Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 53.99 | 54.41 | 53.75 | 54.36 | 375,094 | +0.37(+0.69%) |
Feb 27, 2006 | 53.32 | 54.10 | 53.00 | 53.99 | 161,041 | +0.55(+1.03%) |
Feb 24, 2006 | 51.91 | 53.71 | 51.91 | 53.44 | 283,550 | +1.31(+2.51%) |
Feb 23, 2006 | 51.43 | 52.14 | 50.90 | 52.13 | 298,376 | +0.61(+1.18%) |
Feb 22, 2006 | 50.98 | 51.91 | 50.74 | 51.52 | 201,179 | +0.70(+1.38%) |
Feb 21, 2006 | 50.40 | 50.92 | 50.31 | 50.82 | 154,107 | +0.43(+0.85%) |
Feb 17, 2006 | 50.29 | 50.47 | 50.01 | 50.39 | 71,217 | +0.28(+0.56%) |
Feb 16, 2006 | 49.70 | 50.39 | 49.66 | 50.11 | 110,700 | +0.56(+1.13%) |
Feb 15, 2006 | 48.75 | 49.68 | 48.43 | 49.55 | 108,117 | +0.86(+1.77%) |
Feb 14, 2006 | 48.22 | 48.85 | 47.66 | 48.69 | 223,424 | +0.34(+0.70%) |
Feb 13, 2006 | 48.44 | 48.74 | 47.71 | 48.35 | 134,716 | -0.19(-0.39%) |
Feb 10, 2006 | 48.80 | 49.12 | 48.25 | 48.54 | 63,546 | -0.47(-0.96%) |
Feb 09, 2006 | 48.65 | 49.74 | 48.11 | 49.01 | 129,017 | +0.23(+0.47%) |
Feb 08, 2006 | 48.41 | 48.90 | 47.58 | 48.78 | 170,939 | +0.59(+1.22%) |
Feb 07, 2006 | 49.69 | 49.91 | 47.74 | 48.19 | 159,972 | -1.80(-3.60%) |
Feb 06, 2006 | 49.41 | 50.00 | 48.56 | 49.99 | 166,679 | +0.82(+1.67%) |
Feb 03, 2006 | 50.91 | 51.10 | 49.10 | 49.17 | 181,033 | -2.12(-4.13%) |
Feb 02, 2006 | 50.65 | 53.60 | 50.03 | 51.29 | 435,969 | +1.58(+3.18%) |
Feb 01, 2006 | 49.20 | 49.98 | 48.65 | 49.71 | 190,815 | +0.13(+0.26%) |
Jan 31, 2006 | 48.78 | 49.72 | 48.67 | 49.58 | 197,641 | +0.59(+1.20%) |
Jan 30, 2006 | 48.65 | 49.01 | 48.22 | 48.99 | 94,179 | +0.12(+0.25%) |
Jan 27, 2006 | 48.74 | 49.00 | 48.62 | 48.87 | 80,268 | +0.13(+0.27%) |
Jan 26, 2006 | 48.87 | 49.08 | 48.42 | 48.74 | 199,860 | +0.16(+0.33%) |
Jan 25, 2006 | 49.20 | 49.20 | 48.35 | 48.58 | 94,729 | -0.32(-0.65%) |
Jan 24, 2006 | 47.00 | 49.28 | 47.00 | 48.90 | 526,292 | +1.91(+4.06%) |
Jan 23, 2006 | 47.75 | 47.97 | 46.82 | 46.99 | 238,148 | -0.86(-1.80%) |
Jan 20, 2006 | 48.70 | 48.70 | 47.66 | 47.85 | 254,648 | -0.65(-1.34%) |
Jan 19, 2006 | 48.27 | 48.75 | 48.07 | 48.50 | 243,422 | +0.70(+1.46%) |
Jan 18, 2006 | 47.00 | 47.89 | 46.97 | 47.80 | 106,368 | +0.37(+0.78%) |
Jan 17, 2006 | 47.94 | 47.98 | 46.60 | 47.43 | 121,203 | -0.45(-0.94%) |
Jan 13, 2006 | 48.20 | 48.30 | 47.61 | 47.88 | 147,106 | -0.22(-0.46%) |
