Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.08 | 48.51 | 47.67 | 47.85 | 848,560 | -0.25(-0.52%) |
Apr 27, 2006 | 48.77 | 48.77 | 47.89 | 48.10 | 870,994 | -0.67(-1.37%) |
Apr 26, 2006 | 49.36 | 49.44 | 48.62 | 48.77 | 1,055,598 | -0.44(-0.90%) |
Apr 25, 2006 | 49.08 | 49.78 | 48.70 | 49.22 | 1,314,188 | +0.14(+0.29%) |
Apr 24, 2006 | 49.02 | 49.36 | 48.82 | 49.07 | 1,052,376 | +0.05(+0.10%) |
Apr 21, 2006 | 49.48 | 49.48 | 48.82 | 49.02 | 662,642 | -0.28(-0.58%) |
Apr 20, 2006 | 49.02 | 50.20 | 49.02 | 49.31 | 1,994,611 | +1.70(+3.57%) |
Apr 19, 2006 | 47.40 | 47.72 | 47.15 | 47.61 | 583,168 | +0.19(+0.41%) |
Apr 18, 2006 | 47.26 | 48.09 | 47.20 | 47.41 | 631,975 | +0.16(+0.34%) |
Apr 17, 2006 | 47.52 | 47.52 | 47.11 | 47.26 | 652,141 | -0.35(-0.74%) |
Apr 13, 2006 | 47.66 | 47.93 | 47.36 | 47.61 | 418,373 | -0.05(-0.11%) |
Apr 12, 2006 | 47.78 | 48.14 | 47.63 | 47.66 | 518,372 | -0.01(-0.02%) |
Apr 11, 2006 | 47.98 | 48.02 | 47.54 | 47.67 | 913,356 | -0.23(-0.47%) |
Apr 10, 2006 | 48.11 | 48.15 | 47.75 | 47.89 | 719,325 | -0.25(-0.52%) |
Apr 07, 2006 | 48.24 | 48.55 | 47.98 | 48.14 | 583,765 | -0.23(-0.47%) |
Apr 06, 2006 | 48.79 | 48.79 | 48.33 | 48.37 | 1,189,487 | -0.44(-0.89%) |
Apr 05, 2006 | 48.52 | 48.97 | 48.48 | 48.81 | 698,084 | +0.30(+0.62%) |
Apr 04, 2006 | 48.35 | 48.76 | 48.34 | 48.50 | 1,128,032 | -0.15(-0.31%) |
Apr 03, 2006 | 49.13 | 49.13 | 48.61 | 48.65 | 694,742 | -0.35(-0.72%) |
Mar 31, 2006 | 49.30 | 49.36 | 48.90 | 49.01 | 872,903 | -0.26(-0.53%) |
Mar 30, 2006 | 49.45 | 49.45 | 49.08 | 49.27 | 554,887 | -0.29(-0.59%) |
Mar 29, 2006 | 49.98 | 50.06 | 49.53 | 49.56 | 808,584 | -0.21(-0.42%) |
Mar 28, 2006 | 51.16 | 51.16 | 49.53 | 49.77 | 572,309 | +0.07(+0.14%) |
Mar 27, 2006 | 49.72 | 49.90 | 49.34 | 49.70 | 738,298 | -0.01(-0.02%) |
Mar 24, 2006 | 49.42 | 49.84 | 49.34 | 49.71 | 802,975 | +0.30(+0.61%) |
Mar 23, 2006 | 49.23 | 49.48 | 48.82 | 49.41 | 588,896 | +0.04(+0.08%) |
Mar 22, 2006 | 48.94 | 49.39 | 48.70 | 49.37 | 575,889 | +0.44(+0.91%) |
Mar 21, 2006 | 48.96 | 49.28 | 48.85 | 48.92 | 633,884 | -0.03(-0.07%) |
Mar 20, 2006 | 48.73 | 49.17 | 48.73 | 48.96 | 690,327 | +0.23(+0.46%) |
Mar 17, 2006 | 48.35 | 48.79 | 48.10 | 48.73 | 1,490,797 | +0.49(+1.03%) |
Mar 16, 2006 | 48.44 | 48.81 | 48.17 | 48.24 | 788,656 | -0.19(-0.40%) |
