Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 51.59 | 51.89 | 51.59 | 51.76 | 13,502 | +0.32(+0.62%) |
Apr 27, 2006 | 51.41 | 52.27 | 51.23 | 51.44 | 19,402 | -0.95(-1.82%) |
Apr 26, 2006 | 52.76 | 52.92 | 52.30 | 52.40 | 17,304 | -0.05(-0.10%) |
Apr 25, 2006 | 52.97 | 52.97 | 52.27 | 52.45 | 16,518 | -0.32(-0.61%) |
Apr 24, 2006 | 52.85 | 52.85 | 52.42 | 52.77 | 31,069 | -0.14(-0.26%) |
Apr 21, 2006 | 52.76 | 53.16 | 52.63 | 52.91 | 18,091 | +0.47(+0.89%) |
Apr 20, 2006 | 52.92 | 52.94 | 52.19 | 52.44 | 17,960 | -0.50(-0.94%) |
Apr 19, 2006 | 52.56 | 52.94 | 52.24 | 52.94 | 75,380 | +0.36(+0.68%) |
Apr 18, 2006 | 51.69 | 52.63 | 51.57 | 52.58 | 22,679 | +1.38(+2.70%) |
Apr 17, 2006 | 51.22 | 51.38 | 51.05 | 51.20 | 18,484 | +0.43(+0.84%) |
Apr 13, 2006 | 50.60 | 50.93 | 50.21 | 50.77 | 29,234 | +0.18(+0.35%) |
Apr 12, 2006 | 50.46 | 50.60 | 50.31 | 50.60 | 9,570 | +0.29(+0.58%) |
Apr 11, 2006 | 51.36 | 51.36 | 50.18 | 50.31 | 95,569 | -0.36(-0.71%) |
Apr 10, 2006 | 51.02 | 51.02 | 50.50 | 50.67 | 12,454 | -0.18(-0.36%) |
Apr 07, 2006 | 51.53 | 51.66 | 50.79 | 50.85 | 11,798 | -0.65(-1.26%) |
Apr 06, 2006 | 51.38 | 51.58 | 51.15 | 51.50 | 21,368 | +0.23(+0.45%) |
Apr 05, 2006 | 50.96 | 51.33 | 50.63 | 51.27 | 26,612 | +0.49(+0.96%) |
Apr 04, 2006 | 50.77 | 50.84 | 50.53 | 50.78 | 11,143 | +0.33(+0.65%) |
Apr 03, 2006 | 50.34 | 51.08 | 50.34 | 50.45 | 14,813 | +0.20(+0.39%) |
Mar 31, 2006 | 50.43 | 50.43 | 49.94 | 50.25 | 16,124 | -0.30(-0.59%) |
Mar 30, 2006 | 50.46 | 51.00 | 50.31 | 50.55 | 15,731 | +0.24(+0.49%) |
Mar 29, 2006 | 49.76 | 50.31 | 49.64 | 50.31 | 8,783 | +0.81(+1.63%) |
Mar 28, 2006 | 49.80 | 50.12 | 49.43 | 49.50 | 36,444 | -0.31(-0.61%) |
Mar 27, 2006 | 49.62 | 49.84 | 49.56 | 49.80 | 15,862 | +0.28(+0.57%) |
Mar 24, 2006 | 49.43 | 49.62 | 49.28 | 49.52 | 13,896 | +0.09(+0.19%) |
Mar 23, 2006 | 49.28 | 49.57 | 49.17 | 49.43 | 9,963 | +0.15(+0.29%) |
Mar 22, 2006 | 48.90 | 49.32 | 48.90 | 49.28 | 8,390 | +0.43(+0.87%) |
Mar 21, 2006 | 49.40 | 49.51 | 48.82 | 48.86 | 36,051 | -0.56(-1.14%) |
Mar 20, 2006 | 49.65 | 49.65 | 49.31 | 49.42 | 20,975 | -0.23(-0.46%) |
Mar 17, 2006 | 49.66 | 49.75 | 49.58 | 49.65 | 5,899 | +0.11(+0.23%) |
Mar 16, 2006 | 49.56 | 49.89 | 49.52 | 49.54 | 13,502 | +0.06(+0.12%) |
