Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 80.18 | 82.57 | 80.13 | 80.91 | 456,636 | +0.74(+0.93%) |
Apr 27, 2006 | 80.09 | 82.54 | 79.24 | 80.17 | 321,080 | -0.40(-0.50%) |
Apr 26, 2006 | 75.65 | 82.53 | 78.28 | 80.57 | 942,918 | +7.45(+10.18%) |
Apr 25, 2006 | 74.27 | 74.27 | 72.41 | 73.12 | 281,063 | -1.29(-1.73%) |
Apr 24, 2006 | 75.41 | 75.41 | 73.60 | 74.41 | 530,909 | -1.00(-1.33%) |
Apr 21, 2006 | 76.37 | 76.37 | 74.92 | 75.41 | 314,480 | +0.07(+0.09%) |
Apr 20, 2006 | 75.03 | 75.63 | 74.51 | 75.35 | 203,333 | +0.17(+0.23%) |
Apr 19, 2006 | 74.46 | 75.17 | 74.05 | 75.17 | 307,671 | +0.51(+0.68%) |
Apr 18, 2006 | 71.80 | 74.87 | 71.74 | 74.67 | 294,681 | +2.87(+4.00%) |
Apr 17, 2006 | 71.64 | 72.39 | 71.50 | 71.79 | 180,287 | +0.77(+1.09%) |
Apr 13, 2006 | 71.90 | 71.66 | 70.02 | 71.02 | 281,168 | -0.88(-1.22%) |
Apr 12, 2006 | 72.45 | 72.63 | 71.12 | 71.90 | 118,480 | -0.79(-1.09%) |
Apr 11, 2006 | 73.03 | 73.03 | 71.27 | 72.69 | 306,205 | -0.33(-0.46%) |
Apr 10, 2006 | 72.87 | 73.55 | 72.53 | 73.03 | 204,695 | -0.80(-1.09%) |
Apr 07, 2006 | 74.46 | 75.37 | 73.31 | 73.83 | 232,665 | -1.24(-1.65%) |
Apr 06, 2006 | 73.96 | 75.51 | 73.79 | 75.07 | 361,831 | +1.11(+1.50%) |
Apr 05, 2006 | 71.50 | 73.96 | 71.18 | 73.96 | 249,845 | +1.99(+2.76%) |
Apr 04, 2006 | 71.47 | 72.23 | 71.06 | 71.98 | 363,716 | +0.18(+0.25%) |
Apr 03, 2006 | 73.30 | 73.30 | 70.95 | 71.79 | 258,540 | -1.27(-1.74%) |
Mar 31, 2006 | 72.17 | 73.06 | 70.64 | 73.06 | 264,930 | +0.75(+1.04%) |
Mar 30, 2006 | 72.60 | 73.60 | 71.21 | 72.31 | 345,070 | -0.41(-0.56%) |
Mar 29, 2006 | 70.74 | 72.92 | 70.73 | 72.72 | 356,698 | +1.98(+2.79%) |
Mar 28, 2006 | 70.11 | 71.44 | 69.69 | 70.74 | 344,650 | +0.28(+0.39%) |
Mar 27, 2006 | 70.90 | 71.23 | 69.66 | 70.47 | 191,810 | -0.19(-0.27%) |
Mar 24, 2006 | 69.54 | 70.66 | 68.26 | 70.66 | 274,149 | +0.97(+1.40%) |
Mar 23, 2006 | 69.58 | 69.69 | 68.44 | 69.69 | 295,624 | +0.24(+0.34%) |
Mar 22, 2006 | 67.97 | 69.48 | 67.78 | 69.45 | 280,749 | +1.36(+1.99%) |
Mar 21, 2006 | 68.14 | 68.85 | 67.46 | 68.09 | 262,940 | -0.19(-0.28%) |
Mar 20, 2006 | 68.97 | 68.97 | 67.68 | 68.28 | 190,448 | -0.74(-1.07%) |
Mar 17, 2006 | 68.16 | 69.16 | 67.67 | 69.02 | 366,964 | +1.03(+1.52%) |
Mar 16, 2006 | 68.05 | 69.01 | 67.69 | 67.99 | 238,531 | +0.17(+0.25%) |