Jan 12, 2006 | 48.21 | 48.46 | 47.82 | 48.10 | 86,500 | -0.27(-0.56%) |
Jan 11, 2006 | 48.76 | 49.23 | 47.64 | 48.37 | 159,807 | -0.47(-0.96%) |
Jan 10, 2006 | 49.31 | 49.36 | 48.58 | 48.84 | 164,102 | -1.00(-2.01%) |
Jan 09, 2006 | 49.98 | 49.99 | 49.50 | 49.84 | 165,753 | +0.03(+0.06%) |
Jan 06, 2006 | 49.47 | 50.00 | 49.31 | 49.81 | 167,451 | +0.68(+1.38%) |
Jan 05, 2006 | 49.60 | 49.60 | 48.70 | 49.13 | 96,253 | -0.25(-0.51%) |
Jan 04, 2006 | 48.81 | 50.11 | 48.43 | 49.38 | 306,575 | +0.91(+1.88%) |
Jan 03, 2006 | 46.24 | 48.79 | 46.09 | 48.47 | 284,058 | +2.53(+5.51%) |
Dec 30, 2005 | 46.33 | 46.33 | 45.58 | 45.94 | 78,237 | -0.57(-1.23%) |
Dec 29, 2005 | 46.25 | 47.19 | 45.40 | 46.51 | 132,762 | +0.22(+0.48%) |
Dec 28, 2005 | 46.63 | 46.63 | 46.13 | 46.29 | 75,600 | +0.00(+0.00%) |
Dec 27, 2005 | 47.17 | 47.18 | 46.29 | 46.29 | 174,100 | -0.73(-1.55%) |
Dec 23, 2005 | 47.07 | 47.45 | 46.77 | 47.02 | 53,265 | -0.04(-0.08%) |
Dec 22, 2005 | 46.95 | 47.07 | 46.43 | 47.06 | 126,251 | +0.36(+0.77%) |
Dec 21, 2005 | 45.19 | 47.00 | 44.97 | 46.70 | 434,725 | +1.57(+3.48%) |
Dec 20, 2005 | 44.24 | 45.22 | 44.14 | 45.13 | 99,341 | +0.79(+1.78%) |
Dec 19, 2005 | 44.90 | 44.90 | 43.76 | 44.34 | 126,244 | -0.31(-0.69%) |
Dec 16, 2005 | 45.32 | 45.41 | 44.64 | 44.65 | 160,434 | -0.57(-1.26%) |
Dec 15, 2005 | 44.85 | 45.28 | 44.50 | 45.22 | 131,490 | +0.12(+0.27%) |
Dec 14, 2005 | 45.47 | 46.09 | 44.79 | 45.10 | 259,934 | -0.53(-1.16%) |
Dec 13, 2005 | 44.72 | 45.80 | 44.68 | 45.63 | 122,437 | +0.48(+1.06%) |
Dec 12, 2005 | 44.59 | 45.52 | 44.01 | 45.15 | 240,812 | +0.46(+1.03%) |
Dec 09, 2005 | 44.54 | 44.85 | 43.69 | 44.69 | 369,229 | -0.07(-0.16%) |
Dec 08, 2005 | 44.39 | 46.40 | 44.39 | 44.76 | 281,338 | +0.31(+0.70%) |
Dec 07, 2005 | 43.66 | 44.72 | 42.98 | 44.45 | 218,516 | +0.81(+1.86%) |
Dec 06, 2005 | 44.12 | 44.12 | 43.46 | 43.64 | 239,503 | -0.26(-0.59%) |
Dec 05, 2005 | 44.53 | 44.60 | 43.70 | 43.90 | 112,090 | -0.47(-1.06%) |
Dec 02, 2005 | 44.72 | 44.82 | 44.18 | 44.37 | 84,788 | -0.45(-1.00%) |
Dec 01, 2005 | 44.21 | 44.83 | 44.05 | 44.82 | 144,481 | +0.80(+1.82%) |
Nov 30, 2005 | 44.23 | 44.59 | 43.73 | 44.02 | 178,580 | -0.33(-0.74%) |
Nov 29, 2005 | 44.94 | 45.20 | 44.12 | 44.35 | 108,789 | -0.34(-0.76%) |
