Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.68 | 52.68 | 52.21 | 52.51 | 132,894 | -0.57(-1.08%) |
Mar 30, 2006 | 53.19 | 53.53 | 52.89 | 53.09 | 51,930 | -0.01(-0.01%) |
Mar 29, 2006 | 52.54 | 53.10 | 52.47 | 53.10 | 30,380 | +0.64(+1.22%) |
Mar 28, 2006 | 52.53 | 52.93 | 52.27 | 52.45 | 52,529 | +0.49(+0.94%) |
Mar 27, 2006 | 51.52 | 52.12 | 51.30 | 51.97 | 48,937 | +0.19(+0.37%) |
Mar 24, 2006 | 51.69 | 52.05 | 51.42 | 51.77 | 35,917 | +0.42(+0.82%) |
Mar 23, 2006 | 51.18 | 51.44 | 50.98 | 51.35 | 37,862 | +0.74(+1.47%) |
Mar 22, 2006 | 50.37 | 51.18 | 50.31 | 50.61 | 28,584 | +0.35(+0.70%) |
Mar 21, 2006 | 50.09 | 50.87 | 50.00 | 50.26 | 65,549 | -0.23(-0.45%) |
Mar 20, 2006 | 51.17 | 51.56 | 50.32 | 50.48 | 98,174 | -0.84(-1.64%) |
Mar 17, 2006 | 51.89 | 51.89 | 51.32 | 51.32 | 56,869 | -0.46(-0.89%) |
Mar 16, 2006 | 51.16 | 52.05 | 50.92 | 51.79 | 40,107 | +0.61(+1.20%) |
Mar 15, 2006 | 50.54 | 51.17 | 50.54 | 51.17 | 47,889 | +0.30(+0.59%) |
Mar 14, 2006 | 50.02 | 50.93 | 49.74 | 50.87 | 27,985 | +0.97(+1.94%) |
Mar 13, 2006 | 49.52 | 50.05 | 49.51 | 49.90 | 42,352 | +0.80(+1.62%) |
Mar 10, 2006 | 48.51 | 49.39 | 48.51 | 49.11 | 28,584 | +0.15(+0.30%) |
Mar 09, 2006 | 49.91 | 49.91 | 48.89 | 48.96 | 59,413 | -0.44(-0.89%) |
Mar 08, 2006 | 48.96 | 49.76 | 48.48 | 49.40 | 366,956 | +0.07(+0.15%) |
Mar 07, 2006 | 49.78 | 49.78 | 49.08 | 49.33 | 42,352 | -0.95(-1.89%) |
Mar 06, 2006 | 51.52 | 51.52 | 50.24 | 50.28 | 42,352 | -1.41(-2.73%) |
Mar 03, 2006 | 51.71 | 52.19 | 51.67 | 51.69 | 45,495 | +0.11(+0.22%) |
Mar 02, 2006 | 51.32 | 51.84 | 51.02 | 51.57 | 53,427 | +0.52(+1.02%) |
Mar 01, 2006 | 50.58 | 51.05 | 50.44 | 51.05 | 21,251 | +0.90(+1.80%) |
Feb 28, 2006 | 50.55 | 50.28 | 49.78 | 50.15 | 37,713 | -0.40(-0.79%) |
Feb 27, 2006 | 51.03 | 51.15 | 50.50 | 50.55 | 49,087 | -0.80(-1.55%) |
Feb 24, 2006 | 51.45 | 51.78 | 51.32 | 51.34 | 41,604 | +0.53(+1.05%) |
Feb 23, 2006 | 50.81 | 51.34 | 50.40 | 50.81 | 45,196 | -0.13(-0.25%) |
Feb 22, 2006 | 51.38 | 51.38 | 50.65 | 50.94 | 55,372 | -0.84(-1.61%) |
Feb 21, 2006 | 52.01 | 52.07 | 51.34 | 51.77 | 96,228 | +1.19(+2.35%) |
Feb 17, 2006 | 50.85 | 50.92 | 50.45 | 50.58 | 77,970 | +0.20(+0.40%) |
Feb 16, 2006 | 49.79 | 50.40 | 49.75 | 50.38 | 82,310 | +1.20(+2.45%) |
