Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 55.35 | 55.67 | 55.35 | 55.47 | 120,514 | +0.02(+0.04%) |
Apr 27, 2006 | 54.85 | 55.64 | 54.79 | 55.45 | 297,295 | +0.20(+0.37%) |
Apr 26, 2006 | 55.21 | 55.45 | 55.10 | 55.24 | 189,527 | +0.14(+0.25%) |
Apr 25, 2006 | 55.37 | 55.46 | 54.98 | 55.10 | 418,710 | -0.22(-0.39%) |
Apr 24, 2006 | 55.34 | 55.42 | 55.16 | 55.32 | 272,316 | -0.13(-0.24%) |
Apr 21, 2006 | 55.79 | 55.79 | 55.29 | 55.45 | 127,724 | -0.05(-0.08%) |
Apr 20, 2006 | 55.47 | 55.76 | 55.32 | 55.50 | 121,544 | +0.04(+0.07%) |
Apr 19, 2006 | 55.35 | 55.49 | 55.19 | 55.46 | 176,136 | +0.17(+0.31%) |
Apr 18, 2006 | 54.56 | 55.40 | 54.56 | 55.29 | 192,359 | +0.85(+1.57%) |
Apr 17, 2006 | 54.60 | 54.71 | 54.17 | 54.44 | 507,165 | -0.12(-0.23%) |
Apr 13, 2006 | 54.48 | 54.65 | 54.31 | 54.56 | 86,523 | +0.08(+0.14%) |
Apr 12, 2006 | 54.46 | 54.61 | 54.43 | 54.48 | 113,175 | +0.09(+0.17%) |
Apr 11, 2006 | 54.90 | 55.03 | 54.27 | 54.39 | 242,445 | -0.47(-0.86%) |
Apr 10, 2006 | 54.83 | 55.04 | 54.68 | 54.86 | 300,385 | +0.02(+0.04%) |
Apr 07, 2006 | 55.45 | 55.59 | 54.72 | 54.84 | 289,183 | -0.47(-0.84%) |
Apr 06, 2006 | 55.40 | 55.46 | 55.07 | 55.31 | 426,307 | -0.15(-0.27%) |
Apr 05, 2006 | 55.26 | 55.50 | 55.17 | 55.45 | 135,192 | +0.25(+0.45%) |
Apr 04, 2006 | 54.95 | 55.28 | 54.78 | 55.21 | 212,574 | +0.32(+0.58%) |
Apr 03, 2006 | 54.99 | 55.35 | 54.83 | 54.89 | 584,804 | -0.02(-0.03%) |
Mar 31, 2006 | 55.06 | 55.13 | 54.73 | 54.90 | 1,986,559 | -0.05(-0.10%) |
Mar 30, 2006 | 55.07 | 55.38 | 54.84 | 54.96 | 168,153 | -0.16(-0.28%) |
Mar 29, 2006 | 54.82 | 55.17 | 54.66 | 55.11 | 181,801 | +0.45(+0.82%) |
Mar 28, 2006 | 54.98 | 55.14 | 54.55 | 54.66 | 414,333 | -0.29(-0.52%) |
Mar 27, 2006 | 54.96 | 55.03 | 54.85 | 54.95 | 323,303 | -0.06(-0.11%) |
Mar 24, 2006 | 55.08 | 55.14 | 54.85 | 55.01 | 343,260 | -0.18(-0.32%) |
Mar 23, 2006 | 55.24 | 55.28 | 54.98 | 55.19 | 285,192 | -0.09(-0.17%) |
Mar 22, 2006 | 54.91 | 55.31 | 54.91 | 55.28 | 513,216 | +0.40(+0.72%) |
Mar 21, 2006 | 55.29 | 55.48 | 54.86 | 54.89 | 501,757 | -0.42(-0.76%) |
Mar 20, 2006 | 55.42 | 55.44 | 55.20 | 55.31 | 380,599 | -0.05(-0.08%) |
Mar 17, 2006 | 55.23 | 55.43 | 55.23 | 55.35 | 280,814 | +0.04(+0.07%) |
Mar 16, 2006 | 55.23 | 55.48 | 55.23 | 55.31 | 159,527 | +0.10(+0.18%) |
