Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.26 | 37.22 | 36.63 | 36.67 | 2,172,164 | -0.59(-1.58%) |
Feb 27, 2006 | 37.45 | 37.59 | 37.11 | 37.26 | 1,880,626 | -0.34(-0.92%) |
Feb 24, 2006 | 37.56 | 37.77 | 37.34 | 37.60 | 1,288,065 | +0.10(+0.27%) |
Feb 23, 2006 | 37.85 | 37.89 | 37.44 | 37.50 | 1,365,623 | -0.53(-1.39%) |
Feb 22, 2006 | 37.84 | 38.20 | 37.83 | 38.03 | 1,206,463 | +0.10(+0.26%) |
Feb 21, 2006 | 38.69 | 38.71 | 37.64 | 37.93 | 1,492,281 | -0.53(-1.38%) |
Feb 17, 2006 | 38.28 | 38.71 | 38.10 | 38.46 | 2,026,534 | +0.47(+1.23%) |
Feb 16, 2006 | 37.49 | 38.03 | 37.49 | 38.00 | 1,369,808 | +0.50(+1.34%) |
Feb 15, 2006 | 37.28 | 37.76 | 36.99 | 37.49 | 1,775,310 | +0.14(+0.36%) |
Feb 14, 2006 | 36.92 | 37.49 | 36.78 | 37.36 | 2,187,926 | +0.39(+1.05%) |
Feb 13, 2006 | 37.10 | 37.21 | 36.94 | 36.97 | 1,071,016 | -0.06(-0.17%) |
Feb 10, 2006 | 36.39 | 37.18 | 36.39 | 37.03 | 1,651,162 | +0.65(+1.77%) |
Feb 09, 2006 | 36.53 | 36.54 | 36.29 | 36.39 | 1,449,318 | -0.06(-0.18%) |
Feb 08, 2006 | 36.58 | 36.73 | 36.38 | 36.45 | 1,454,200 | -0.17(-0.47%) |
Feb 07, 2006 | 36.56 | 36.84 | 36.52 | 36.63 | 1,038,654 | +0.02(+0.06%) |
Feb 06, 2006 | 36.94 | 37.07 | 36.45 | 36.60 | 1,111,330 | -0.34(-0.91%) |
Feb 03, 2006 | 36.72 | 37.07 | 36.68 | 36.94 | 1,265,468 | +0.01(+0.04%) |
Feb 02, 2006 | 37.13 | 37.41 | 36.85 | 36.93 | 1,528,270 | -0.36(-0.96%) |
Feb 01, 2006 | 36.58 | 37.35 | 36.58 | 37.29 | 1,683,664 | +0.58(+1.58%) |
Jan 31, 2006 | 37.35 | 37.56 | 36.58 | 36.70 | 2,421,017 | -0.33(-0.89%) |
Jan 30, 2006 | 37.14 | 37.19 | 36.62 | 37.03 | 2,052,340 | -0.01(-0.04%) |
Jan 27, 2006 | 37.20 | 37.25 | 36.78 | 37.05 | 1,621,032 | +0.00(+0.00%) |
Jan 26, 2006 | 37.78 | 37.92 | 36.85 | 37.05 | 2,135,756 | -0.44(-1.19%) |
Jan 25, 2006 | 38.78 | 38.78 | 37.03 | 37.49 | 5,711,067 | -1.29(-3.33%) |
Jan 24, 2006 | 38.64 | 39.01 | 38.51 | 38.78 | 1,181,354 | +0.40(+1.05%) |
Jan 23, 2006 | 39.00 | 39.00 | 38.33 | 38.38 | 1,224,178 | -0.63(-1.62%) |
Jan 20, 2006 | 39.50 | 39.51 | 38.86 | 39.01 | 1,072,690 | -0.53(-1.34%) |
Jan 19, 2006 | 39.64 | 39.74 | 39.37 | 39.54 | 974,349 | +0.04(+0.11%) |
Jan 18, 2006 | 39.43 | 39.64 | 39.40 | 39.50 | 2,001,426 | +0.02(+0.05%) |
Jan 17, 2006 | 39.07 | 39.67 | 39.06 | 39.48 | 1,575,139 | +0.44(+1.14%) |
Jan 13, 2006 | 38.93 | 39.19 | 38.93 | 39.03 | 1,357,672 | +0.19(+0.48%) |
