Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 51.55 | 51.56 | 50.25 | 50.77 | 1,573,600 | -3.13(-5.81%) |
Apr 27, 2006 | 53.68 | 54.65 | 53.23 | 53.90 | 324,802 | -0.05(-0.09%) |
Apr 26, 2006 | 53.45 | 54.40 | 53.35 | 53.95 | 320,923 | +0.65(+1.22%) |
Apr 25, 2006 | 53.44 | 53.54 | 52.87 | 53.30 | 273,817 | -0.17(-0.32%) |
Apr 24, 2006 | 53.88 | 53.88 | 53.15 | 53.47 | 155,577 | -0.59(-1.09%) |
Apr 21, 2006 | 54.38 | 54.52 | 53.68 | 54.06 | 246,840 | -0.14(-0.26%) |
Apr 20, 2006 | 54.52 | 54.64 | 53.54 | 54.20 | 224,478 | -0.44(-0.81%) |
Apr 19, 2006 | 54.46 | 54.78 | 54.20 | 54.64 | 244,813 | +0.42(+0.77%) |
Apr 18, 2006 | 53.17 | 54.25 | 53.11 | 54.22 | 372,249 | +1.05(+1.97%) |
Apr 17, 2006 | 53.25 | 53.27 | 52.76 | 53.17 | 133,904 | -0.15(-0.28%) |
Apr 13, 2006 | 53.00 | 53.57 | 52.64 | 53.32 | 132,606 | +0.44(+0.83%) |
Apr 12, 2006 | 53.21 | 53.06 | 52.54 | 52.88 | 211,076 | -0.33(-0.62%) |
Apr 11, 2006 | 54.02 | 54.05 | 52.91 | 53.21 | 208,343 | -0.59(-1.10%) |
Apr 10, 2006 | 53.53 | 54.07 | 53.43 | 53.80 | 307,356 | +0.29(+0.54%) |
Apr 07, 2006 | 53.73 | 53.95 | 53.12 | 53.51 | 344,029 | -0.09(-0.17%) |
Apr 06, 2006 | 53.41 | 53.60 | 53.05 | 53.60 | 289,840 | +0.06(+0.11%) |
Apr 05, 2006 | 53.46 | 53.59 | 52.75 | 53.54 | 225,275 | +0.25(+0.47%) |
Apr 04, 2006 | 53.28 | 53.62 | 53.09 | 53.29 | 193,604 | -0.01(-0.02%) |
Apr 03, 2006 | 53.09 | 53.49 | 52.71 | 53.30 | 275,024 | +0.25(+0.47%) |
Mar 31, 2006 | 53.46 | 53.50 | 52.62 | 53.05 | 213,277 | -0.26(-0.49%) |
Mar 30, 2006 | 53.18 | 53.50 | 53.06 | 53.31 | 172,019 | -0.14(-0.26%) |
Mar 29, 2006 | 52.95 | 53.54 | 52.86 | 53.45 | 232,973 | +0.39(+0.74%) |
Mar 28, 2006 | 53.29 | 53.47 | 52.92 | 53.06 | 283,769 | +0.02(+0.04%) |
Mar 27, 2006 | 53.25 | 53.25 | 52.69 | 53.04 | 302,235 | -0.43(-0.80%) |
Mar 24, 2006 | 52.86 | 53.50 | 52.65 | 53.47 | 330,129 | +0.48(+0.91%) |
Mar 23, 2006 | 52.61 | 53.02 | 52.45 | 52.99 | 397,200 | +0.21(+0.40%) |
Mar 22, 2006 | 51.84 | 53.00 | 51.71 | 52.78 | 337,200 | +0.89(+1.72%) |
Mar 21, 2006 | 52.19 | 52.52 | 51.78 | 51.89 | 231,560 | -0.43(-0.82%) |
Mar 20, 2006 | 52.10 | 52.46 | 51.82 | 52.32 | 253,954 | +0.33(+0.63%) |
Mar 17, 2006 | 51.96 | 52.47 | 51.56 | 51.99 | 581,693 | +0.17(+0.33%) |
Mar 16, 2006 | 51.85 | 52.09 | 51.70 | 51.82 | 236,607 | -0.05(-0.10%) |
Mar 15, 2006 | 51.81 | 51.97 | 51.18 | 51.87 | 208,109 | +0.20(+0.39%) |
Mar 14, 2006 | 51.00 | 51.98 | 50.49 | 51.67 | 227,058 | +0.62(+1.21%) |