Feb 15, 2006 | 49.59 | 50.11 | 48.88 | 49.18 | 65,100 | -0.41(-0.82%) |
Feb 14, 2006 | 49.25 | 50.05 | 49.05 | 49.59 | 101,616 | -0.49(-0.99%) |
Feb 13, 2006 | 50.32 | 50.87 | 49.80 | 50.08 | 60,760 | -0.33(-0.66%) |
Feb 10, 2006 | 50.62 | 50.98 | 49.45 | 50.42 | 135,737 | -0.25(-0.50%) |
Feb 09, 2006 | 52.22 | 52.55 | 50.46 | 50.67 | 86,201 | -1.12(-2.17%) |
Feb 08, 2006 | 51.67 | 51.93 | 50.80 | 51.79 | 203,382 | -0.03(-0.06%) |
Feb 07, 2006 | 52.95 | 52.99 | 51.63 | 51.83 | 221,041 | -2.13(-3.95%) |
Feb 06, 2006 | 54.06 | 54.30 | 53.64 | 53.96 | 65,848 | +0.86(+1.62%) |
Feb 03, 2006 | 53.39 | 53.63 | 52.73 | 53.10 | 73,331 | -0.44(-0.82%) |
Feb 02, 2006 | 53.96 | 54.25 | 52.85 | 53.54 | 100,718 | -0.35(-0.66%) |
Feb 01, 2006 | 55.16 | 55.44 | 53.89 | 53.89 | 83,208 | -1.27(-2.30%) |
Jan 31, 2006 | 55.17 | 55.36 | 54.80 | 55.16 | 99,670 | -0.20(-0.36%) |
Jan 30, 2006 | 54.79 | 55.63 | 54.79 | 55.36 | 129,751 | +1.26(+2.32%) |
Jan 27, 2006 | 54.16 | 54.29 | 53.60 | 54.10 | 86,052 | +0.84(+1.57%) |
Jan 26, 2006 | 52.82 | 53.34 | 52.25 | 53.27 | 109,997 | +0.04(+0.07%) |
Jan 25, 2006 | 54.65 | 54.65 | 52.65 | 53.23 | 134,091 | -1.10(-2.02%) |
Jan 24, 2006 | 54.30 | 54.77 | 54.18 | 54.32 | 83,358 | -0.23(-0.43%) |
Jan 23, 2006 | 53.91 | 54.77 | 53.62 | 54.56 | 260,999 | +0.50(+0.93%) |
Jan 20, 2006 | 54.83 | 55.03 | 53.57 | 54.06 | 200,838 | +0.21(+0.40%) |
Jan 19, 2006 | 52.88 | 53.96 | 52.61 | 53.84 | 82,161 | +1.12(+2.13%) |
Jan 18, 2006 | 53.21 | 53.21 | 52.06 | 52.72 | 197,096 | -0.67(-1.25%) |
Jan 17, 2006 | 53.14 | 53.39 | 52.99 | 53.39 | 97,725 | +1.06(+2.02%) |
Jan 13, 2006 | 51.78 | 52.38 | 51.68 | 52.33 | 132,894 | +0.68(+1.32%) |
Jan 12, 2006 | 52.59 | 52.69 | 51.56 | 51.65 | 68,692 | -0.23(-0.44%) |
Jan 11, 2006 | 51.59 | 52.10 | 51.00 | 51.88 | 57,767 | +0.23(+0.44%) |
Jan 10, 2006 | 51.39 | 51.97 | 51.38 | 51.65 | 61,059 | +0.39(+0.77%) |
Jan 09, 2006 | 51.44 | 51.48 | 50.85 | 51.26 | 85,154 | +0.07(+0.14%) |
Jan 06, 2006 | 50.20 | 51.35 | 50.68 | 51.18 | 82,310 | +1.10(+2.20%) |
Jan 05, 2006 | 50.66 | 50.66 | 49.62 | 50.08 | 76,174 | -0.70(-1.38%) |
Jan 04, 2006 | 50.20 | 50.85 | 50.06 | 50.78 | 93,534 | +0.40(+0.80%) |
Jan 03, 2006 | 49.07 | 50.44 | 48.98 | 50.38 | 130,799 | +2.14(+4.45%) |
Dec 30, 2005 | 47.85 | 48.58 | 47.78 | 48.24 | 34,420 | +0.21(+0.45%) |