Mar 15, 2006 | 54.86 | 55.23 | 54.83 | 55.21 | 113,690 | +0.27(+0.49%) |
Mar 14, 2006 | 54.37 | 54.95 | 54.18 | 54.94 | 310,814 | +0.55(+1.01%) |
Mar 13, 2006 | 54.48 | 54.52 | 54.25 | 54.39 | 105,321 | +0.13(+0.24%) |
Mar 10, 2006 | 53.98 | 54.36 | 53.85 | 54.26 | 122,832 | +0.37(+0.68%) |
Mar 09, 2006 | 54.24 | 54.31 | 53.86 | 53.89 | 125,922 | -0.26(-0.49%) |
Mar 08, 2006 | 53.97 | 54.19 | 53.68 | 54.16 | 1,004,416 | +0.18(+0.33%) |
Mar 07, 2006 | 54.15 | 54.15 | 53.85 | 53.98 | 85,493 | -0.20(-0.37%) |
Mar 06, 2006 | 54.49 | 54.55 | 54.05 | 54.18 | 201,630 | -0.35(-0.64%) |
Mar 03, 2006 | 54.41 | 55.60 | 54.38 | 54.53 | 135,707 | -0.13(-0.24%) |
Mar 02, 2006 | 54.51 | 54.67 | 54.37 | 54.66 | 205,879 | +0.02(+0.04%) |
Mar 01, 2006 | 54.40 | 54.76 | 54.29 | 54.64 | 245,793 | +0.40(+0.73%) |
Feb 28, 2006 | 54.72 | 54.65 | 54.13 | 54.24 | 146,909 | -0.47(-0.87%) |
Feb 27, 2006 | 54.70 | 54.96 | 54.62 | 54.72 | 181,415 | +0.09(+0.17%) |
Feb 24, 2006 | 54.58 | 54.69 | 54.44 | 54.62 | 294,076 | +0.15(+0.27%) |
Feb 23, 2006 | 54.60 | 54.74 | 54.39 | 54.48 | 189,012 | -0.09(-0.17%) |
Feb 22, 2006 | 54.32 | 54.72 | 54.32 | 54.57 | 327,423 | +0.25(+0.46%) |
Feb 21, 2006 | 54.58 | 54.63 | 54.19 | 54.32 | 88,840 | -0.06(-0.11%) |
Feb 17, 2006 | 54.58 | 54.58 | 54.31 | 54.38 | 217,080 | -0.06(-0.11%) |
Feb 16, 2006 | 54.25 | 54.51 | 54.10 | 54.44 | 254,033 | +0.40(+0.75%) |
Feb 15, 2006 | 53.87 | 54.09 | 53.72 | 54.04 | 219,527 | +0.21(+0.39%) |
Feb 14, 2006 | 53.42 | 53.99 | 53.27 | 53.83 | 351,887 | +0.47(+0.89%) |
Feb 13, 2006 | 53.40 | 53.50 | 53.15 | 53.36 | 312,230 | -0.19(-0.36%) |
Feb 10, 2006 | 53.35 | 53.69 | 53.04 | 53.55 | 231,115 | +0.15(+0.28%) |
Feb 09, 2006 | 53.54 | 53.86 | 53.40 | 53.40 | 162,102 | -0.05(-0.09%) |
Feb 08, 2006 | 53.29 | 53.53 | 53.09 | 53.45 | 208,325 | +0.40(+0.75%) |
Feb 07, 2006 | 53.47 | 53.56 | 53.01 | 53.05 | 54,592 | -0.43(-0.81%) |
Feb 06, 2006 | 53.53 | 53.59 | 53.33 | 53.49 | 340,942 | +0.07(+0.13%) |
Feb 03, 2006 | 53.49 | 53.76 | 53.33 | 53.42 | 88,712 | -0.37(-0.69%) |
Feb 02, 2006 | 54.12 | 54.18 | 53.61 | 53.79 | 89,227 | -0.42(-0.77%) |
Feb 01, 2006 | 54.12 | 54.25 | 53.98 | 54.21 | 274,505 | +0.33(+0.62%) |
Jan 31, 2006 | 54.22 | 54.26 | 53.88 | 53.88 | 548,238 | -0.40(-0.74%) |