Mar 13, 2006 | 50.86 | 51.57 | 50.86 | 51.05 | 278,787 | +0.17(+0.33%) |
Mar 10, 2006 | 50.52 | 51.37 | 50.31 | 50.88 | 201,802 | +0.47(+0.93%) |
Mar 09, 2006 | 50.25 | 50.80 | 49.98 | 50.41 | 249,227 | -0.02(-0.04%) |
Mar 08, 2006 | 50.53 | 50.78 | 49.94 | 50.43 | 328,234 | -0.27(-0.53%) |
Mar 07, 2006 | 50.92 | 51.15 | 50.35 | 50.70 | 243,377 | -0.32(-0.63%) |
Mar 06, 2006 | 51.85 | 52.17 | 50.94 | 51.02 | 294,967 | -0.83(-1.60%) |
Mar 03, 2006 | 51.20 | 52.10 | 51.06 | 51.85 | 466,247 | +0.33(+0.64%) |
Mar 02, 2006 | 51.40 | 51.68 | 51.03 | 51.52 | 202,457 | -0.09(-0.17%) |
Mar 01, 2006 | 51.01 | 51.82 | 50.63 | 51.61 | 238,564 | +0.62(+1.22%) |
Feb 28, 2006 | 51.34 | 51.39 | 50.60 | 50.99 | 455,390 | -0.35(-0.68%) |
Feb 27, 2006 | 51.50 | 51.70 | 50.96 | 51.34 | 147,625 | -0.04(-0.08%) |
Feb 24, 2006 | 50.99 | 51.50 | 50.65 | 51.38 | 230,826 | +0.16(+0.31%) |
Feb 23, 2006 | 51.48 | 51.60 | 50.82 | 51.22 | 311,080 | -0.21(-0.41%) |
Feb 22, 2006 | 50.80 | 51.74 | 50.80 | 51.43 | 226,187 | +0.59(+1.16%) |
Feb 21, 2006 | 51.27 | 51.44 | 50.28 | 50.84 | 271,100 | -0.48(-0.94%) |
Feb 17, 2006 | 51.55 | 51.55 | 50.42 | 51.32 | 337,185 | -0.10(-0.19%) |
Feb 16, 2006 | 51.52 | 51.87 | 51.30 | 51.42 | 427,800 | +0.06(+0.12%) |
Feb 15, 2006 | 50.75 | 51.52 | 50.75 | 51.36 | 619,195 | +0.57(+1.12%) |
Feb 14, 2006 | 49.89 | 50.98 | 49.71 | 50.79 | 401,277 | +1.09(+2.19%) |
Feb 13, 2006 | 49.94 | 50.40 | 49.68 | 49.70 | 726,000 | -0.17(-0.34%) |
Feb 10, 2006 | 49.12 | 49.98 | 49.12 | 49.87 | 261,643 | +0.77(+1.57%) |
Feb 09, 2006 | 49.09 | 49.51 | 48.99 | 49.10 | 170,822 | +0.01(+0.02%) |
Feb 08, 2006 | 48.87 | 49.25 | 48.87 | 49.09 | 409,423 | +0.18(+0.37%) |
Feb 07, 2006 | 49.19 | 49.30 | 48.75 | 48.91 | 364,402 | -0.41(-0.83%) |
Feb 06, 2006 | 49.09 | 49.49 | 48.89 | 49.32 | 242,808 | +0.46(+0.94%) |
Feb 03, 2006 | 49.22 | 49.46 | 48.75 | 48.86 | 299,101 | -0.63(-1.27%) |
Feb 02, 2006 | 49.64 | 49.85 | 49.23 | 49.49 | 336,663 | -0.38(-0.76%) |
Feb 01, 2006 | 49.48 | 50.09 | 49.01 | 49.87 | 480,019 | +0.39(+0.79%) |
Jan 31, 2006 | 49.43 | 49.64 | 49.04 | 49.48 | 386,536 | -0.15(-0.30%) |
Jan 30, 2006 | 49.73 | 50.09 | 49.45 | 49.63 | 525,391 | -0.22(-0.44%) |
Jan 27, 2006 | 48.65 | 50.06 | 48.65 | 49.85 | 852,115 | +1.20(+2.47%) |
Jan 26, 2006 | 47.31 | 48.73 | 46.97 | 48.65 | 594,105 | +1.34(+2.83%) |
Jan 25, 2006 | 46.89 | 47.36 | 46.80 | 47.31 | 394,313 | +0.31(+0.66%) |