Dec 29, 2005 | 48.44 | 48.85 | 48.02 | 48.02 | 62,556 | -0.42(-0.87%) |
Dec 28, 2005 | 48.22 | 48.71 | 48.02 | 48.44 | 33,522 | +0.67(+1.40%) |
Dec 27, 2005 | 48.57 | 48.57 | 47.41 | 47.78 | 210,266 | -1.47(-2.98%) |
Dec 23, 2005 | 48.75 | 49.33 | 48.47 | 49.25 | 95,330 | -0.05(-0.11%) |
Dec 22, 2005 | 49.51 | 49.65 | 49.11 | 49.30 | 16,013 | -0.51(-1.03%) |
Dec 21, 2005 | 50.07 | 50.26 | 49.65 | 49.81 | 34,420 | +0.13(+0.27%) |
Dec 20, 2005 | 49.54 | 49.84 | 49.35 | 49.68 | 36,815 | +0.48(+0.98%) |
Dec 19, 2005 | 49.61 | 49.97 | 49.13 | 49.20 | 38,012 | -0.25(-0.50%) |
Dec 16, 2005 | 50.75 | 50.75 | 49.45 | 49.45 | 38,012 | -1.24(-2.44%) |
Dec 15, 2005 | 51.12 | 51.12 | 50.44 | 50.68 | 35,169 | -0.55(-1.07%) |
Dec 14, 2005 | 50.84 | 51.23 | 50.52 | 51.23 | 170,457 | +0.75(+1.48%) |
Dec 13, 2005 | 50.92 | 51.34 | 50.48 | 50.48 | 48,039 | -0.21(-0.42%) |
Dec 12, 2005 | 50.72 | 50.78 | 50.28 | 50.70 | 41,454 | +0.55(+1.09%) |
Dec 09, 2005 | 50.34 | 50.42 | 49.94 | 50.15 | 37,114 | -0.63(-1.25%) |
Dec 08, 2005 | 50.01 | 50.78 | 49.88 | 50.78 | 26,788 | +0.94(+1.88%) |
Dec 07, 2005 | 50.46 | 50.72 | 49.54 | 49.85 | 41,304 | -0.27(-0.53%) |
Dec 06, 2005 | 49.93 | 50.52 | 49.67 | 50.12 | 66,147 | +0.20(+0.40%) |
Dec 05, 2005 | 50.12 | 50.26 | 49.61 | 49.91 | 71,535 | +0.53(+1.08%) |
Dec 02, 2005 | 49.39 | 49.67 | 49.03 | 49.38 | 67,794 | +0.15(+0.31%) |
Dec 01, 2005 | 48.55 | 49.39 | 48.46 | 49.23 | 45,794 | +1.29(+2.69%) |
Nov 30, 2005 | 47.94 | 48.34 | 47.75 | 47.94 | 39,060 | +0.13(+0.27%) |
Nov 29, 2005 | 48.03 | 48.28 | 47.61 | 47.81 | 35,318 | +0.13(+0.28%) |
Nov 28, 2005 | 48.68 | 48.68 | 47.64 | 47.68 | 134,540 | -1.60(-3.25%) |
Nov 25, 2005 | 49.28 | 49.48 | 49.16 | 49.28 | 9,278 | +0.16(+0.33%) |
Nov 23, 2005 | 49.03 | 49.58 | 48.66 | 49.12 | 59,413 | -0.22(-0.45%) |
Nov 22, 2005 | 48.99 | 49.43 | 48.74 | 49.34 | 40,257 | +0.78(+1.60%) |
Nov 21, 2005 | 47.77 | 48.58 | 47.68 | 48.56 | 56,270 | +1.10(+2.31%) |
Nov 18, 2005 | 47.40 | 47.51 | 46.89 | 47.47 | 41,304 | +0.13(+0.28%) |
Nov 17, 2005 | 47.86 | 47.86 | 47.08 | 47.34 | 37,713 | +0.08(+0.17%) |
Nov 16, 2005 | 46.45 | 47.27 | 46.17 | 47.26 | 51,780 | +1.12(+2.43%) |
Nov 15, 2005 | 45.96 | 47.26 | 46.06 | 46.13 | 34,121 | +0.01(+0.03%) |