Mar 15, 2006 | 67.94 | 68.41 | 66.82 | 67.81 | 197,152 | -0.12(-0.18%) |
Mar 14, 2006 | 64.57 | 68.15 | 64.20 | 67.94 | 386,553 | +3.24(+5.00%) |
Mar 13, 2006 | 65.12 | 65.58 | 64.31 | 64.70 | 227,532 | -0.18(-0.28%) |
Mar 10, 2006 | 63.84 | 64.92 | 62.61 | 64.88 | 168,449 | +1.16(+1.83%) |
Mar 09, 2006 | 63.48 | 64.48 | 63.42 | 63.72 | 149,593 | -0.36(-0.57%) |
Mar 08, 2006 | 64.37 | 64.76 | 63.48 | 64.08 | 234,341 | -0.53(-0.81%) |
Mar 07, 2006 | 65.48 | 65.48 | 63.60 | 64.61 | 213,599 | -1.16(-1.76%) |
Mar 06, 2006 | 66.06 | 67.10 | 65.08 | 65.76 | 197,257 | -0.06(-0.09%) |
Mar 03, 2006 | 66.73 | 66.74 | 65.13 | 65.82 | 319,928 | -1.05(-1.57%) |
Mar 02, 2006 | 66.82 | 67.54 | 66.35 | 66.87 | 258,121 | +0.10(+0.14%) |
Mar 01, 2006 | 65.29 | 66.81 | 64.67 | 66.77 | 339,203 | +2.17(+3.35%) |
Feb 28, 2006 | 69.11 | 69.16 | 64.09 | 64.61 | 735,709 | -4.51(-6.52%) |
Feb 27, 2006 | 67.46 | 69.48 | 67.29 | 69.11 | 239,265 | +1.61(+2.39%) |
Feb 24, 2006 | 67.62 | 68.20 | 67.01 | 67.50 | 236,541 | -0.22(-0.32%) |
Feb 23, 2006 | 66.89 | 69.10 | 66.64 | 67.72 | 361,097 | +0.84(+1.26%) |
Feb 22, 2006 | 65.68 | 66.94 | 65.60 | 66.88 | 220,513 | +1.75(+2.68%) |
Feb 21, 2006 | 66.20 | 66.39 | 64.60 | 65.13 | 152,526 | -1.18(-1.78%) |
Feb 17, 2006 | 66.30 | 66.80 | 65.64 | 66.32 | 131,679 | +0.02(+0.03%) |
Feb 16, 2006 | 64.97 | 66.50 | 64.75 | 66.30 | 239,684 | +1.17(+1.80%) |
Feb 15, 2006 | 64.77 | 65.39 | 63.99 | 65.12 | 244,922 | +0.49(+0.75%) |
Feb 14, 2006 | 63.60 | 64.85 | 62.74 | 64.64 | 255,397 | +1.03(+1.62%) |
Feb 13, 2006 | 63.53 | 64.23 | 63.47 | 63.60 | 217,266 | -0.08(-0.12%) |
Feb 10, 2006 | 63.89 | 64.16 | 62.96 | 63.68 | 210,247 | -0.42(-0.66%) |
Feb 09, 2006 | 63.71 | 66.11 | 63.54 | 64.10 | 318,042 | +0.37(+0.58%) |
Feb 08, 2006 | 63.47 | 64.94 | 62.74 | 63.73 | 461,664 | +0.27(+0.42%) |
Feb 07, 2006 | 63.67 | 64.24 | 63.44 | 63.46 | 439,560 | -0.45(-0.70%) |
Feb 06, 2006 | 64.91 | 65.15 | 63.17 | 63.91 | 396,610 | -0.34(-0.53%) |
Feb 03, 2006 | 64.85 | 64.85 | 62.48 | 64.25 | 502,939 | -0.60(-0.93%) |
Feb 02, 2006 | 63.48 | 65.59 | 62.81 | 64.85 | 644,675 | +1.37(+2.17%) |
Feb 01, 2006 | 57.42 | 64.74 | 57.42 | 63.48 | 1,324,234 | +7.28(+12.96%) |
Jan 31, 2006 | 56.13 | 56.32 | 55.14 | 56.20 | 229,627 | +0.22(+0.39%) |
