Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.36 | 38.39 | 38.13 | 38.23 | 1,660,261 | -0.16(-0.41%) |
Apr 27, 2006 | 38.46 | 38.49 | 38.28 | 38.39 | 1,674,630 | +0.03(+0.07%) |
Apr 26, 2006 | 37.99 | 38.49 | 37.95 | 38.36 | 2,475,673 | +0.85(+2.27%) |
Apr 25, 2006 | 37.85 | 37.92 | 37.35 | 37.51 | 2,430,055 | -0.09(-0.23%) |
Apr 24, 2006 | 36.71 | 37.95 | 36.68 | 37.60 | 4,275,998 | +0.89(+2.42%) |
Apr 21, 2006 | 36.64 | 36.92 | 36.06 | 36.71 | 3,715,603 | +1.04(+2.91%) |
Apr 20, 2006 | 35.86 | 35.86 | 34.55 | 35.67 | 5,345,312 | -0.67(-1.83%) |
Apr 19, 2006 | 36.34 | 36.60 | 36.21 | 36.34 | 1,593,298 | +0.09(+0.26%) |
Apr 18, 2006 | 35.86 | 36.32 | 35.85 | 36.24 | 1,313,867 | +0.37(+1.04%) |
Apr 17, 2006 | 36.38 | 36.49 | 35.84 | 35.87 | 1,425,193 | -0.46(-1.26%) |
Apr 13, 2006 | 36.86 | 36.87 | 36.31 | 36.33 | 1,853,337 | -0.53(-1.44%) |
Apr 12, 2006 | 36.70 | 37.35 | 36.68 | 36.86 | 3,434,498 | +0.91(+2.53%) |
Apr 11, 2006 | 36.20 | 36.24 | 35.63 | 35.95 | 2,196,382 | -0.08(-0.22%) |
Apr 10, 2006 | 36.34 | 36.44 | 35.86 | 36.03 | 1,830,737 | -0.19(-0.51%) |
Apr 07, 2006 | 37.10 | 37.22 | 36.18 | 36.21 | 2,777,006 | -1.01(-2.72%) |
Apr 06, 2006 | 37.25 | 37.32 | 36.92 | 37.22 | 1,819,995 | -0.05(-0.13%) |
Apr 05, 2006 | 37.35 | 37.51 | 37.21 | 37.27 | 1,177,012 | -0.04(-0.10%) |
Apr 04, 2006 | 37.33 | 37.58 | 37.14 | 37.31 | 1,371,902 | +0.04(+0.10%) |
Apr 03, 2006 | 37.45 | 37.48 | 37.20 | 37.27 | 1,420,171 | -0.16(-0.44%) |
Mar 31, 2006 | 37.81 | 37.96 | 37.40 | 37.44 | 1,197,240 | -0.30(-0.80%) |
Mar 30, 2006 | 37.86 | 38.03 | 37.53 | 37.74 | 1,204,215 | -0.16(-0.44%) |
Mar 29, 2006 | 37.81 | 38.10 | 37.75 | 37.91 | 1,230,722 | +0.25(+0.67%) |
Mar 28, 2006 | 38.01 | 38.12 | 37.60 | 37.65 | 1,367,158 | -0.34(-0.91%) |
Mar 27, 2006 | 38.20 | 38.23 | 37.75 | 38.00 | 1,522,429 | -0.28(-0.73%) |
Mar 24, 2006 | 38.44 | 38.54 | 38.09 | 38.28 | 1,263,366 | -0.19(-0.48%) |
Mar 23, 2006 | 38.80 | 38.84 | 38.36 | 38.46 | 1,206,448 | -0.25(-0.65%) |
Mar 22, 2006 | 38.53 | 38.83 | 38.46 | 38.72 | 1,421,566 | +0.20(+0.52%) |
Mar 21, 2006 | 38.99 | 39.11 | 38.19 | 38.51 | 2,491,298 | -0.45(-1.16%) |
Mar 20, 2006 | 39.06 | 39.29 | 38.64 | 38.97 | 2,532,592 | +0.36(+0.93%) |