Jan 24, 2006 | 46.60 | 47.12 | 46.40 | 47.00 | 131,838 | +0.52(+1.12%) |
Jan 23, 2006 | 46.25 | 47.00 | 46.25 | 46.48 | 193,805 | +0.01(+0.02%) |
Jan 20, 2006 | 47.38 | 47.60 | 46.30 | 46.47 | 553,149 | -0.79(-1.67%) |
Jan 19, 2006 | 47.00 | 47.28 | 46.65 | 47.26 | 360,719 | +0.19(+0.40%) |
Jan 18, 2006 | 47.45 | 48.24 | 46.87 | 47.07 | 353,234 | -0.71(-1.49%) |
Jan 17, 2006 | 47.72 | 48.24 | 47.35 | 47.78 | 329,041 | -0.17(-0.35%) |
Jan 13, 2006 | 48.28 | 48.69 | 47.78 | 47.95 | 557,086 | -0.62(-1.28%) |
Jan 12, 2006 | 48.45 | 48.72 | 48.45 | 48.57 | 431,800 | -0.03(-0.06%) |
Jan 11, 2006 | 47.00 | 48.94 | 46.90 | 48.60 | 1,210,400 | +1.86(+3.98%) |
Jan 10, 2006 | 46.50 | 47.19 | 46.49 | 46.74 | 331,800 | +0.07(+0.15%) |
Jan 09, 2006 | 46.57 | 46.80 | 46.42 | 46.67 | 468,600 | -0.03(-0.06%) |
Jan 06, 2006 | 45.70 | 46.81 | 45.70 | 46.70 | 777,800 | +1.00(+2.19%) |
Jan 05, 2006 | 46.00 | 46.40 | 45.68 | 45.70 | 599,900 | -0.43(-0.93%) |
Jan 04, 2006 | 46.33 | 46.77 | 45.95 | 46.13 | 1,071,300 | -0.42(-0.90%) |
Jan 03, 2006 | 47.27 | 47.34 | 45.85 | 46.55 | 603,000 | -0.29(-0.62%) |
Dec 30, 2005 | 47.24 | 47.93 | 46.78 | 46.84 | 1,071,500 | -0.56(-1.18%) |
Dec 29, 2005 | 47.41 | 47.91 | 47.00 | 47.40 | 333,900 | -0.12(-0.25%) |
Dec 28, 2005 | 47.85 | 47.85 | 47.41 | 47.52 | 182,000 | -1.21(-2.48%) |
Dec 23, 2005 | 48.28 | 48.75 | 48.27 | 48.73 | 154,100 | +0.19(+0.39%) |
Dec 22, 2005 | 47.44 | 48.60 | 47.30 | 48.54 | 384,000 | +1.21(+2.56%) |
Dec 21, 2005 | 47.12 | 48.67 | 47.11 | 47.33 | 1,102,800 | +0.50(+1.07%) |
Dec 20, 2005 | 47.44 | 48.19 | 46.82 | 46.83 | 521,300 | +0.08(+0.17%) |
Dec 19, 2005 | 47.47 | 47.58 | 46.63 | 46.75 | 329,400 | -0.75(-1.58%) |
Dec 16, 2005 | 48.31 | 48.56 | 47.30 | 47.50 | 567,100 | -0.81(-1.68%) |
Dec 15, 2005 | 48.40 | 48.58 | 48.00 | 48.31 | 424,700 | -0.16(-0.33%) |
Dec 14, 2005 | 48.36 | 48.62 | 48.05 | 48.47 | 425,400 | +0.06(+0.12%) |
Dec 13, 2005 | 48.56 | 48.74 | 47.67 | 48.41 | 233,000 | -0.14(-0.29%) |
Dec 12, 2005 | 48.82 | 49.06 | 48.09 | 48.55 | 460,400 | +0.03(+0.06%) |
Dec 09, 2005 | 48.58 | 49.00 | 48.45 | 48.52 | 234,000 | +0.00(+0.00%) |
Dec 08, 2005 | 48.65 | 49.30 | 48.04 | 48.52 | 299,200 | -0.33(-0.68%) |
Dec 07, 2005 | 48.58 | 49.16 | 48.58 | 48.85 | 701,100 | +0.13(+0.27%) |
Dec 06, 2005 | 48.42 | 49.23 | 48.33 | 48.72 | 238,600 | +0.32(+0.66%) |
Dec 05, 2005 | 49.20 | 49.26 | 48.05 | 48.40 | 356,800 | -0.71(-1.45%) |
