Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.48 | 45.90 | 45.25 | 45.29 | 570,234 | -0.19(-0.41%) |
Apr 27, 2006 | 45.06 | 46.02 | 44.84 | 45.48 | 861,208 | +0.16(+0.35%) |
Apr 26, 2006 | 45.45 | 45.74 | 45.23 | 45.32 | 834,725 | -0.20(-0.44%) |
Apr 25, 2006 | 45.39 | 45.68 | 45.23 | 45.52 | 1,882,334 | +0.09(+0.21%) |
Apr 24, 2006 | 45.59 | 45.59 | 44.98 | 45.42 | 630,500 | -0.31(-0.68%) |
Apr 21, 2006 | 45.83 | 46.07 | 45.47 | 45.73 | 627,105 | +0.05(+0.12%) |
Apr 20, 2006 | 45.52 | 45.73 | 44.67 | 45.68 | 758,162 | +0.09(+0.19%) |
Apr 19, 2006 | 44.99 | 45.96 | 44.83 | 45.59 | 954,069 | +0.51(+1.14%) |
Apr 18, 2006 | 43.57 | 45.35 | 43.53 | 45.08 | 1,240,120 | +1.51(+3.47%) |
Apr 17, 2006 | 43.35 | 43.87 | 43.25 | 43.57 | 840,837 | -0.39(-0.90%) |
Apr 13, 2006 | 44.70 | 44.61 | 43.90 | 43.96 | 786,003 | -0.74(-1.66%) |
Apr 12, 2006 | 44.44 | 44.92 | 44.44 | 44.70 | 1,004,998 | +0.12(+0.26%) |
Apr 11, 2006 | 44.19 | 44.96 | 44.11 | 44.59 | 1,231,462 | +0.41(+0.92%) |
Apr 10, 2006 | 44.44 | 44.81 | 43.88 | 44.18 | 1,071,036 | -0.47(-1.06%) |
Apr 07, 2006 | 45.24 | 45.46 | 44.63 | 44.65 | 1,198,867 | -1.03(-2.26%) |
Apr 06, 2006 | 45.04 | 46.12 | 45.04 | 45.68 | 982,419 | -0.51(-1.10%) |
Apr 05, 2006 | 45.95 | 46.39 | 45.92 | 46.19 | 918,419 | +0.21(+0.46%) |
Apr 04, 2006 | 46.41 | 46.65 | 45.92 | 45.98 | 1,628,878 | -0.51(-1.09%) |
Apr 03, 2006 | 47.83 | 47.95 | 44.81 | 46.48 | 1,524,473 | -1.37(-2.86%) |
Mar 31, 2006 | 47.85 | 48.18 | 47.35 | 47.85 | 1,538,054 | -0.02(-0.04%) |
Mar 30, 2006 | 48.66 | 48.68 | 47.47 | 47.87 | 1,540,261 | -0.61(-1.25%) |
Mar 29, 2006 | 47.42 | 48.61 | 47.42 | 48.47 | 1,092,086 | +1.10(+2.33%) |
Mar 28, 2006 | 46.48 | 47.37 | 46.01 | 47.37 | 1,768,253 | +0.78(+1.67%) |
Mar 27, 2006 | 47.65 | 47.65 | 46.59 | 46.59 | 1,441,119 | -1.08(-2.27%) |
Mar 24, 2006 | 48.16 | 48.19 | 47.68 | 47.68 | 916,042 | -0.57(-1.17%) |
Mar 23, 2006 | 48.11 | 48.39 | 47.98 | 48.24 | 1,022,144 | +0.00(+0.00%) |
Mar 22, 2006 | 48.10 | 48.62 | 48.00 | 48.24 | 1,062,208 | +0.22(+0.45%) |
Mar 21, 2006 | 47.98 | 48.71 | 47.27 | 48.03 | 1,422,276 | -0.05(-0.10%) |
Mar 20, 2006 | 48.54 | 48.60 | 47.58 | 48.07 | 1,709,515 | -0.49(-1.02%) |
Mar 17, 2006 | 48.83 | 48.89 | 48.52 | 48.57 | 2,245,288 | -0.27(-0.54%) |
Mar 16, 2006 | 49.20 | 49.85 | 48.82 | 48.83 | 2,368,536 | -0.34(-0.68%) |