Jan 30, 2006 | 54.29 | 54.38 | 54.20 | 54.28 | 186,437 | +0.07(+0.13%) |
Jan 27, 2006 | 53.95 | 54.30 | 53.82 | 54.21 | 356,007 | +0.40(+0.75%) |
Jan 26, 2006 | 53.80 | 53.89 | 53.54 | 53.81 | 181,286 | +0.37(+0.68%) |
Jan 25, 2006 | 53.60 | 53.72 | 53.23 | 53.44 | 341,200 | -0.06(-0.12%) |
Jan 24, 2006 | 53.55 | 53.73 | 53.42 | 53.50 | 274,247 | +0.15(+0.28%) |
Jan 23, 2006 | 53.34 | 53.53 | 53.23 | 53.36 | 288,925 | +0.10(+0.19%) |
Jan 20, 2006 | 54.23 | 54.23 | 53.21 | 53.26 | 217,467 | -0.97(-1.79%) |
Jan 19, 2006 | 54.14 | 54.41 | 53.98 | 54.23 | 236,522 | +0.19(+0.36%) |
Jan 18, 2006 | 53.89 | 54.12 | 53.69 | 54.03 | 175,621 | -0.17(-0.32%) |
Jan 17, 2006 | 54.16 | 54.22 | 53.99 | 54.20 | 133,518 | -0.12(-0.23%) |
Jan 13, 2006 | 54.30 | 54.43 | 54.17 | 54.33 | 269,355 | -0.06(-0.11%) |
Jan 12, 2006 | 54.59 | 54.60 | 54.27 | 54.39 | 215,278 | -0.22(-0.40%) |
Jan 11, 2006 | 54.47 | 54.70 | 54.37 | 54.61 | 206,007 | +0.22(+0.40%) |
Jan 10, 2006 | 54.23 | 54.48 | 54.18 | 54.39 | 250,299 | -0.02(-0.04%) |
Jan 09, 2006 | 54.18 | 54.49 | 54.18 | 54.41 | 722,958 | +0.24(+0.44%) |
Jan 06, 2006 | 54.12 | 54.27 | 53.84 | 54.17 | 276,823 | +0.44(+0.82%) |
Jan 05, 2006 | 53.74 | 53.84 | 53.57 | 53.73 | 799,696 | +0.05(+0.09%) |
Jan 04, 2006 | 53.49 | 53.78 | 53.43 | 53.68 | 332,058 | +0.21(+0.39%) |
Jan 03, 2006 | 52.92 | 53.54 | 52.50 | 53.47 | 1,023,858 | +0.89(+1.70%) |
Dec 30, 2005 | 52.76 | 52.80 | 52.56 | 52.58 | 271,029 | -0.29(-0.54%) |
Dec 29, 2005 | 53.11 | 53.17 | 52.87 | 52.87 | 130,686 | -0.20(-0.38%) |
Dec 28, 2005 | 53.16 | 53.18 | 52.98 | 53.07 | 186,308 | +0.07(+0.13%) |
Dec 27, 2005 | 53.65 | 53.65 | 52.94 | 53.00 | 147,038 | -0.49(-0.91%) |
Dec 23, 2005 | 53.50 | 53.51 | 53.34 | 53.49 | 124,119 | +0.04(+0.07%) |
Dec 22, 2005 | 53.36 | 53.45 | 53.20 | 53.45 | 239,999 | +0.04(+0.07%) |
Dec 21, 2005 | 53.57 | 53.71 | 53.33 | 53.41 | 87,553 | +0.15(+0.28%) |
Dec 20, 2005 | 53.35 | 53.48 | 53.16 | 53.26 | 290,471 | +0.03(+0.06%) |
Dec 19, 2005 | 53.75 | 53.78 | 53.23 | 53.23 | 235,878 | -0.42(-0.78%) |
Dec 16, 2005 | 53.95 | 53.98 | 53.62 | 53.65 | 600,255 | -0.11(-0.20%) |
Dec 15, 2005 | 53.94 | 53.96 | 53.69 | 53.76 | 135,578 | -0.13(-0.24%) |
Dec 14, 2005 | 53.68 | 54.01 | 53.64 | 53.89 | 186,694 | +0.30(+0.57%) |