Nov 28, 2005 | 45.00 | 45.00 | 44.18 | 44.69 | 98,644 | -0.31(-0.69%) |
Nov 25, 2005 | 44.46 | 45.20 | 44.43 | 45.00 | 70,150 | +0.65(+1.47%) |
Nov 23, 2005 | 43.92 | 44.75 | 43.92 | 44.35 | 172,049 | +0.19(+0.43%) |
Nov 22, 2005 | 43.82 | 44.26 | 43.60 | 44.16 | 168,369 | +0.16(+0.36%) |
Nov 21, 2005 | 43.90 | 44.03 | 43.42 | 44.00 | 193,474 | +0.23(+0.53%) |
Nov 18, 2005 | 43.11 | 43.84 | 42.89 | 43.77 | 173,391 | +0.95(+2.22%) |
Nov 17, 2005 | 42.00 | 42.93 | 41.75 | 42.82 | 255,553 | +0.92(+2.20%) |
Nov 16, 2005 | 41.83 | 42.04 | 41.61 | 41.90 | 131,745 | +0.25(+0.60%) |
Nov 15, 2005 | 41.44 | 41.96 | 41.44 | 41.65 | 120,684 | +0.00(+0.00%) |
Nov 14, 2005 | 41.75 | 41.76 | 41.22 | 41.65 | 95,074 | +0.13(+0.31%) |
Nov 11, 2005 | 41.40 | 41.75 | 41.09 | 41.52 | 138,682 | +0.08(+0.19%) |
Nov 10, 2005 | 41.20 | 41.61 | 40.92 | 41.44 | 283,012 | +0.39(+0.95%) |
Nov 09, 2005 | 42.00 | 42.00 | 38.82 | 41.05 | 1,694,468 | -0.90(-2.15%) |
Nov 08, 2005 | 41.84 | 42.04 | 41.25 | 41.95 | 208,150 | +0.20(+0.48%) |
Nov 07, 2005 | 42.50 | 42.50 | 41.51 | 41.75 | 120,201 | -0.45(-1.07%) |
Nov 04, 2005 | 42.07 | 42.51 | 41.86 | 42.20 | 360,662 | +0.00(+0.00%) |
Nov 03, 2005 | 42.38 | 42.64 | 41.90 | 42.20 | 186,886 | +0.03(+0.07%) |
Nov 02, 2005 | 42.72 | 42.90 | 41.94 | 42.17 | 224,821 | -0.38(-0.89%) |
Nov 01, 2005 | 42.59 | 43.12 | 42.29 | 42.55 | 163,164 | -0.32(-0.75%) |
Oct 31, 2005 | 41.56 | 43.31 | 41.56 | 42.87 | 114,734 | +0.84(+2.00%) |
Oct 28, 2005 | 42.20 | 42.61 | 41.46 | 42.03 | 122,404 | +0.18(+0.43%) |
Oct 27, 2005 | 44.08 | 44.08 | 41.67 | 41.85 | 135,698 | -2.05(-4.67%) |
Oct 26, 2005 | 44.10 | 44.40 | 43.70 | 43.90 | 178,099 | -0.63(-1.41%) |
Oct 25, 2005 | 44.35 | 44.70 | 43.95 | 44.53 | 114,536 | +0.23(+0.52%) |
Oct 24, 2005 | 43.32 | 44.35 | 43.02 | 44.30 | 132,201 | +1.05(+2.43%) |
Oct 21, 2005 | 42.50 | 43.69 | 42.50 | 43.25 | 126,678 | +0.54(+1.26%) |
Oct 20, 2005 | 42.91 | 43.30 | 42.43 | 42.71 | 100,590 | -0.52(-1.20%) |
Oct 19, 2005 | 41.70 | 43.26 | 41.68 | 43.23 | 145,291 | +1.23(+2.93%) |
Oct 18, 2005 | 41.75 | 42.14 | 41.50 | 42.00 | 148,842 | -0.05(-0.12%) |
Oct 17, 2005 | 42.10 | 42.37 | 41.63 | 42.05 | 122,637 | -0.44(-1.04%) |
Oct 14, 2005 | 42.53 | 42.68 | 41.50 | 42.49 | 175,836 | +0.30(+0.71%) |
Oct 13, 2005 | 41.01 | 42.70 | 41.00 | 42.19 | 328,875 | +1.08(+2.63%) |