Jan 30, 2006 | 55.37 | 56.32 | 55.31 | 55.98 | 300,129 | +0.61(+1.10%) |
Jan 27, 2006 | 54.99 | 55.54 | 54.89 | 55.37 | 316,157 | +0.38(+0.69%) |
Jan 26, 2006 | 54.84 | 55.39 | 54.78 | 54.98 | 232,560 | +0.23(+0.42%) |
Jan 25, 2006 | 54.79 | 55.14 | 54.40 | 54.76 | 189,610 | -0.04(-0.07%) |
Jan 24, 2006 | 54.89 | 55.29 | 54.65 | 54.79 | 284,939 | -0.08(-0.14%) |
Jan 23, 2006 | 54.46 | 55.22 | 54.46 | 54.87 | 229,732 | +0.69(+1.27%) |
Jan 20, 2006 | 55.51 | 55.51 | 54.03 | 54.18 | 269,121 | -0.67(-1.22%) |
Jan 19, 2006 | 55.13 | 55.15 | 54.55 | 54.85 | 158,183 | -0.09(-0.16%) |
Jan 18, 2006 | 54.65 | 55.18 | 54.51 | 54.94 | 265,559 | +0.14(+0.26%) |
Jan 17, 2006 | 54.60 | 55.45 | 53.99 | 54.79 | 238,951 | +0.09(+0.16%) |
Jan 13, 2006 | 55.52 | 55.53 | 53.10 | 54.71 | 645,199 | -0.80(-1.44%) |
Jan 12, 2006 | 55.46 | 55.84 | 55.18 | 55.51 | 287,034 | +0.01(+0.02%) |
Jan 11, 2006 | 54.84 | 55.56 | 54.43 | 55.50 | 219,989 | +0.66(+1.20%) |
Jan 10, 2006 | 54.70 | 55.51 | 54.11 | 54.84 | 292,796 | -0.03(-0.05%) |
Jan 09, 2006 | 52.03 | 54.93 | 52.01 | 54.87 | 584,021 | +2.75(+5.27%) |
Jan 06, 2006 | 51.45 | 52.45 | 51.12 | 52.12 | 258,540 | +1.10(+2.15%) |
Jan 05, 2006 | 50.57 | 51.31 | 50.16 | 51.02 | 341,927 | +0.48(+0.94%) |
Jan 04, 2006 | 50.12 | 50.59 | 50.00 | 50.55 | 346,641 | +0.19(+0.38%) |
Jan 03, 2006 | 48.30 | 50.45 | 47.37 | 50.35 | 223,132 | +2.29(+4.77%) |
Dec 30, 2005 | 48.68 | 48.68 | 47.83 | 48.06 | 129,270 | -0.76(-1.56%) |
Dec 29, 2005 | 49.35 | 49.84 | 48.78 | 48.83 | 160,802 | -0.53(-1.06%) |
Dec 28, 2005 | 49.35 | 49.63 | 49.21 | 49.35 | 117,118 | +0.06(+0.12%) |
Dec 27, 2005 | 49.39 | 49.54 | 49.16 | 49.30 | 164,363 | +0.03(+0.06%) |
Dec 23, 2005 | 49.13 | 49.35 | 48.88 | 49.27 | 67,777 | +0.21(+0.43%) |
Dec 22, 2005 | 48.19 | 49.16 | 48.18 | 49.06 | 133,984 | +0.95(+1.96%) |
Dec 21, 2005 | 47.92 | 48.52 | 47.82 | 48.11 | 95,328 | +0.00(+0.00%) |
Dec 20, 2005 | 48.78 | 48.80 | 47.68 | 48.11 | 170,230 | +0.19(+0.40%) |
Dec 19, 2005 | 50.00 | 50.00 | 47.91 | 47.92 | 196,629 | -2.18(-4.34%) |
Dec 16, 2005 | 49.24 | 50.45 | 49.24 | 50.10 | 345,803 | +0.98(+2.00%) |
Dec 15, 2005 | 49.26 | 49.43 | 48.05 | 49.11 | 181,334 | +0.20(+0.41%) |
Dec 14, 2005 | 49.26 | 49.84 | 48.85 | 48.91 | 94,071 | -0.37(-0.76%) |