Mar 15, 2006 | 48.27 | 49.22 | 48.27 | 49.17 | 1,408,695 | +0.83(+1.72%) |
Mar 14, 2006 | 48.28 | 48.67 | 48.13 | 48.34 | 1,350,466 | +0.04(+0.07%) |
Mar 13, 2006 | 48.49 | 48.75 | 48.03 | 48.30 | 1,412,769 | -0.58(-1.18%) |
Mar 10, 2006 | 48.60 | 48.88 | 48.21 | 48.88 | 1,980,966 | +0.26(+0.53%) |
Mar 09, 2006 | 47.48 | 49.21 | 47.48 | 48.62 | 2,656,964 | +1.16(+2.45%) |
Mar 08, 2006 | 46.24 | 47.47 | 46.18 | 47.46 | 2,893,274 | +2.00(+4.41%) |
Mar 07, 2006 | 46.45 | 46.45 | 45.38 | 45.46 | 5,573,496 | -1.24(-2.66%) |
Mar 06, 2006 | 46.18 | 47.00 | 46.09 | 46.70 | 997,528 | +0.54(+1.17%) |
Mar 03, 2006 | 46.11 | 46.31 | 46.06 | 46.16 | 795,340 | +0.05(+0.11%) |
Mar 02, 2006 | 45.98 | 46.31 | 45.69 | 46.11 | 675,318 | +0.02(+0.04%) |
Mar 01, 2006 | 45.99 | 46.12 | 45.52 | 46.09 | 675,487 | +0.13(+0.28%) |
Feb 28, 2006 | 45.88 | 46.16 | 45.77 | 45.96 | 646,797 | +0.08(+0.17%) |
Feb 27, 2006 | 45.75 | 45.95 | 45.39 | 45.88 | 667,508 | +0.28(+0.62%) |
Feb 24, 2006 | 45.82 | 45.89 | 45.34 | 45.60 | 730,321 | -0.22(-0.48%) |
Feb 23, 2006 | 45.69 | 45.94 | 45.49 | 45.82 | 657,832 | +0.19(+0.43%) |
Feb 22, 2006 | 45.09 | 45.83 | 44.77 | 45.62 | 880,392 | +0.68(+1.52%) |
Feb 21, 2006 | 45.30 | 45.50 | 44.73 | 44.94 | 769,027 | -0.27(-0.60%) |
Feb 17, 2006 | 44.78 | 45.27 | 44.62 | 45.21 | 1,053,380 | +0.43(+0.96%) |
Feb 16, 2006 | 44.41 | 44.82 | 44.36 | 44.78 | 715,382 | +0.29(+0.65%) |
Feb 15, 2006 | 44.09 | 44.52 | 43.94 | 44.49 | 1,142,166 | +0.31(+0.71%) |
Feb 14, 2006 | 43.87 | 44.31 | 43.50 | 44.18 | 491,804 | +0.31(+0.70%) |
Feb 13, 2006 | 43.80 | 44.08 | 43.65 | 43.87 | 538,998 | +0.16(+0.36%) |
Feb 10, 2006 | 43.94 | 44.04 | 43.30 | 43.71 | 1,118,060 | +0.17(+0.39%) |
Feb 09, 2006 | 43.21 | 43.81 | 42.88 | 43.54 | 1,056,436 | +0.39(+0.91%) |
Feb 08, 2006 | 42.92 | 43.22 | 42.62 | 43.15 | 1,101,763 | +0.21(+0.48%) |
Feb 07, 2006 | 42.86 | 43.43 | 42.71 | 42.94 | 1,154,899 | +0.16(+0.37%) |
Feb 06, 2006 | 41.88 | 42.78 | 41.87 | 42.78 | 1,005,507 | +0.90(+2.15%) |
Feb 03, 2006 | 42.00 | 42.47 | 41.39 | 41.88 | 896,689 | -0.67(-1.56%) |
Feb 02, 2006 | 42.65 | 42.75 | 42.48 | 42.55 | 802,980 | -0.29(-0.67%) |
Feb 01, 2006 | 42.69 | 42.99 | 42.67 | 42.84 | 869,187 | +0.09(+0.21%) |
Jan 31, 2006 | 42.28 | 42.78 | 42.18 | 42.75 | 1,016,711 | +0.32(+0.76%) |