Mar 15, 2006 | 49.41 | 49.48 | 49.10 | 49.48 | 8,783 | +0.70(+1.44%) |
Mar 14, 2006 | 48.04 | 48.78 | 48.04 | 48.77 | 10,749 | +0.74(+1.54%) |
Mar 13, 2006 | 48.02 | 48.20 | 47.98 | 48.03 | 7,734 | +0.14(+0.30%) |
Mar 10, 2006 | 47.19 | 47.98 | 47.19 | 47.89 | 3,408 | +0.78(+1.65%) |
Mar 09, 2006 | 47.44 | 47.79 | 47.11 | 47.11 | 7,865 | -0.14(-0.29%) |
Mar 08, 2006 | 46.90 | 47.25 | 46.77 | 47.25 | 7,341 | -0.28(-0.59%) |
Mar 07, 2006 | 48.05 | 48.05 | 47.35 | 47.53 | 11,012 | -0.61(-1.27%) |
Mar 06, 2006 | 48.81 | 48.83 | 47.90 | 48.14 | 22,548 | -0.59(-1.21%) |
Mar 03, 2006 | 48.51 | 48.97 | 48.50 | 48.73 | 6,817 | +0.07(+0.14%) |
Mar 02, 2006 | 48.32 | 48.66 | 48.06 | 48.66 | 12,978 | +0.32(+0.66%) |
Mar 01, 2006 | 47.94 | 48.46 | 47.94 | 48.34 | 5,899 | +0.56(+1.18%) |
Feb 28, 2006 | 48.22 | 48.25 | 47.67 | 47.77 | 6,030 | -0.45(-0.93%) |
Feb 27, 2006 | 48.69 | 48.69 | 48.22 | 48.22 | 13,896 | -0.43(-0.89%) |
Feb 24, 2006 | 48.50 | 48.66 | 48.40 | 48.66 | 8,914 | +0.13(+0.27%) |
Feb 23, 2006 | 48.54 | 48.83 | 48.29 | 48.53 | 7,472 | -0.02(-0.05%) |
Feb 22, 2006 | 48.53 | 48.93 | 48.53 | 48.55 | 15,207 | +0.13(+0.27%) |
Feb 21, 2006 | 48.58 | 48.69 | 48.32 | 48.42 | 6,423 | +0.00(+0.00%) |
Feb 17, 2006 | 48.48 | 48.62 | 48.32 | 48.42 | 11,667 | +0.03(+0.06%) |
Feb 16, 2006 | 48.04 | 48.39 | 47.82 | 48.39 | 14,420 | +0.47(+0.97%) |
Feb 15, 2006 | 47.81 | 48.11 | 47.48 | 47.93 | 5,243 | +0.05(+0.09%) |
Feb 14, 2006 | 47.03 | 48.02 | 46.84 | 47.88 | 14,420 | +0.98(+2.10%) |
Feb 13, 2006 | 47.29 | 47.29 | 46.73 | 46.90 | 28,972 | -0.48(-1.01%) |
Feb 10, 2006 | 47.32 | 47.57 | 46.74 | 47.38 | 90,456 | -0.06(-0.13%) |
Feb 09, 2006 | 47.64 | 48.04 | 47.36 | 47.44 | 11,012 | +0.20(+0.42%) |
Feb 08, 2006 | 47.39 | 47.39 | 46.86 | 47.24 | 14,682 | -0.10(-0.21%) |
Feb 07, 2006 | 48.36 | 48.36 | 47.22 | 47.34 | 18,353 | -1.09(-2.25%) |
Feb 06, 2006 | 48.14 | 48.43 | 48.01 | 48.43 | 11,667 | +0.78(+1.63%) |
Feb 03, 2006 | 47.89 | 48.05 | 47.48 | 47.65 | 7,341 | -0.39(-0.81%) |
Feb 02, 2006 | 48.83 | 48.96 | 48.00 | 48.04 | 15,338 | -0.79(-1.62%) |
Feb 01, 2006 | 48.59 | 48.84 | 48.47 | 48.83 | 6,817 | +0.34(+0.71%) |
Jan 31, 2006 | 48.48 | 48.77 | 48.34 | 48.49 | 10,356 | +0.08(+0.16%) |