Dec 13, 2005 | 49.07 | 49.53 | 48.42 | 49.29 | 160,802 | +0.39(+0.80%) |
Dec 12, 2005 | 49.02 | 49.33 | 48.02 | 48.89 | 315,004 | -0.03(-0.06%) |
Dec 09, 2005 | 48.06 | 49.01 | 47.69 | 48.92 | 174,839 | +0.79(+1.65%) |
Dec 08, 2005 | 47.84 | 48.80 | 47.68 | 48.13 | 246,074 | +0.29(+0.60%) |
Dec 07, 2005 | 47.44 | 48.27 | 47.00 | 47.84 | 218,523 | +0.59(+1.25%) |
Dec 06, 2005 | 47.71 | 48.00 | 47.17 | 47.25 | 182,486 | -0.46(-0.96%) |
Dec 05, 2005 | 48.64 | 48.66 | 47.03 | 47.71 | 285,253 | -1.06(-2.17%) |
Dec 02, 2005 | 48.92 | 48.97 | 48.30 | 48.77 | 217,894 | -0.15(-0.31%) |
Dec 01, 2005 | 47.73 | 48.97 | 47.73 | 48.92 | 407,190 | +1.21(+2.54%) |
Nov 30, 2005 | 48.37 | 48.40 | 47.55 | 47.71 | 306,624 | +0.01(+0.02%) |
Nov 29, 2005 | 47.61 | 47.92 | 46.98 | 47.70 | 150,221 | +0.11(+0.22%) |
Nov 28, 2005 | 49.72 | 49.72 | 47.44 | 47.60 | 195,895 | -2.22(-4.46%) |
Nov 25, 2005 | 49.26 | 49.89 | 49.05 | 49.82 | 50,597 | +0.09(+0.17%) |
Nov 23, 2005 | 49.64 | 50.12 | 49.49 | 49.73 | 65,054 | +0.01(+0.02%) |
Nov 22, 2005 | 48.78 | 49.76 | 48.73 | 49.72 | 152,526 | +0.58(+1.18%) |
Nov 21, 2005 | 48.30 | 49.16 | 47.83 | 49.14 | 68,511 | +0.76(+1.58%) |
Nov 18, 2005 | 48.68 | 48.68 | 47.68 | 48.38 | 76,891 | -0.09(-0.18%) |
Nov 17, 2005 | 46.73 | 48.47 | 46.73 | 48.46 | 161,325 | +1.81(+3.89%) |
Nov 16, 2005 | 46.65 | 46.82 | 46.27 | 46.65 | 90,300 | +0.07(+0.14%) |
Nov 15, 2005 | 46.99 | 47.31 | 45.72 | 46.58 | 186,048 | -0.45(-0.95%) |
Nov 14, 2005 | 47.59 | 47.59 | 46.72 | 47.03 | 155,040 | -0.45(-0.95%) |
Nov 11, 2005 | 46.97 | 47.58 | 46.92 | 47.48 | 87,576 | +0.47(+1.00%) |
Nov 10, 2005 | 46.71 | 47.08 | 46.30 | 47.01 | 242,093 | +0.31(+0.65%) |
Nov 09, 2005 | 46.95 | 47.35 | 46.35 | 46.71 | 234,446 | -0.24(-0.51%) |
Nov 08, 2005 | 47.76 | 47.76 | 46.58 | 46.95 | 213,285 | -1.05(-2.19%) |
Nov 07, 2005 | 47.78 | 48.21 | 47.62 | 48.00 | 184,477 | +0.23(+0.48%) |
Nov 04, 2005 | 48.41 | 48.41 | 47.18 | 47.77 | 194,534 | -0.88(-1.81%) |
Nov 03, 2005 | 49.26 | 49.63 | 48.15 | 48.65 | 163,316 | -0.82(-1.66%) |
Nov 02, 2005 | 47.16 | 49.64 | 47.16 | 49.47 | 216,218 | +1.74(+3.64%) |
Nov 01, 2005 | 47.49 | 48.01 | 46.72 | 47.73 | 154,831 | -0.27(-0.56%) |
Oct 31, 2005 | 47.13 | 48.64 | 47.13 | 48.00 | 223,761 | +0.87(+1.84%) |
Oct 28, 2005 | 44.88 | 47.52 | 44.88 | 47.13 | 263,568 | +2.35(+5.24%) |