Mar 15, 2006 | 47.89 | 48.68 | 47.89 | 48.43 | 677,797 | +0.44(+0.91%) |
Mar 14, 2006 | 47.56 | 48.07 | 47.56 | 47.99 | 597,369 | +0.31(+0.65%) |
Mar 13, 2006 | 48.24 | 48.26 | 47.59 | 47.68 | 502,859 | -0.35(-0.73%) |
Mar 10, 2006 | 47.79 | 48.22 | 47.41 | 48.03 | 648,800 | +0.25(+0.53%) |
Mar 09, 2006 | 48.13 | 48.31 | 47.75 | 47.78 | 578,753 | -0.34(-0.71%) |
Mar 08, 2006 | 47.60 | 48.34 | 47.52 | 48.13 | 631,139 | +0.50(+1.06%) |
Mar 07, 2006 | 47.93 | 48.35 | 47.52 | 47.62 | 1,008,582 | -0.34(-0.70%) |
Mar 06, 2006 | 48.81 | 48.82 | 47.95 | 47.96 | 773,978 | -0.97(-1.99%) |
Mar 03, 2006 | 48.98 | 49.53 | 48.90 | 48.93 | 445,580 | -0.30(-0.61%) |
Mar 02, 2006 | 48.35 | 49.23 | 48.32 | 49.23 | 706,437 | +0.63(+1.29%) |
Mar 01, 2006 | 48.70 | 48.74 | 48.37 | 48.60 | 687,702 | -0.09(-0.19%) |
Feb 28, 2006 | 48.77 | 48.98 | 48.40 | 48.70 | 666,580 | -0.08(-0.15%) |
Feb 27, 2006 | 48.83 | 49.10 | 48.73 | 48.77 | 716,222 | -0.09(-0.19%) |
Feb 24, 2006 | 48.66 | 49.09 | 48.66 | 48.86 | 728,036 | +0.03(+0.05%) |
Feb 23, 2006 | 48.87 | 49.20 | 48.65 | 48.84 | 809,180 | -0.24(-0.50%) |
Feb 22, 2006 | 48.65 | 49.26 | 48.65 | 49.08 | 954,048 | +0.65(+1.35%) |
Feb 21, 2006 | 48.19 | 49.02 | 48.19 | 48.43 | 1,256,790 | -0.82(-1.67%) |
Feb 17, 2006 | 48.99 | 49.52 | 48.60 | 49.25 | 1,161,087 | +0.43(+0.88%) |
Feb 16, 2006 | 48.81 | 49.39 | 48.60 | 48.82 | 1,497,360 | +0.40(+0.83%) |
Feb 15, 2006 | 47.84 | 48.44 | 47.78 | 48.42 | 1,556,906 | +0.37(+0.77%) |
Feb 14, 2006 | 47.55 | 48.10 | 47.40 | 48.05 | 630,901 | +0.67(+1.41%) |
Feb 13, 2006 | 47.35 | 47.67 | 47.31 | 47.38 | 930,062 | +0.15(+0.32%) |
Feb 10, 2006 | 47.31 | 47.68 | 47.14 | 47.23 | 673,740 | -0.13(-0.27%) |
Feb 09, 2006 | 47.17 | 47.69 | 47.05 | 47.36 | 536,152 | +0.20(+0.43%) |
Feb 08, 2006 | 46.84 | 47.43 | 46.84 | 47.15 | 692,117 | +0.28(+0.59%) |
Feb 07, 2006 | 46.43 | 47.15 | 46.43 | 46.88 | 1,276,121 | +0.45(+0.97%) |
Feb 06, 2006 | 47.35 | 47.36 | 46.27 | 46.43 | 1,648,791 | -1.22(-2.55%) |
Feb 03, 2006 | 47.56 | 47.95 | 47.31 | 47.64 | 949,991 | -0.13(-0.26%) |
Feb 02, 2006 | 48.39 | 48.39 | 47.53 | 47.77 | 1,199,034 | -0.62(-1.28%) |
Feb 01, 2006 | 48.98 | 49.07 | 48.34 | 48.39 | 1,066,696 | -0.76(-1.55%) |
Jan 31, 2006 | 48.50 | 49.30 | 48.40 | 49.15 | 842,593 | +0.46(+0.95%) |