Jan 12, 2006 | 38.63 | 38.94 | 38.55 | 38.85 | 997,923 | +0.14(+0.37%) |
Jan 11, 2006 | 38.87 | 38.96 | 38.53 | 38.70 | 1,351,953 | -0.12(-0.31%) |
Jan 10, 2006 | 38.93 | 39.05 | 38.82 | 38.83 | 1,164,057 | -0.21(-0.53%) |
Jan 09, 2006 | 38.91 | 39.21 | 38.76 | 39.03 | 983,695 | +0.04(+0.09%) |
Jan 06, 2006 | 39.33 | 39.50 | 38.81 | 39.00 | 1,357,253 | -0.30(-0.77%) |
Jan 05, 2006 | 39.36 | 39.51 | 39.17 | 39.30 | 893,583 | +0.01(+0.04%) |
Jan 04, 2006 | 39.49 | 39.62 | 39.08 | 39.29 | 1,520,459 | -0.04(-0.09%) |
Jan 03, 2006 | 39.62 | 39.72 | 38.93 | 39.32 | 1,216,646 | -0.29(-0.72%) |
Dec 30, 2005 | 39.64 | 39.70 | 39.44 | 39.61 | 553,921 | -0.16(-0.41%) |
Dec 29, 2005 | 40.03 | 40.25 | 39.61 | 39.77 | 1,041,723 | -0.38(-0.95%) |
Dec 28, 2005 | 40.20 | 40.36 | 40.05 | 40.15 | 901,813 | -0.03(-0.07%) |
Dec 27, 2005 | 40.04 | 40.54 | 40.03 | 40.18 | 954,262 | -0.03(-0.07%) |
Dec 23, 2005 | 40.48 | 40.48 | 40.01 | 40.21 | 1,341,351 | -0.32(-0.78%) |
Dec 22, 2005 | 40.79 | 40.90 | 40.40 | 40.53 | 1,179,401 | -0.14(-0.35%) |
Dec 21, 2005 | 40.91 | 40.95 | 40.50 | 40.67 | 816,723 | +0.01(+0.04%) |
Dec 20, 2005 | 41.26 | 41.48 | 40.63 | 40.65 | 1,500,372 | -0.71(-1.72%) |
Dec 19, 2005 | 41.48 | 41.41 | 41.01 | 41.36 | 1,085,245 | -0.11(-0.28%) |
Dec 16, 2005 | 41.43 | 41.83 | 41.19 | 41.48 | 1,578,906 | +0.05(+0.12%) |
Dec 15, 2005 | 41.44 | 41.73 | 41.23 | 41.43 | 1,192,374 | -0.01(-0.03%) |
Dec 14, 2005 | 42.21 | 42.33 | 41.34 | 41.44 | 2,045,645 | -0.70(-1.65%) |
Dec 13, 2005 | 40.71 | 42.22 | 40.58 | 42.14 | 4,448,249 | +1.91(+4.74%) |
Dec 12, 2005 | 39.91 | 40.29 | 40.08 | 40.23 | 1,594,668 | +0.32(+0.81%) |
Dec 09, 2005 | 40.15 | 40.18 | 39.82 | 39.91 | 2,035,043 | +0.30(+0.76%) |
Dec 08, 2005 | 39.55 | 39.75 | 39.33 | 39.61 | 1,187,213 | +0.09(+0.24%) |
Dec 07, 2005 | 39.86 | 39.88 | 39.26 | 39.51 | 981,044 | -0.37(-0.93%) |
Dec 06, 2005 | 39.79 | 40.15 | 39.72 | 39.89 | 1,649,488 | +0.16(+0.42%) |
Dec 05, 2005 | 39.40 | 39.76 | 39.40 | 39.72 | 1,489,770 | +0.09(+0.24%) |
Dec 02, 2005 | 39.41 | 39.64 | 39.11 | 39.63 | 1,240,917 | +0.22(+0.56%) |
Dec 01, 2005 | 38.87 | 39.64 | 39.11 | 39.41 | 1,414,584 | +0.54(+1.38%) |
Nov 30, 2005 | 39.51 | 39.65 | 38.87 | 38.87 | 1,176,193 | -0.63(-1.60%) |
Nov 29, 2005 | 39.72 | 39.93 | 39.43 | 39.50 | 1,330,331 | -0.19(-0.47%) |