Oct 27, 2005 | 45.64 | 45.64 | 44.53 | 44.78 | 219,047 | -0.86(-1.88%) |
Oct 26, 2005 | 46.06 | 47.63 | 44.85 | 45.64 | 348,946 | +0.30(+0.65%) |
Oct 25, 2005 | 46.77 | 46.77 | 44.73 | 45.34 | 198,619 | -1.67(-3.55%) |
Oct 24, 2005 | 44.53 | 47.30 | 44.53 | 47.01 | 221,770 | +2.63(+5.91%) |
Oct 21, 2005 | 43.91 | 44.45 | 43.83 | 44.39 | 223,761 | +0.49(+1.11%) |
Oct 20, 2005 | 44.29 | 44.32 | 43.24 | 43.90 | 225,961 | -0.45(-1.01%) |
Oct 19, 2005 | 42.96 | 44.53 | 42.58 | 44.35 | 268,073 | +1.35(+3.13%) |
Oct 18, 2005 | 43.62 | 43.77 | 42.73 | 43.00 | 195,895 | -0.67(-1.53%) |
Oct 17, 2005 | 43.82 | 43.83 | 42.63 | 43.67 | 127,803 | -0.24(-0.54%) |
Oct 14, 2005 | 43.33 | 44.14 | 43.15 | 43.91 | 256,759 | +0.68(+1.57%) |
Oct 13, 2005 | 43.29 | 43.53 | 42.30 | 43.23 | 234,446 | -0.14(-0.33%) |
Oct 12, 2005 | 43.62 | 44.11 | 42.57 | 43.38 | 160,802 | -0.30(-0.68%) |
Oct 11, 2005 | 44.90 | 45.32 | 43.57 | 43.67 | 157,240 | -1.04(-2.33%) |
Oct 10, 2005 | 46.20 | 46.20 | 44.68 | 44.71 | 109,366 | -0.58(-1.29%) |
Oct 07, 2005 | 44.75 | 45.62 | 44.49 | 45.30 | 139,326 | +0.48(+1.06%) |
Oct 06, 2005 | 45.53 | 45.82 | 44.02 | 44.82 | 202,914 | -0.72(-1.57%) |
Oct 05, 2005 | 45.87 | 46.96 | 45.39 | 45.53 | 346,641 | -0.19(-0.42%) |
Oct 04, 2005 | 45.34 | 46.38 | 45.16 | 45.72 | 181,648 | +1.29(+2.90%) |
Oct 03, 2005 | 44.21 | 44.67 | 43.48 | 44.44 | 131,993 | +0.47(+1.06%) |
Sep 30, 2005 | 43.80 | 44.43 | 43.44 | 43.97 | 187,515 | -0.07(-0.15%) |
Sep 29, 2005 | 43.53 | 44.07 | 42.86 | 44.04 | 187,934 | +0.65(+1.50%) |
Sep 28, 2005 | 44.29 | 44.31 | 42.81 | 43.39 | 203,019 | -0.90(-2.03%) |
Sep 27, 2005 | 44.53 | 44.66 | 43.70 | 44.28 | 103,185 | -0.20(-0.45%) |
Sep 26, 2005 | 44.01 | 45.15 | 43.94 | 44.48 | 144,774 | +0.65(+1.48%) |
Sep 23, 2005 | 43.83 | 44.40 | 42.97 | 43.83 | 157,764 | -0.71(-1.59%) |
Sep 22, 2005 | 44.42 | 44.67 | 43.15 | 44.54 | 91,033 | +0.12(+0.28%) |
Sep 21, 2005 | 45.82 | 45.82 | 44.25 | 44.42 | 170,754 | -1.45(-3.16%) |
Sep 20, 2005 | 45.92 | 46.49 | 45.25 | 45.87 | 189,505 | +0.05(+0.10%) |
Sep 19, 2005 | 45.06 | 46.24 | 44.87 | 45.82 | 124,451 | +0.63(+1.39%) |
Sep 16, 2005 | 45.16 | 45.29 | 43.39 | 45.19 | 323,385 | -0.15(-0.34%) |
Sep 15, 2005 | 45.34 | 45.97 | 45.20 | 45.34 | 74,272 | +0.09(+0.19%) |