Mar 17, 2006 | 38.31 | 38.73 | 38.01 | 38.61 | 2,927,394 | +0.97(+2.57%) |
Mar 16, 2006 | 37.99 | 37.99 | 37.45 | 37.64 | 1,467,324 | -0.14(-0.38%) |
Mar 15, 2006 | 38.19 | 38.23 | 37.54 | 37.78 | 1,255,972 | -0.35(-0.92%) |
Mar 14, 2006 | 37.56 | 38.27 | 37.49 | 38.13 | 1,688,022 | +0.68(+1.82%) |
Mar 13, 2006 | 37.79 | 37.85 | 37.43 | 37.45 | 1,169,339 | -0.12(-0.32%) |
Mar 10, 2006 | 37.45 | 37.73 | 37.40 | 37.58 | 1,058,990 | +0.19(+0.52%) |
Mar 09, 2006 | 37.63 | 37.85 | 37.28 | 37.38 | 1,626,779 | -0.34(-0.91%) |
Mar 08, 2006 | 37.13 | 37.78 | 37.10 | 37.73 | 1,798,093 | +0.63(+1.70%) |
Mar 07, 2006 | 36.92 | 37.23 | 36.82 | 37.10 | 1,465,092 | +0.24(+0.64%) |
Mar 06, 2006 | 36.81 | 37.20 | 36.68 | 36.86 | 1,188,312 | +0.14(+0.37%) |
Mar 03, 2006 | 36.59 | 36.86 | 36.41 | 36.72 | 1,719,690 | +0.01(+0.04%) |
Mar 02, 2006 | 36.71 | 36.89 | 36.56 | 36.71 | 1,163,201 | -0.14(-0.39%) |
Mar 01, 2006 | 36.80 | 37.02 | 36.64 | 36.85 | 1,683,419 | +0.19(+0.51%) |
Feb 28, 2006 | 37.25 | 37.22 | 36.63 | 36.67 | 2,172,387 | -0.59(-1.58%) |
Feb 27, 2006 | 37.45 | 37.58 | 37.11 | 37.25 | 1,880,820 | -0.34(-0.91%) |
Feb 24, 2006 | 37.56 | 37.76 | 37.33 | 37.60 | 1,288,198 | +0.10(+0.27%) |
Feb 23, 2006 | 37.85 | 37.88 | 37.44 | 37.50 | 1,365,763 | -0.53(-1.39%) |
Feb 22, 2006 | 37.84 | 38.19 | 37.83 | 38.03 | 1,206,587 | +0.10(+0.26%) |
Feb 21, 2006 | 38.69 | 38.71 | 37.63 | 37.93 | 1,492,435 | -0.53(-1.38%) |
Feb 17, 2006 | 38.28 | 38.71 | 38.09 | 38.46 | 2,026,743 | +0.47(+1.23%) |
Feb 16, 2006 | 37.49 | 38.03 | 37.49 | 37.99 | 1,369,949 | +0.50(+1.34%) |
Feb 15, 2006 | 37.27 | 37.75 | 36.99 | 37.49 | 1,775,493 | +0.14(+0.36%) |
Feb 14, 2006 | 36.92 | 37.48 | 36.78 | 37.35 | 2,188,151 | +0.39(+1.05%) |
Feb 13, 2006 | 37.10 | 37.20 | 36.94 | 36.97 | 1,071,127 | -0.06(-0.17%) |
Feb 10, 2006 | 36.39 | 37.17 | 36.39 | 37.03 | 1,651,332 | +0.65(+1.77%) |
Feb 09, 2006 | 36.52 | 36.54 | 36.29 | 36.39 | 1,449,467 | -0.06(-0.18%) |
Feb 08, 2006 | 36.58 | 36.72 | 36.38 | 36.45 | 1,454,350 | -0.17(-0.47%) |
Feb 07, 2006 | 36.56 | 36.84 | 36.51 | 36.62 | 1,038,761 | +0.02(+0.06%) |
Feb 06, 2006 | 36.94 | 37.07 | 36.44 | 36.60 | 1,111,444 | -0.34(-0.91%) |
Feb 03, 2006 | 36.72 | 37.07 | 36.67 | 36.94 | 1,265,598 | +0.01(+0.04%) |
