |
Sep 14, 2005 | 39.59 | 39.63 | 39.28 | 39.34 | 461,030 | -0.28(-0.70%) |
Sep 13, 2005 | 39.88 | 39.94 | 39.43 | 39.62 | 797,811 | -0.23(-0.58%) |
Sep 12, 2005 | 39.33 | 40.23 | 39.27 | 39.85 | 1,103,426 | +0.71(+1.80%) |
Sep 09, 2005 | 39.12 | 39.30 | 39.03 | 39.14 | 391,285 | +0.20(+0.52%) |
Sep 08, 2005 | 38.81 | 39.08 | 38.79 | 38.94 | 680,974 | +0.15(+0.38%) |
Sep 07, 2005 | 38.60 | 38.96 | 38.60 | 38.79 | 1,586,012 | +0.09(+0.24%) |
Sep 06, 2005 | 38.42 | 38.79 | 38.41 | 38.70 | 482,448 | +0.27(+0.70%) |
Sep 02, 2005 | 38.75 | 38.79 | 38.19 | 38.43 | 542,034 | -0.42(-1.07%) |
Sep 01, 2005 | 38.92 | 39.11 | 38.60 | 38.84 | 1,070,750 | -0.08(-0.21%) |
Aug 31, 2005 | 38.98 | 39.11 | 38.42 | 38.92 | 1,001,966 | -0.24(-0.61%) |
Aug 30, 2005 | 39.14 | 39.22 | 38.67 | 39.16 | 596,676 | -0.12(-0.32%) |
Aug 29, 2005 | 38.92 | 39.35 | 38.82 | 39.29 | 792,457 | +0.18(+0.47%) |
Aug 26, 2005 | 39.41 | 39.57 | 39.06 | 39.11 | 554,253 | -0.36(-0.90%) |
Aug 25, 2005 | 39.40 | 39.47 | 39.11 | 39.46 | 351,333 | +0.13(+0.33%) |
Aug 24, 2005 | 39.26 | 39.61 | 39.15 | 39.33 | 423,961 | +0.07(+0.19%) |
Aug 23, 2005 | 39.48 | 39.54 | 39.14 | 39.26 | 636,903 | -0.23(-0.57%) |
Aug 22, 2005 | 39.54 | 39.77 | 39.38 | 39.48 | 345,841 | -0.07(-0.17%) |
Aug 19, 2005 | 39.54 | 39.66 | 39.37 | 39.55 | 351,333 | +0.19(+0.48%) |
Aug 18, 2005 | 39.73 | 39.83 | 39.36 | 39.36 | 420,392 | -0.45(-1.13%) |
Aug 17, 2005 | 39.99 | 40.06 | 39.63 | 39.81 | 319,206 | -0.10(-0.26%) |
Aug 16, 2005 | 40.72 | 40.85 | 39.84 | 39.91 | 537,091 | -0.76(-1.88%) |
Aug 15, 2005 | 40.42 | 40.74 | 40.06 | 40.68 | 360,257 | +0.31(+0.78%) |
Aug 12, 2005 | 40.61 | 40.78 | 40.15 | 40.37 | 257,836 | -0.42(-1.04%) |
Aug 11, 2005 | 40.77 | 40.88 | 40.59 | 40.79 | 492,745 | +0.11(+0.27%) |
Aug 10, 2005 | 40.97 | 41.19 | 40.53 | 40.68 | 414,625 | -0.13(-0.32%) |
Aug 09, 2005 | 40.58 | 40.83 | 40.49 | 40.81 | 604,090 | +0.37(+0.92%) |
Aug 08, 2005 | 40.46 | 40.64 | 40.32 | 40.44 | 291,473 | +0.09(+0.23%) |
Aug 05, 2005 | 40.46 | 40.61 | 40.22 | 40.34 | 459,658 | -0.48(-1.18%) |
Aug 04, 2005 | 40.99 | 41.08 | 40.71 | 40.83 | 341,173 | -0.28(-0.69%) |
Aug 03, 2005 | 41.30 | 41.57 | 41.01 | 41.11 | 680,425 | -0.21(-0.51%) |
Aug 02, 2005 | 41.36 | 41.60 | 41.27 | 41.32 | 398,425 | +0.11(+0.27%) |
Aug 01, 2005 | 41.42 | 41.79 | 41.07 | 41.21 | 543,406 | -0.07(-0.16%) |
Jul 29, 2005 | 41.33 | 41.62 | 41.20 | 41.28 | 556,312 | -0.18(-0.44%) |
Jul 28, 2005 | 40.57 | 41.54 | 40.57 | 41.46 | 791,633 | +0.60(+1.46%) |