Sep 14, 2005 | 46.72 | 46.77 | 44.95 | 45.26 | 103,709 | -1.46(-3.13%) |
Sep 13, 2005 | 46.77 | 47.30 | 46.49 | 46.72 | 127,698 | -0.50(-1.05%) |
Sep 12, 2005 | 46.06 | 47.76 | 46.06 | 47.21 | 116,594 | +0.73(+1.56%) |
Sep 09, 2005 | 46.25 | 46.58 | 46.01 | 46.49 | 108,842 | +0.20(+0.43%) |
Sep 08, 2005 | 47.25 | 47.25 | 45.53 | 46.29 | 93,548 | -1.09(-2.30%) |
Sep 07, 2005 | 48.30 | 48.30 | 47.09 | 47.38 | 106,223 | -0.97(-2.01%) |
Sep 06, 2005 | 46.06 | 48.44 | 46.06 | 48.35 | 208,257 | +2.34(+5.08%) |
Sep 02, 2005 | 46.49 | 47.10 | 45.82 | 46.01 | 67,044 | -0.60(-1.29%) |
Sep 01, 2005 | 46.77 | 47.21 | 45.96 | 46.61 | 84,119 | -0.48(-1.01%) |
Aug 31, 2005 | 45.30 | 47.09 | 45.12 | 47.09 | 123,927 | +1.73(+3.81%) |
Aug 30, 2005 | 44.39 | 45.56 | 44.30 | 45.36 | 135,136 | +1.04(+2.35%) |
Aug 29, 2005 | 44.16 | 44.35 | 43.62 | 44.32 | 122,984 | +0.20(+0.45%) |
Aug 26, 2005 | 44.87 | 44.91 | 44.00 | 44.12 | 135,241 | -0.89(-1.97%) |
Aug 25, 2005 | 45.53 | 45.83 | 44.77 | 45.01 | 111,880 | -0.67(-1.46%) |
Aug 24, 2005 | 45.79 | 47.01 | 45.00 | 45.68 | 132,203 | -0.26(-0.56%) |
Aug 23, 2005 | 46.09 | 46.39 | 45.35 | 45.93 | 115,442 | -0.28(-0.60%) |
Aug 22, 2005 | 45.20 | 46.66 | 44.87 | 46.21 | 249,217 | +1.20(+2.67%) |
Aug 19, 2005 | 44.63 | 45.10 | 44.29 | 45.01 | 56,254 | +0.38(+0.86%) |
Aug 18, 2005 | 45.34 | 45.35 | 44.07 | 44.63 | 137,650 | -0.73(-1.60%) |
Aug 17, 2005 | 45.82 | 46.24 | 45.10 | 45.35 | 139,012 | -0.52(-1.14%) |
Aug 16, 2005 | 46.73 | 46.74 | 45.67 | 45.88 | 76,053 | -0.90(-1.92%) |
Aug 15, 2005 | 46.49 | 47.25 | 45.92 | 46.77 | 91,138 | +0.19(+0.41%) |
Aug 12, 2005 | 46.30 | 46.98 | 45.94 | 46.58 | 119,318 | -0.19(-0.41%) |
Aug 11, 2005 | 46.58 | 47.20 | 46.18 | 46.77 | 105,071 | -0.24(-0.51%) |
Aug 10, 2005 | 47.01 | 47.73 | 46.34 | 47.01 | 155,669 | +0.52(+1.11%) |
Aug 09, 2005 | 46.54 | 47.30 | 45.93 | 46.50 | 208,361 | +0.10(+0.23%) |
Aug 08, 2005 | 46.54 | 47.54 | 46.22 | 46.39 | 140,688 | -0.14(-0.31%) |
Aug 05, 2005 | 46.97 | 47.01 | 45.71 | 46.54 | 252,359 | -0.43(-0.91%) |
Aug 04, 2005 | 47.73 | 47.77 | 46.90 | 46.97 | 115,023 | -0.95(-1.99%) |
Aug 03, 2005 | 47.82 | 48.45 | 47.68 | 47.92 | 142,469 | +0.19(+0.40%) |
Aug 02, 2005 | 48.00 | 49.06 | 47.58 | 47.73 | 177,353 | -0.38(-0.79%) |