Jan 30, 2006 | 48.73 | 48.88 | 48.60 | 48.69 | 455,604 | -0.11(-0.22%) |
Jan 27, 2006 | 48.06 | 49.31 | 48.06 | 48.80 | 1,107,030 | +0.83(+1.73%) |
Jan 26, 2006 | 47.62 | 48.21 | 47.77 | 47.97 | 1,086,147 | +0.36(+0.76%) |
Jan 25, 2006 | 47.81 | 47.96 | 47.37 | 47.61 | 580,066 | -0.20(-0.42%) |
Jan 24, 2006 | 47.22 | 47.90 | 47.22 | 47.81 | 1,017,770 | +0.54(+1.15%) |
Jan 23, 2006 | 47.72 | 47.85 | 47.02 | 47.26 | 805,720 | -0.26(-0.55%) |
Jan 20, 2006 | 48.09 | 48.09 | 47.31 | 47.52 | 629,827 | -0.57(-1.18%) |
Jan 19, 2006 | 47.84 | 48.33 | 47.59 | 48.09 | 1,131,970 | +0.35(+0.74%) |
Jan 18, 2006 | 47.65 | 48.18 | 47.64 | 47.74 | 1,313,830 | +0.10(+0.21%) |
Jan 17, 2006 | 47.36 | 47.72 | 47.31 | 47.64 | 806,317 | -0.07(-0.14%) |
Jan 13, 2006 | 47.93 | 48.72 | 47.31 | 47.71 | 1,002,377 | -0.22(-0.45%) |
Jan 12, 2006 | 47.73 | 48.52 | 47.72 | 47.93 | 1,855,471 | +0.11(+0.23%) |
Jan 11, 2006 | 46.51 | 47.85 | 46.38 | 47.82 | 2,221,339 | +1.39(+3.00%) |
Jan 10, 2006 | 45.81 | 46.55 | 45.63 | 46.43 | 1,455,833 | +0.35(+0.76%) |
Jan 09, 2006 | 46.09 | 46.09 | 45.63 | 46.07 | 842,116 | -0.02(-0.04%) |
Jan 06, 2006 | 46.05 | 46.12 | 45.51 | 46.09 | 843,906 | +0.09(+0.20%) |
Jan 05, 2006 | 45.87 | 46.18 | 45.65 | 46.00 | 912,401 | +0.13(+0.27%) |
Jan 04, 2006 | 45.00 | 45.98 | 44.94 | 45.87 | 951,900 | +0.89(+1.97%) |
Jan 03, 2006 | 45.08 | 45.09 | 44.06 | 44.98 | 1,089,727 | -0.14(-0.32%) |
Dec 30, 2005 | 44.98 | 45.30 | 44.75 | 45.13 | 489,852 | -0.03(-0.06%) |
Dec 29, 2005 | 45.46 | 45.67 | 45.10 | 45.15 | 720,876 | -0.34(-0.76%) |
Dec 28, 2005 | 45.53 | 45.76 | 45.14 | 45.50 | 475,055 | +0.08(+0.18%) |
Dec 27, 2005 | 45.54 | 45.82 | 45.26 | 45.41 | 428,993 | -0.18(-0.40%) |
Dec 23, 2005 | 45.14 | 45.86 | 45.14 | 45.60 | 697,964 | +0.43(+0.95%) |
Dec 22, 2005 | 45.36 | 45.45 | 45.11 | 45.17 | 850,350 | -0.19(-0.43%) |
Dec 21, 2005 | 45.55 | 45.82 | 45.34 | 45.36 | 635,674 | -0.18(-0.39%) |
Dec 20, 2005 | 45.34 | 45.98 | 45.27 | 45.54 | 884,836 | +0.26(+0.57%) |
Dec 19, 2005 | 45.79 | 45.80 | 45.03 | 45.28 | 807,868 | -0.43(-0.93%) |
Dec 16, 2005 | 45.71 | 46.09 | 45.34 | 45.70 | 1,088,772 | +0.09(+0.20%) |
Dec 15, 2005 | 45.68 | 45.85 | 45.23 | 45.61 | 599,039 | -0.06(-0.13%) |
Dec 14, 2005 | 45.59 | 45.79 | 45.44 | 45.67 | 815,147 | +0.08(+0.17%) |