Nov 28, 2005 | 39.42 | 39.99 | 39.38 | 39.69 | 1,566,072 | +0.49(+1.24%) |
Nov 25, 2005 | 39.61 | 39.68 | 39.09 | 39.20 | 638,453 | -0.37(-0.94%) |
Nov 23, 2005 | 39.24 | 39.64 | 39.10 | 39.57 | 1,311,221 | +0.33(+0.84%) |
Nov 22, 2005 | 38.79 | 39.29 | 38.78 | 39.24 | 2,010,353 | +0.28(+0.72%) |
Nov 21, 2005 | 37.67 | 39.03 | 37.63 | 38.96 | 2,585,477 | +0.25(+0.65%) |
Nov 18, 2005 | 38.53 | 38.77 | 38.40 | 38.71 | 1,822,876 | +0.62(+1.62%) |
Nov 17, 2005 | 38.79 | 38.86 | 37.89 | 38.10 | 1,855,936 | -0.68(-1.76%) |
Nov 16, 2005 | 39.15 | 39.35 | 38.71 | 38.78 | 763,856 | -0.23(-0.59%) |
Nov 15, 2005 | 38.88 | 39.07 | 38.70 | 39.01 | 1,033,214 | +0.12(+0.31%) |
Nov 14, 2005 | 39.37 | 39.47 | 38.84 | 38.88 | 849,922 | -0.58(-1.47%) |
Nov 11, 2005 | 39.53 | 39.54 | 39.00 | 39.46 | 917,157 | -0.06(-0.16%) |
Nov 10, 2005 | 39.57 | 39.74 | 39.42 | 39.53 | 1,101,984 | +0.02(+0.05%) |
Nov 09, 2005 | 39.44 | 39.65 | 39.29 | 39.51 | 956,075 | +0.06(+0.16%) |
Nov 08, 2005 | 39.76 | 39.96 | 39.44 | 39.44 | 796,915 | -0.46(-1.15%) |
Nov 07, 2005 | 39.92 | 40.19 | 39.79 | 39.90 | 941,568 | -0.02(-0.05%) |
Nov 04, 2005 | 40.44 | 40.65 | 39.83 | 39.92 | 803,053 | -0.51(-1.26%) |
Nov 03, 2005 | 40.93 | 41.06 | 40.28 | 40.43 | 697,597 | -0.40(-0.98%) |
Nov 02, 2005 | 40.54 | 40.84 | 40.52 | 40.83 | 740,003 | +0.24(+0.60%) |
Nov 01, 2005 | 40.36 | 41.08 | 40.20 | 40.59 | 1,694,823 | -0.15(-0.37%) |
Oct 31, 2005 | 40.96 | 41.03 | 40.33 | 40.74 | 1,020,241 | -0.10(-0.25%) |
Oct 28, 2005 | 40.42 | 40.91 | 40.35 | 40.84 | 854,525 | +0.75(+1.88%) |
Oct 27, 2005 | 40.60 | 40.61 | 39.82 | 40.09 | 781,432 | -0.57(-1.39%) |
Oct 26, 2005 | 41.02 | 41.21 | 40.50 | 40.65 | 1,163,081 | -0.50(-1.22%) |
Oct 25, 2005 | 42.11 | 42.13 | 40.88 | 41.16 | 1,320,567 | -0.89(-2.11%) |
Oct 24, 2005 | 42.44 | 42.47 | 41.90 | 42.05 | 1,015,359 | -0.11(-0.26%) |
Oct 21, 2005 | 41.94 | 42.33 | 41.88 | 42.15 | 1,192,514 | +0.14(+0.34%) |
Oct 20, 2005 | 42.64 | 43.18 | 42.01 | 42.01 | 1,939,770 | -0.64(-1.50%) |
Oct 19, 2005 | 41.55 | 42.65 | 41.55 | 42.65 | 1,512,089 | +1.00(+2.39%) |
Oct 18, 2005 | 41.72 | 42.01 | 41.52 | 41.65 | 1,656,742 | -0.33(-0.79%) |
Oct 17, 2005 | 40.93 | 42.00 | 40.76 | 41.98 | 2,751,054 | +1.89(+4.72%) |
Oct 14, 2005 | 39.89 | 40.15 | 39.64 | 40.09 | 963,887 | +0.13(+0.32%) |