Aug 01, 2005 | 47.11 | 49.17 | 47.11 | 48.11 | 247,122 | +1.10(+2.34%) |
Jul 29, 2005 | 46.47 | 47.54 | 46.15 | 47.01 | 257,074 | +0.62(+1.34%) |
Jul 28, 2005 | 43.24 | 47.25 | 43.24 | 46.39 | 431,180 | +3.40(+7.90%) |
Jul 27, 2005 | 43.91 | 43.91 | 42.21 | 42.99 | 177,982 | -0.92(-2.09%) |
Jul 26, 2005 | 43.57 | 44.58 | 43.39 | 43.91 | 149,907 | +0.33(+0.77%) |
Jul 25, 2005 | 43.58 | 44.10 | 43.23 | 43.58 | 87,891 | -0.19(-0.44%) |
Jul 22, 2005 | 43.53 | 43.82 | 42.80 | 43.77 | 142,783 | +0.19(+0.44%) |
Jul 21, 2005 | 43.91 | 44.10 | 43.53 | 43.58 | 230,465 | -0.52(-1.17%) |
Jul 20, 2005 | 42.86 | 44.10 | 42.86 | 44.09 | 172,430 | +1.03(+2.39%) |
Jul 19, 2005 | 42.27 | 43.33 | 42.27 | 43.06 | 109,575 | +0.89(+2.11%) |
Jul 18, 2005 | 42.10 | 42.42 | 41.86 | 42.17 | 100,671 | -0.02(-0.05%) |
Jul 15, 2005 | 42.05 | 42.24 | 41.81 | 42.19 | 219,466 | +0.10(+0.23%) |
Jul 14, 2005 | 43.15 | 43.48 | 41.70 | 42.10 | 153,783 | -0.97(-2.26%) |
Jul 13, 2005 | 43.15 | 43.41 | 42.02 | 43.07 | 152,212 | -0.65(-1.48%) |
Jul 12, 2005 | 43.77 | 44.09 | 43.10 | 43.72 | 155,878 | -0.11(-0.26%) |
Jul 11, 2005 | 43.48 | 44.10 | 42.67 | 43.83 | 216,952 | +0.16(+0.37%) |
Jul 08, 2005 | 42.10 | 43.67 | 42.06 | 43.67 | 206,685 | +1.37(+3.23%) |
Jul 07, 2005 | 41.52 | 42.47 | 41.33 | 42.31 | 187,829 | +0.42(+1.00%) |
Jul 06, 2005 | 42.48 | 42.57 | 41.81 | 41.89 | 110,937 | -0.76(-1.79%) |
Jul 05, 2005 | 41.94 | 42.95 | 41.69 | 42.65 | 146,136 | +0.48(+1.13%) |
Jul 01, 2005 | 42.22 | 42.37 | 41.63 | 42.17 | 114,918 | -0.05(-0.11%) |
Jun 30, 2005 | 42.38 | 42.96 | 42.15 | 42.22 | 185,839 | -0.28(-0.65%) |
Jun 29, 2005 | 42.57 | 42.57 | 42.04 | 42.50 | 211,399 | -0.08(-0.18%) |
Jun 28, 2005 | 42.23 | 42.67 | 42.06 | 42.57 | 256,654 | +0.33(+0.79%) |
Jun 27, 2005 | 42.53 | 42.53 | 42.01 | 42.24 | 284,206 | +0.19(+0.45%) |
Jun 24, 2005 | 41.41 | 42.19 | 41.33 | 42.05 | 357,955 | +0.58(+1.40%) |
Jun 23, 2005 | 42.05 | 42.43 | 41.19 | 41.47 | 274,463 | -0.58(-1.38%) |
Jun 22, 2005 | 41.24 | 42.21 | 41.15 | 42.05 | 374,192 | +0.81(+1.97%) |
Jun 21, 2005 | 40.57 | 41.76 | 40.11 | 41.24 | 603,715 | +3.06(+8.03%) |
Jun 20, 2005 | 38.42 | 38.42 | 38.08 | 38.17 | 204,171 | -0.31(-0.82%) |
Jun 17, 2005 | 39.14 | 39.23 | 38.24 | 38.49 | 341,822 | -0.36(-0.93%) |
Jun 16, 2005 | 38.76 | 39.04 | 38.60 | 38.85 | 137,650 | +0.18(+0.47%) |