Dec 02, 2005 | 48.02 | 49.30 | 48.02 | 49.11 | 370,900 | +1.11(+2.31%) |
Dec 01, 2005 | 48.22 | 49.55 | 47.91 | 48.00 | 375,000 | -0.09(-0.19%) |
Nov 30, 2005 | 48.90 | 49.48 | 47.90 | 48.09 | 263,400 | -0.66(-1.35%) |
Nov 29, 2005 | 49.27 | 49.88 | 48.29 | 48.75 | 246,900 | -0.20(-0.41%) |
Nov 28, 2005 | 49.81 | 50.11 | 48.63 | 48.95 | 199,900 | -1.01(-2.02%) |
Nov 25, 2005 | 50.12 | 50.19 | 49.25 | 49.96 | 59,900 | +0.02(+0.04%) |
Nov 23, 2005 | 49.69 | 50.34 | 49.43 | 49.94 | 89,600 | +0.21(+0.42%) |
Nov 22, 2005 | 49.69 | 50.18 | 49.67 | 49.73 | 142,400 | -0.16(-0.32%) |
Nov 21, 2005 | 48.89 | 49.99 | 48.36 | 49.89 | 217,900 | +0.82(+1.67%) |
Nov 18, 2005 | 49.35 | 49.35 | 48.26 | 49.07 | 125,700 | +0.13(+0.27%) |
Nov 17, 2005 | 48.95 | 49.10 | 48.64 | 48.94 | 125,700 | +0.26(+0.53%) |
Nov 16, 2005 | 49.23 | 49.23 | 48.25 | 48.68 | 201,600 | -0.47(-0.96%) |
Nov 15, 2005 | 49.14 | 49.66 | 48.71 | 49.15 | 213,900 | -0.10(-0.20%) |
Nov 14, 2005 | 49.77 | 49.82 | 48.73 | 49.25 | 215,900 | -0.40(-0.81%) |
Nov 11, 2005 | 49.27 | 50.18 | 49.03 | 49.65 | 260,300 | +0.29(+0.59%) |
Nov 10, 2005 | 49.00 | 49.65 | 48.38 | 49.36 | 238,100 | +0.53(+1.09%) |
Nov 09, 2005 | 48.42 | 49.37 | 48.18 | 48.83 | 220,300 | +0.52(+1.08%) |
Nov 08, 2005 | 48.43 | 48.68 | 47.96 | 48.31 | 241,800 | -0.49(-1.00%) |
Nov 07, 2005 | 48.95 | 49.20 | 48.40 | 48.80 | 207,600 | -0.05(-0.10%) |
Nov 04, 2005 | 49.28 | 49.52 | 48.46 | 48.85 | 201,300 | -0.55(-1.11%) |
Nov 03, 2005 | 50.04 | 50.25 | 49.00 | 49.40 | 297,000 | -0.45(-0.90%) |
Nov 02, 2005 | 49.00 | 50.06 | 49.00 | 49.85 | 155,500 | +0.65(+1.32%) |
Nov 01, 2005 | 49.36 | 49.59 | 48.87 | 49.20 | 297,500 | -0.51(-1.03%) |
Oct 31, 2005 | 49.69 | 50.10 | 49.35 | 49.71 | 333,300 | +0.37(+0.75%) |
Oct 28, 2005 | 47.92 | 49.51 | 47.70 | 49.34 | 412,800 | +1.73(+3.63%) |
Oct 27, 2005 | 48.42 | 48.68 | 47.39 | 47.61 | 159,200 | -1.01(-2.08%) |
Oct 26, 2005 | 48.74 | 49.05 | 48.22 | 48.62 | 152,800 | -0.42(-0.86%) |
Oct 25, 2005 | 49.00 | 49.20 | 48.26 | 49.04 | 201,200 | -0.10(-0.20%) |
Oct 24, 2005 | 48.57 | 49.49 | 48.27 | 49.14 | 260,500 | +0.57(+1.17%) |
Oct 21, 2005 | 48.30 | 48.99 | 47.98 | 48.57 | 501,900 | +0.47(+0.98%) |
Oct 20, 2005 | 47.77 | 48.47 | 47.46 | 48.10 | 369,300 | +0.14(+0.29%) |
Oct 19, 2005 | 46.61 | 47.96 | 46.17 | 47.96 | 322,100 | +1.45(+3.12%) |
Oct 18, 2005 | 47.02 | 47.44 | 46.37 | 46.51 | 358,800 | -0.79(-1.67%) |