Jan 30, 2006 | 42.75 | 42.78 | 42.34 | 42.42 | 323,059 | -0.37(-0.87%) |
Jan 27, 2006 | 42.12 | 43.07 | 42.12 | 42.79 | 787,022 | +0.68(+1.61%) |
Jan 26, 2006 | 42.12 | 42.43 | 41.96 | 42.12 | 940,997 | -0.01(-0.01%) |
Jan 25, 2006 | 42.12 | 42.49 | 42.02 | 42.12 | 671,074 | +0.11(+0.25%) |
Jan 24, 2006 | 41.77 | 42.09 | 41.71 | 42.02 | 456,832 | +0.24(+0.58%) |
Jan 23, 2006 | 41.40 | 41.88 | 41.40 | 41.78 | 360,407 | +0.37(+0.90%) |
Jan 20, 2006 | 42.19 | 42.37 | 41.35 | 41.40 | 656,474 | -0.80(-1.90%) |
Jan 19, 2006 | 41.53 | 42.21 | 41.52 | 42.21 | 564,802 | +0.57(+1.36%) |
Jan 18, 2006 | 41.50 | 41.88 | 41.17 | 41.64 | 1,082,410 | -0.45(-1.06%) |
Jan 17, 2006 | 41.06 | 42.15 | 41.06 | 42.09 | 551,900 | -0.12(-0.28%) |
Jan 13, 2006 | 42.98 | 43.03 | 42.05 | 42.21 | 585,173 | -0.89(-2.06%) |
Jan 12, 2006 | 43.18 | 43.18 | 42.66 | 43.10 | 580,759 | -0.20(-0.46%) |
Jan 11, 2006 | 43.26 | 43.67 | 42.95 | 43.30 | 826,407 | +0.09(+0.22%) |
Jan 10, 2006 | 42.78 | 43.47 | 42.59 | 43.20 | 754,937 | +0.33(+0.77%) |
Jan 09, 2006 | 42.35 | 42.87 | 42.28 | 42.87 | 607,582 | +0.49(+1.17%) |
Jan 06, 2006 | 42.26 | 42.38 | 41.88 | 42.38 | 756,295 | +0.29(+0.69%) |
Jan 05, 2006 | 41.47 | 42.52 | 41.45 | 42.09 | 1,033,009 | +0.72(+1.74%) |
Jan 04, 2006 | 41.35 | 41.43 | 41.06 | 41.37 | 485,183 | +0.16(+0.39%) |
Jan 03, 2006 | 40.06 | 41.31 | 39.89 | 41.21 | 840,497 | +1.32(+3.31%) |
Dec 30, 2005 | 40.23 | 40.35 | 39.89 | 39.89 | 596,887 | -0.42(-1.05%) |
Dec 29, 2005 | 40.83 | 40.94 | 40.13 | 40.31 | 695,010 | -0.50(-1.23%) |
Dec 28, 2005 | 41.08 | 41.17 | 40.56 | 40.82 | 479,411 | -0.25(-0.60%) |
Dec 27, 2005 | 41.47 | 41.69 | 40.92 | 41.06 | 434,593 | -0.35(-0.84%) |
Dec 23, 2005 | 41.19 | 41.53 | 41.03 | 41.41 | 289,616 | +0.37(+0.90%) |
Dec 22, 2005 | 41.09 | 41.17 | 40.70 | 41.04 | 443,930 | -0.05(-0.11%) |
Dec 21, 2005 | 40.94 | 41.26 | 40.89 | 41.09 | 372,460 | +0.27(+0.66%) |
Dec 20, 2005 | 41.05 | 41.13 | 40.71 | 40.82 | 631,688 | -0.22(-0.55%) |
Dec 19, 2005 | 41.12 | 41.50 | 40.95 | 41.04 | 819,616 | +0.04(+0.10%) |
Dec 16, 2005 | 41.29 | 41.44 | 41.00 | 41.00 | 826,407 | -0.06(-0.14%) |
Dec 15, 2005 | 41.47 | 41.96 | 41.06 | 41.06 | 632,537 | -0.47(-1.13%) |
Dec 14, 2005 | 41.17 | 41.73 | 41.06 | 41.53 | 450,212 | +0.33(+0.80%) |