Feb 02, 2006 | 37.13 | 37.40 | 36.84 | 36.92 | 1,528,427 | -0.36(-0.96%) |
Feb 01, 2006 | 36.57 | 37.35 | 36.57 | 37.28 | 1,683,837 | +0.58(+1.58%) |
Jan 31, 2006 | 37.35 | 37.55 | 36.57 | 36.70 | 2,421,266 | -0.33(-0.89%) |
Jan 30, 2006 | 37.14 | 37.19 | 36.61 | 37.03 | 2,052,551 | -0.01(-0.04%) |
Jan 27, 2006 | 37.20 | 37.25 | 36.77 | 37.05 | 1,621,199 | +0.00(+0.00%) |
Jan 26, 2006 | 37.78 | 37.92 | 36.84 | 37.05 | 2,135,976 | -0.44(-1.19%) |
Jan 25, 2006 | 38.78 | 38.78 | 37.02 | 37.49 | 5,711,655 | -1.29(-3.33%) |
Jan 24, 2006 | 38.64 | 39.00 | 38.51 | 38.78 | 1,181,476 | +0.40(+1.05%) |
Jan 23, 2006 | 38.99 | 38.99 | 38.33 | 38.38 | 1,224,304 | -0.63(-1.62%) |
Jan 20, 2006 | 39.50 | 39.51 | 38.85 | 39.01 | 1,072,801 | -0.53(-1.34%) |
Jan 19, 2006 | 39.64 | 39.74 | 39.37 | 39.54 | 974,449 | +0.04(+0.11%) |
Jan 18, 2006 | 39.42 | 39.64 | 39.40 | 39.50 | 2,001,632 | +0.02(+0.05%) |
Jan 17, 2006 | 39.07 | 39.67 | 39.06 | 39.48 | 1,575,301 | +0.44(+1.14%) |
Jan 13, 2006 | 38.92 | 39.19 | 38.92 | 39.03 | 1,357,812 | +0.19(+0.48%) |
Jan 12, 2006 | 38.62 | 38.94 | 38.54 | 38.84 | 998,026 | +0.14(+0.37%) |
Jan 11, 2006 | 38.87 | 38.96 | 38.53 | 38.70 | 1,352,092 | -0.12(-0.31%) |
Jan 10, 2006 | 38.92 | 39.04 | 38.82 | 38.82 | 1,164,177 | -0.21(-0.53%) |
Jan 09, 2006 | 38.91 | 39.20 | 38.75 | 39.03 | 983,796 | +0.04(+0.09%) |
Jan 06, 2006 | 39.32 | 39.50 | 38.80 | 38.99 | 1,357,393 | -0.30(-0.77%) |
Jan 05, 2006 | 39.36 | 39.51 | 39.17 | 39.30 | 893,675 | +0.01(+0.04%) |
Jan 04, 2006 | 39.48 | 39.61 | 39.07 | 39.28 | 1,520,615 | -0.04(-0.09%) |
Jan 03, 2006 | 39.62 | 39.72 | 38.93 | 39.32 | 1,216,771 | -0.29(-0.72%) |
Dec 30, 2005 | 39.64 | 39.70 | 39.43 | 39.60 | 553,978 | -0.16(-0.41%) |
Dec 29, 2005 | 40.03 | 40.24 | 39.60 | 39.77 | 1,041,830 | -0.38(-0.95%) |
Dec 28, 2005 | 40.20 | 40.36 | 40.04 | 40.15 | 901,906 | -0.03(-0.07%) |
Dec 27, 2005 | 40.03 | 40.54 | 40.03 | 40.18 | 954,360 | -0.03(-0.07%) |
Dec 23, 2005 | 40.48 | 40.48 | 40.01 | 40.21 | 1,341,489 | -0.32(-0.78%) |
Dec 22, 2005 | 40.79 | 40.89 | 40.39 | 40.52 | 1,179,523 | -0.14(-0.35%) |
Dec 21, 2005 | 40.91 | 40.94 | 40.50 | 40.66 | 816,807 | +0.01(+0.04%) |
Dec 20, 2005 | 41.25 | 41.47 | 40.63 | 40.65 | 1,500,526 | -0.71(-1.72%) |