Oct 17, 2005 | 47.79 | 47.81 | 47.00 | 47.30 | 492,400 | -0.54(-1.13%) |
Oct 14, 2005 | 47.21 | 48.14 | 46.76 | 47.84 | 569,600 | +1.11(+2.38%) |
Oct 13, 2005 | 46.35 | 47.50 | 45.70 | 46.73 | 555,600 | +0.10(+0.21%) |
Oct 12, 2005 | 47.66 | 48.00 | 46.20 | 46.63 | 348,100 | -1.08(-2.26%) |
Oct 11, 2005 | 47.90 | 48.64 | 47.71 | 47.71 | 301,800 | -0.19(-0.40%) |
Oct 10, 2005 | 47.77 | 48.16 | 47.33 | 47.90 | 182,000 | +0.25(+0.52%) |
Oct 07, 2005 | 48.04 | 48.19 | 47.03 | 47.65 | 177,600 | -0.05(-0.10%) |
Oct 06, 2005 | 47.45 | 48.50 | 47.05 | 47.70 | 218,900 | +0.22(+0.46%) |
Oct 05, 2005 | 48.58 | 48.65 | 47.48 | 47.48 | 200,200 | -1.37(-2.80%) |
Oct 04, 2005 | 49.07 | 50.00 | 48.59 | 48.85 | 276,800 | -0.48(-0.97%) |
Oct 03, 2005 | 48.80 | 49.59 | 48.40 | 49.33 | 241,800 | +0.69(+1.42%) |
Sep 30, 2005 | 48.35 | 48.64 | 47.42 | 48.64 | 122,400 | +0.23(+0.48%) |
Sep 29, 2005 | 47.04 | 48.98 | 46.74 | 48.41 | 329,100 | -1.50(-3.01%) |
Sep 22, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 21, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 14, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 13, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 12, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 09, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 08, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 07, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 06, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 24, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 23, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 22, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 19, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 18, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 17, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,386 | +0.27(+0.54%) |
Aug 16, 2005 | 50.11 | 50.40 | 49.59 | 49.64 | 179,789 | -0.56(-1.12%) |
Aug 15, 2005 | 49.35 | 50.30 | 49.02 | 50.20 | 165,166 | +0.82(+1.66%) |
Aug 12, 2005 | 49.82 | 49.87 | 49.36 | 49.38 | 269,341 | -0.56(-1.12%) |
Aug 11, 2005 | 50.42 | 50.53 | 49.24 | 49.94 | 350,735 | -0.59(-1.17%) |
Aug 10, 2005 | 50.52 | 51.08 | 50.34 | 50.53 | 250,580 | +0.18(+0.36%) |
Aug 09, 2005 | 50.03 | 50.63 | 49.79 | 50.35 | 342,701 | +0.46(+0.92%) |
Aug 08, 2005 | 49.83 | 50.20 | 49.76 | 49.89 | 131,901 | -0.09(-0.18%) |
Aug 05, 2005 | 50.59 | 50.69 | 49.65 | 49.98 | 195,091 | -0.71(-1.40%) |