Dec 13, 2005 | 45.45 | 46.04 | 45.45 | 45.60 | 970,635 | +0.06(+0.13%) |
Dec 12, 2005 | 45.73 | 45.88 | 45.40 | 45.54 | 782,450 | -0.20(-0.44%) |
Dec 09, 2005 | 45.54 | 45.95 | 45.45 | 45.74 | 1,055,360 | +0.20(+0.44%) |
Dec 08, 2005 | 44.25 | 45.97 | 44.14 | 45.54 | 3,240,661 | +1.93(+4.42%) |
Dec 07, 2005 | 43.04 | 43.67 | 43.04 | 43.61 | 691,043 | +0.57(+1.32%) |
Dec 06, 2005 | 43.11 | 43.25 | 42.88 | 43.04 | 627,201 | -0.07(-0.16%) |
Dec 05, 2005 | 43.00 | 43.17 | 42.70 | 43.11 | 510,138 | +0.03(+0.06%) |
Dec 02, 2005 | 43.52 | 43.53 | 42.86 | 43.08 | 716,938 | -0.80(-1.81%) |
Dec 01, 2005 | 43.62 | 43.98 | 43.57 | 43.88 | 563,121 | +0.39(+0.91%) |
Nov 30, 2005 | 43.53 | 43.75 | 43.41 | 43.48 | 820,278 | -0.11(-0.25%) |
Nov 29, 2005 | 43.37 | 43.66 | 43.37 | 43.59 | 1,222,780 | +0.29(+0.66%) |
Nov 28, 2005 | 43.03 | 43.36 | 43.01 | 43.31 | 517,178 | +0.28(+0.64%) |
Nov 25, 2005 | 42.99 | 43.07 | 42.78 | 43.03 | 110,261 | +0.10(+0.23%) |
Nov 23, 2005 | 42.97 | 43.12 | 42.76 | 42.93 | 351,786 | -0.04(-0.10%) |
Nov 22, 2005 | 43.07 | 43.27 | 42.86 | 42.97 | 526,606 | -0.04(-0.10%) |
Nov 21, 2005 | 42.39 | 43.10 | 42.32 | 43.01 | 672,786 | +0.54(+1.26%) |
Nov 18, 2005 | 42.57 | 42.80 | 42.19 | 42.48 | 726,246 | +0.23(+0.56%) |
Nov 17, 2005 | 42.06 | 42.37 | 41.77 | 42.24 | 678,752 | +0.18(+0.44%) |
Nov 16, 2005 | 42.57 | 42.85 | 41.97 | 42.06 | 824,813 | -0.30(-0.71%) |
Nov 15, 2005 | 41.53 | 42.39 | 41.53 | 42.36 | 1,052,138 | +0.84(+2.02%) |
Nov 14, 2005 | 41.21 | 41.70 | 41.04 | 41.52 | 908,106 | +0.49(+1.18%) |
Nov 11, 2005 | 41.61 | 41.61 | 40.80 | 41.04 | 706,556 | -0.73(-1.75%) |
Nov 10, 2005 | 41.05 | 42.00 | 40.98 | 41.77 | 1,175,884 | +0.82(+2.01%) |
Nov 09, 2005 | 40.66 | 40.95 | 40.58 | 40.95 | 838,894 | +0.28(+0.70%) |
Nov 08, 2005 | 40.64 | 40.94 | 40.64 | 40.66 | 390,927 | +0.15(+0.37%) |
Nov 07, 2005 | 40.32 | 40.65 | 40.28 | 40.51 | 414,793 | +0.20(+0.50%) |
Nov 04, 2005 | 40.56 | 40.64 | 40.11 | 40.31 | 440,330 | -0.13(-0.31%) |
Nov 03, 2005 | 40.12 | 40.46 | 40.11 | 40.43 | 981,733 | +0.31(+0.77%) |
Nov 02, 2005 | 40.32 | 40.46 | 39.95 | 40.12 | 990,802 | -0.28(-0.71%) |
Nov 01, 2005 | 40.56 | 40.56 | 40.23 | 40.41 | 1,108,104 | -0.03(-0.06%) |
Oct 31, 2005 | 40.34 | 40.63 | 40.27 | 40.43 | 788,775 | +0.19(+0.48%) |
Oct 28, 2005 | 40.41 | 40.53 | 40.12 | 40.24 | 1,249,749 | -0.17(-0.41%) |