Jan 30, 2006 | 48.48 | 48.50 | 48.26 | 48.41 | 28,578 | +0.11(+0.22%) |
Jan 27, 2006 | 48.04 | 48.32 | 48.04 | 48.31 | 9,438 | +0.38(+0.80%) |
Jan 26, 2006 | 47.51 | 48.03 | 47.51 | 47.93 | 8,259 | +0.58(+1.22%) |
Jan 25, 2006 | 47.32 | 47.65 | 47.19 | 47.35 | 12,847 | +0.18(+0.39%) |
Jan 24, 2006 | 46.57 | 47.16 | 46.57 | 47.16 | 12,978 | +0.73(+1.58%) |
Jan 23, 2006 | 46.07 | 46.50 | 46.06 | 46.43 | 9,438 | +0.56(+1.21%) |
Jan 20, 2006 | 46.67 | 46.67 | 45.87 | 45.87 | 12,323 | -0.66(-1.41%) |
Jan 19, 2006 | 46.33 | 46.70 | 46.31 | 46.53 | 4,850 | +0.50(+1.09%) |
Jan 18, 2006 | 46.31 | 46.32 | 45.90 | 46.03 | 18,091 | -0.54(-1.16%) |
Jan 17, 2006 | 46.42 | 46.60 | 46.36 | 46.57 | 10,487 | +0.11(+0.25%) |
Jan 13, 2006 | 46.49 | 46.68 | 46.41 | 46.45 | 6,292 | +0.02(+0.03%) |
Jan 12, 2006 | 46.90 | 46.90 | 46.42 | 46.44 | 14,158 | -0.59(-1.25%) |
Jan 11, 2006 | 47.09 | 47.26 | 47.00 | 47.03 | 6,685 | -0.39(-0.82%) |
Jan 10, 2006 | 46.73 | 47.42 | 46.68 | 47.42 | 34,609 | -0.10(-0.21%) |
Jan 09, 2006 | 47.46 | 47.66 | 47.43 | 47.51 | 17,960 | +0.10(+0.21%) |
Jan 06, 2006 | 47.20 | 47.52 | 47.13 | 47.42 | 9,438 | +0.50(+1.07%) |
Jan 05, 2006 | 46.91 | 46.91 | 46.71 | 46.91 | 9,570 | +0.08(+0.18%) |
Jan 04, 2006 | 46.74 | 46.93 | 46.66 | 46.83 | 13,240 | +0.27(+0.59%) |
Jan 03, 2006 | 45.91 | 46.58 | 45.66 | 46.55 | 245,018 | +0.83(+1.82%) |
Dec 30, 2005 | 45.94 | 45.94 | 45.72 | 45.72 | 7,341 | -0.47(-1.02%) |
Dec 29, 2005 | 46.26 | 46.39 | 46.17 | 46.20 | 5,243 | +0.02(+0.03%) |
Dec 28, 2005 | 46.03 | 46.27 | 46.03 | 46.18 | 13,896 | +0.32(+0.70%) |
Dec 27, 2005 | 46.38 | 46.38 | 45.81 | 45.86 | 3,932 | -0.30(-0.64%) |
Dec 23, 2005 | 46.17 | 46.17 | 46.03 | 46.16 | 1,966 | +0.18(+0.38%) |
Dec 22, 2005 | 45.69 | 46.03 | 45.69 | 45.98 | 4,719 | -0.30(-0.64%) |
Dec 21, 2005 | 45.84 | 46.28 | 45.84 | 46.28 | 6,817 | +0.85(+1.86%) |
Dec 20, 2005 | 45.77 | 45.78 | 45.43 | 45.43 | 12,716 | -0.24(-0.53%) |
Dec 19, 2005 | 46.02 | 46.02 | 45.68 | 45.68 | 10,225 | -0.27(-0.58%) |
Dec 16, 2005 | 46.20 | 46.32 | 45.94 | 45.94 | 3,670 | -0.19(-0.41%) |
Dec 15, 2005 | 46.48 | 46.48 | 46.03 | 46.13 | 5,506 | -0.27(-0.59%) |
Dec 14, 2005 | 46.58 | 46.63 | 46.33 | 46.41 | 11,012 | -0.17(-0.36%) |