Dec 13, 2005 | 53.33 | 53.81 | 53.32 | 53.59 | 349,440 | +0.17(+0.32%) |
Dec 12, 2005 | 53.41 | 53.53 | 53.17 | 53.42 | 190,042 | +0.12(+0.22%) |
Dec 09, 2005 | 53.36 | 53.47 | 53.09 | 53.30 | 181,930 | +0.11(+0.20%) |
Dec 08, 2005 | 53.15 | 53.46 | 52.95 | 53.19 | 841,799 | -0.03(-0.06%) |
Dec 07, 2005 | 53.49 | 53.54 | 53.02 | 53.23 | 110,857 | -0.16(-0.31%) |
Dec 06, 2005 | 53.62 | 53.84 | 53.39 | 53.39 | 150,514 | -0.04(-0.07%) |
Dec 05, 2005 | 53.47 | 53.47 | 53.22 | 53.43 | 97,853 | -0.10(-0.19%) |
Dec 02, 2005 | 53.50 | 53.58 | 53.33 | 53.53 | 83,948 | +0.05(+0.10%) |
Dec 01, 2005 | 53.19 | 53.55 | 53.19 | 53.47 | 138,411 | +0.65(+1.24%) |
Nov 30, 2005 | 53.29 | 53.30 | 52.82 | 52.82 | 587,508 | -0.37(-0.69%) |
Nov 29, 2005 | 53.42 | 53.51 | 53.13 | 53.19 | 230,600 | -0.01(-0.01%) |
Nov 28, 2005 | 53.73 | 53.73 | 53.09 | 53.19 | 293,303 | -0.43(-0.80%) |
Nov 25, 2005 | 53.67 | 53.67 | 53.50 | 53.62 | 87,167 | +0.05(+0.10%) |
Nov 23, 2005 | 53.35 | 53.71 | 53.30 | 53.57 | 222,230 | +0.26(+0.50%) |
Nov 22, 2005 | 52.96 | 53.35 | 52.86 | 53.30 | 107,381 | +0.23(+0.44%) |
Nov 21, 2005 | 52.77 | 53.09 | 52.66 | 53.07 | 162,746 | +0.33(+0.63%) |
Nov 18, 2005 | 52.74 | 52.77 | 52.39 | 52.74 | 118,196 | +0.26(+0.50%) |
Nov 17, 2005 | 52.18 | 52.49 | 52.07 | 52.47 | 347,509 | +0.44(+0.85%) |
Nov 16, 2005 | 52.04 | 52.11 | 51.83 | 52.03 | 99,270 | +0.14(+0.27%) |
Nov 15, 2005 | 52.18 | 52.31 | 51.81 | 51.89 | 262,402 | -0.28(-0.54%) |
Nov 14, 2005 | 52.20 | 52.22 | 52.01 | 52.17 | 138,797 | +0.06(+0.12%) |
Nov 11, 2005 | 51.88 | 52.18 | 51.88 | 52.11 | 838,194 | +0.09(+0.16%) |
Nov 10, 2005 | 51.62 | 52.04 | 51.30 | 52.02 | 386,779 | +0.50(+0.98%) |
Nov 09, 2005 | 51.51 | 51.78 | 51.38 | 51.52 | 232,402 | -0.01(-0.02%) |
Nov 08, 2005 | 51.47 | 51.59 | 51.34 | 51.52 | 587,122 | -0.03(-0.06%) |
Nov 07, 2005 | 51.67 | 51.71 | 51.40 | 51.56 | 606,178 | +0.02(+0.03%) |
Nov 04, 2005 | 51.65 | 51.65 | 51.28 | 51.54 | 467,895 | +0.05(+0.11%) |
Nov 03, 2005 | 51.65 | 51.73 | 51.35 | 51.49 | 227,123 | +0.13(+0.26%) |
Nov 02, 2005 | 50.76 | 51.35 | 50.76 | 51.35 | 89,999 | +0.57(+1.12%) |
Nov 01, 2005 | 50.89 | 50.97 | 50.68 | 50.79 | 367,466 | +0.00(+0.00%) |
Oct 31, 2005 | 50.73 | 51.10 | 50.73 | 50.79 | 339,140 | +0.37(+0.72%) |
Oct 28, 2005 | 49.94 | 50.51 | 49.82 | 50.42 | 112,016 | +0.65(+1.31%) |