Jul 27, 2005 | 41.29 | 41.44 | 40.57 | 40.86 | 986,864 | -0.50(-1.20%) |
Jul 26, 2005 | 41.33 | 41.95 | 40.50 | 41.36 | 2,139,579 | +1.81(+4.57%) |
Jul 25, 2005 | 39.42 | 39.89 | 39.34 | 39.55 | 478,741 | +0.12(+0.30%) |
Jul 22, 2005 | 39.40 | 39.62 | 39.12 | 39.43 | 374,124 | +0.10(+0.26%) |
Jul 21, 2005 | 39.75 | 39.83 | 39.27 | 39.33 | 296,553 | -0.42(-1.04%) |
Jul 20, 2005 | 39.15 | 39.91 | 39.15 | 39.75 | 336,094 | +0.57(+1.45%) |
Jul 19, 2005 | 39.16 | 39.52 | 39.13 | 39.18 | 640,198 | +0.14(+0.35%) |
Jul 18, 2005 | 39.16 | 39.43 | 38.87 | 39.04 | 409,271 | -0.07(-0.19%) |
Jul 15, 2005 | 39.40 | 39.56 | 39.06 | 39.11 | 303,555 | -0.22(-0.56%) |
Jul 14, 2005 | 39.66 | 39.80 | 39.25 | 39.33 | 332,661 | +0.05(+0.13%) |
Jul 13, 2005 | 39.72 | 39.86 | 39.08 | 39.28 | 298,338 | -0.25(-0.64%) |
Jul 12, 2005 | 39.70 | 39.72 | 39.24 | 39.54 | 333,622 | -0.18(-0.46%) |
Jul 11, 2005 | 39.51 | 39.74 | 39.41 | 39.72 | 429,178 | +0.39(+0.98%) |
Jul 08, 2005 | 38.74 | 39.43 | 38.68 | 39.33 | 700,195 | +0.59(+1.52%) |
Jul 07, 2005 | 38.17 | 38.80 | 37.88 | 38.74 | 486,704 | +0.28(+0.74%) |
Jul 06, 2005 | 38.56 | 38.68 | 38.37 | 38.46 | 503,042 | -0.09(-0.25%) |
Jul 05, 2005 | 38.20 | 38.66 | 37.98 | 38.55 | 480,938 | +0.11(+0.28%) |
Jul 01, 2005 | 38.71 | 38.91 | 38.22 | 38.44 | 532,148 | -0.13(-0.34%) |
Jun 30, 2005 | 38.97 | 39.15 | 38.57 | 38.57 | 719,691 | -0.47(-1.19%) |
Jun 29, 2005 | 39.11 | 39.14 | 38.84 | 39.04 | 459,383 | +0.09(+0.24%) |
Jun 28, 2005 | 38.71 | 39.03 | 38.62 | 38.95 | 628,666 | +0.49(+1.27%) |
Jun 27, 2005 | 38.62 | 38.90 | 38.46 | 38.46 | 853,552 | -0.20(-0.53%) |
Jun 24, 2005 | 38.28 | 38.77 | 38.09 | 38.66 | 1,069,240 | +0.28(+0.72%) |
Jun 23, 2005 | 39.26 | 39.29 | 38.14 | 38.38 | 887,875 | -0.92(-2.33%) |
Jun 22, 2005 | 39.99 | 40.05 | 39.26 | 39.30 | 349,411 | -0.39(-0.99%) |
Jun 21, 2005 | 40.15 | 40.16 | 39.65 | 39.70 | 462,129 | -0.50(-1.23%) |
Jun 20, 2005 | 39.78 | 40.21 | 39.53 | 40.19 | 629,764 | +0.23(+0.56%) |
Jun 17, 2005 | 40.10 | 40.10 | 39.61 | 39.97 | 688,114 | +0.30(+0.75%) |
Jun 16, 2005 | 39.17 | 39.80 | 39.15 | 39.67 | 618,781 | +0.53(+1.36%) |
Jun 15, 2005 | 39.08 | 39.18 | 38.78 | 39.14 | 319,069 | +0.12(+0.32%) |
Jun 14, 2005 | 38.86 | 39.16 | 38.79 | 39.01 | 387,167 | +0.15(+0.39%) |
Jun 13, 2005 | 39.15 | 39.16 | 38.76 | 38.86 | 671,364 | -0.20(-0.50%) |
Jun 10, 2005 | 39.17 | 39.40 | 38.97 | 39.06 | 423,961 | -0.11(-0.28%) |
Jun 09, 2005 | 39.38 | 39.42 | 39.10 | 39.16 | 733,558 | -0.17(-0.43%) |
Jun 08, 2005 | 39.19 | 39.38 | 39.18 | 39.33 | 840,509 | +0.18(+0.46%) |