Oct 27, 2005 | 41.09 | 41.31 | 40.39 | 40.41 | 646,056 | -0.70(-1.69%) |
Oct 26, 2005 | 40.71 | 41.37 | 40.71 | 41.10 | 1,182,447 | +0.29(+0.72%) |
Oct 25, 2005 | 41.10 | 41.10 | 40.43 | 40.81 | 1,415,619 | -0.29(-0.71%) |
Oct 24, 2005 | 41.33 | 41.61 | 41.07 | 41.10 | 1,253,329 | -0.23(-0.55%) |
Oct 21, 2005 | 41.91 | 41.92 | 41.24 | 41.33 | 1,141,516 | -0.37(-0.88%) |
Oct 20, 2005 | 41.06 | 43.27 | 40.72 | 41.70 | 2,488,640 | -0.07(-0.16%) |
Oct 19, 2005 | 43.02 | 43.82 | 41.07 | 41.77 | 1,076,839 | +0.38(+0.91%) |
Oct 18, 2005 | 40.64 | 41.64 | 40.62 | 41.39 | 1,011,804 | +0.78(+1.92%) |
Oct 17, 2005 | 40.39 | 40.62 | 40.13 | 40.61 | 658,585 | +0.20(+0.50%) |
Oct 14, 2005 | 40.02 | 40.46 | 39.81 | 40.41 | 594,624 | +0.39(+0.96%) |
Oct 13, 2005 | 40.04 | 40.11 | 39.57 | 40.02 | 591,163 | -0.16(-0.40%) |
Oct 12, 2005 | 40.48 | 40.79 | 39.95 | 40.18 | 539,851 | -0.29(-0.72%) |
Oct 11, 2005 | 40.64 | 40.72 | 40.39 | 40.48 | 663,358 | -0.21(-0.51%) |
Oct 10, 2005 | 40.66 | 41.06 | 40.66 | 40.69 | 692,475 | +0.03(+0.08%) |
Oct 07, 2005 | 40.42 | 40.81 | 40.36 | 40.65 | 763,835 | +0.25(+0.62%) |
Oct 06, 2005 | 40.22 | 40.56 | 40.11 | 40.40 | 1,147,125 | +0.18(+0.44%) |
Oct 05, 2005 | 40.56 | 40.61 | 40.12 | 40.22 | 599,875 | -0.34(-0.83%) |
Oct 04, 2005 | 40.80 | 41.10 | 40.56 | 40.56 | 475,174 | -0.22(-0.53%) |
Oct 03, 2005 | 40.73 | 41.23 | 40.54 | 40.78 | 799,515 | -0.04(-0.10%) |
Sep 30, 2005 | 40.68 | 40.84 | 40.39 | 40.82 | 920,277 | -0.01(-0.02%) |
Sep 29, 2005 | 40.27 | 40.84 | 40.15 | 40.83 | 669,922 | +0.56(+1.39%) |
Sep 28, 2005 | 40.31 | 40.62 | 40.14 | 40.27 | 598,562 | -0.01(-0.02%) |
Sep 27, 2005 | 40.41 | 40.63 | 40.19 | 40.27 | 718,251 | -0.11(-0.27%) |
Sep 26, 2005 | 40.42 | 40.54 | 40.26 | 40.38 | 678,991 | +0.10(+0.25%) |
Sep 23, 2005 | 40.28 | 40.58 | 40.07 | 40.28 | 609,302 | +0.23(+0.56%) |
Sep 22, 2005 | 39.97 | 40.09 | 39.74 | 40.06 | 1,025,050 | +0.08(+0.19%) |
Sep 21, 2005 | 39.73 | 40.13 | 39.03 | 39.98 | 1,163,712 | +0.08(+0.21%) |
Sep 20, 2005 | 39.97 | 40.37 | 39.86 | 39.90 | 613,836 | -0.08(-0.19%) |
Sep 19, 2005 | 40.26 | 40.26 | 39.73 | 39.97 | 770,159 | -0.26(-0.65%) |
Sep 16, 2005 | 40.48 | 40.58 | 40.07 | 40.23 | 1,250,704 | -0.34(-0.85%) |
Sep 15, 2005 | 40.85 | 41.05 | 40.52 | 40.58 | 536,271 | -0.19(-0.47%) |