Dec 13, 2005 | 40.89 | 41.29 | 40.73 | 41.20 | 551,390 | +0.09(+0.23%) |
Dec 12, 2005 | 41.43 | 41.52 | 40.76 | 41.10 | 886,333 | -0.32(-0.77%) |
Dec 09, 2005 | 41.16 | 41.58 | 41.15 | 41.42 | 816,221 | +0.27(+0.64%) |
Dec 08, 2005 | 41.15 | 41.58 | 41.00 | 41.16 | 817,070 | +0.19(+0.46%) |
Dec 07, 2005 | 41.35 | 41.35 | 40.83 | 40.97 | 619,126 | -0.37(-0.88%) |
Dec 06, 2005 | 41.65 | 41.68 | 41.28 | 41.33 | 807,224 | -0.30(-0.72%) |
Dec 05, 2005 | 42.06 | 42.16 | 41.63 | 41.63 | 827,256 | -0.51(-1.20%) |
Dec 02, 2005 | 42.02 | 42.34 | 41.78 | 42.14 | 448,853 | +0.03(+0.07%) |
Dec 01, 2005 | 41.71 | 42.22 | 41.71 | 42.11 | 720,814 | +0.52(+1.26%) |
Nov 30, 2005 | 42.24 | 42.42 | 41.52 | 41.59 | 861,208 | -0.46(-1.09%) |
Nov 29, 2005 | 41.23 | 42.21 | 41.23 | 42.05 | 847,288 | +0.19(+0.46%) |
Nov 28, 2005 | 41.97 | 42.02 | 41.67 | 41.85 | 974,440 | -0.08(-0.18%) |
Nov 25, 2005 | 41.82 | 41.98 | 41.61 | 41.93 | 203,546 | +0.21(+0.49%) |
Nov 23, 2005 | 41.57 | 41.98 | 41.47 | 41.72 | 859,001 | +0.07(+0.17%) |
Nov 22, 2005 | 41.17 | 41.69 | 41.07 | 41.65 | 1,146,920 | +0.22(+0.54%) |
Nov 21, 2005 | 41.26 | 41.43 | 41.00 | 41.43 | 960,180 | +0.14(+0.33%) |
Nov 18, 2005 | 41.59 | 41.59 | 41.09 | 41.29 | 907,554 | -0.13(-0.31%) |
Nov 17, 2005 | 40.62 | 41.59 | 40.67 | 41.42 | 1,485,428 | +0.80(+1.97%) |
Nov 16, 2005 | 41.12 | 41.17 | 40.48 | 40.62 | 1,068,999 | -0.54(-1.32%) |
Nov 15, 2005 | 40.71 | 41.44 | 40.70 | 41.16 | 978,175 | +0.40(+0.98%) |
Nov 14, 2005 | 40.74 | 40.82 | 40.38 | 40.76 | 726,416 | +0.02(+0.04%) |
Nov 11, 2005 | 40.36 | 40.76 | 40.26 | 40.74 | 840,497 | +0.39(+0.96%) |
Nov 10, 2005 | 39.64 | 40.55 | 39.47 | 40.36 | 847,797 | +0.78(+1.96%) |
Nov 09, 2005 | 39.25 | 40.29 | 39.20 | 39.58 | 829,463 | +0.33(+0.84%) |
Nov 08, 2005 | 38.82 | 39.41 | 38.47 | 39.25 | 923,851 | +0.05(+0.14%) |
Nov 07, 2005 | 38.95 | 39.48 | 38.85 | 39.20 | 796,189 | +0.39(+1.02%) |
Nov 04, 2005 | 38.52 | 38.80 | 37.98 | 38.80 | 663,943 | +0.24(+0.63%) |
Nov 03, 2005 | 38.91 | 39.23 | 38.51 | 38.56 | 695,859 | -0.34(-0.88%) |
Nov 02, 2005 | 38.35 | 38.90 | 38.21 | 38.90 | 634,914 | +0.47(+1.21%) |
Nov 01, 2005 | 38.69 | 38.94 | 38.02 | 38.44 | 1,285,277 | -0.56(-1.44%) |
Oct 31, 2005 | 38.88 | 39.29 | 38.78 | 39.00 | 1,546,542 | +0.42(+1.10%) |
Oct 28, 2005 | 37.99 | 38.76 | 37.99 | 38.57 | 2,499,763 | +1.17(+3.12%) |