Dec 13, 2005 | 46.23 | 46.69 | 46.23 | 46.58 | 8,390 | +0.30(+0.64%) |
Dec 12, 2005 | 46.44 | 46.50 | 46.13 | 46.28 | 4,850 | +0.08(+0.17%) |
Dec 09, 2005 | 46.42 | 46.42 | 46.14 | 46.20 | 8,127 | -0.11(-0.25%) |
Dec 08, 2005 | 46.42 | 46.69 | 46.26 | 46.32 | 25,825 | -0.05(-0.12%) |
Dec 07, 2005 | 46.61 | 46.66 | 46.28 | 46.37 | 17,566 | -0.27(-0.59%) |
Dec 06, 2005 | 46.32 | 46.84 | 46.32 | 46.64 | 6,423 | +0.36(+0.77%) |
Dec 05, 2005 | 46.29 | 46.29 | 46.05 | 46.29 | 7,996 | +0.02(+0.03%) |
Dec 02, 2005 | 46.34 | 46.34 | 46.13 | 46.27 | 10,225 | -0.12(-0.26%) |
Dec 01, 2005 | 45.80 | 46.39 | 45.80 | 46.39 | 13,634 | +0.87(+1.91%) |
Nov 30, 2005 | 45.86 | 45.86 | 45.46 | 45.52 | 28,447 | -0.25(-0.55%) |
Nov 29, 2005 | 45.50 | 45.94 | 45.50 | 45.78 | 5,637 | +0.45(+0.99%) |
Nov 28, 2005 | 45.55 | 45.55 | 45.30 | 45.33 | 12,191 | -0.18(-0.40%) |
Nov 25, 2005 | 45.26 | 45.51 | 45.26 | 45.51 | 5,506 | +0.27(+0.61%) |
Nov 23, 2005 | 45.36 | 45.46 | 45.23 | 45.23 | 9,832 | -0.14(-0.30%) |
Nov 22, 2005 | 45.23 | 45.37 | 44.97 | 45.37 | 12,847 | +0.23(+0.51%) |
Nov 21, 2005 | 44.93 | 45.23 | 44.86 | 45.14 | 15,731 | +0.30(+0.66%) |
Nov 18, 2005 | 44.84 | 44.90 | 44.52 | 44.84 | 26,743 | +0.26(+0.58%) |
Nov 17, 2005 | 44.24 | 44.59 | 44.18 | 44.59 | 6,423 | +0.66(+1.49%) |
Nov 16, 2005 | 43.93 | 43.98 | 43.80 | 43.93 | 7,865 | +0.03(+0.07%) |
Nov 15, 2005 | 44.09 | 44.32 | 43.84 | 43.90 | 9,176 | -0.15(-0.35%) |
Nov 14, 2005 | 44.27 | 44.32 | 43.95 | 44.05 | 12,978 | +0.22(+0.50%) |
Nov 11, 2005 | 43.32 | 43.87 | 43.32 | 43.83 | 17,829 | +0.54(+1.25%) |
Nov 10, 2005 | 42.95 | 43.33 | 42.56 | 43.29 | 6,948 | +0.48(+1.12%) |
Nov 09, 2005 | 42.79 | 43.15 | 42.76 | 42.81 | 5,243 | +0.02(+0.05%) |
Nov 08, 2005 | 42.85 | 42.85 | 42.72 | 42.79 | 2,753 | -0.26(-0.60%) |
Nov 07, 2005 | 42.88 | 43.07 | 42.88 | 43.04 | 3,408 | +0.24(+0.57%) |
Nov 04, 2005 | 42.96 | 42.96 | 42.49 | 42.80 | 6,292 | -0.08(-0.20%) |
Nov 03, 2005 | 43.30 | 43.40 | 42.87 | 42.88 | 14,158 | -0.24(-0.55%) |
Nov 02, 2005 | 42.56 | 43.14 | 42.56 | 43.12 | 5,899 | +0.54(+1.27%) |
Nov 01, 2005 | 42.41 | 42.58 | 42.41 | 42.58 | 3,801 | +0.17(+0.40%) |
Oct 31, 2005 | 42.44 | 42.62 | 42.41 | 42.41 | 16,780 | +0.14(+0.34%) |
Oct 28, 2005 | 41.73 | 42.27 | 41.65 | 42.27 | 7,079 | +0.66(+1.58%) |