Oct 27, 2005 | 50.33 | 50.34 | 49.68 | 49.77 | 308,496 | -0.52(-1.03%) |
Oct 26, 2005 | 50.44 | 50.76 | 50.24 | 50.29 | 122,832 | -0.16(-0.32%) |
Oct 25, 2005 | 50.54 | 50.65 | 50.14 | 50.45 | 113,948 | -0.18(-0.35%) |
Oct 24, 2005 | 49.98 | 50.63 | 49.98 | 50.63 | 85,364 | +0.86(+1.73%) |
Oct 21, 2005 | 49.77 | 50.07 | 49.54 | 49.77 | 316,737 | +0.15(+0.30%) |
Oct 20, 2005 | 50.23 | 50.43 | 49.47 | 49.62 | 207,166 | -0.78(-1.56%) |
Oct 19, 2005 | 49.41 | 50.41 | 49.30 | 50.41 | 155,922 | +0.79(+1.60%) |
Oct 18, 2005 | 50.14 | 50.14 | 49.61 | 49.61 | 101,330 | -0.58(-1.16%) |
Oct 17, 2005 | 50.06 | 50.20 | 49.90 | 50.20 | 76,480 | +0.26(+0.51%) |
Oct 14, 2005 | 49.75 | 50.04 | 49.49 | 49.94 | 176,651 | +0.47(+0.94%) |
Oct 13, 2005 | 49.49 | 49.69 | 49.17 | 49.47 | 155,793 | -0.03(-0.06%) |
Oct 12, 2005 | 49.82 | 50.19 | 49.44 | 49.50 | 215,278 | -0.46(-0.92%) |
Oct 11, 2005 | 50.21 | 50.34 | 49.96 | 49.96 | 95,664 | -0.09(-0.19%) |
Oct 10, 2005 | 50.51 | 50.56 | 50.03 | 50.06 | 915,704 | -0.41(-0.82%) |
Oct 07, 2005 | 50.49 | 50.57 | 50.27 | 50.47 | 187,209 | +0.15(+0.29%) |
Oct 06, 2005 | 50.63 | 50.69 | 49.84 | 50.32 | 180,514 | -0.20(-0.40%) |
Oct 05, 2005 | 51.27 | 51.27 | 50.52 | 50.52 | 202,531 | -0.68(-1.33%) |
Oct 04, 2005 | 51.90 | 51.97 | 51.21 | 51.21 | 144,849 | -0.64(-1.24%) |
Oct 03, 2005 | 51.91 | 52.04 | 51.72 | 51.85 | 124,248 | -0.10(-0.19%) |
Sep 30, 2005 | 51.73 | 51.95 | 51.66 | 51.95 | 680,855 | +0.33(+0.65%) |
Sep 29, 2005 | 51.26 | 51.78 | 51.08 | 51.62 | 244,763 | +0.30(+0.59%) |
Sep 28, 2005 | 51.39 | 51.45 | 51.08 | 51.31 | 164,419 | +0.04(+0.08%) |
Sep 27, 2005 | 51.21 | 51.41 | 51.01 | 51.28 | 494,933 | +0.09(+0.17%) |
Sep 26, 2005 | 50.63 | 51.48 | 50.63 | 51.19 | 199,827 | +0.05(+0.09%) |
Sep 23, 2005 | 51.14 | 51.30 | 50.95 | 51.14 | 136,737 | -0.23(-0.45%) |
Sep 22, 2005 | 51.10 | 51.45 | 50.95 | 51.38 | 440,084 | +0.23(+0.46%) |
Sep 21, 2005 | 51.57 | 51.63 | 51.14 | 51.14 | 3,354,579 | -0.49(-0.95%) |
Sep 20, 2005 | 52.18 | 52.29 | 51.63 | 51.63 | 183,990 | -0.47(-0.89%) |
Sep 19, 2005 | 52.10 | 52.27 | 51.94 | 52.10 | 265,363 | -0.22(-0.42%) |
Sep 16, 2005 | 52.09 | 52.39 | 52.03 | 52.32 | 254,033 | +0.41(+0.79%) |
Sep 15, 2005 | 51.97 | 51.97 | 51.90 | 51.90 | 8,626 | -0.02(-0.03%) |