Oct 12, 2005 | 41.96 | 42.18 | 40.52 | 41.11 | 242,613 | -0.79(-1.89%) |
Oct 11, 2005 | 43.39 | 43.39 | 41.23 | 41.90 | 262,561 | -1.34(-3.10%) |
Oct 10, 2005 | 44.14 | 44.14 | 42.93 | 43.24 | 184,392 | -0.52(-1.19%) |
Oct 07, 2005 | 42.58 | 44.10 | 42.34 | 43.76 | 307,340 | +1.61(+3.82%) |
Oct 06, 2005 | 43.10 | 43.34 | 41.90 | 42.15 | 207,251 | -1.23(-2.84%) |
Oct 05, 2005 | 44.58 | 44.67 | 43.38 | 43.38 | 108,203 | -1.22(-2.74%) |
Oct 04, 2005 | 45.96 | 45.96 | 44.60 | 44.60 | 196,834 | -1.11(-2.43%) |
Oct 03, 2005 | 45.30 | 46.48 | 45.21 | 45.71 | 134,637 | +0.46(+1.02%) |
Sep 30, 2005 | 44.14 | 45.41 | 43.75 | 45.25 | 182,311 | +1.02(+2.31%) |
Sep 29, 2005 | 44.69 | 44.81 | 43.76 | 44.23 | 131,523 | -0.49(-1.10%) |
Sep 28, 2005 | 45.22 | 45.83 | 44.57 | 44.72 | 137,226 | -0.39(-0.86%) |
Sep 27, 2005 | 44.40 | 45.49 | 44.36 | 45.11 | 171,146 | +0.66(+1.48%) |
Sep 26, 2005 | 44.40 | 45.23 | 44.39 | 44.45 | 266,836 | +0.37(+0.84%) |
Sep 23, 2005 | 44.08 | 44.49 | 42.65 | 44.08 | 225,422 | +0.58(+1.33%) |
Sep 22, 2005 | 43.50 | 43.82 | 43.10 | 43.50 | 419,725 | +0.00(+0.00%) |
Sep 21, 2005 | 46.03 | 46.08 | 43.15 | 43.50 | 500,011 | -2.25(-4.92%) |
Sep 20, 2005 | 45.60 | 46.11 | 45.47 | 45.75 | 165,801 | +0.26(+0.57%) |
Sep 19, 2005 | 46.17 | 46.59 | 45.42 | 45.49 | 117,708 | -0.83(-1.79%) |
Sep 16, 2005 | 46.70 | 46.94 | 46.16 | 46.32 | 180,522 | -0.10(-0.22%) |
Sep 15, 2005 | 47.00 | 47.00 | 46.22 | 46.42 | 85,914 | -0.50(-1.07%) |
Sep 14, 2005 | 47.23 | 47.56 | 46.77 | 46.92 | 145,400 | -0.31(-0.66%) |
Sep 13, 2005 | 47.06 | 47.59 | 46.85 | 47.23 | 130,286 | -0.19(-0.40%) |
Sep 12, 2005 | 46.35 | 47.82 | 46.06 | 47.42 | 286,153 | +1.29(+2.80%) |
Sep 09, 2005 | 46.11 | 46.70 | 45.73 | 46.13 | 451,221 | +0.03(+0.07%) |
Sep 08, 2005 | 48.60 | 48.78 | 45.88 | 46.10 | 649,898 | -2.77(-5.67%) |
Sep 07, 2005 | 49.74 | 49.93 | 48.87 | 48.87 | 210,893 | -0.96(-1.93%) |
Sep 06, 2005 | 50.26 | 50.45 | 49.38 | 49.83 | 173,542 | -0.20(-0.40%) |
Sep 02, 2005 | 49.76 | 50.31 | 49.42 | 50.03 | 113,288 | +0.10(+0.20%) |
Sep 01, 2005 | 49.56 | 50.17 | 49.11 | 49.93 | 142,456 | +0.39(+0.79%) |
Aug 31, 2005 | 48.76 | 49.84 | 47.91 | 49.54 | 216,156 | +0.86(+1.77%) |
Aug 30, 2005 | 48.20 | 49.08 | 47.10 | 48.68 | 325,973 | +0.56(+1.16%) |