Nov 14, 2005 | 46.57 | 46.57 | 45.82 | 46.12 | 29,033 | +0.08(+0.17%) |
Nov 11, 2005 | 45.61 | 46.07 | 45.58 | 46.04 | 63,903 | +0.40(+0.88%) |
Nov 10, 2005 | 46.27 | 46.31 | 45.30 | 45.64 | 109,099 | -1.37(-2.91%) |
Nov 09, 2005 | 47.45 | 48.17 | 46.77 | 47.01 | 59,563 | -0.54(-1.14%) |
Nov 08, 2005 | 46.91 | 47.82 | 46.81 | 47.55 | 42,352 | +0.47(+1.01%) |
Nov 07, 2005 | 47.44 | 47.44 | 46.85 | 47.07 | 39,209 | -0.84(-1.76%) |
Nov 04, 2005 | 49.05 | 49.05 | 47.77 | 47.92 | 41,005 | -1.29(-2.62%) |
Nov 03, 2005 | 48.91 | 49.49 | 48.65 | 49.21 | 52,828 | +0.90(+1.85%) |
Nov 02, 2005 | 47.58 | 48.37 | 47.41 | 48.31 | 47,440 | +0.88(+1.85%) |
Nov 01, 2005 | 47.14 | 47.56 | 47.01 | 47.44 | 36,964 | +0.27(+0.58%) |
Oct 31, 2005 | 47.58 | 47.79 | 46.77 | 47.16 | 82,609 | +0.43(+0.92%) |
Oct 28, 2005 | 46.01 | 46.86 | 44.87 | 46.73 | 44,447 | +1.15(+2.52%) |
Oct 27, 2005 | 46.93 | 47.15 | 45.58 | 45.58 | 51,631 | -1.34(-2.86%) |
Oct 26, 2005 | 46.97 | 48.28 | 46.74 | 46.93 | 39,359 | -0.31(-0.66%) |
Oct 25, 2005 | 46.51 | 47.26 | 46.15 | 47.24 | 87,398 | +1.13(+2.45%) |
Oct 24, 2005 | 44.57 | 46.14 | 44.57 | 46.11 | 73,780 | +1.46(+3.28%) |
Oct 21, 2005 | 43.90 | 45.26 | 43.89 | 44.65 | 92,487 | +0.43(+0.98%) |
Oct 20, 2005 | 46.17 | 46.17 | 43.75 | 44.21 | 57,767 | -1.95(-4.23%) |
Oct 19, 2005 | 44.92 | 46.17 | 44.27 | 46.17 | 95,480 | +0.80(+1.75%) |
Oct 18, 2005 | 46.99 | 47.23 | 45.37 | 45.37 | 61,358 | -2.19(-4.61%) |
Oct 17, 2005 | 47.70 | 47.70 | 47.27 | 47.56 | 70,038 | +0.67(+1.42%) |
Oct 14, 2005 | 46.20 | 46.98 | 45.32 | 46.89 | 62,705 | +0.85(+1.84%) |
Oct 13, 2005 | 46.44 | 46.90 | 45.22 | 46.05 | 124,663 | -1.39(-2.93%) |
Oct 12, 2005 | 48.18 | 48.36 | 47.17 | 47.44 | 84,405 | -0.92(-1.89%) |
Oct 11, 2005 | 47.44 | 48.51 | 47.44 | 48.35 | 64,052 | +1.18(+2.49%) |
Oct 10, 2005 | 47.77 | 47.77 | 46.84 | 47.17 | 73,181 | -0.71(-1.49%) |
Oct 07, 2005 | 47.38 | 47.92 | 47.07 | 47.89 | 138,281 | +1.18(+2.53%) |
Oct 06, 2005 | 47.14 | 47.78 | 46.07 | 46.71 | 230,619 | -1.30(-2.71%) |
Oct 05, 2005 | 49.91 | 50.02 | 48.01 | 48.01 | 200,389 | -2.07(-4.14%) |
Oct 04, 2005 | 51.30 | 51.32 | 50.08 | 50.08 | 83,058 | -1.69(-3.27%) |
Oct 03, 2005 | 52.07 | 52.32 | 51.58 | 51.77 | 57,617 | -0.03(-0.05%) |
Sep 30, 2005 | 52.55 | 52.55 | 51.71 | 51.80 | 83,956 | -0.75(-1.44%) |