Jun 15, 2005 | 38.47 | 38.71 | 38.23 | 38.67 | 189,505 | +0.35(+0.92%) |
Jun 14, 2005 | 38.14 | 38.35 | 37.99 | 38.32 | 187,934 | +0.14(+0.38%) |
Jun 13, 2005 | 38.01 | 38.24 | 37.70 | 38.17 | 154,935 | +0.18(+0.48%) |
Jun 10, 2005 | 38.28 | 38.36 | 37.28 | 37.99 | 136,393 | -0.35(-0.92%) |
Jun 09, 2005 | 38.18 | 38.41 | 37.99 | 38.35 | 123,508 | +0.16(+0.42%) |
Jun 08, 2005 | 39.08 | 39.21 | 38.14 | 38.18 | 136,079 | -1.06(-2.70%) |
Jun 07, 2005 | 39.29 | 39.86 | 39.14 | 39.24 | 100,043 | +0.11(+0.27%) |
Jun 06, 2005 | 39.15 | 39.27 | 38.92 | 39.14 | 213,180 | -0.01(-0.02%) |
Jun 03, 2005 | 39.42 | 39.88 | 39.01 | 39.15 | 171,068 | -0.42(-1.06%) |
Jun 02, 2005 | 40.09 | 40.09 | 39.44 | 39.57 | 196,210 | -0.70(-1.73%) |
Jun 01, 2005 | 40.25 | 40.52 | 39.76 | 40.26 | 293,110 | -0.22(-0.54%) |
May 31, 2005 | 41.73 | 41.73 | 40.28 | 40.48 | 536,147 | -1.40(-3.35%) |
May 27, 2005 | 41.57 | 42.00 | 41.43 | 41.89 | 145,612 | +0.17(+0.41%) |
May 26, 2005 | 40.86 | 41.83 | 40.86 | 41.72 | 186,258 | +0.83(+2.03%) |
May 25, 2005 | 41.05 | 41.17 | 40.60 | 40.88 | 161,745 | -0.16(-0.40%) |
May 24, 2005 | 40.78 | 41.28 | 40.59 | 41.05 | 216,323 | +0.03(+0.07%) |
May 23, 2005 | 40.38 | 41.52 | 40.30 | 41.02 | 118,794 | +0.59(+1.46%) |
May 20, 2005 | 40.56 | 40.56 | 40.24 | 40.43 | 104,652 | -0.12(-0.31%) |
May 19, 2005 | 40.05 | 40.57 | 39.97 | 40.55 | 105,490 | +0.45(+1.12%) |
May 18, 2005 | 39.04 | 40.17 | 38.53 | 40.10 | 295,729 | +1.54(+3.99%) |
May 17, 2005 | 38.14 | 38.63 | 38.00 | 38.57 | 198,724 | -0.02(-0.05%) |
May 16, 2005 | 37.61 | 38.67 | 37.57 | 38.58 | 187,305 | +1.09(+2.90%) |
May 13, 2005 | 38.18 | 38.40 | 37.15 | 37.50 | 219,047 | -0.70(-1.82%) |
May 12, 2005 | 38.75 | 38.99 | 37.96 | 38.19 | 239,789 | -0.55(-1.43%) |
May 11, 2005 | 38.95 | 39.25 | 38.18 | 38.75 | 187,934 | -0.15(-0.39%) |
May 10, 2005 | 39.63 | 39.63 | 38.52 | 38.90 | 217,161 | -0.73(-1.85%) |
May 09, 2005 | 38.32 | 39.74 | 38.04 | 39.63 | 205,323 | +1.36(+3.54%) |
May 06, 2005 | 38.57 | 38.95 | 38.10 | 38.28 | 275,511 | -0.30(-0.77%) |
May 05, 2005 | 37.73 | 38.95 | 37.66 | 38.57 | 262,416 | +0.85(+2.25%) |
May 04, 2005 | 36.56 | 37.90 | 36.35 | 37.73 | 283,787 | +1.16(+3.19%) |
May 03, 2005 | 36.27 | 36.86 | 36.26 | 36.56 | 407,086 | +0.26(+0.71%) |