Aug 29, 2005 | 46.26 | 48.35 | 45.85 | 48.12 | 602,206 | -1.13(-2.29%) |
Aug 26, 2005 | 50.86 | 50.86 | 47.40 | 49.25 | 892,736 | -1.86(-3.64%) |
Aug 25, 2005 | 51.68 | 51.81 | 50.66 | 51.11 | 356,979 | -0.48(-0.93%) |
Aug 24, 2005 | 51.90 | 51.90 | 51.20 | 51.59 | 101,135 | -0.26(-0.50%) |
Aug 23, 2005 | 51.85 | 52.00 | 51.51 | 51.85 | 96,056 | +0.16(+0.31%) |
Aug 22, 2005 | 51.02 | 51.89 | 51.00 | 51.69 | 78,182 | +0.67(+1.31%) |
Aug 19, 2005 | 50.34 | 51.05 | 50.34 | 51.02 | 102,521 | +0.50(+0.99%) |
Aug 18, 2005 | 50.86 | 50.86 | 50.10 | 50.52 | 99,941 | -0.33(-0.65%) |
Aug 17, 2005 | 50.62 | 51.35 | 50.39 | 50.85 | 124,644 | +0.19(+0.38%) |
Aug 16, 2005 | 51.42 | 51.85 | 50.63 | 50.66 | 115,984 | -1.22(-2.35%) |
Aug 15, 2005 | 51.68 | 51.99 | 51.37 | 51.88 | 87,530 | -0.02(-0.04%) |
Aug 12, 2005 | 51.95 | 52.18 | 51.40 | 51.90 | 132,236 | -0.30(-0.57%) |
Aug 11, 2005 | 52.18 | 52.62 | 51.89 | 52.20 | 119,398 | -0.07(-0.13%) |
Aug 10, 2005 | 52.90 | 53.09 | 51.15 | 52.27 | 216,376 | -0.84(-1.58%) |
Aug 09, 2005 | 53.22 | 53.92 | 52.85 | 53.11 | 216,188 | +0.07(+0.13%) |
Aug 08, 2005 | 52.50 | 53.77 | 52.28 | 53.04 | 239,112 | +0.54(+1.03%) |
Aug 05, 2005 | 54.96 | 55.50 | 51.75 | 52.50 | 527,316 | -2.32(-4.23%) |
Aug 04, 2005 | 52.24 | 55.59 | 52.00 | 54.82 | 774,178 | +2.84(+5.46%) |
Aug 03, 2005 | 52.70 | 53.12 | 51.45 | 51.98 | 135,648 | -0.89(-1.68%) |
Aug 02, 2005 | 51.50 | 53.18 | 51.16 | 52.87 | 198,981 | +1.55(+3.02%) |
Aug 01, 2005 | 50.39 | 51.71 | 50.15 | 51.32 | 185,499 | +1.15(+2.29%) |
Jul 29, 2005 | 50.01 | 50.25 | 49.49 | 50.17 | 114,825 | +0.17(+0.34%) |
Jul 28, 2005 | 49.52 | 50.56 | 49.50 | 50.00 | 150,198 | +0.66(+1.34%) |
Jul 27, 2005 | 49.74 | 49.93 | 49.12 | 49.34 | 95,934 | -0.31(-0.62%) |
Jul 26, 2005 | 48.95 | 49.77 | 48.81 | 49.65 | 147,677 | +0.64(+1.31%) |
Jul 25, 2005 | 49.26 | 49.50 | 49.00 | 49.01 | 44,794 | -0.24(-0.49%) |
Jul 22, 2005 | 48.69 | 49.49 | 48.55 | 49.25 | 144,425 | +0.71(+1.46%) |
Jul 21, 2005 | 49.06 | 49.06 | 48.54 | 48.54 | 75,856 | -0.50(-1.02%) |
Jul 20, 2005 | 48.96 | 49.10 | 48.59 | 49.04 | 70,880 | +0.20(+0.41%) |
Jul 19, 2005 | 48.42 | 49.05 | 48.28 | 48.84 | 207,297 | +0.54(+1.12%) |
Jul 18, 2005 | 48.51 | 48.52 | 47.81 | 48.30 | 214,457 | -0.28(-0.58%) |
Jul 15, 2005 | 48.29 | 48.80 | 48.29 | 48.58 | 72,557 | -0.09(-0.18%) |