Oct 27, 2005 | 38.11 | 38.35 | 37.35 | 37.41 | 1,721,059 | -0.80(-2.10%) |
Oct 26, 2005 | 38.20 | 38.49 | 37.92 | 38.21 | 809,431 | -0.14(-0.37%) |
Oct 25, 2005 | 38.23 | 38.42 | 37.86 | 38.35 | 708,931 | +0.03(+0.08%) |
Oct 24, 2005 | 37.82 | 38.32 | 37.76 | 38.32 | 488,069 | +0.81(+2.17%) |
Oct 21, 2005 | 37.00 | 37.58 | 36.90 | 37.51 | 616,410 | +0.50(+1.35%) |
Oct 20, 2005 | 37.94 | 37.95 | 36.93 | 37.00 | 835,235 | -0.99(-2.60%) |
Oct 19, 2005 | 37.08 | 37.99 | 36.79 | 37.99 | 1,229,594 | +0.77(+2.06%) |
Oct 18, 2005 | 37.17 | 37.59 | 37.06 | 37.23 | 680,071 | -0.22(-0.58%) |
Oct 17, 2005 | 37.23 | 37.45 | 37.06 | 37.45 | 632,367 | +0.22(+0.59%) |
Oct 14, 2005 | 36.93 | 37.30 | 36.90 | 37.23 | 872,243 | +0.66(+1.80%) |
Oct 13, 2005 | 36.40 | 36.96 | 36.14 | 36.57 | 1,065,264 | -0.02(-0.05%) |
Oct 12, 2005 | 37.08 | 37.11 | 36.33 | 36.59 | 1,363,538 | -0.70(-1.88%) |
Oct 11, 2005 | 37.36 | 37.58 | 37.13 | 37.29 | 1,119,927 | -0.11(-0.28%) |
Oct 10, 2005 | 37.61 | 37.68 | 37.32 | 37.39 | 1,184,947 | -0.31(-0.83%) |
Oct 07, 2005 | 37.89 | 38.14 | 37.32 | 37.71 | 1,047,778 | -0.12(-0.33%) |
Oct 06, 2005 | 37.94 | 38.19 | 37.59 | 37.83 | 1,031,481 | -0.11(-0.28%) |
Oct 05, 2005 | 38.49 | 38.50 | 37.94 | 37.94 | 647,986 | -0.61(-1.57%) |
Oct 04, 2005 | 39.56 | 39.70 | 38.54 | 38.54 | 880,222 | -0.94(-2.39%) |
Oct 03, 2005 | 39.41 | 39.70 | 38.85 | 39.48 | 937,092 | +0.02(+0.04%) |
Sep 30, 2005 | 38.88 | 39.81 | 38.85 | 39.47 | 1,138,262 | +0.56(+1.44%) |
Sep 29, 2005 | 38.32 | 39.02 | 37.99 | 38.91 | 1,173,233 | +0.55(+1.44%) |
Sep 28, 2005 | 38.44 | 38.58 | 38.00 | 38.35 | 900,254 | -0.08(-0.21%) |
Sep 27, 2005 | 38.58 | 38.64 | 38.16 | 38.44 | 893,803 | -0.12(-0.31%) |
Sep 26, 2005 | 38.45 | 38.70 | 38.19 | 38.55 | 744,411 | +0.16(+0.43%) |
Sep 23, 2005 | 38.39 | 38.65 | 37.99 | 38.39 | 663,434 | +0.06(+0.15%) |
Sep 22, 2005 | 38.44 | 38.51 | 37.62 | 38.33 | 1,076,468 | -0.07(-0.18%) |
Sep 21, 2005 | 38.82 | 38.85 | 38.39 | 38.40 | 1,237,573 | -0.48(-1.24%) |
Sep 20, 2005 | 39.23 | 39.40 | 38.81 | 38.88 | 951,183 | -0.37(-0.93%) |
Sep 19, 2005 | 39.66 | 39.89 | 39.23 | 39.25 | 1,380,854 | -0.69(-1.73%) |
Sep 16, 2005 | 39.51 | 40.26 | 39.37 | 39.94 | 3,746,334 | +0.13(+0.33%) |
Sep 15, 2005 | 40.01 | 40.14 | 39.70 | 39.81 | 1,036,404 | -0.21(-0.52%) |