Sep 14, 2005 | 52.07 | 52.25 | 51.37 | 51.92 | 825,705 | -0.16(-0.31%) |
Sep 13, 2005 | 52.37 | 52.39 | 52.07 | 52.08 | 2,066,515 | -0.43(-0.81%) |
Sep 12, 2005 | 52.52 | 52.56 | 52.42 | 52.51 | 172,016 | -0.03(-0.06%) |
Sep 09, 2005 | 52.25 | 52.59 | 52.20 | 52.54 | 280,170 | +0.47(+0.91%) |
Sep 08, 2005 | 52.16 | 52.28 | 52.02 | 52.07 | 208,196 | -0.21(-0.40%) |
Sep 07, 2005 | 52.11 | 52.34 | 52.08 | 52.28 | 201,372 | +0.09(+0.16%) |
Sep 06, 2005 | 51.79 | 52.19 | 51.63 | 52.19 | 466,607 | +0.60(+1.16%) |
Sep 02, 2005 | 51.84 | 51.86 | 51.48 | 51.59 | 156,694 | -0.02(-0.05%) |
Sep 01, 2005 | 51.57 | 51.96 | 51.44 | 51.62 | 926,648 | -0.02(-0.05%) |
Aug 31, 2005 | 51.10 | 51.64 | 50.91 | 51.64 | 854,417 | +0.65(+1.28%) |
Aug 30, 2005 | 50.99 | 51.14 | 50.74 | 50.99 | 774,589 | -0.27(-0.53%) |
Aug 29, 2005 | 50.85 | 51.28 | 50.71 | 51.26 | 1,728,791 | +0.40(+0.78%) |
Aug 26, 2005 | 51.21 | 51.21 | 50.84 | 50.86 | 167,638 | -0.31(-0.61%) |
Aug 25, 2005 | 50.37 | 51.25 | 50.37 | 51.17 | 161,716 | +0.06(+0.12%) |
Aug 24, 2005 | 51.36 | 51.67 | 51.04 | 51.11 | 206,136 | -0.40(-0.77%) |
Aug 23, 2005 | 51.67 | 51.67 | 51.23 | 51.51 | 170,986 | -0.05(-0.09%) |
Aug 22, 2005 | 51.49 | 51.83 | 51.33 | 51.56 | 504,075 | +0.12(+0.23%) |
Aug 19, 2005 | 51.48 | 51.65 | 51.42 | 51.44 | 740,469 | +0.06(+0.12%) |
Aug 18, 2005 | 51.23 | 51.53 | 51.23 | 51.38 | 331,286 | -0.12(-0.23%) |
Aug 17, 2005 | 50.76 | 51.73 | 50.60 | 51.49 | 235,363 | +0.00(+0.00%) |
Aug 16, 2005 | 51.95 | 51.95 | 51.38 | 51.49 | 335,535 | -0.55(-1.06%) |
Aug 15, 2005 | 51.71 | 52.12 | 51.71 | 52.04 | 767,379 | +0.30(+0.59%) |
Aug 12, 2005 | 51.97 | 52.03 | 51.66 | 51.74 | 684,847 | -0.40(-0.76%) |
Aug 11, 2005 | 51.83 | 52.18 | 51.80 | 52.14 | 212,831 | +0.26(+0.51%) |
Aug 10, 2005 | 52.04 | 52.35 | 51.69 | 51.87 | 397,208 | +0.01(+0.02%) |
Aug 09, 2005 | 51.63 | 51.94 | 51.63 | 51.87 | 416,007 | +0.39(+0.75%) |
Aug 08, 2005 | 51.89 | 51.92 | 51.47 | 51.48 | 326,908 | -0.30(-0.57%) |
Aug 05, 2005 | 52.07 | 52.11 | 51.66 | 51.77 | 1,086,433 | -0.39(-0.74%) |
Aug 04, 2005 | 52.41 | 52.41 | 52.10 | 52.16 | 322,788 | -0.35(-0.67%) |
Aug 03, 2005 | 51.61 | 52.57 | 51.61 | 52.51 | 355,234 | +0.04(+0.07%) |
Aug 02, 2005 | 52.27 | 52.53 | 52.18 | 52.47 | 173,175 | +0.41(+0.79%) |