Jul 14, 2005 | 49.39 | 49.49 | 48.44 | 48.67 | 57,697 | -0.40(-0.82%) |
Jul 13, 2005 | 49.18 | 49.32 | 48.20 | 49.07 | 137,062 | -0.34(-0.69%) |
Jul 12, 2005 | 49.75 | 50.28 | 49.25 | 49.41 | 92,759 | -0.59(-1.18%) |
Jul 11, 2005 | 49.27 | 50.00 | 49.27 | 50.00 | 90,883 | +0.85(+1.73%) |
Jul 08, 2005 | 48.86 | 49.32 | 48.64 | 49.15 | 91,020 | +0.37(+0.76%) |
Jul 07, 2005 | 48.56 | 49.32 | 48.01 | 48.78 | 84,669 | +0.29(+0.60%) |
Jul 06, 2005 | 49.43 | 49.43 | 48.49 | 48.49 | 45,146 | -0.74(-1.50%) |
Jul 05, 2005 | 48.91 | 49.55 | 48.72 | 49.23 | 108,900 | +0.03(+0.06%) |
Jul 01, 2005 | 49.23 | 49.39 | 48.81 | 49.20 | 90,900 | +0.08(+0.16%) |
Jun 30, 2005 | 49.76 | 49.77 | 49.08 | 49.12 | 97,882 | -0.48(-0.97%) |
Jun 29, 2005 | 48.87 | 50.00 | 48.53 | 49.60 | 160,504 | +0.69(+1.41%) |
Jun 28, 2005 | 48.37 | 48.94 | 48.11 | 48.91 | 89,983 | +0.52(+1.07%) |
Jun 27, 2005 | 48.15 | 48.43 | 47.71 | 48.39 | 154,044 | +0.18(+0.37%) |
Jun 24, 2005 | 48.00 | 48.28 | 48.00 | 48.21 | 295,709 | +0.15(+0.31%) |
Jun 23, 2005 | 48.69 | 48.69 | 47.90 | 48.06 | 241,587 | -0.72(-1.48%) |
Jun 22, 2005 | 48.42 | 48.78 | 48.15 | 48.78 | 79,519 | +0.23(+0.47%) |
Jun 21, 2005 | 48.53 | 49.18 | 47.94 | 48.55 | 91,460 | +0.26(+0.54%) |
Jun 20, 2005 | 48.70 | 48.79 | 48.25 | 48.29 | 40,088 | -0.58(-1.19%) |
Jun 17, 2005 | 49.42 | 49.50 | 48.72 | 48.87 | 196,075 | -0.33(-0.67%) |
Jun 16, 2005 | 48.50 | 49.51 | 48.01 | 49.20 | 290,128 | +0.79(+1.63%) |
Jun 15, 2005 | 48.18 | 48.62 | 47.93 | 48.41 | 185,200 | +0.39(+0.81%) |
Jun 14, 2005 | 48.27 | 48.76 | 47.82 | 48.02 | 170,623 | -0.16(-0.33%) |
Jun 13, 2005 | 48.05 | 48.38 | 47.80 | 48.18 | 140,518 | +0.11(+0.23%) |
Jun 10, 2005 | 47.88 | 48.17 | 47.47 | 48.07 | 206,573 | +0.38(+0.80%) |
Jun 09, 2005 | 47.95 | 47.99 | 47.15 | 47.69 | 107,379 | -0.36(-0.75%) |
Jun 08, 2005 | 47.95 | 48.11 | 47.39 | 48.05 | 145,905 | +0.40(+0.84%) |
Jun 07, 2005 | 47.87 | 48.85 | 47.17 | 47.65 | 190,600 | -0.10(-0.21%) |
Jun 06, 2005 | 46.99 | 48.03 | 46.56 | 47.75 | 358,156 | +1.29(+2.78%) |
Jun 03, 2005 | 45.50 | 46.63 | 45.43 | 46.46 | 230,869 | +1.25(+2.76%) |
Jun 02, 2005 | 44.26 | 45.21 | 44.26 | 45.21 | 141,355 | +0.56(+1.25%) |
Jun 01, 2005 | 44.17 | 44.77 | 43.75 | 44.65 | 92,722 | +0.30(+0.68%) |