Sep 29, 2005 | 52.13 | 52.57 | 51.98 | 52.55 | 64,501 | +0.54(+1.04%) |
Sep 28, 2005 | 51.65 | 52.05 | 51.13 | 52.01 | 42,202 | +0.53(+1.03%) |
Sep 27, 2005 | 51.38 | 51.50 | 50.90 | 51.48 | 53,277 | +0.03(+0.06%) |
Sep 26, 2005 | 50.35 | 51.52 | 50.35 | 51.45 | 66,596 | +0.94(+1.87%) |
Sep 23, 2005 | 50.51 | 50.95 | 50.22 | 50.51 | 84,106 | -0.80(-1.55%) |
Sep 22, 2005 | 52.32 | 52.43 | 50.48 | 51.30 | 130,200 | -0.35(-0.67%) |
Sep 21, 2005 | 51.92 | 51.99 | 51.53 | 51.65 | 63,454 | +0.65(+1.28%) |
Sep 20, 2005 | 51.48 | 51.56 | 50.78 | 51.00 | 55,522 | -0.45(-0.87%) |
Sep 19, 2005 | 50.98 | 51.78 | 50.98 | 51.44 | 58,814 | +1.22(+2.42%) |
Sep 16, 2005 | 49.85 | 50.23 | 49.45 | 50.23 | 29,182 | +0.49(+0.99%) |
Sep 15, 2005 | 50.07 | 50.12 | 49.15 | 49.73 | 42,951 | +0.10(+0.20%) |
Sep 14, 2005 | 49.41 | 49.83 | 49.37 | 49.63 | 28,284 | +0.53(+1.07%) |
Sep 13, 2005 | 49.55 | 49.77 | 49.06 | 49.11 | 54,175 | -0.41(-0.82%) |
Sep 12, 2005 | 50.39 | 50.39 | 49.50 | 49.51 | 62,556 | -0.93(-1.84%) |
Sep 09, 2005 | 49.51 | 50.44 | 49.51 | 50.44 | 47,141 | +1.24(+2.51%) |
Sep 08, 2005 | 49.21 | 49.57 | 49.01 | 49.21 | 58,665 | -0.03(-0.07%) |
Sep 07, 2005 | 49.11 | 49.63 | 48.99 | 49.24 | 48,937 | +0.13(+0.27%) |
Sep 06, 2005 | 48.81 | 49.15 | 48.32 | 49.11 | 83,657 | +0.29(+0.60%) |
Sep 02, 2005 | 49.34 | 49.34 | 48.69 | 48.81 | 117,180 | -1.17(-2.34%) |
Sep 01, 2005 | 49.45 | 49.98 | 49.29 | 49.98 | 146,213 | +1.40(+2.89%) |
Aug 31, 2005 | 47.41 | 48.87 | 47.41 | 48.58 | 137,234 | +1.34(+2.83%) |
Aug 30, 2005 | 46.87 | 47.44 | 46.87 | 47.24 | 77,372 | +0.69(+1.49%) |
Aug 29, 2005 | 46.91 | 47.04 | 46.10 | 46.55 | 92,636 | +0.47(+1.03%) |
Aug 26, 2005 | 46.74 | 46.74 | 46.07 | 46.07 | 52,529 | -0.54(-1.16%) |
Aug 25, 2005 | 46.51 | 46.63 | 46.35 | 46.61 | 49,386 | +0.01(+0.03%) |
Aug 24, 2005 | 46.51 | 46.99 | 46.34 | 46.60 | 46,393 | +0.29(+0.63%) |
Aug 23, 2005 | 46.64 | 46.64 | 45.81 | 46.31 | 53,127 | -0.04(-0.09%) |
Aug 22, 2005 | 46.64 | 46.89 | 45.99 | 46.35 | 79,916 | +0.13(+0.27%) |
Aug 19, 2005 | 46.11 | 46.35 | 45.95 | 46.22 | 48,039 | +0.69(+1.51%) |
Aug 18, 2005 | 45.17 | 45.68 | 45.04 | 45.53 | 79,916 | -0.03(-0.07%) |
Aug 17, 2005 | 46.53 | 47.04 | 45.33 | 45.56 | 92,187 | -1.13(-2.42%) |