Oct 27, 2005 | 42.14 | 42.14 | 41.56 | 41.61 | 4,195 | -0.40(-0.96%) |
Oct 26, 2005 | 42.50 | 42.50 | 42.02 | 42.02 | 2,490 | +0.25(+0.60%) |
Oct 25, 2005 | 41.95 | 42.18 | 41.57 | 41.76 | 12,323 | -0.05(-0.13%) |
Oct 24, 2005 | 41.27 | 41.82 | 41.27 | 41.82 | 5,374 | +0.90(+2.20%) |
Oct 21, 2005 | 40.70 | 41.09 | 40.61 | 40.92 | 7,603 | +0.40(+1.00%) |
Oct 20, 2005 | 41.20 | 41.24 | 40.40 | 40.51 | 5,506 | -0.31(-0.77%) |
Oct 19, 2005 | 40.08 | 40.83 | 40.08 | 40.83 | 2,359 | +0.24(+0.58%) |
Oct 18, 2005 | 41.05 | 41.05 | 40.59 | 40.59 | 5,768 | -0.39(-0.95%) |
Oct 17, 2005 | 40.77 | 40.98 | 40.76 | 40.98 | 6,292 | +0.25(+0.62%) |
Oct 14, 2005 | 40.31 | 40.73 | 40.31 | 40.73 | 11,012 | +0.30(+0.74%) |
Oct 13, 2005 | 40.46 | 40.50 | 40.08 | 40.43 | 10,094 | -0.11(-0.26%) |
Oct 12, 2005 | 40.89 | 41.10 | 40.34 | 40.54 | 60,042 | -0.36(-0.88%) |
Oct 11, 2005 | 41.34 | 41.34 | 40.89 | 40.89 | 24,514 | -0.05(-0.11%) |
Oct 10, 2005 | 41.31 | 41.31 | 40.86 | 40.94 | 3,670 | -0.25(-0.61%) |
Oct 07, 2005 | 41.14 | 41.30 | 41.11 | 41.19 | 10,880 | +0.50(+1.22%) |
Oct 06, 2005 | 41.18 | 41.27 | 40.67 | 40.70 | 87,441 | -0.38(-0.93%) |
Oct 05, 2005 | 41.93 | 41.93 | 41.08 | 41.08 | 8,390 | -1.04(-2.48%) |
Oct 04, 2005 | 42.64 | 42.75 | 42.12 | 42.12 | 3,408 | -0.59(-1.38%) |
Oct 03, 2005 | 42.74 | 42.79 | 42.53 | 42.71 | 3,277 | -0.08(-0.20%) |
Sep 30, 2005 | 42.48 | 42.97 | 42.41 | 42.79 | 4,063 | +0.31(+0.74%) |
Sep 29, 2005 | 42.14 | 42.48 | 41.93 | 42.48 | 11,143 | +0.23(+0.54%) |
Sep 28, 2005 | 42.24 | 42.34 | 42.03 | 42.25 | 9,438 | +0.09(+0.22%) |
Sep 27, 2005 | 41.99 | 42.27 | 41.95 | 42.16 | 2,884 | +0.11(+0.25%) |
Sep 26, 2005 | 42.11 | 42.33 | 41.97 | 42.05 | 4,588 | +0.10(+0.24%) |
Sep 23, 2005 | 41.95 | 42.11 | 41.60 | 41.95 | 8,521 | +0.08(+0.20%) |
Sep 22, 2005 | 41.59 | 41.90 | 41.43 | 41.87 | 5,899 | +0.14(+0.33%) |
Sep 21, 2005 | 42.18 | 42.18 | 41.60 | 41.73 | 19,664 | -0.45(-1.07%) |
Sep 20, 2005 | 43.04 | 43.14 | 42.18 | 42.18 | 14,551 | -0.69(-1.60%) |
Sep 19, 2005 | 43.21 | 43.21 | 42.80 | 42.87 | 11,405 | -0.40(-0.93%) |
Sep 16, 2005 | 42.95 | 43.27 | 42.95 | 43.27 | 3,801 | +0.38(+0.89%) |
Sep 15, 2005 | 43.10 | 43.10 | 42.89 | 42.89 | 31,331 | -0.21(-0.48%) |