Sep 14, 2005 | 40.70 | 40.93 | 40.60 | 40.77 | 998,439 | +0.08(+0.19%) |
Sep 13, 2005 | 40.89 | 40.94 | 40.57 | 40.69 | 940,206 | -0.27(-0.65%) |
Sep 12, 2005 | 40.85 | 41.10 | 40.71 | 40.96 | 754,408 | +0.19(+0.47%) |
Sep 09, 2005 | 40.14 | 40.97 | 40.14 | 40.77 | 2,268,713 | +0.71(+1.78%) |
Sep 08, 2005 | 40.39 | 40.52 | 39.74 | 40.06 | 2,892,932 | -0.47(-1.16%) |
Sep 07, 2005 | 41.05 | 41.07 | 40.45 | 40.53 | 1,287,338 | -0.49(-1.21%) |
Sep 06, 2005 | 40.94 | 41.06 | 40.86 | 41.02 | 727,916 | +0.20(+0.49%) |
Sep 02, 2005 | 41.10 | 41.31 | 40.81 | 40.82 | 526,009 | -0.23(-0.57%) |
Sep 01, 2005 | 41.34 | 41.38 | 40.97 | 41.05 | 1,025,527 | -0.28(-0.67%) |
Aug 31, 2005 | 41.54 | 41.56 | 41.28 | 41.33 | 816,460 | -0.32(-0.76%) |
Aug 30, 2005 | 41.48 | 41.68 | 41.41 | 41.65 | 824,813 | +0.08(+0.20%) |
Aug 29, 2005 | 40.96 | 41.59 | 40.64 | 41.57 | 664,671 | +0.44(+1.08%) |
Aug 26, 2005 | 41.12 | 41.33 | 40.87 | 41.12 | 575,173 | -0.18(-0.43%) |
Aug 25, 2005 | 41.44 | 41.59 | 41.13 | 41.30 | 429,470 | -0.17(-0.40%) |
Aug 24, 2005 | 41.27 | 41.90 | 41.27 | 41.46 | 594,147 | +0.15(+0.37%) |
Aug 23, 2005 | 41.26 | 41.36 | 41.10 | 41.31 | 687,941 | +0.02(+0.04%) |
Aug 22, 2005 | 41.48 | 41.57 | 41.16 | 41.30 | 447,251 | -0.18(-0.44%) |
Aug 19, 2005 | 41.40 | 41.54 | 41.31 | 41.48 | 614,910 | +0.27(+0.65%) |
Aug 18, 2005 | 41.48 | 41.49 | 41.13 | 41.21 | 404,530 | -0.32(-0.77%) |
Aug 17, 2005 | 41.18 | 41.64 | 41.14 | 41.53 | 609,540 | +0.37(+0.90%) |
Aug 16, 2005 | 41.48 | 41.57 | 41.16 | 41.16 | 539,493 | -0.44(-1.05%) |
Aug 15, 2005 | 41.50 | 41.61 | 41.28 | 41.60 | 655,125 | +0.02(+0.04%) |
Aug 12, 2005 | 41.70 | 41.73 | 41.47 | 41.58 | 560,137 | -0.12(-0.28%) |
Aug 11, 2005 | 41.82 | 42.12 | 41.57 | 41.70 | 647,010 | -0.18(-0.42%) |
Aug 10, 2005 | 42.03 | 42.23 | 41.83 | 41.88 | 621,115 | -0.03(-0.08%) |
Aug 09, 2005 | 41.88 | 42.07 | 41.77 | 41.91 | 384,483 | +0.13(+0.30%) |
Aug 08, 2005 | 41.48 | 41.95 | 41.43 | 41.78 | 922,903 | +0.51(+1.24%) |
Aug 05, 2005 | 41.94 | 41.95 | 41.14 | 41.27 | 960,372 | -0.72(-1.72%) |
Aug 04, 2005 | 42.65 | 42.65 | 41.99 | 41.99 | 912,043 | -0.68(-1.59%) |
Aug 03, 2005 | 42.49 | 42.85 | 42.40 | 42.67 | 574,934 | +0.12(+0.28%) |
Aug 02, 2005 | 42.74 | 42.91 | 42.30 | 42.55 | 626,247 | -0.12(-0.28%) |