Aug 16, 2005 | 47.43 | 47.66 | 46.69 | 46.69 | 60,311 | -1.04(-2.17%) |
Aug 15, 2005 | 48.14 | 48.14 | 47.58 | 47.73 | 58,964 | -0.41(-0.86%) |
Aug 12, 2005 | 48.34 | 48.34 | 47.92 | 48.14 | 65,249 | -0.08(-0.17%) |
Aug 11, 2005 | 47.78 | 48.40 | 47.74 | 48.22 | 124,812 | +0.39(+0.82%) |
Aug 10, 2005 | 46.99 | 47.83 | 46.99 | 47.83 | 44,747 | +0.84(+1.79%) |
Aug 09, 2005 | 47.21 | 47.24 | 46.81 | 46.99 | 43,549 | -0.05(-0.11%) |
Aug 08, 2005 | 47.17 | 47.56 | 47.04 | 47.04 | 48,039 | +0.54(+1.16%) |
Aug 05, 2005 | 46.97 | 46.97 | 46.17 | 46.50 | 49,536 | -0.33(-0.70%) |
Aug 04, 2005 | 46.81 | 47.22 | 46.81 | 46.83 | 41,155 | +0.05(+0.10%) |
Aug 03, 2005 | 47.17 | 47.20 | 46.62 | 46.78 | 55,821 | -0.14(-0.30%) |
Aug 02, 2005 | 46.35 | 46.94 | 46.35 | 46.92 | 31,876 | +0.71(+1.55%) |
Aug 01, 2005 | 46.15 | 46.39 | 45.99 | 46.21 | 33,373 | +0.49(+1.07%) |
Jul 29, 2005 | 46.41 | 46.41 | 45.72 | 45.72 | 47,889 | -0.46(-1.00%) |
Jul 28, 2005 | 46.29 | 46.29 | 45.64 | 46.18 | 37,563 | +0.33(+0.73%) |
Jul 27, 2005 | 45.78 | 45.88 | 45.27 | 45.85 | 19,455 | +0.21(+0.47%) |
Jul 26, 2005 | 45.80 | 45.80 | 45.44 | 45.63 | 27,087 | -0.21(-0.47%) |
Jul 25, 2005 | 45.57 | 46.11 | 45.26 | 45.85 | 49,685 | +0.45(+1.00%) |
Jul 22, 2005 | 44.70 | 45.47 | 44.70 | 45.39 | 40,107 | +1.35(+3.06%) |
Jul 21, 2005 | 44.27 | 44.51 | 43.82 | 44.04 | 27,536 | -0.40(-0.90%) |
Jul 20, 2005 | 44.23 | 44.52 | 43.81 | 44.44 | 33,073 | +0.10(+0.23%) |
Jul 19, 2005 | 43.77 | 44.34 | 43.44 | 44.34 | 37,563 | +1.00(+2.31%) |
Jul 18, 2005 | 43.38 | 43.56 | 43.03 | 43.34 | 62,107 | -0.18(-0.41%) |
Jul 15, 2005 | 43.91 | 44.06 | 43.40 | 43.52 | 36,067 | -0.23(-0.52%) |
Jul 14, 2005 | 45.04 | 45.06 | 43.53 | 43.75 | 53,726 | -1.06(-2.37%) |
Jul 13, 2005 | 45.20 | 45.20 | 44.70 | 44.81 | 25,441 | -0.29(-0.65%) |
Jul 12, 2005 | 44.84 | 45.33 | 44.60 | 45.10 | 71,984 | +0.43(+0.97%) |
Jul 11, 2005 | 44.00 | 44.67 | 43.99 | 44.67 | 47,291 | +0.35(+0.78%) |
Jul 08, 2005 | 44.64 | 44.95 | 44.10 | 44.32 | 50,882 | -0.23(-0.52%) |
Jul 07, 2005 | 43.96 | 44.62 | 43.60 | 44.56 | 35,468 | +0.47(+1.06%) |
Jul 06, 2005 | 44.87 | 45.22 | 44.03 | 44.09 | 88,147 | -0.70(-1.56%) |
Jul 05, 2005 | 43.88 | 44.79 | 43.87 | 44.79 | 72,882 | +1.37(+3.16%) |
Jul 01, 2005 | 42.93 | 43.47 | 42.85 | 43.41 | 38,311 | +0.81(+1.90%) |