Dec 19, 2005 | 41.47 | 41.40 | 41.00 | 41.36 | 1,085,356 | -0.11(-0.28%) |
Dec 16, 2005 | 41.42 | 41.83 | 41.19 | 41.47 | 1,579,068 | +0.05(+0.12%) |
Dec 15, 2005 | 41.44 | 41.73 | 41.22 | 41.42 | 1,192,497 | -0.01(-0.03%) |
Dec 14, 2005 | 42.21 | 42.33 | 41.34 | 41.44 | 2,045,855 | -0.70(-1.65%) |
Dec 13, 2005 | 40.71 | 42.21 | 40.57 | 42.13 | 4,448,707 | +1.91(+4.74%) |
Dec 12, 2005 | 39.91 | 40.28 | 40.08 | 40.23 | 1,594,832 | +0.32(+0.81%) |
Dec 09, 2005 | 40.14 | 40.18 | 39.82 | 39.91 | 2,035,253 | +0.30(+0.76%) |
Dec 08, 2005 | 39.55 | 39.75 | 39.32 | 39.60 | 1,187,335 | +0.09(+0.24%) |
Dec 07, 2005 | 39.85 | 39.88 | 39.26 | 39.51 | 981,145 | -0.37(-0.93%) |
Dec 06, 2005 | 39.78 | 40.14 | 39.72 | 39.88 | 1,649,658 | +0.16(+0.42%) |
Dec 05, 2005 | 39.40 | 39.75 | 39.40 | 39.72 | 1,489,924 | +0.09(+0.24%) |
Dec 02, 2005 | 39.41 | 39.64 | 39.11 | 39.63 | 1,241,045 | +0.22(+0.56%) |
Dec 01, 2005 | 38.87 | 39.63 | 39.10 | 39.40 | 1,414,730 | +0.54(+1.38%) |
Nov 30, 2005 | 39.50 | 39.65 | 38.87 | 38.87 | 1,176,314 | -0.63(-1.60%) |
Nov 29, 2005 | 39.72 | 39.93 | 39.42 | 39.50 | 1,330,468 | -0.19(-0.47%) |
Nov 28, 2005 | 39.42 | 39.98 | 39.37 | 39.68 | 1,566,234 | +0.49(+1.24%) |
Nov 25, 2005 | 39.60 | 39.68 | 39.09 | 39.20 | 638,519 | -0.37(-0.94%) |
Nov 23, 2005 | 39.24 | 39.64 | 39.10 | 39.57 | 1,311,356 | +0.33(+0.84%) |
Nov 22, 2005 | 38.79 | 39.29 | 38.78 | 39.24 | 2,010,560 | +0.28(+0.72%) |
Nov 21, 2005 | 37.67 | 39.02 | 37.63 | 38.96 | 2,585,744 | +0.25(+0.65%) |
Nov 18, 2005 | 38.53 | 38.77 | 38.39 | 38.71 | 1,823,064 | +0.62(+1.62%) |
Nov 17, 2005 | 38.79 | 38.86 | 37.88 | 38.09 | 1,856,127 | -0.68(-1.76%) |
Nov 16, 2005 | 39.15 | 39.34 | 38.71 | 38.77 | 763,934 | -0.23(-0.59%) |
Nov 15, 2005 | 38.88 | 39.07 | 38.70 | 39.00 | 1,033,321 | +0.12(+0.31%) |
Nov 14, 2005 | 39.37 | 39.47 | 38.84 | 38.88 | 850,010 | -0.58(-1.47%) |
Nov 11, 2005 | 39.53 | 39.53 | 38.99 | 39.46 | 917,252 | -0.06(-0.16%) |
Nov 10, 2005 | 39.57 | 39.73 | 39.42 | 39.53 | 1,102,097 | +0.02(+0.05%) |
Nov 09, 2005 | 39.44 | 39.65 | 39.29 | 39.50 | 956,174 | +0.06(+0.16%) |
Nov 08, 2005 | 39.75 | 39.96 | 39.43 | 39.44 | 796,997 | -0.46(-1.15%) |
Nov 07, 2005 | 39.92 | 40.18 | 39.78 | 39.90 | 941,665 | -0.02(-0.05%) |