Sep 14, 2005 | 42.99 | 43.18 | 42.99 | 43.10 | 3,015 | +0.06(+0.14%) |
Sep 13, 2005 | 43.35 | 43.35 | 43.01 | 43.04 | 7,341 | -0.50(-1.16%) |
Sep 12, 2005 | 43.49 | 43.56 | 43.33 | 43.54 | 15,731 | +0.16(+0.37%) |
Sep 09, 2005 | 43.15 | 43.40 | 43.05 | 43.38 | 6,030 | +0.38(+0.89%) |
Sep 08, 2005 | 43.24 | 43.24 | 43.00 | 43.00 | 3,932 | -0.17(-0.39%) |
Sep 07, 2005 | 42.91 | 43.23 | 42.88 | 43.17 | 23,335 | +0.34(+0.78%) |
Sep 06, 2005 | 42.63 | 42.86 | 42.63 | 42.83 | 11,405 | +0.26(+0.61%) |
Sep 02, 2005 | 42.81 | 42.81 | 42.54 | 42.57 | 14,158 | -0.21(-0.50%) |
Sep 01, 2005 | 42.64 | 42.92 | 42.64 | 42.79 | 31,856 | +0.27(+0.63%) |
Aug 31, 2005 | 41.89 | 42.52 | 41.89 | 42.52 | 8,783 | +0.61(+1.46%) |
Aug 30, 2005 | 42.04 | 42.21 | 41.73 | 41.91 | 10,880 | -0.30(-0.70%) |
Aug 29, 2005 | 41.87 | 42.33 | 41.69 | 42.21 | 52,569 | +0.19(+0.45%) |
Aug 26, 2005 | 41.99 | 42.02 | 41.81 | 42.02 | 7,210 | -0.18(-0.42%) |
Aug 25, 2005 | 42.30 | 42.30 | 42.19 | 42.19 | 524 | +0.00(+0.00%) |
Aug 24, 2005 | 42.35 | 42.48 | 42.10 | 42.19 | 6,292 | -0.37(-0.88%) |
Aug 23, 2005 | 43.20 | 43.20 | 42.55 | 42.56 | 5,374 | -0.67(-1.55%) |
Aug 22, 2005 | 43.38 | 43.72 | 43.17 | 43.24 | 246,329 | +0.05(+0.11%) |
Aug 19, 2005 | 43.24 | 43.42 | 43.19 | 43.19 | 12,323 | +0.02(+0.05%) |
Aug 18, 2005 | 43.25 | 43.29 | 43.09 | 43.17 | 10,225 | -0.29(-0.67%) |
Aug 17, 2005 | 43.63 | 43.74 | 43.41 | 43.46 | 13,765 | -0.26(-0.59%) |
Aug 16, 2005 | 44.20 | 44.27 | 43.63 | 43.72 | 9,307 | -0.71(-1.60%) |
Aug 15, 2005 | 44.50 | 44.50 | 44.07 | 44.43 | 5,112 | -0.12(-0.27%) |
Aug 12, 2005 | 44.78 | 44.78 | 44.16 | 44.55 | 6,554 | -0.23(-0.51%) |
Aug 11, 2005 | 44.44 | 44.91 | 44.44 | 44.78 | 8,259 | +0.42(+0.95%) |
Aug 10, 2005 | 44.59 | 44.75 | 44.31 | 44.36 | 11,798 | +0.23(+0.52%) |
Aug 09, 2005 | 44.10 | 44.24 | 44.10 | 44.13 | 4,457 | +0.11(+0.26%) |
Aug 08, 2005 | 44.36 | 44.36 | 43.91 | 44.01 | 9,176 | -0.01(-0.02%) |
Aug 05, 2005 | 44.13 | 44.28 | 43.92 | 44.02 | 7,734 | -0.27(-0.60%) |
Aug 04, 2005 | 44.62 | 44.62 | 44.27 | 44.29 | 3,932 | -0.40(-0.89%) |
Aug 03, 2005 | 44.51 | 44.68 | 44.43 | 44.68 | 7,996 | +0.11(+0.24%) |
Aug 02, 2005 | 44.14 | 44.70 | 44.14 | 44.58 | 8,783 | +0.63(+1.42%) |