Aug 01, 2005 | 42.55 | 42.80 | 42.51 | 42.67 | 529,112 | +0.21(+0.49%) |
Jul 29, 2005 | 43.33 | 43.34 | 42.44 | 42.46 | 1,123,855 | -0.87(-2.01%) |
Jul 28, 2005 | 42.64 | 43.50 | 42.61 | 43.33 | 850,350 | +0.65(+1.53%) |
Jul 27, 2005 | 42.86 | 43.01 | 42.60 | 42.68 | 1,102,257 | -0.12(-0.27%) |
Jul 26, 2005 | 42.66 | 43.12 | 42.65 | 42.80 | 879,108 | +0.14(+0.33%) |
Jul 25, 2005 | 43.35 | 43.55 | 42.55 | 42.65 | 762,642 | -0.71(-1.64%) |
Jul 22, 2005 | 43.37 | 43.37 | 42.81 | 43.37 | 1,167,650 | +0.75(+1.77%) |
Jul 21, 2005 | 43.03 | 43.15 | 40.85 | 42.61 | 1,799,744 | -0.42(-0.97%) |
Jul 20, 2005 | 43.08 | 43.24 | 42.62 | 43.03 | 1,013,236 | -0.06(-0.14%) |
Jul 19, 2005 | 42.74 | 43.16 | 42.72 | 43.09 | 1,468,482 | +0.50(+1.18%) |
Jul 18, 2005 | 41.98 | 42.71 | 41.98 | 42.59 | 1,078,271 | +0.60(+1.44%) |
Jul 15, 2005 | 41.72 | 41.98 | 41.51 | 41.98 | 689,969 | +0.17(+0.40%) |
Jul 14, 2005 | 41.57 | 42.00 | 41.38 | 41.82 | 488,181 | +0.28(+0.69%) |
Jul 13, 2005 | 41.88 | 41.92 | 41.39 | 41.53 | 722,308 | -0.39(-0.92%) |
Jul 12, 2005 | 42.03 | 42.03 | 41.57 | 41.92 | 404,411 | -0.09(-0.22%) |
Jul 11, 2005 | 41.86 | 42.32 | 41.74 | 42.01 | 463,480 | +0.20(+0.48%) |
Jul 08, 2005 | 41.83 | 41.88 | 41.62 | 41.81 | 420,879 | -0.10(-0.24%) |
Jul 07, 2005 | 41.57 | 41.94 | 41.46 | 41.91 | 519,923 | -0.06(-0.14%) |
Jul 06, 2005 | 41.94 | 42.38 | 41.67 | 41.97 | 748,083 | +0.12(+0.28%) |
Jul 05, 2005 | 41.58 | 41.93 | 41.50 | 41.85 | 493,432 | +0.28(+0.67%) |
Jul 01, 2005 | 41.82 | 41.86 | 41.47 | 41.57 | 560,018 | -0.24(-0.58%) |
Jun 30, 2005 | 42.28 | 42.28 | 41.73 | 41.82 | 715,625 | -0.34(-0.81%) |
Jun 29, 2005 | 42.10 | 42.44 | 41.95 | 42.16 | 638,060 | +0.04(+0.10%) |
Jun 28, 2005 | 41.21 | 42.24 | 41.19 | 42.12 | 652,261 | +1.02(+2.49%) |
Jun 27, 2005 | 41.26 | 41.33 | 40.94 | 41.10 | 501,785 | -0.09(-0.22%) |
Jun 24, 2005 | 41.65 | 41.82 | 41.10 | 41.19 | 635,554 | -0.50(-1.21%) |
Jun 23, 2005 | 42.13 | 42.14 | 41.68 | 41.69 | 374,101 | -0.46(-1.09%) |
Jun 22, 2005 | 42.32 | 42.32 | 41.90 | 42.15 | 437,824 | -0.14(-0.34%) |
Jun 21, 2005 | 41.98 | 42.37 | 41.94 | 42.29 | 683,287 | +0.23(+0.54%) |
Jun 20, 2005 | 41.90 | 42.13 | 41.76 | 42.07 | 502,859 | +0.10(+0.24%) |
Jun 17, 2005 | 41.40 | 42.02 | 41.40 | 41.97 | 846,054 | +0.61(+1.48%) |
Jun 16, 2005 | 41.37 | 41.41 | 41.15 | 41.36 | 332,097 | +0.09(+0.22%) |