Aug 04, 2005 | 51.64 | 51.80 | 50.55 | 50.69 | 288,770 | -1.22(-2.35%) |
Aug 03, 2005 | 51.50 | 52.30 | 50.60 | 51.91 | 315,652 | +0.24(+0.46%) |
Aug 02, 2005 | 51.50 | 51.85 | 51.06 | 51.67 | 201,968 | +0.06(+0.12%) |
Aug 01, 2005 | 51.36 | 52.06 | 51.19 | 51.61 | 193,684 | +0.27(+0.53%) |
Jul 29, 2005 | 51.84 | 52.33 | 51.14 | 51.34 | 171,717 | -0.56(-1.08%) |
Jul 28, 2005 | 51.28 | 52.01 | 51.00 | 51.90 | 290,842 | +0.39(+0.76%) |
Jul 27, 2005 | 51.31 | 51.76 | 50.87 | 51.51 | 156,979 | +0.23(+0.45%) |
Jul 26, 2005 | 51.26 | 51.67 | 51.11 | 51.28 | 353,985 | -0.07(-0.14%) |
Jul 25, 2005 | 51.10 | 51.65 | 50.59 | 51.35 | 297,494 | +0.25(+0.49%) |
Jul 22, 2005 | 50.90 | 51.55 | 50.00 | 51.10 | 565,828 | +0.44(+0.87%) |
Jul 21, 2005 | 51.70 | 51.90 | 50.28 | 50.66 | 453,240 | -1.09(-2.11%) |
Jul 20, 2005 | 50.74 | 51.99 | 50.50 | 51.75 | 274,327 | +0.86(+1.69%) |
Jul 19, 2005 | 50.72 | 51.11 | 50.34 | 50.89 | 242,296 | +0.06(+0.12%) |
Jul 18, 2005 | 51.22 | 51.39 | 50.64 | 50.83 | 215,489 | -0.56(-1.09%) |
Jul 15, 2005 | 50.78 | 51.47 | 50.65 | 51.39 | 162,080 | +0.38(+0.74%) |
Jul 14, 2005 | 51.15 | 51.48 | 50.90 | 51.01 | 301,612 | -0.05(-0.10%) |
Jul 13, 2005 | 51.18 | 51.76 | 51.00 | 51.06 | 291,900 | -0.10(-0.20%) |
Jul 12, 2005 | 50.38 | 51.39 | 50.36 | 51.16 | 323,813 | +0.50(+0.99%) |
Jul 11, 2005 | 49.85 | 50.80 | 49.85 | 50.66 | 261,092 | +0.87(+1.75%) |
Jul 08, 2005 | 48.16 | 50.00 | 48.05 | 49.79 | 408,089 | +1.69(+3.51%) |
Jul 07, 2005 | 47.70 | 48.24 | 47.46 | 48.10 | 183,390 | +0.16(+0.33%) |
Jul 06, 2005 | 48.58 | 48.66 | 47.90 | 47.94 | 272,814 | -0.82(-1.68%) |
Jul 05, 2005 | 48.11 | 48.91 | 48.01 | 48.76 | 306,800 | +0.52(+1.08%) |
Jul 01, 2005 | 47.64 | 48.59 | 47.64 | 48.24 | 242,000 | +0.34(+0.71%) |
Jun 30, 2005 | 48.74 | 48.92 | 47.81 | 47.90 | 306,773 | -0.81(-1.66%) |
Jun 29, 2005 | 48.98 | 50.00 | 48.47 | 48.71 | 1,525,659 | -0.23(-0.47%) |
Jun 28, 2005 | 48.00 | 49.06 | 47.94 | 48.94 | 594,353 | +0.95(+1.98%) |
Jun 27, 2005 | 47.59 | 48.00 | 47.38 | 47.99 | 241,189 | +0.46(+0.97%) |
Jun 24, 2005 | 47.60 | 47.94 | 47.40 | 47.53 | 293,411 | -0.20(-0.42%) |
Jun 23, 2005 | 48.00 | 48.49 | 47.72 | 47.73 | 307,198 | -0.30(-0.62%) |
Jun 22, 2005 | 48.06 | 48.60 | 47.97 | 48.03 | 313,104 | -0.15(-0.31%) |
Jun 21, 2005 | 48.40 | 48.55 | 47.98 | 48.18 | 201,023 | -0.17(-0.35%) |
Jun 20, 2005 | 48.56 | 48.64 | 48.09 | 48.35 | 170,862 | -0.25(-0.51%) |