May 31, 2005 | 44.06 | 44.56 | 43.74 | 44.35 | 97,871 | +0.51(+1.16%) |
May 27, 2005 | 44.81 | 44.81 | 43.70 | 43.84 | 74,072 | -0.79(-1.78%) |
May 26, 2005 | 44.65 | 45.08 | 44.32 | 44.63 | 98,222 | -0.23(-0.52%) |
May 25, 2005 | 45.37 | 45.70 | 44.40 | 44.87 | 61,327 | -0.73(-1.60%) |
May 24, 2005 | 45.80 | 45.80 | 45.09 | 45.60 | 80,400 | -0.20(-0.44%) |
May 23, 2005 | 46.04 | 46.21 | 45.70 | 45.80 | 174,380 | -0.23(-0.50%) |
May 20, 2005 | 46.64 | 46.76 | 45.55 | 46.03 | 159,828 | -0.34(-0.73%) |
May 19, 2005 | 44.62 | 46.54 | 44.62 | 46.37 | 379,882 | +1.74(+3.90%) |
May 18, 2005 | 43.90 | 45.08 | 43.90 | 44.63 | 158,900 | +0.94(+2.15%) |
May 17, 2005 | 43.48 | 43.85 | 43.10 | 43.69 | 121,052 | +0.11(+0.25%) |
May 16, 2005 | 43.34 | 43.58 | 43.04 | 43.58 | 182,133 | +0.11(+0.25%) |
May 13, 2005 | 43.37 | 43.87 | 42.92 | 43.47 | 197,433 | -0.02(-0.05%) |
May 12, 2005 | 43.72 | 43.89 | 43.19 | 43.49 | 136,405 | -0.39(-0.89%) |
May 11, 2005 | 43.67 | 44.12 | 42.96 | 43.88 | 218,603 | +0.17(+0.39%) |
May 10, 2005 | 44.77 | 44.77 | 43.40 | 43.71 | 259,365 | -1.29(-2.87%) |
May 09, 2005 | 45.06 | 45.32 | 43.90 | 45.00 | 276,226 | -0.24(-0.53%) |
May 06, 2005 | 44.75 | 46.33 | 44.74 | 45.24 | 456,799 | +0.80(+1.80%) |
May 05, 2005 | 43.65 | 44.75 | 43.30 | 44.44 | 580,958 | +1.10(+2.54%) |
May 04, 2005 | 43.61 | 43.61 | 42.99 | 43.34 | 286,752 | -0.21(-0.48%) |
May 03, 2005 | 42.75 | 43.59 | 42.22 | 43.55 | 312,400 | +0.63(+1.47%) |
May 02, 2005 | 41.79 | 43.03 | 41.50 | 42.92 | 280,767 | +1.33(+3.20%) |
Apr 29, 2005 | 41.01 | 41.59 | 40.77 | 41.59 | 126,403 | +0.54(+1.32%) |
Apr 28, 2005 | 40.97 | 41.33 | 40.71 | 41.05 | 81,176 | -0.07(-0.17%) |
Apr 27, 2005 | 40.75 | 41.59 | 40.40 | 41.12 | 63,721 | +0.26(+0.64%) |
Apr 26, 2005 | 41.04 | 41.20 | 40.42 | 40.86 | 248,311 | -0.15(-0.35%) |
Apr 25, 2005 | 40.56 | 41.03 | 40.50 | 41.01 | 333,464 | +0.75(+1.85%) |
Apr 22, 2005 | 41.31 | 41.65 | 39.79 | 40.26 | 206,463 | -1.22(-2.94%) |
Apr 21, 2005 | 42.09 | 42.85 | 41.35 | 41.48 | 428,756 | -0.53(-1.26%) |
Apr 20, 2005 | 43.61 | 43.61 | 41.55 | 42.01 | 227,936 | -1.45(-3.34%) |
Apr 19, 2005 | 42.83 | 43.53 | 42.80 | 43.46 | 141,395 | +0.79(+1.85%) |
Apr 18, 2005 | 42.25 | 42.81 | 41.80 | 42.67 | 125,387 | +0.31(+0.73%) |