Sep 14, 2005 | 40.13 | 40.33 | 39.75 | 40.01 | 1,396,132 | -0.02(-0.06%) |
Sep 13, 2005 | 40.40 | 40.40 | 39.88 | 40.04 | 1,369,140 | -0.71(-1.75%) |
Sep 12, 2005 | 41.21 | 41.22 | 40.66 | 40.75 | 1,348,429 | -0.70(-1.69%) |
Sep 09, 2005 | 40.76 | 41.50 | 40.76 | 41.45 | 1,240,459 | +0.71(+1.75%) |
Sep 08, 2005 | 40.59 | 40.97 | 40.50 | 40.74 | 963,915 | -0.02(-0.06%) |
Sep 07, 2005 | 41.26 | 41.26 | 40.61 | 40.76 | 1,260,831 | -0.45(-1.10%) |
Sep 06, 2005 | 40.32 | 41.35 | 40.24 | 41.22 | 1,108,723 | +1.18(+2.94%) |
Sep 02, 2005 | 40.23 | 40.48 | 39.91 | 40.04 | 1,042,685 | -0.18(-0.44%) |
Sep 01, 2005 | 39.76 | 40.80 | 39.70 | 40.21 | 1,852,116 | +0.44(+1.11%) |
Aug 31, 2005 | 38.94 | 39.97 | 38.91 | 39.77 | 1,453,003 | +0.84(+2.15%) |
Aug 30, 2005 | 38.95 | 39.05 | 38.72 | 38.94 | 1,186,984 | -0.07(-0.18%) |
Aug 29, 2005 | 39.17 | 39.37 | 38.84 | 39.01 | 887,012 | -0.28(-0.72%) |
Aug 26, 2005 | 39.70 | 39.80 | 39.23 | 39.29 | 1,238,083 | -0.22(-0.55%) |
Aug 25, 2005 | 39.17 | 39.84 | 39.15 | 39.51 | 1,331,283 | +0.34(+0.87%) |
Aug 24, 2005 | 39.01 | 39.31 | 38.92 | 39.17 | 1,190,040 | +0.25(+0.65%) |
Aug 23, 2005 | 38.88 | 39.05 | 38.81 | 38.91 | 1,141,827 | +0.04(+0.09%) |
Aug 22, 2005 | 38.85 | 39.14 | 38.76 | 38.88 | 1,423,125 | +0.05(+0.14%) |
Aug 19, 2005 | 38.98 | 39.01 | 38.76 | 38.82 | 4,601,601 | -0.19(-0.50%) |
Aug 18, 2005 | 38.77 | 39.02 | 38.39 | 39.02 | 26,415,326 | +0.25(+0.64%) |
Aug 17, 2005 | 38.45 | 38.95 | 38.26 | 38.77 | 2,763,235 | +0.17(+0.44%) |
Aug 16, 2005 | 38.29 | 38.88 | 38.20 | 38.60 | 5,333,790 | +1.47(+3.97%) |
Aug 15, 2005 | 36.58 | 37.38 | 36.52 | 37.13 | 599,094 | +0.43(+1.17%) |
Aug 12, 2005 | 36.53 | 36.82 | 36.36 | 36.70 | 462,435 | +0.15(+0.40%) |
Aug 11, 2005 | 36.29 | 36.55 | 36.29 | 36.55 | 576,515 | +0.27(+0.73%) |
Aug 10, 2005 | 36.49 | 36.73 | 36.19 | 36.29 | 1,414,806 | +0.15(+0.41%) |
Aug 09, 2005 | 35.90 | 36.52 | 35.86 | 36.14 | 1,201,074 | +0.24(+0.66%) |
Aug 08, 2005 | 37.08 | 37.08 | 35.17 | 35.90 | 1,687,446 | -1.18(-3.18%) |
Aug 05, 2005 | 38.02 | 38.02 | 36.85 | 37.08 | 1,434,499 | -1.08(-2.84%) |
Aug 04, 2005 | 38.29 | 38.47 | 38.06 | 38.16 | 963,745 | -0.29(-0.75%) |
Aug 03, 2005 | 38.31 | 38.80 | 38.02 | 38.45 | 1,256,926 | +0.17(+0.45%) |
Aug 02, 2005 | 38.64 | 38.75 | 38.25 | 38.28 | 2,432,876 | -0.36(-0.93%) |