Oct 13, 2005 | 40.02 | 40.35 | 39.89 | 39.96 | 1,089,011 | -0.09(-0.21%) |
Oct 12, 2005 | 39.86 | 40.25 | 39.79 | 40.05 | 818,537 | +0.20(+0.50%) |
Oct 11, 2005 | 40.22 | 40.35 | 39.73 | 39.84 | 1,684,780 | -0.19(-0.48%) |
Oct 10, 2005 | 40.22 | 40.40 | 40.04 | 40.04 | 765,390 | -0.32(-0.80%) |
Oct 07, 2005 | 40.67 | 40.67 | 40.25 | 40.36 | 863,732 | -0.31(-0.76%) |
Oct 06, 2005 | 40.53 | 41.05 | 40.31 | 40.67 | 923,713 | +0.29(+0.71%) |
Oct 05, 2005 | 41.00 | 41.19 | 40.38 | 40.38 | 780,176 | -0.74(-1.80%) |
Oct 04, 2005 | 41.65 | 41.69 | 41.12 | 41.12 | 1,215,669 | -0.39(-0.95%) |
Oct 03, 2005 | 40.37 | 41.58 | 40.19 | 41.52 | 2,057,501 | +1.15(+2.84%) |
Sep 30, 2005 | 40.33 | 40.45 | 40.20 | 40.37 | 590,607 | -0.11(-0.28%) |
Sep 29, 2005 | 40.21 | 40.49 | 39.84 | 40.48 | 782,966 | +0.15(+0.37%) |
Sep 28, 2005 | 40.72 | 40.82 | 40.06 | 40.33 | 762,879 | -0.04(-0.11%) |
Sep 27, 2005 | 40.11 | 40.57 | 40.11 | 40.38 | 1,219,994 | +0.19(+0.46%) |
Sep 26, 2005 | 39.92 | 40.22 | 39.91 | 40.19 | 1,465,778 | +0.40(+1.01%) |
Sep 23, 2005 | 39.79 | 39.87 | 39.60 | 39.79 | 928,735 | +0.00(+0.00%) |
Sep 22, 2005 | 39.78 | 39.96 | 39.32 | 39.79 | 1,436,066 | +0.01(+0.04%) |
Sep 21, 2005 | 40.70 | 40.70 | 39.74 | 39.77 | 1,740,716 | -1.15(-2.80%) |
Sep 20, 2005 | 41.33 | 41.33 | 40.63 | 40.92 | 1,483,772 | -0.41(-0.99%) |
Sep 19, 2005 | 41.62 | 41.62 | 41.19 | 41.33 | 1,848,961 | -0.22(-0.54%) |
Sep 16, 2005 | 41.67 | 42.19 | 41.36 | 41.55 | 4,922,521 | +0.06(+0.16%) |
Sep 15, 2005 | 41.47 | 41.51 | 41.19 | 41.49 | 1,330,052 | +0.19(+0.47%) |
Sep 14, 2005 | 41.66 | 41.77 | 41.24 | 41.29 | 1,686,733 | -0.44(-1.05%) |
Sep 13, 2005 | 42.48 | 42.54 | 41.72 | 41.73 | 1,397,706 | -0.75(-1.76%) |
Sep 12, 2005 | 42.44 | 42.52 | 42.31 | 42.48 | 944,776 | -0.01(-0.03%) |
Sep 09, 2005 | 41.90 | 42.58 | 41.71 | 42.49 | 1,113,422 | +0.64(+1.52%) |
Sep 08, 2005 | 42.05 | 42.39 | 41.84 | 41.85 | 1,257,098 | -0.37(-0.88%) |
Sep 07, 2005 | 42.25 | 42.35 | 42.02 | 42.22 | 1,116,212 | -0.19(-0.44%) |
Sep 06, 2005 | 42.01 | 42.53 | 42.00 | 42.41 | 662,445 | +0.44(+1.06%) |
Sep 02, 2005 | 42.01 | 42.22 | 41.76 | 41.97 | 880,750 | +0.09(+0.21%) |
Sep 01, 2005 | 42.41 | 42.57 | 41.72 | 41.88 | 1,277,604 | -0.48(-1.13%) |
Aug 31, 2005 | 41.51 | 42.40 | 41.51 | 42.36 | 1,723,140 | +0.71(+1.70%) |
Aug 30, 2005 | 41.72 | 41.72 | 41.13 | 41.65 | 1,117,607 | -0.16(-0.39%) |