Aug 01, 2005 | 52.23 | 52.26 | 52.03 | 52.06 | 194,033 | -0.05(-0.10%) |
Jul 29, 2005 | 52.41 | 52.47 | 52.02 | 52.11 | 997,335 | -0.29(-0.55%) |
Jul 28, 2005 | 52.21 | 52.48 | 52.04 | 52.40 | 1,609,693 | +0.26(+0.49%) |
Jul 27, 2005 | 51.96 | 52.15 | 51.80 | 52.15 | 819,267 | +0.31(+0.60%) |
Jul 26, 2005 | 51.11 | 51.96 | 51.11 | 51.83 | 8,019,111 | -0.02(-0.03%) |
Jul 25, 2005 | 51.99 | 52.15 | 51.70 | 51.85 | 245,664 | -0.13(-0.25%) |
Jul 22, 2005 | 51.59 | 51.98 | 51.59 | 51.98 | 257,767 | +0.30(+0.59%) |
Jul 21, 2005 | 51.94 | 52.03 | 51.56 | 51.68 | 418,195 | -0.34(-0.66%) |
Jul 20, 2005 | 51.67 | 52.11 | 51.56 | 52.02 | 173,046 | +0.20(+0.39%) |
Jul 19, 2005 | 51.80 | 51.83 | 51.59 | 51.82 | 302,058 | +0.29(+0.56%) |
Jul 18, 2005 | 51.46 | 51.65 | 51.46 | 51.53 | 138,797 | -0.14(-0.27%) |
Jul 15, 2005 | 51.63 | 51.78 | 51.49 | 51.67 | 380,599 | +0.05(+0.11%) |
Jul 14, 2005 | 51.07 | 51.99 | 51.07 | 51.62 | 252,617 | +0.05(+0.09%) |
Jul 13, 2005 | 51.55 | 51.59 | 51.42 | 51.57 | 148,325 | +0.07(+0.14%) |
Jul 12, 2005 | 51.40 | 51.70 | 51.27 | 51.50 | 326,522 | +0.13(+0.26%) |
Jul 11, 2005 | 51.17 | 51.47 | 51.17 | 51.37 | 215,793 | +0.23(+0.46%) |
Jul 08, 2005 | 50.52 | 51.14 | 50.51 | 51.14 | 237,166 | +0.70(+1.39%) |
Jul 07, 2005 | 49.93 | 50.48 | 49.89 | 50.44 | 436,736 | +0.17(+0.34%) |
Jul 06, 2005 | 50.64 | 50.76 | 50.27 | 50.27 | 319,698 | -0.48(-0.95%) |
Jul 05, 2005 | 50.22 | 50.76 | 49.64 | 50.75 | 136,737 | +0.37(+0.74%) |
Jul 01, 2005 | 50.30 | 50.41 | 50.17 | 50.37 | 152,445 | +0.31(+0.62%) |
Jun 30, 2005 | 50.58 | 50.59 | 50.06 | 50.06 | 2,223,725 | -0.40(-0.80%) |
Jun 29, 2005 | 50.62 | 50.64 | 50.37 | 50.47 | 140,857 | +0.00(+0.00%) |
Jun 28, 2005 | 49.45 | 50.56 | 49.45 | 50.47 | 331,157 | +0.37(+0.74%) |
Jun 27, 2005 | 49.28 | 50.16 | 49.28 | 50.10 | 220,685 | +0.08(+0.16%) |
Jun 24, 2005 | 49.71 | 50.44 | 49.71 | 50.02 | 389,612 | -0.43(-0.85%) |
Jun 23, 2005 | 51.02 | 51.03 | 50.40 | 50.44 | 297,938 | -0.67(-1.31%) |
Jun 22, 2005 | 51.09 | 51.22 | 50.87 | 51.11 | 187,338 | +0.20(+0.40%) |
Jun 21, 2005 | 51.03 | 51.10 | 50.89 | 50.91 | 160,686 | -0.12(-0.24%) |
Jun 20, 2005 | 50.92 | 51.18 | 50.82 | 51.03 | 324,977 | -0.19(-0.36%) |
Jun 17, 2005 | 51.30 | 51.36 | 51.07 | 51.22 | 412,530 | +0.23(+0.46%) |
Jun 16, 2005 | 50.72 | 51.03 | 50.72 | 50.99 | 419,869 | +0.27(+0.54%) |