Aug 01, 2005 | 38.44 | 39.35 | 38.17 | 38.64 | 3,043,005 | -0.68(-1.72%) |
Jul 29, 2005 | 39.29 | 39.35 | 39.17 | 39.32 | 367,876 | -0.08(-0.21%) |
Jul 28, 2005 | 38.88 | 39.53 | 38.78 | 39.40 | 316,438 | +0.52(+1.35%) |
Jul 27, 2005 | 39.04 | 39.16 | 38.47 | 38.88 | 438,837 | -0.16(-0.42%) |
Jul 26, 2005 | 38.64 | 39.07 | 38.47 | 39.04 | 296,406 | +0.38(+0.99%) |
Jul 25, 2005 | 38.39 | 38.67 | 38.39 | 38.66 | 477,883 | +0.15(+0.38%) |
Jul 22, 2005 | 38.42 | 38.64 | 38.34 | 38.51 | 362,444 | +0.09(+0.23%) |
Jul 21, 2005 | 39.20 | 39.23 | 38.18 | 38.42 | 529,491 | -0.88(-2.25%) |
Jul 20, 2005 | 38.57 | 39.31 | 38.52 | 39.31 | 225,106 | +0.59(+1.52%) |
Jul 19, 2005 | 38.44 | 38.77 | 38.44 | 38.72 | 397,415 | +0.27(+0.70%) |
Jul 18, 2005 | 38.38 | 38.64 | 38.11 | 38.45 | 211,355 | +0.09(+0.23%) |
Jul 15, 2005 | 38.26 | 38.37 | 37.99 | 38.36 | 624,558 | +0.03(+0.08%) |
Jul 14, 2005 | 39.02 | 39.02 | 38.22 | 38.33 | 918,249 | -0.70(-1.78%) |
Jul 13, 2005 | 39.00 | 39.08 | 38.70 | 39.02 | 701,970 | +0.04(+0.11%) |
Jul 12, 2005 | 39.02 | 39.40 | 38.84 | 38.98 | 615,391 | -0.04(-0.11%) |
Jul 11, 2005 | 38.82 | 39.41 | 38.76 | 39.02 | 335,961 | +0.19(+0.50%) |
Jul 08, 2005 | 37.77 | 38.84 | 37.66 | 38.83 | 710,459 | +1.04(+2.74%) |
Jul 07, 2005 | 37.11 | 37.81 | 37.08 | 37.79 | 225,615 | +0.13(+0.34%) |
Jul 06, 2005 | 37.71 | 37.82 | 37.62 | 37.66 | 544,430 | -0.17(-0.45%) |
Jul 05, 2005 | 37.41 | 37.84 | 37.29 | 37.84 | 325,436 | +0.41(+1.10%) |
Jul 01, 2005 | 37.23 | 37.42 | 36.99 | 37.42 | 406,243 | +0.16(+0.44%) |
Jun 30, 2005 | 36.99 | 37.26 | 36.65 | 37.26 | 797,038 | +0.24(+0.64%) |
Jun 29, 2005 | 36.83 | 37.09 | 36.83 | 37.02 | 491,464 | +0.06(+0.16%) |
Jun 28, 2005 | 36.87 | 37.02 | 36.31 | 36.96 | 332,396 | +0.10(+0.27%) |
Jun 27, 2005 | 37.05 | 37.05 | 36.64 | 36.86 | 200,829 | -0.13(-0.35%) |
Jun 24, 2005 | 36.79 | 37.02 | 36.52 | 36.99 | 607,922 | +0.04(+0.10%) |
Jun 23, 2005 | 36.96 | 37.29 | 36.73 | 36.96 | 337,319 | -0.06(-0.18%) |
Jun 22, 2005 | 37.11 | 37.20 | 36.95 | 37.02 | 354,974 | +0.02(+0.05%) |
Jun 21, 2005 | 37.55 | 37.58 | 36.85 | 37.00 | 506,743 | -0.42(-1.12%) |
Jun 20, 2005 | 37.26 | 37.55 | 37.26 | 37.42 | 381,457 | +0.06(+0.17%) |
Jun 17, 2005 | 37.41 | 37.89 | 37.20 | 37.36 | 660,039 | +0.09(+0.25%) |