Nov 04, 2005 | 40.44 | 40.65 | 39.83 | 39.92 | 803,136 | -0.51(-1.26%) |
Nov 03, 2005 | 40.93 | 41.06 | 40.28 | 40.43 | 697,669 | -0.40(-0.98%) |
Nov 02, 2005 | 40.54 | 40.84 | 40.51 | 40.83 | 740,079 | +0.24(+0.60%) |
Nov 01, 2005 | 40.36 | 41.08 | 40.19 | 40.59 | 1,694,998 | -0.15(-0.37%) |
Oct 31, 2005 | 40.95 | 41.03 | 40.33 | 40.74 | 1,020,346 | -0.10(-0.25%) |
Oct 28, 2005 | 40.41 | 40.90 | 40.34 | 40.84 | 854,613 | +0.75(+1.88%) |
Oct 27, 2005 | 40.59 | 40.61 | 39.81 | 40.08 | 781,512 | -0.57(-1.39%) |
Oct 26, 2005 | 41.02 | 41.20 | 40.49 | 40.65 | 1,163,201 | -0.50(-1.22%) |
Oct 25, 2005 | 42.11 | 42.13 | 40.88 | 41.15 | 1,320,703 | -0.89(-2.11%) |
Oct 24, 2005 | 42.44 | 42.46 | 41.89 | 42.04 | 1,015,464 | -0.11(-0.26%) |
Oct 21, 2005 | 41.93 | 42.32 | 41.88 | 42.15 | 1,192,636 | +0.14(+0.34%) |
Oct 20, 2005 | 42.64 | 43.17 | 42.01 | 42.01 | 1,939,970 | -0.64(-1.50%) |
Oct 19, 2005 | 41.55 | 42.64 | 41.55 | 42.64 | 1,512,245 | +1.00(+2.39%) |
Oct 18, 2005 | 41.72 | 42.01 | 41.52 | 41.65 | 1,656,912 | -0.33(-0.79%) |
Oct 17, 2005 | 40.93 | 42.00 | 40.75 | 41.98 | 2,751,337 | +1.89(+4.72%) |
Oct 14, 2005 | 39.88 | 40.15 | 39.64 | 40.08 | 963,986 | +0.13(+0.32%) |
Oct 13, 2005 | 40.02 | 40.35 | 39.88 | 39.96 | 1,089,123 | -0.09(-0.21%) |
Oct 12, 2005 | 39.85 | 40.24 | 39.79 | 40.04 | 818,621 | +0.20(+0.50%) |
Oct 11, 2005 | 40.21 | 40.35 | 39.73 | 39.84 | 1,684,953 | -0.19(-0.48%) |
Oct 10, 2005 | 40.21 | 40.40 | 40.03 | 40.03 | 765,469 | -0.32(-0.80%) |
Oct 07, 2005 | 40.66 | 40.66 | 40.25 | 40.36 | 863,821 | -0.31(-0.76%) |
Oct 06, 2005 | 40.52 | 41.04 | 40.31 | 40.66 | 923,808 | +0.29(+0.71%) |
Oct 05, 2005 | 40.99 | 41.19 | 40.38 | 40.38 | 780,257 | -0.74(-1.80%) |
Oct 04, 2005 | 41.65 | 41.68 | 41.12 | 41.12 | 1,215,794 | -0.39(-0.95%) |
Oct 03, 2005 | 40.36 | 41.58 | 40.18 | 41.51 | 2,057,713 | +1.15(+2.84%) |
Sep 30, 2005 | 40.32 | 40.44 | 40.19 | 40.36 | 590,668 | -0.11(-0.28%) |
Sep 29, 2005 | 40.21 | 40.49 | 39.83 | 40.48 | 783,047 | +0.15(+0.37%) |
Sep 28, 2005 | 40.72 | 40.82 | 40.06 | 40.33 | 762,958 | -0.04(-0.11%) |
Sep 27, 2005 | 40.11 | 40.56 | 40.11 | 40.37 | 1,220,119 | +0.19(+0.46%) |
Sep 26, 2005 | 39.91 | 40.21 | 39.91 | 40.18 | 1,465,929 | +0.40(+1.01%) |
Sep 23, 2005 | 39.78 | 39.86 | 39.60 | 39.78 | 928,831 | +0.00(+0.00%) |