Aug 29, 2005 | 41.54 | 42.05 | 41.44 | 41.82 | 1,130,161 | +0.07(+0.17%) |
Aug 26, 2005 | 41.84 | 41.97 | 41.65 | 41.74 | 1,229,897 | +0.01(+0.02%) |
Aug 25, 2005 | 41.83 | 42.00 | 41.26 | 41.74 | 1,803,627 | -0.32(-0.77%) |
Aug 24, 2005 | 42.73 | 42.78 | 41.52 | 42.06 | 2,697,350 | -0.95(-2.22%) |
Aug 23, 2005 | 43.44 | 43.63 | 43.00 | 43.01 | 1,593,971 | -0.59(-1.35%) |
Aug 22, 2005 | 43.52 | 43.75 | 43.48 | 43.60 | 948,822 | +0.04(+0.10%) |
Aug 19, 2005 | 43.71 | 43.73 | 43.49 | 43.56 | 844,900 | +0.12(+0.28%) |
Aug 18, 2005 | 43.26 | 43.54 | 43.16 | 43.44 | 927,619 | +0.16(+0.38%) |
Aug 17, 2005 | 43.47 | 43.50 | 43.09 | 43.27 | 860,384 | -0.17(-0.40%) |
Aug 16, 2005 | 44.10 | 44.26 | 43.39 | 43.44 | 794,544 | -0.65(-1.46%) |
Aug 15, 2005 | 44.17 | 44.28 | 43.81 | 44.09 | 625,480 | -0.03(-0.06%) |
Aug 12, 2005 | 44.23 | 44.59 | 43.98 | 44.12 | 1,266,723 | -0.15(-0.34%) |
Aug 11, 2005 | 44.39 | 44.51 | 44.00 | 44.27 | 1,620,753 | -0.01(-0.03%) |
Aug 10, 2005 | 44.60 | 44.77 | 44.07 | 44.28 | 1,212,740 | -0.32(-0.72%) |
Aug 09, 2005 | 44.42 | 44.77 | 44.40 | 44.60 | 646,822 | +0.33(+0.74%) |
Aug 08, 2005 | 44.34 | 44.45 | 44.03 | 44.28 | 503,285 | +0.02(+0.05%) |
Aug 05, 2005 | 44.83 | 44.83 | 44.23 | 44.25 | 669,420 | -0.52(-1.17%) |
Aug 04, 2005 | 45.11 | 45.11 | 44.49 | 44.78 | 690,065 | -0.31(-0.68%) |
Aug 03, 2005 | 45.28 | 45.39 | 44.96 | 45.09 | 624,504 | -0.27(-0.60%) |
Aug 02, 2005 | 45.14 | 45.65 | 45.06 | 45.36 | 574,426 | +0.39(+0.88%) |
Aug 01, 2005 | 45.69 | 45.92 | 44.86 | 44.96 | 938,360 | -0.82(-1.80%) |
Jul 29, 2005 | 46.28 | 46.45 | 45.62 | 45.79 | 617,808 | -0.45(-0.98%) |
Jul 28, 2005 | 45.84 | 46.37 | 45.77 | 46.24 | 833,462 | +0.48(+1.05%) |
Jul 27, 2005 | 45.84 | 45.85 | 45.56 | 45.76 | 560,059 | +0.03(+0.06%) |
Jul 26, 2005 | 45.09 | 45.95 | 45.09 | 45.73 | 1,159,175 | +0.75(+1.66%) |
Jul 25, 2005 | 44.93 | 45.34 | 44.88 | 44.98 | 961,376 | -0.16(-0.37%) |
Jul 22, 2005 | 45.08 | 45.24 | 44.81 | 45.15 | 1,402,588 | +0.30(+0.67%) |
Jul 21, 2005 | 43.95 | 45.36 | 43.95 | 44.85 | 2,296,172 | +1.05(+2.39%) |
Jul 20, 2005 | 43.66 | 43.87 | 43.23 | 43.80 | 1,621,311 | -0.16(-0.38%) |
Jul 19, 2005 | 43.73 | 44.03 | 43.69 | 43.97 | 1,362,833 | +0.46(+1.05%) |
Jul 18, 2005 | 43.09 | 43.61 | 43.09 | 43.51 | 1,429,789 | -0.04(-0.08%) |