Jun 15, 2005 | 50.77 | 50.83 | 50.45 | 50.72 | 186,694 | +0.03(+0.06%) |
Jun 14, 2005 | 50.53 | 50.80 | 50.48 | 50.69 | 230,728 | +0.14(+0.28%) |
Jun 13, 2005 | 50.44 | 50.74 | 50.27 | 50.55 | 651,242 | +0.15(+0.29%) |
Jun 10, 2005 | 50.51 | 50.60 | 50.18 | 50.40 | 1,073,300 | -0.13(-0.26%) |
Jun 09, 2005 | 50.29 | 50.55 | 50.10 | 50.53 | 237,552 | +0.19(+0.37%) |
Jun 08, 2005 | 50.55 | 50.55 | 50.19 | 50.34 | 182,703 | -0.05(-0.11%) |
Jun 07, 2005 | 50.46 | 50.83 | 50.33 | 50.40 | 216,951 | +0.06(+0.12%) |
Jun 06, 2005 | 50.37 | 50.41 | 50.10 | 50.34 | 421,285 | -0.02(-0.03%) |
Jun 03, 2005 | 50.51 | 50.65 | 50.23 | 50.35 | 156,437 | -0.23(-0.45%) |
Jun 02, 2005 | 50.42 | 50.64 | 50.33 | 50.58 | 278,625 | +0.05(+0.11%) |
Jun 01, 2005 | 50.11 | 50.65 | 50.06 | 50.52 | 285,192 | +0.47(+0.93%) |
May 31, 2005 | 50.23 | 50.33 | 50.05 | 50.06 | 140,214 | -0.30(-0.59%) |
May 27, 2005 | 50.29 | 50.35 | 50.17 | 50.35 | 67,467 | +0.09(+0.17%) |
May 26, 2005 | 50.08 | 50.30 | 50.07 | 50.27 | 152,188 | +0.32(+0.64%) |
May 25, 2005 | 50.10 | 50.10 | 49.75 | 49.95 | 133,132 | -0.16(-0.33%) |
May 24, 2005 | 50.02 | 50.16 | 49.94 | 50.11 | 256,994 | -0.05(-0.11%) |
May 23, 2005 | 49.95 | 50.23 | 49.90 | 50.17 | 1,189,308 | +0.30(+0.61%) |
May 20, 2005 | 49.92 | 49.98 | 49.73 | 49.86 | 283,389 | -0.11(-0.22%) |
May 19, 2005 | 49.83 | 50.00 | 49.71 | 49.97 | 153,733 | +0.19(+0.37%) |
May 18, 2005 | 49.43 | 49.82 | 49.33 | 49.78 | 198,797 | +0.62(+1.26%) |
May 17, 2005 | 48.66 | 49.24 | 48.62 | 49.16 | 246,436 | +0.31(+0.64%) |
May 16, 2005 | 48.46 | 48.88 | 48.39 | 48.85 | 118,454 | +0.47(+0.96%) |
May 13, 2005 | 48.70 | 48.75 | 48.01 | 48.39 | 87,810 | -0.22(-0.45%) |
May 12, 2005 | 49.06 | 49.16 | 48.50 | 48.60 | 101,458 | -0.47(-0.95%) |
May 11, 2005 | 48.85 | 49.08 | 48.50 | 49.07 | 152,188 | +0.29(+0.59%) |
May 10, 2005 | 49.16 | 49.16 | 48.70 | 48.78 | 289,440 | -0.57(-1.16%) |
May 09, 2005 | 49.05 | 49.36 | 48.97 | 49.36 | 96,823 | +0.35(+0.71%) |
May 06, 2005 | 49.32 | 49.32 | 48.98 | 49.01 | 99,785 | -0.02(-0.03%) |
May 05, 2005 | 49.24 | 49.29 | 48.81 | 49.02 | 136,480 | -0.12(-0.24%) |
May 04, 2005 | 48.74 | 49.17 | 48.58 | 49.14 | 138,797 | +0.57(+1.18%) |
May 03, 2005 | 48.57 | 48.77 | 48.38 | 48.57 | 166,608 | +0.02(+0.05%) |