Sep 22, 2005 | 39.78 | 39.96 | 39.32 | 39.78 | 1,436,214 | +0.01(+0.04%) |
Sep 21, 2005 | 40.69 | 40.69 | 39.73 | 39.77 | 1,740,895 | -1.15(-2.80%) |
Sep 20, 2005 | 41.32 | 41.32 | 40.62 | 40.92 | 1,483,925 | -0.41(-0.99%) |
Sep 19, 2005 | 41.61 | 41.62 | 41.19 | 41.32 | 1,849,152 | -0.22(-0.53%) |
Sep 16, 2005 | 41.66 | 42.18 | 41.36 | 41.55 | 4,923,027 | +0.06(+0.16%) |
Sep 15, 2005 | 41.47 | 41.50 | 41.19 | 41.48 | 1,330,189 | +0.19(+0.47%) |
Sep 14, 2005 | 41.65 | 41.76 | 41.23 | 41.29 | 1,686,906 | -0.44(-1.05%) |
Sep 13, 2005 | 42.47 | 42.54 | 41.72 | 41.73 | 1,397,850 | -0.75(-1.76%) |
Sep 12, 2005 | 42.44 | 42.51 | 42.31 | 42.47 | 944,874 | -0.01(-0.03%) |
Sep 09, 2005 | 41.90 | 42.57 | 41.70 | 42.49 | 1,113,537 | +0.64(+1.52%) |
Sep 08, 2005 | 42.04 | 42.39 | 41.84 | 41.85 | 1,257,228 | -0.37(-0.88%) |
Sep 07, 2005 | 42.24 | 42.35 | 42.01 | 42.22 | 1,116,327 | -0.19(-0.44%) |
Sep 06, 2005 | 42.01 | 42.52 | 42.00 | 42.41 | 662,514 | +0.44(+1.06%) |
Sep 02, 2005 | 42.01 | 42.22 | 41.75 | 41.96 | 880,840 | +0.09(+0.21%) |
Sep 01, 2005 | 42.41 | 42.56 | 41.71 | 41.88 | 1,277,735 | -0.48(-1.13%) |
Aug 31, 2005 | 41.50 | 42.40 | 41.50 | 42.36 | 1,723,317 | +0.71(+1.70%) |
Aug 30, 2005 | 41.72 | 41.72 | 41.12 | 41.65 | 1,117,722 | -0.16(-0.39%) |
Aug 29, 2005 | 41.54 | 42.05 | 41.44 | 41.81 | 1,130,277 | +0.07(+0.17%) |
Aug 26, 2005 | 41.83 | 41.97 | 41.65 | 41.74 | 1,230,024 | +0.01(+0.02%) |
Aug 25, 2005 | 41.83 | 42.00 | 41.25 | 41.73 | 1,803,812 | -0.32(-0.77%) |
Aug 24, 2005 | 42.72 | 42.78 | 41.51 | 42.06 | 2,697,627 | -0.95(-2.22%) |
Aug 23, 2005 | 43.43 | 43.63 | 42.99 | 43.01 | 1,594,135 | -0.59(-1.35%) |
Aug 22, 2005 | 43.51 | 43.75 | 43.47 | 43.60 | 948,919 | +0.04(+0.10%) |
Aug 19, 2005 | 43.70 | 43.73 | 43.48 | 43.55 | 844,987 | +0.12(+0.28%) |
Aug 18, 2005 | 43.25 | 43.54 | 43.15 | 43.43 | 927,714 | +0.16(+0.38%) |
Aug 17, 2005 | 43.47 | 43.50 | 43.09 | 43.27 | 860,473 | -0.17(-0.40%) |
Aug 16, 2005 | 44.10 | 44.26 | 43.39 | 43.44 | 794,626 | -0.65(-1.46%) |
Aug 15, 2005 | 44.17 | 44.27 | 43.80 | 44.08 | 625,544 | -0.03(-0.07%) |
Aug 12, 2005 | 44.23 | 44.59 | 43.98 | 44.11 | 1,266,854 | -0.15(-0.34%) |
Aug 11, 2005 | 44.39 | 44.51 | 43.99 | 44.26 | 1,620,920 | -0.01(-0.03%) |