Aug 01, 2005 | 44.00 | 44.04 | 43.83 | 43.95 | 4,719 | -0.14(-0.31%) |
Jul 29, 2005 | 44.36 | 44.48 | 44.09 | 44.09 | 17,304 | -0.14(-0.33%) |
Jul 28, 2005 | 43.86 | 44.27 | 43.86 | 44.23 | 4,981 | +0.47(+1.06%) |
Jul 27, 2005 | 43.48 | 43.78 | 43.48 | 43.77 | 2,621 | +0.32(+0.74%) |
Jul 26, 2005 | 43.40 | 43.45 | 43.20 | 43.45 | 3,801 | -0.48(-1.09%) |
Jul 25, 2005 | 44.32 | 44.39 | 43.93 | 43.93 | 4,457 | -0.22(-0.50%) |
Jul 22, 2005 | 44.09 | 44.17 | 43.84 | 44.15 | 6,292 | +0.21(+0.48%) |
Jul 21, 2005 | 44.09 | 44.31 | 43.86 | 43.94 | 8,783 | -0.23(-0.52%) |
Jul 20, 2005 | 43.25 | 44.17 | 43.25 | 44.17 | 7,341 | +0.76(+1.76%) |
Jul 19, 2005 | 42.72 | 43.55 | 42.71 | 43.40 | 101,861 | +0.70(+1.64%) |
Jul 18, 2005 | 42.84 | 42.87 | 42.68 | 42.70 | 6,423 | -0.11(-0.27%) |
Jul 15, 2005 | 43.02 | 43.02 | 42.67 | 42.82 | 5,374 | -0.10(-0.23%) |
Jul 14, 2005 | 43.10 | 43.30 | 42.92 | 42.92 | 5,899 | -0.02(-0.04%) |
Jul 13, 2005 | 42.98 | 42.98 | 42.77 | 42.93 | 6,685 | -0.06(-0.14%) |
Jul 12, 2005 | 43.06 | 43.23 | 42.72 | 42.99 | 11,143 | -0.11(-0.27%) |
Jul 11, 2005 | 42.56 | 43.11 | 42.54 | 43.11 | 9,307 | +0.74(+1.75%) |
Jul 08, 2005 | 41.84 | 42.37 | 41.84 | 42.37 | 11,798 | +0.82(+1.96%) |
Jul 07, 2005 | 41.22 | 41.55 | 41.00 | 41.55 | 6,685 | -0.02(-0.04%) |
Jul 06, 2005 | 41.53 | 41.74 | 41.53 | 41.56 | 8,521 | -0.05(-0.11%) |
Jul 05, 2005 | 41.27 | 41.61 | 41.26 | 41.61 | 6,817 | +0.22(+0.53%) |
Jul 01, 2005 | 41.73 | 41.73 | 41.28 | 41.39 | 35,658 | -0.15(-0.37%) |
Jun 30, 2005 | 42.13 | 42.13 | 41.54 | 41.54 | 25,170 | -0.53(-1.27%) |
Jun 29, 2005 | 42.08 | 42.21 | 42.00 | 42.08 | 6,030 | +0.02(+0.04%) |
Jun 28, 2005 | 41.53 | 42.14 | 41.53 | 42.06 | 6,161 | +0.63(+1.51%) |
Jun 27, 2005 | 41.38 | 41.56 | 41.38 | 41.44 | 8,259 | +0.06(+0.15%) |
Jun 24, 2005 | 42.64 | 42.64 | 41.34 | 41.37 | 2,753 | -0.63(-1.51%) |
Jun 23, 2005 | 42.72 | 42.73 | 42.01 | 42.01 | 2,621 | -0.97(-2.25%) |
Jun 22, 2005 | 43.11 | 43.11 | 42.79 | 42.98 | 3,277 | +0.08(+0.20%) |
Jun 21, 2005 | 43.04 | 43.06 | 42.82 | 42.89 | 2,490 | -0.37(-0.86%) |
Jun 20, 2005 | 43.49 | 43.49 | 43.13 | 43.27 | 17,173 | -0.41(-0.94%) |
Jun 17, 2005 | 44.01 | 44.01 | 43.66 | 43.68 | 11,929 | -0.08(-0.17%) |
Jun 16, 2005 | 43.25 | 43.90 | 43.25 | 43.75 | 14,420 | +0.67(+1.56%) |