Jun 16, 2005 | 37.41 | 37.48 | 37.21 | 37.26 | 312,364 | -0.28(-0.74%) |
Jun 15, 2005 | 37.85 | 37.99 | 37.35 | 37.54 | 384,853 | -0.31(-0.81%) |
Jun 14, 2005 | 37.23 | 37.85 | 37.13 | 37.85 | 620,993 | +0.62(+1.66%) |
Jun 13, 2005 | 36.43 | 37.23 | 36.37 | 37.23 | 424,408 | +0.44(+1.20%) |
Jun 10, 2005 | 36.87 | 37.03 | 36.53 | 36.79 | 216,448 | -0.14(-0.38%) |
Jun 09, 2005 | 37.23 | 37.23 | 36.77 | 36.93 | 258,040 | -0.42(-1.12%) |
Jun 08, 2005 | 37.08 | 37.60 | 37.08 | 37.35 | 445,288 | +0.39(+1.07%) |
Jun 07, 2005 | 36.49 | 37.25 | 36.39 | 36.95 | 671,243 | +0.47(+1.28%) |
Jun 06, 2005 | 35.87 | 36.64 | 35.87 | 36.49 | 383,664 | +0.64(+1.79%) |
Jun 03, 2005 | 36.00 | 36.50 | 35.84 | 35.84 | 502,838 | -0.16(-0.44%) |
Jun 02, 2005 | 36.11 | 36.37 | 35.90 | 36.00 | 373,648 | -0.07(-0.20%) |
Jun 01, 2005 | 35.48 | 36.10 | 35.48 | 36.07 | 683,806 | +0.65(+1.85%) |
May 31, 2005 | 35.57 | 35.81 | 35.42 | 35.42 | 1,586,946 | -0.18(-0.51%) |
May 27, 2005 | 35.50 | 35.74 | 35.43 | 35.60 | 489,936 | +0.08(+0.23%) |
May 26, 2005 | 35.93 | 36.40 | 35.46 | 35.52 | 415,919 | -0.41(-1.15%) |
May 25, 2005 | 36.40 | 36.57 | 35.93 | 35.93 | 377,044 | -0.71(-1.95%) |
May 24, 2005 | 37.11 | 37.16 | 36.59 | 36.65 | 529,831 | -0.57(-1.52%) |
May 23, 2005 | 36.96 | 37.33 | 36.96 | 37.21 | 240,384 | +0.10(+0.27%) |
May 20, 2005 | 36.96 | 37.12 | 36.77 | 37.11 | 265,000 | +0.12(+0.32%) |
May 19, 2005 | 36.46 | 37.35 | 36.43 | 36.99 | 593,492 | +0.53(+1.45%) |
May 18, 2005 | 36.56 | 36.79 | 36.36 | 36.46 | 556,483 | -0.09(-0.26%) |
May 17, 2005 | 36.23 | 36.62 | 36.08 | 36.56 | 425,087 | +0.24(+0.67%) |
May 16, 2005 | 35.84 | 36.32 | 35.84 | 36.32 | 515,910 | +0.50(+1.40%) |
May 13, 2005 | 36.11 | 36.22 | 35.69 | 35.81 | 581,099 | -0.28(-0.77%) |
May 12, 2005 | 36.05 | 36.20 | 35.93 | 36.09 | 583,306 | -0.10(-0.28%) |
May 11, 2005 | 35.93 | 36.22 | 35.58 | 36.19 | 929,793 | +0.40(+1.12%) |
May 10, 2005 | 35.49 | 35.81 | 35.33 | 35.79 | 417,957 | +0.01(+0.03%) |
May 09, 2005 | 34.75 | 35.78 | 34.75 | 35.78 | 385,192 | +0.92(+2.64%) |
May 06, 2005 | 35.05 | 35.39 | 34.79 | 34.86 | 751,372 | -0.52(-1.47%) |
May 05, 2005 | 35.34 | 35.81 | 35.23 | 35.38 | 416,768 | +0.15(+0.43%) |
May 04, 2005 | 34.52 | 35.23 | 34.48 | 35.23 | 346,656 | +0.67(+1.94%) |
May 03, 2005 | 34.25 | 34.70 | 34.06 | 34.55 | 553,088 | +0.09(+0.27%) |