Apr 15, 2005 | 42.26 | 42.74 | 42.12 | 42.36 | 118,076 | +0.10(+0.24%) |
Apr 14, 2005 | 42.76 | 43.16 | 42.25 | 42.26 | 74,987 | -0.67(-1.56%) |
Apr 13, 2005 | 43.18 | 43.70 | 42.90 | 42.93 | 83,478 | -0.18(-0.42%) |
Apr 12, 2005 | 42.67 | 43.35 | 42.28 | 43.11 | 76,374 | +0.44(+1.03%) |
Apr 11, 2005 | 43.58 | 43.59 | 42.67 | 42.67 | 73,761 | -0.96(-2.20%) |
Apr 08, 2005 | 43.38 | 43.83 | 43.11 | 43.63 | 52,527 | +0.38(+0.88%) |
Apr 07, 2005 | 43.68 | 43.80 | 43.06 | 43.25 | 94,570 | -0.46(-1.05%) |
Apr 06, 2005 | 43.78 | 44.19 | 43.59 | 43.71 | 100,642 | -0.29(-0.66%) |
Apr 05, 2005 | 43.61 | 44.61 | 43.61 | 44.00 | 69,895 | +0.27(+0.62%) |
Apr 04, 2005 | 44.01 | 44.23 | 43.52 | 43.73 | 73,474 | -0.08(-0.18%) |
Apr 01, 2005 | 43.60 | 45.05 | 43.60 | 43.81 | 192,825 | -0.05(-0.11%) |
Mar 31, 2005 | 42.98 | 44.14 | 42.95 | 43.86 | 167,448 | +0.79(+1.83%) |
Mar 30, 2005 | 42.20 | 43.38 | 42.20 | 43.07 | 118,051 | +0.80(+1.89%) |
Mar 29, 2005 | 41.99 | 42.37 | 41.75 | 42.27 | 359,619 | +0.31(+0.74%) |
Mar 28, 2005 | 41.69 | 41.96 | 41.07 | 41.96 | 187,077 | +0.51(+1.23%) |
Mar 24, 2005 | 41.18 | 42.05 | 41.18 | 41.45 | 126,645 | +0.26(+0.63%) |
Mar 23, 2005 | 42.01 | 42.23 | 41.19 | 41.19 | 107,501 | -1.23(-2.90%) |
Mar 22, 2005 | 43.02 | 43.18 | 41.49 | 42.42 | 166,223 | -0.25(-0.59%) |
Mar 21, 2005 | 43.50 | 43.60 | 42.52 | 42.67 | 190,948 | -0.91(-2.09%) |
Mar 18, 2005 | 44.00 | 44.24 | 43.10 | 43.58 | 167,220 | -0.50(-1.13%) |
Mar 17, 2005 | 44.40 | 44.40 | 43.75 | 44.08 | 59,487 | -0.09(-0.20%) |
Mar 16, 2005 | 44.24 | 44.34 | 43.91 | 44.17 | 117,119 | +0.08(+0.18%) |
Mar 15, 2005 | 44.19 | 44.28 | 43.63 | 44.09 | 134,572 | -0.16(-0.36%) |
Mar 14, 2005 | 44.64 | 44.64 | 43.50 | 44.25 | 113,493 | -0.13(-0.29%) |
Mar 11, 2005 | 44.63 | 45.30 | 44.10 | 44.38 | 97,282 | -0.14(-0.31%) |
Mar 10, 2005 | 45.51 | 45.85 | 44.30 | 44.52 | 126,373 | -1.29(-2.82%) |
Mar 09, 2005 | 45.64 | 46.08 | 45.02 | 45.81 | 119,143 | +0.18(+0.39%) |
Mar 08, 2005 | 46.57 | 46.57 | 45.51 | 45.63 | 210,862 | -0.63(-1.36%) |
Mar 07, 2005 | 45.86 | 46.50 | 45.85 | 46.26 | 112,256 | +0.19(+0.41%) |
Mar 04, 2005 | 46.67 | 46.70 | 45.74 | 46.07 | 215,120 | -0.55(-1.18%) |
Mar 03, 2005 | 46.00 | 46.77 | 45.88 | 46.62 | 185,674 | +0.72(+1.57%) |
Mar 02, 2005 | 45.60 | 46.37 | 45.10 | 45.90 | 228,252 | +0.58(+1.28%) |