Jun 30, 2005 | 42.93 | 43.32 | 42.58 | 42.60 | 57,168 | -0.27(-0.62%) |
Jun 29, 2005 | 42.90 | 43.11 | 42.56 | 42.87 | 41,753 | -0.05(-0.11%) |
Jun 28, 2005 | 43.63 | 43.63 | 42.92 | 42.92 | 64,351 | -0.68(-1.56%) |
Jun 27, 2005 | 43.13 | 43.67 | 43.03 | 43.60 | 48,638 | +0.61(+1.43%) |
Jun 24, 2005 | 43.47 | 43.47 | 42.89 | 42.99 | 45,046 | -0.20(-0.47%) |
Jun 23, 2005 | 43.33 | 43.95 | 43.19 | 43.19 | 71,535 | -0.05(-0.11%) |
Jun 22, 2005 | 43.47 | 43.51 | 42.76 | 43.24 | 45,944 | +0.11(+0.26%) |
Jun 21, 2005 | 43.99 | 43.99 | 43.07 | 43.13 | 37,563 | -0.91(-2.06%) |
Jun 20, 2005 | 44.31 | 44.32 | 43.77 | 44.03 | 59,413 | +0.04(+0.09%) |
Jun 17, 2005 | 43.83 | 44.07 | 43.53 | 43.99 | 51,481 | +0.76(+1.76%) |
Jun 16, 2005 | 42.70 | 43.24 | 42.70 | 43.23 | 181,682 | +0.61(+1.44%) |
Jun 15, 2005 | 42.23 | 42.68 | 42.20 | 42.62 | 30,380 | +0.49(+1.16%) |
Jun 14, 2005 | 41.96 | 42.18 | 41.83 | 42.13 | 34,271 | +0.13(+0.30%) |
Jun 13, 2005 | 41.56 | 42.03 | 41.51 | 42.00 | 28,284 | +0.30(+0.72%) |
Jun 10, 2005 | 41.86 | 41.90 | 41.41 | 41.70 | 27,087 | -0.03(-0.08%) |
Jun 09, 2005 | 40.76 | 41.74 | 40.74 | 41.74 | 35,618 | +1.09(+2.68%) |
Jun 08, 2005 | 40.59 | 41.21 | 40.41 | 40.65 | 17,360 | -0.03(-0.07%) |
Jun 07, 2005 | 41.03 | 41.21 | 40.56 | 40.67 | 28,733 | -0.27(-0.67%) |
Jun 06, 2005 | 40.94 | 41.05 | 40.63 | 40.95 | 30,380 | +0.17(+0.43%) |
Jun 03, 2005 | 40.79 | 41.04 | 40.53 | 40.77 | 38,012 | +0.26(+0.64%) |
Jun 02, 2005 | 40.46 | 40.85 | 40.29 | 40.51 | 36,815 | +0.04(+0.10%) |
Jun 01, 2005 | 40.09 | 40.75 | 40.04 | 40.47 | 62,406 | +0.65(+1.63%) |
May 31, 2005 | 39.86 | 40.07 | 39.56 | 39.82 | 20,951 | -0.30(-0.75%) |
May 27, 2005 | 39.64 | 40.13 | 39.64 | 40.13 | 25,591 | +0.59(+1.50%) |
May 26, 2005 | 39.24 | 39.53 | 39.22 | 39.53 | 36,964 | +0.33(+0.85%) |
May 25, 2005 | 38.74 | 39.36 | 38.45 | 39.20 | 26,638 | +0.46(+1.19%) |
May 24, 2005 | 38.59 | 38.74 | 38.41 | 38.74 | 17,210 | +0.21(+0.54%) |
May 23, 2005 | 38.09 | 38.65 | 38.05 | 38.53 | 26,040 | +0.71(+1.87%) |
May 20, 2005 | 38.21 | 38.34 | 37.82 | 37.82 | 20,652 | -0.33(-0.88%) |
May 19, 2005 | 37.43 | 38.21 | 37.43 | 38.15 | 20,951 | +0.76(+2.04%) |
May 18, 2005 | 37.90 | 38.15 | 37.26 | 37.39 | 76,025 | -0.19(-0.51%) |