Jul 15, 2005 | 43.66 | 43.94 | 43.44 | 43.54 | 976,999 | -0.14(-0.33%) |
Jul 14, 2005 | 43.91 | 44.09 | 43.46 | 43.69 | 947,148 | +0.12(+0.28%) |
Jul 13, 2005 | 43.77 | 44.05 | 43.43 | 43.57 | 964,584 | -0.23(-0.52%) |
Jul 12, 2005 | 43.98 | 44.23 | 43.62 | 43.79 | 1,085,803 | -0.06(-0.15%) |
Jul 11, 2005 | 44.38 | 44.39 | 43.66 | 43.86 | 944,497 | -0.18(-0.41%) |
Jul 08, 2005 | 43.49 | 44.18 | 43.48 | 44.04 | 1,061,392 | +0.65(+1.50%) |
Jul 07, 2005 | 43.26 | 43.85 | 43.20 | 43.39 | 1,523,248 | -0.52(-1.19%) |
Jul 06, 2005 | 44.52 | 44.59 | 43.81 | 43.91 | 904,742 | -0.47(-1.07%) |
Jul 05, 2005 | 44.52 | 44.73 | 43.87 | 44.38 | 901,534 | -0.23(-0.51%) |
Jul 01, 2005 | 44.81 | 44.83 | 44.35 | 44.61 | 597,024 | +0.09(+0.21%) |
Jun 30, 2005 | 44.64 | 44.92 | 44.42 | 44.52 | 1,184,005 | +0.05(+0.11%) |
Jun 29, 2005 | 45.13 | 45.13 | 44.29 | 44.47 | 761,763 | -0.63(-1.40%) |
Jun 28, 2005 | 44.80 | 45.10 | 44.70 | 45.10 | 922,318 | +0.54(+1.21%) |
Jun 27, 2005 | 44.24 | 44.67 | 44.02 | 44.56 | 733,447 | +0.42(+0.94%) |
Jun 24, 2005 | 44.66 | 44.81 | 44.09 | 44.15 | 1,432,021 | -0.59(-1.33%) |
Jun 23, 2005 | 45.65 | 45.66 | 44.20 | 44.74 | 1,588,251 | -0.85(-1.86%) |
Jun 22, 2005 | 46.28 | 46.28 | 45.09 | 45.59 | 1,466,894 | -0.72(-1.55%) |
Jun 21, 2005 | 46.71 | 46.76 | 46.22 | 46.30 | 543,041 | -0.43(-0.92%) |
Jun 20, 2005 | 46.53 | 46.76 | 46.24 | 46.73 | 425,449 | +0.15(+0.32%) |
Jun 17, 2005 | 46.55 | 46.61 | 46.31 | 46.58 | 1,256,122 | +0.20(+0.43%) |
Jun 16, 2005 | 46.42 | 46.47 | 46.02 | 46.38 | 504,959 | +0.11(+0.23%) |
Jun 15, 2005 | 46.18 | 46.36 | 45.84 | 46.28 | 1,129,742 | +0.16(+0.36%) |
Jun 14, 2005 | 45.87 | 46.25 | 45.82 | 46.11 | 991,785 | +0.24(+0.52%) |
Jun 13, 2005 | 45.74 | 46.23 | 45.54 | 45.87 | 548,062 | -0.01(-0.03%) |
Jun 10, 2005 | 45.92 | 46.07 | 45.57 | 45.89 | 673,884 | +0.01(+0.03%) |
Jun 09, 2005 | 46.10 | 46.23 | 45.67 | 45.87 | 916,739 | -0.35(-0.76%) |
Jun 08, 2005 | 46.60 | 46.60 | 45.95 | 46.23 | 655,750 | -0.15(-0.32%) |
Jun 07, 2005 | 46.49 | 46.58 | 46.28 | 46.38 | 976,441 | -0.11(-0.23%) |
Jun 06, 2005 | 46.40 | 46.58 | 46.20 | 46.48 | 641,243 | +0.20(+0.43%) |
Jun 03, 2005 | 46.48 | 46.60 | 46.15 | 46.28 | 725,356 | -0.20(-0.43%) |
Jun 02, 2005 | 46.46 | 46.58 | 46.12 | 46.48 | 677,789 | +0.03(+0.06%) |
Jun 01, 2005 | 45.95 | 46.73 | 45.95 | 46.45 | 857,873 | +0.42(+0.92%) |