Jun 15, 2005 | 43.04 | 43.08 | 42.78 | 43.08 | 8,259 | +0.34(+0.80%) |
Jun 14, 2005 | 42.66 | 42.76 | 42.66 | 42.74 | 6,030 | +0.15(+0.36%) |
Jun 13, 2005 | 42.33 | 42.81 | 42.22 | 42.59 | 16,911 | +0.41(+0.98%) |
Jun 10, 2005 | 42.08 | 42.27 | 42.08 | 42.18 | 2,753 | +0.27(+0.66%) |
Jun 09, 2005 | 42.11 | 42.11 | 41.63 | 41.90 | 6,554 | -0.21(-0.49%) |
Jun 08, 2005 | 42.30 | 42.47 | 42.04 | 42.11 | 7,210 | -0.24(-0.58%) |
Jun 07, 2005 | 42.18 | 42.75 | 42.18 | 42.35 | 7,079 | +0.14(+0.33%) |
Jun 06, 2005 | 42.18 | 42.34 | 42.09 | 42.21 | 4,326 | -0.12(-0.29%) |
Jun 03, 2005 | 42.41 | 42.63 | 42.14 | 42.34 | 16,518 | -0.01(-0.02%) |
Jun 02, 2005 | 42.37 | 42.47 | 42.28 | 42.34 | 9,570 | -0.16(-0.38%) |
Jun 01, 2005 | 42.10 | 42.63 | 42.10 | 42.50 | 10,225 | +0.49(+1.16%) |
May 31, 2005 | 42.03 | 42.03 | 41.83 | 42.02 | 6,554 | -0.13(-0.31%) |
May 27, 2005 | 42.18 | 42.20 | 41.97 | 42.14 | 6,685 | +0.18(+0.42%) |
May 26, 2005 | 41.95 | 42.05 | 41.87 | 41.97 | 9,045 | +0.33(+0.79%) |
May 25, 2005 | 41.73 | 41.73 | 41.38 | 41.64 | 5,112 | -0.50(-1.19%) |
May 24, 2005 | 41.93 | 42.20 | 41.93 | 42.14 | 7,341 | -0.13(-0.31%) |
May 23, 2005 | 41.83 | 42.36 | 41.83 | 42.27 | 3,277 | +0.47(+1.11%) |
May 20, 2005 | 41.84 | 41.88 | 41.72 | 41.81 | 6,423 | -0.32(-0.76%) |
May 19, 2005 | 42.30 | 42.30 | 41.88 | 42.13 | 10,749 | -0.08(-0.20%) |
May 18, 2005 | 41.73 | 42.49 | 41.69 | 42.21 | 11,143 | +0.98(+2.37%) |
May 17, 2005 | 40.46 | 41.24 | 40.46 | 41.24 | 13,109 | +0.62(+1.52%) |
May 16, 2005 | 40.53 | 40.62 | 40.36 | 40.62 | 14,682 | +0.11(+0.28%) |
May 13, 2005 | 41.33 | 41.33 | 39.99 | 40.50 | 39,197 | -0.77(-1.87%) |
May 12, 2005 | 42.45 | 42.45 | 41.20 | 41.27 | 23,335 | -1.24(-2.91%) |
May 11, 2005 | 42.55 | 42.55 | 42.13 | 42.51 | 9,438 | +0.08(+0.20%) |
May 10, 2005 | 42.90 | 42.90 | 42.42 | 42.43 | 12,716 | -0.76(-1.75%) |
May 09, 2005 | 43.08 | 43.30 | 42.95 | 43.18 | 12,585 | -0.03(-0.07%) |
May 06, 2005 | 43.40 | 43.46 | 43.08 | 43.21 | 10,225 | +0.21(+0.48%) |
May 05, 2005 | 43.40 | 43.44 | 42.87 | 43.01 | 15,076 | -0.16(-0.37%) |
May 04, 2005 | 42.82 | 43.21 | 42.72 | 43.17 | 10,356 | +0.72(+1.71%) |
May 03, 2005 | 42.32 | 42.70 | 42.32 | 42.44 | 10,880 | +0.24(+0.57%) |