May 17, 2005 | 36.85 | 37.61 | 36.85 | 37.59 | 33,971 | +0.87(+2.36%) |
May 16, 2005 | 36.70 | 36.88 | 36.18 | 36.72 | 129,302 | -0.43(-1.15%) |
May 13, 2005 | 37.87 | 37.92 | 36.79 | 37.15 | 45,495 | -0.57(-1.52%) |
May 12, 2005 | 39.28 | 39.28 | 37.61 | 37.72 | 80,365 | -1.64(-4.16%) |
May 11, 2005 | 39.04 | 39.39 | 38.91 | 39.36 | 69,140 | +0.24(+0.62%) |
May 10, 2005 | 39.60 | 39.62 | 39.02 | 39.12 | 25,740 | -0.65(-1.65%) |
May 09, 2005 | 39.46 | 39.77 | 39.38 | 39.77 | 37,862 | +0.46(+1.17%) |
May 06, 2005 | 39.64 | 39.82 | 39.30 | 39.31 | 42,801 | +0.10(+0.26%) |
May 05, 2005 | 39.12 | 39.50 | 38.90 | 39.21 | 15,564 | +0.29(+0.74%) |
May 04, 2005 | 38.59 | 38.98 | 38.32 | 38.92 | 76,623 | +0.50(+1.30%) |
May 03, 2005 | 39.14 | 39.14 | 38.37 | 38.42 | 27,087 | -0.98(-2.49%) |
May 02, 2005 | 38.64 | 39.40 | 38.37 | 39.40 | 49,087 | +0.80(+2.06%) |
Apr 29, 2005 | 38.84 | 38.84 | 38.20 | 38.61 | 53,876 | +0.41(+1.07%) |
Apr 28, 2005 | 38.70 | 38.76 | 38.20 | 38.20 | 50,882 | -0.97(-2.47%) |
Apr 27, 2005 | 40.12 | 40.12 | 39.09 | 39.17 | 107,901 | -1.00(-2.50%) |
Apr 26, 2005 | 40.68 | 40.81 | 40.09 | 40.17 | 83,956 | -0.53(-1.30%) |
Apr 25, 2005 | 40.82 | 41.05 | 40.61 | 40.70 | 36,964 | +0.56(+1.40%) |
Apr 22, 2005 | 39.87 | 40.64 | 39.60 | 40.14 | 40,107 | +0.13(+0.33%) |
Apr 21, 2005 | 38.98 | 40.01 | 38.98 | 40.01 | 39,658 | +1.09(+2.80%) |
Apr 20, 2005 | 39.52 | 39.96 | 38.90 | 38.92 | 102,065 | -0.65(-1.64%) |
Apr 19, 2005 | 39.10 | 39.72 | 39.10 | 39.56 | 33,373 | +0.94(+2.44%) |
Apr 18, 2005 | 37.59 | 38.70 | 37.59 | 38.62 | 114,337 | +0.67(+1.78%) |
Apr 15, 2005 | 39.19 | 39.32 | 37.93 | 37.95 | 162,975 | -1.56(-3.94%) |
Apr 14, 2005 | 40.03 | 40.09 | 39.34 | 39.50 | 91,589 | -0.20(-0.50%) |
Apr 13, 2005 | 40.39 | 40.76 | 39.61 | 39.70 | 136,037 | -1.01(-2.48%) |
Apr 12, 2005 | 41.15 | 41.15 | 40.43 | 40.71 | 26,040 | -0.60(-1.46%) |
Apr 11, 2005 | 41.11 | 41.37 | 40.65 | 41.31 | 51,930 | +0.19(+0.45%) |
Apr 08, 2005 | 41.70 | 41.83 | 41.13 | 41.13 | 57,916 | -0.68(-1.63%) |
Apr 07, 2005 | 42.33 | 42.36 | 41.43 | 41.81 | 61,358 | -0.19(-0.46%) |
Apr 06, 2005 | 41.29 | 42.12 | 41.15 | 42.00 | 58,665 | +0.74(+1.80%) |
Apr 05, 2005 | 41.83 | 41.92 | 41.12 | 41.26 | 54,774 | -0.57(-1.37%) |
Apr 04, 2005 | 42.28 | 42.52 | 41.46 | 41.84 | 102,065 | -0.31(-0.73%) |