May 31, 2005 | 46.43 | 46.43 | 45.88 | 46.03 | 987,461 | -0.25(-0.54%) |
May 27, 2005 | 46.31 | 46.51 | 46.06 | 46.28 | 766,925 | -0.09(-0.20%) |
May 26, 2005 | 46.17 | 46.63 | 46.17 | 46.38 | 1,033,214 | +0.25(+0.54%) |
May 25, 2005 | 46.06 | 46.28 | 45.92 | 46.12 | 858,292 | -0.11(-0.25%) |
May 24, 2005 | 46.42 | 46.63 | 46.08 | 46.24 | 970,443 | -0.26(-0.56%) |
May 23, 2005 | 46.28 | 46.74 | 46.05 | 46.50 | 799,287 | -0.08(-0.17%) |
May 20, 2005 | 46.81 | 46.86 | 46.44 | 46.58 | 1,347,489 | -0.14(-0.29%) |
May 19, 2005 | 46.71 | 46.84 | 46.30 | 46.71 | 1,112,445 | +0.04(+0.09%) |
May 18, 2005 | 46.53 | 47.14 | 46.25 | 46.67 | 1,473,031 | +0.16(+0.34%) |
May 17, 2005 | 46.90 | 46.90 | 45.90 | 46.51 | 2,280,130 | -1.27(-2.66%) |
May 16, 2005 | 47.32 | 47.98 | 47.32 | 47.78 | 892,188 | +0.29(+0.60%) |
May 13, 2005 | 47.53 | 47.63 | 47.09 | 47.49 | 922,318 | -0.09(-0.18%) |
May 12, 2005 | 46.68 | 48.30 | 46.68 | 47.58 | 1,253,611 | +0.34(+0.71%) |
May 11, 2005 | 46.99 | 47.31 | 46.76 | 47.24 | 654,494 | +0.36(+0.76%) |
May 10, 2005 | 46.85 | 47.09 | 46.60 | 46.88 | 821,047 | -0.04(-0.08%) |
May 09, 2005 | 46.20 | 46.92 | 46.15 | 46.92 | 743,909 | +0.57(+1.24%) |
May 06, 2005 | 46.58 | 46.65 | 46.27 | 46.35 | 686,438 | +0.00(+0.00%) |
May 05, 2005 | 46.04 | 46.51 | 45.99 | 46.35 | 1,070,040 | +0.14(+0.29%) |
May 04, 2005 | 46.02 | 46.37 | 45.75 | 46.21 | 778,363 | +0.27(+0.59%) |
May 03, 2005 | 45.66 | 46.15 | 45.66 | 45.94 | 881,168 | +0.27(+0.58%) |
May 02, 2005 | 45.67 | 45.95 | 45.34 | 45.67 | 1,249,566 | -0.14(-0.30%) |
Apr 29, 2005 | 45.34 | 45.88 | 45.32 | 45.81 | 1,151,364 | +0.24(+0.53%) |
Apr 28, 2005 | 45.24 | 45.70 | 45.24 | 45.57 | 1,324,194 | -0.04(-0.08%) |
Apr 27, 2005 | 45.27 | 45.67 | 45.04 | 45.60 | 915,902 | +0.19(+0.43%) |
Apr 26, 2005 | 45.52 | 45.88 | 45.41 | 45.41 | 1,033,772 | -0.29(-0.64%) |
Apr 25, 2005 | 44.96 | 46.06 | 44.89 | 45.70 | 1,459,222 | +0.40(+0.89%) |
Apr 22, 2005 | 43.67 | 46.56 | 43.67 | 45.30 | 3,143,025 | +1.70(+3.90%) |
Apr 21, 2005 | 43.01 | 43.69 | 43.01 | 43.60 | 976,860 | +0.66(+1.54%) |
Apr 20, 2005 | 44.05 | 44.12 | 42.76 | 42.94 | 1,038,096 | -1.43(-3.22%) |
Apr 19, 2005 | 43.66 | 44.54 | 43.65 | 44.37 | 1,171,171 | +0.64(+1.46%) |
Apr 18, 2005 | 43.87 | 44.03 | 43.26 | 43.73 | 894,141 | -0.19(-0.44%) |
Apr 15, 2005 | 44.63 | 44.83 | 43.92 | 43.92 | 1,528,828 | -0.74(-1.65%) |