Jun 15, 2005 | 41.55 | 41.59 | 41.07 | 41.26 | 383,051 | -0.20(-0.48%) |
Jun 14, 2005 | 41.08 | 41.59 | 40.97 | 41.46 | 651,664 | +0.34(+0.81%) |
Jun 13, 2005 | 40.81 | 41.24 | 40.74 | 41.13 | 306,083 | +0.23(+0.57%) |
Jun 10, 2005 | 41.31 | 41.36 | 40.88 | 40.89 | 333,290 | -0.38(-0.91%) |
Jun 09, 2005 | 40.95 | 41.37 | 40.80 | 41.27 | 555,722 | +0.34(+0.82%) |
Jun 08, 2005 | 41.65 | 41.75 | 40.38 | 40.94 | 847,128 | -0.66(-1.59%) |
Jun 07, 2005 | 41.10 | 41.98 | 40.95 | 41.60 | 1,239,487 | +0.70(+1.72%) |
Jun 06, 2005 | 40.66 | 41.06 | 40.52 | 40.89 | 574,218 | +0.08(+0.21%) |
Jun 03, 2005 | 40.54 | 41.00 | 40.54 | 40.81 | 922,903 | +0.32(+0.79%) |
Jun 02, 2005 | 40.52 | 40.58 | 40.14 | 40.49 | 643,430 | -0.11(-0.27%) |
Jun 01, 2005 | 40.56 | 40.87 | 40.43 | 40.60 | 605,364 | +0.00(+0.00%) |
May 31, 2005 | 40.73 | 40.88 | 40.53 | 40.60 | 749,277 | -0.19(-0.47%) |
May 27, 2005 | 40.93 | 40.98 | 40.69 | 40.79 | 635,196 | -0.27(-0.65%) |
May 26, 2005 | 41.44 | 41.48 | 40.87 | 41.06 | 681,258 | -0.25(-0.61%) |
May 25, 2005 | 41.59 | 41.65 | 41.13 | 41.31 | 377,442 | -0.44(-1.06%) |
May 24, 2005 | 42.01 | 42.08 | 41.66 | 41.76 | 642,595 | -0.17(-0.40%) |
May 23, 2005 | 41.83 | 42.17 | 41.61 | 41.93 | 659,063 | +0.02(+0.04%) |
May 20, 2005 | 41.86 | 41.94 | 41.62 | 41.91 | 669,444 | +0.22(+0.52%) |
May 19, 2005 | 41.53 | 41.83 | 41.48 | 41.69 | 388,779 | +0.03(+0.06%) |
May 18, 2005 | 41.84 | 41.99 | 41.43 | 41.67 | 485,317 | -0.18(-0.42%) |
May 17, 2005 | 41.65 | 41.87 | 41.32 | 41.84 | 470,878 | +0.06(+0.14%) |
May 16, 2005 | 40.76 | 41.78 | 40.69 | 41.78 | 548,204 | +0.96(+2.34%) |
May 13, 2005 | 41.57 | 41.63 | 40.45 | 40.83 | 701,664 | -0.68(-1.64%) |
May 12, 2005 | 42.36 | 42.61 | 41.50 | 41.51 | 645,101 | -0.77(-1.82%) |
May 11, 2005 | 42.34 | 42.47 | 41.84 | 42.28 | 625,650 | -0.15(-0.36%) |
May 10, 2005 | 42.40 | 42.66 | 42.22 | 42.43 | 432,812 | -0.10(-0.24%) |
May 09, 2005 | 42.45 | 42.56 | 42.19 | 42.53 | 808,942 | +0.05(+0.12%) |
May 06, 2005 | 42.82 | 42.95 | 42.48 | 42.48 | 863,595 | -0.34(-0.80%) |
May 05, 2005 | 42.57 | 42.95 | 42.33 | 42.82 | 1,173,497 | +0.25(+0.59%) |
May 04, 2005 | 41.15 | 42.62 | 41.15 | 42.57 | 1,337,696 | +1.49(+3.63%) |
May 03, 2005 | 41.02 | 41.31 | 40.82 | 41.08 | 528,873 | -0.10(-0.24%) |