Jun 07, 2005 | 38.49 | 39.16 | 38.49 | 39.15 | 758,682 | +0.66(+1.72%) |
Jun 06, 2005 | 38.47 | 38.60 | 38.30 | 38.49 | 274,998 | -0.01(-0.02%) |
Jun 03, 2005 | 38.75 | 39.00 | 38.36 | 38.49 | 453,205 | -0.18(-0.47%) |
Jun 02, 2005 | 38.55 | 38.80 | 38.32 | 38.68 | 751,818 | +0.06(+0.15%) |
Jun 01, 2005 | 38.36 | 38.68 | 38.05 | 38.62 | 616,721 | +0.42(+1.09%) |
May 31, 2005 | 38.73 | 38.73 | 37.92 | 38.20 | 865,908 | -0.52(-1.35%) |
May 27, 2005 | 38.88 | 38.94 | 38.52 | 38.73 | 259,621 | -0.24(-0.62%) |
May 26, 2005 | 38.81 | 39.11 | 38.79 | 38.97 | 361,767 | +0.26(+0.66%) |
May 25, 2005 | 39.46 | 39.46 | 38.62 | 38.71 | 641,571 | -0.71(-1.79%) |
May 24, 2005 | 39.39 | 39.50 | 39.11 | 39.42 | 546,976 | +0.06(+0.15%) |
May 23, 2005 | 39.41 | 39.57 | 39.17 | 39.36 | 526,245 | -0.05(-0.13%) |
May 20, 2005 | 39.60 | 39.60 | 39.17 | 39.41 | 456,500 | +0.00(+0.00%) |
May 19, 2005 | 39.55 | 39.55 | 39.15 | 39.41 | 537,915 | -0.01(-0.02%) |
May 18, 2005 | 38.27 | 39.42 | 38.24 | 39.42 | 713,238 | +1.22(+3.20%) |
May 17, 2005 | 37.95 | 38.25 | 37.80 | 38.20 | 559,470 | -0.21(-0.55%) |
May 16, 2005 | 37.91 | 38.49 | 37.77 | 38.41 | 501,669 | +0.60(+1.60%) |
May 13, 2005 | 38.02 | 38.09 | 37.60 | 37.80 | 544,917 | -0.10(-0.27%) |
May 12, 2005 | 38.95 | 38.95 | 37.83 | 37.90 | 662,852 | -0.84(-2.16%) |
May 11, 2005 | 39.11 | 39.16 | 38.17 | 38.74 | 527,755 | -0.26(-0.67%) |
May 10, 2005 | 38.97 | 39.32 | 38.49 | 39.00 | 1,085,029 | +0.03(+0.07%) |
May 09, 2005 | 38.79 | 39.03 | 38.50 | 38.97 | 647,338 | +0.37(+0.96%) |
May 06, 2005 | 38.67 | 38.97 | 38.43 | 38.60 | 658,596 | +0.12(+0.30%) |
May 05, 2005 | 38.75 | 38.76 | 38.16 | 38.49 | 733,558 | -0.34(-0.86%) |
May 04, 2005 | 38.60 | 38.93 | 38.53 | 38.82 | 731,910 | +0.36(+0.93%) |
May 03, 2005 | 38.02 | 38.68 | 38.02 | 38.47 | 1,276,690 | +0.23(+0.61%) |
May 02, 2005 | 38.06 | 38.24 | 37.63 | 38.23 | 689,487 | +0.10(+0.27%) |
Apr 29, 2005 | 37.50 | 38.17 | 37.33 | 38.13 | 912,863 | +0.73(+1.95%) |
Apr 28, 2005 | 38.02 | 38.06 | 37.15 | 37.40 | 1,130,061 | -0.44(-1.15%) |
Apr 27, 2005 | 37.59 | 38.23 | 37.10 | 37.84 | 971,899 | +0.25(+0.66%) |
Apr 26, 2005 | 36.71 | 38.33 | 36.13 | 37.59 | 1,465,743 | -0.63(-1.64%) |
Apr 25, 2005 | 37.93 | 38.28 | 37.80 | 38.22 | 840,647 | +0.25(+0.67%) |
Apr 22, 2005 | 37.95 | 38.38 | 37.74 | 37.96 | 1,347,808 | -0.55(-1.44%) |
Apr 21, 2005 | 38.68 | 38.73 | 38.29 | 38.52 | 787,651 | +0.02(+0.06%) |
Apr 20, 2005 | 39.08 | 39.19 | 38.29 | 38.49 | 1,087,500 | -0.55(-1.40%) |