Apr 14, 2005 | 44.27 | 44.94 | 44.14 | 44.66 | 1,507,486 | +0.54(+1.22%) |
Apr 13, 2005 | 43.90 | 44.13 | 43.74 | 44.12 | 1,459,082 | +0.27(+0.60%) |
Apr 12, 2005 | 43.41 | 44.04 | 43.09 | 43.86 | 761,066 | +0.45(+1.04%) |
Apr 11, 2005 | 43.31 | 43.64 | 43.30 | 43.41 | 646,404 | +0.11(+0.26%) |
Apr 08, 2005 | 43.65 | 43.67 | 43.27 | 43.29 | 704,572 | -0.24(-0.54%) |
Apr 07, 2005 | 43.06 | 43.64 | 42.86 | 43.53 | 1,034,749 | +0.47(+1.08%) |
Apr 06, 2005 | 43.14 | 43.35 | 42.96 | 43.06 | 831,928 | -0.08(-0.18%) |
Apr 05, 2005 | 43.03 | 43.30 | 42.78 | 43.14 | 1,095,009 | +0.23(+0.53%) |
Apr 04, 2005 | 43.08 | 43.16 | 42.58 | 42.91 | 1,522,411 | -0.17(-0.40%) |
Apr 01, 2005 | 43.52 | 43.56 | 42.72 | 43.09 | 1,176,751 | -0.26(-0.60%) |
Mar 31, 2005 | 43.72 | 43.84 | 43.30 | 43.34 | 974,070 | -0.29(-0.66%) |
Mar 30, 2005 | 42.93 | 43.72 | 42.81 | 43.63 | 1,080,362 | +0.87(+2.05%) |
Mar 29, 2005 | 43.13 | 43.36 | 42.65 | 42.76 | 1,416,956 | -0.37(-0.86%) |
Mar 28, 2005 | 42.36 | 43.59 | 42.36 | 43.13 | 1,155,827 | +0.04(+0.08%) |
Mar 24, 2005 | 43.35 | 43.50 | 42.68 | 43.09 | 1,852,309 | -0.22(-0.51%) |
Mar 23, 2005 | 43.95 | 43.99 | 43.31 | 43.31 | 1,340,514 | -0.64(-1.45%) |
Mar 22, 2005 | 43.96 | 44.16 | 43.92 | 43.95 | 1,343,165 | +0.04(+0.08%) |
Mar 21, 2005 | 43.92 | 44.13 | 43.55 | 43.92 | 1,699,287 | -0.37(-0.84%) |
Mar 18, 2005 | 44.73 | 45.14 | 44.29 | 44.29 | 4,311,826 | -0.46(-1.03%) |
Mar 17, 2005 | 44.43 | 45.03 | 44.34 | 44.75 | 992,343 | +0.37(+0.84%) |
Mar 16, 2005 | 44.58 | 44.67 | 44.35 | 44.38 | 1,249,008 | -0.21(-0.47%) |
Mar 15, 2005 | 44.79 | 44.81 | 44.38 | 44.58 | 1,791,909 | -0.13(-0.29%) |
Mar 14, 2005 | 44.79 | 44.86 | 44.62 | 44.71 | 1,346,233 | -0.08(-0.18%) |
Mar 11, 2005 | 45.74 | 45.75 | 44.46 | 44.79 | 2,591,476 | -0.80(-1.76%) |
Mar 10, 2005 | 45.75 | 45.93 | 45.31 | 45.59 | 1,041,584 | +0.01(+0.02%) |
Mar 09, 2005 | 45.59 | 45.94 | 45.34 | 45.59 | 1,234,780 | -0.10(-0.22%) |
Mar 08, 2005 | 46.06 | 46.07 | 45.65 | 45.69 | 1,432,300 | -0.37(-0.81%) |
Mar 07, 2005 | 46.02 | 46.20 | 45.75 | 46.06 | 1,206,881 | -0.12(-0.26%) |
Mar 04, 2005 | 46.28 | 46.40 | 46.00 | 46.18 | 894,281 | +0.29(+0.62%) |
Mar 03, 2005 | 45.72 | 46.04 | 45.57 | 45.90 | 986,066 | +0.35(+0.77%) |
Mar 02, 2005 | 45.67 | 46.07 | 45.36 | 45.54 | 1,149,411 | -0.21(-0.45%) |