Jun 17, 2005 | 48.62 | 49.19 | 48.35 | 48.60 | 483,741 | -0.12(-0.25%) |
Jun 16, 2005 | 48.46 | 48.77 | 48.43 | 48.72 | 182,990 | +0.13(+0.27%) |
Jun 15, 2005 | 48.05 | 48.68 | 47.81 | 48.59 | 241,344 | +0.48(+1.00%) |
Jun 14, 2005 | 47.92 | 48.27 | 47.85 | 48.11 | 136,448 | +0.08(+0.17%) |
Jun 13, 2005 | 47.45 | 48.43 | 47.45 | 48.03 | 313,475 | +0.39(+0.82%) |
Jun 10, 2005 | 47.93 | 47.95 | 47.51 | 47.64 | 234,519 | -0.04(-0.08%) |
Jun 09, 2005 | 46.96 | 47.84 | 46.76 | 47.68 | 343,991 | +0.57(+1.21%) |
Jun 08, 2005 | 47.02 | 47.57 | 46.88 | 47.11 | 182,565 | +0.07(+0.15%) |
Jun 07, 2005 | 47.05 | 48.09 | 47.03 | 47.04 | 415,119 | -0.09(-0.19%) |
Jun 06, 2005 | 46.46 | 47.38 | 46.46 | 47.13 | 322,586 | +0.40(+0.86%) |
Jun 03, 2005 | 47.20 | 47.36 | 46.49 | 46.73 | 414,517 | -0.54(-1.14%) |
Jun 02, 2005 | 47.69 | 47.69 | 47.10 | 47.27 | 436,178 | -0.30(-0.63%) |
Jun 01, 2005 | 47.45 | 48.52 | 47.01 | 47.57 | 467,909 | -0.19(-0.40%) |
May 31, 2005 | 47.66 | 48.20 | 47.63 | 47.76 | 389,736 | +0.07(+0.15%) |
May 27, 2005 | 47.60 | 48.07 | 47.59 | 47.69 | 268,324 | +0.00(+0.00%) |
May 26, 2005 | 47.54 | 47.75 | 47.07 | 47.69 | 347,478 | +0.28(+0.59%) |
May 25, 2005 | 48.01 | 48.01 | 47.26 | 47.41 | 201,665 | -0.92(-1.90%) |
May 24, 2005 | 48.35 | 48.62 | 47.86 | 48.33 | 261,900 | -0.24(-0.49%) |
May 23, 2005 | 47.47 | 48.75 | 47.40 | 48.57 | 610,023 | +1.22(+2.58%) |
May 20, 2005 | 48.02 | 48.02 | 46.94 | 47.35 | 410,870 | -0.74(-1.54%) |
May 19, 2005 | 48.65 | 48.85 | 47.92 | 48.09 | 276,874 | -0.64(-1.31%) |
May 18, 2005 | 48.00 | 48.95 | 47.95 | 48.73 | 415,600 | +0.75(+1.56%) |
May 17, 2005 | 47.50 | 48.19 | 47.29 | 47.98 | 314,170 | +0.60(+1.27%) |
May 16, 2005 | 46.53 | 47.67 | 46.28 | 47.38 | 317,289 | +0.89(+1.91%) |
May 13, 2005 | 46.55 | 46.80 | 45.96 | 46.49 | 333,567 | -0.01(-0.02%) |
May 12, 2005 | 47.25 | 47.65 | 46.28 | 46.50 | 339,907 | -1.07(-2.25%) |
May 11, 2005 | 47.10 | 47.58 | 46.60 | 47.57 | 280,839 | +0.36(+0.76%) |
May 10, 2005 | 47.90 | 48.09 | 47.02 | 47.21 | 278,379 | -0.86(-1.79%) |
May 09, 2005 | 47.36 | 48.11 | 47.17 | 48.07 | 204,408 | +0.54(+1.14%) |
May 06, 2005 | 48.09 | 48.25 | 47.15 | 47.53 | 214,576 | -0.34(-0.71%) |
May 05, 2005 | 48.00 | 48.23 | 47.21 | 47.87 | 397,275 | -0.13(-0.27%) |
May 04, 2005 | 47.28 | 48.30 | 47.28 | 48.00 | 736,126 | +0.59(+1.24%) |
May 03, 2005 | 47.80 | 48.17 | 47.28 | 47.41 | 456,372 | -0.35(-0.73%) |