Apr 19, 2005 | 39.03 | 39.16 | 38.76 | 39.04 | 1,074,594 | +0.04(+0.11%) |
Apr 18, 2005 | 38.61 | 39.10 | 38.35 | 39.00 | 2,011,209 | +0.39(+1.00%) |
Apr 15, 2005 | 38.60 | 40.07 | 37.33 | 38.61 | 5,108,410 | -5.00(-11.47%) |
Apr 14, 2005 | 43.78 | 43.99 | 43.48 | 43.61 | 575,121 | -0.17(-0.38%) |
Apr 13, 2005 | 44.47 | 44.47 | 43.71 | 43.78 | 451,145 | -0.91(-2.04%) |
Apr 12, 2005 | 44.65 | 44.79 | 44.00 | 44.69 | 453,891 | +0.09(+0.21%) |
Apr 11, 2005 | 45.04 | 45.04 | 44.35 | 44.60 | 237,105 | +0.04(+0.10%) |
Apr 08, 2005 | 44.76 | 44.82 | 44.39 | 44.55 | 460,344 | -0.22(-0.49%) |
Apr 07, 2005 | 44.65 | 44.86 | 44.36 | 44.77 | 441,123 | +0.02(+0.05%) |
Apr 06, 2005 | 44.59 | 44.92 | 44.45 | 44.75 | 305,065 | +0.17(+0.38%) |
Apr 05, 2005 | 44.79 | 44.79 | 44.39 | 44.58 | 490,960 | -0.20(-0.44%) |
Apr 04, 2005 | 45.09 | 45.09 | 44.40 | 44.78 | 495,354 | -0.31(-0.69%) |
Apr 01, 2005 | 45.18 | 45.52 | 44.87 | 45.09 | 763,213 | -0.01(-0.03%) |
Mar 31, 2005 | 44.57 | 45.12 | 44.57 | 45.11 | 486,842 | +0.65(+1.46%) |
Mar 30, 2005 | 44.21 | 44.55 | 44.14 | 44.46 | 822,661 | +0.31(+0.69%) |
Mar 29, 2005 | 44.36 | 44.79 | 44.09 | 44.15 | 831,722 | -0.50(-1.11%) |
Mar 28, 2005 | 44.31 | 44.87 | 44.25 | 44.65 | 488,901 | +0.60(+1.36%) |
Mar 24, 2005 | 44.47 | 44.48 | 44.00 | 44.05 | 741,109 | -0.20(-0.44%) |
Mar 23, 2005 | 44.55 | 44.83 | 44.23 | 44.25 | 774,197 | -0.28(-0.64%) |
Mar 22, 2005 | 45.12 | 45.32 | 44.52 | 44.53 | 531,599 | -0.48(-1.07%) |
Mar 21, 2005 | 45.05 | 45.43 | 45.01 | 45.01 | 723,810 | -0.33(-0.72%) |
Mar 18, 2005 | 44.61 | 45.45 | 44.61 | 45.34 | 1,458,466 | +0.82(+1.85%) |
Mar 17, 2005 | 44.10 | 44.61 | 43.93 | 44.52 | 654,202 | +0.49(+1.11%) |
Mar 16, 2005 | 44.72 | 44.78 | 43.77 | 44.03 | 486,018 | -0.71(-1.60%) |
Mar 15, 2005 | 45.38 | 45.42 | 44.61 | 44.74 | 570,041 | -0.53(-1.17%) |
Mar 14, 2005 | 45.65 | 46.31 | 44.88 | 45.28 | 1,046,449 | -0.27(-0.59%) |
Mar 11, 2005 | 45.16 | 46.08 | 45.12 | 45.54 | 1,026,679 | +0.51(+1.13%) |
Mar 10, 2005 | 44.39 | 45.06 | 44.12 | 45.03 | 1,258,705 | +1.88(+4.35%) |
Mar 09, 2005 | 43.27 | 43.61 | 43.04 | 43.16 | 372,614 | -0.06(-0.13%) |
Mar 08, 2005 | 43.56 | 43.60 | 43.13 | 43.21 | 287,354 | -0.58(-1.31%) |
Mar 07, 2005 | 44.04 | 44.21 | 43.67 | 43.79 | 313,166 | -0.36(-0.81%) |
Mar 04, 2005 | 43.74 | 44.20 | 43.29 | 44.15 | 386,480 | +0.71(+1.64%) |
Mar 03, 2005 | 43.45 | 43.64 | 43.06 | 43.43 | 305,203 | +0.04(+0.08%) |
Mar 02, 2005 | 43.77 | 43.85 | 43.33 | 43.40 | 316,461 | -0.45(-1.03%) |