Aug 10, 2005 | 44.59 | 44.77 | 44.06 | 44.28 | 1,212,865 | -0.32(-0.72%) |
Aug 09, 2005 | 44.41 | 44.77 | 44.40 | 44.60 | 646,889 | +0.33(+0.74%) |
Aug 08, 2005 | 44.34 | 44.44 | 44.03 | 44.27 | 503,337 | +0.02(+0.05%) |
Aug 05, 2005 | 44.82 | 44.82 | 44.23 | 44.25 | 669,489 | -0.52(-1.17%) |
Aug 04, 2005 | 45.10 | 45.10 | 44.49 | 44.77 | 690,136 | -0.31(-0.68%) |
Aug 03, 2005 | 45.27 | 45.38 | 44.96 | 45.08 | 624,568 | -0.27(-0.60%) |
Aug 02, 2005 | 45.14 | 45.65 | 45.05 | 45.35 | 574,485 | +0.39(+0.88%) |
Aug 01, 2005 | 45.69 | 45.92 | 44.86 | 44.96 | 938,456 | -0.82(-1.80%) |
Jul 29, 2005 | 46.27 | 46.45 | 45.62 | 45.78 | 617,872 | -0.45(-0.98%) |
Jul 28, 2005 | 45.84 | 46.36 | 45.76 | 46.23 | 833,548 | +0.48(+1.05%) |
Jul 27, 2005 | 45.84 | 45.85 | 45.55 | 45.75 | 560,116 | +0.03(+0.06%) |
Jul 26, 2005 | 45.09 | 45.95 | 45.08 | 45.73 | 1,159,295 | +0.75(+1.66%) |
Jul 25, 2005 | 44.93 | 45.34 | 44.88 | 44.98 | 961,475 | -0.16(-0.37%) |
Jul 22, 2005 | 45.07 | 45.23 | 44.80 | 45.15 | 1,402,732 | +0.30(+0.67%) |
Jul 21, 2005 | 43.94 | 45.36 | 43.94 | 44.84 | 2,296,408 | +1.05(+2.39%) |
Jul 20, 2005 | 43.65 | 43.87 | 43.22 | 43.80 | 1,621,478 | -0.16(-0.38%) |
Jul 19, 2005 | 43.73 | 44.02 | 43.68 | 43.96 | 1,362,973 | +0.46(+1.05%) |
Jul 18, 2005 | 43.08 | 43.60 | 43.08 | 43.50 | 1,429,936 | -0.04(-0.08%) |
Jul 15, 2005 | 43.65 | 43.93 | 43.43 | 43.54 | 977,100 | -0.14(-0.33%) |
Jul 14, 2005 | 43.90 | 44.08 | 43.45 | 43.68 | 947,245 | +0.12(+0.28%) |
Jul 13, 2005 | 43.76 | 44.05 | 43.42 | 43.56 | 964,684 | -0.23(-0.52%) |
Jul 12, 2005 | 43.98 | 44.23 | 43.62 | 43.79 | 1,085,914 | -0.06(-0.15%) |
Jul 11, 2005 | 44.37 | 44.39 | 43.65 | 43.85 | 944,595 | -0.18(-0.41%) |
Jul 08, 2005 | 43.49 | 44.18 | 43.47 | 44.03 | 1,061,501 | +0.65(+1.50%) |
Jul 07, 2005 | 43.26 | 43.85 | 43.20 | 43.38 | 1,523,405 | -0.52(-1.19%) |
Jul 06, 2005 | 44.51 | 44.59 | 43.80 | 43.90 | 904,836 | -0.47(-1.07%) |
Jul 05, 2005 | 44.51 | 44.73 | 43.86 | 44.38 | 901,627 | -0.23(-0.51%) |
Jul 01, 2005 | 44.80 | 44.82 | 44.34 | 44.61 | 597,085 | +0.09(+0.21%) |
Jun 30, 2005 | 44.64 | 44.92 | 44.41 | 44.51 | 1,184,127 | +0.05(+0.11%) |
Jun 29, 2005 | 45.12 | 45.12 | 44.28 | 44.46 | 761,842 | -0.63(-1.40%) |
Jun 28, 2005 | 44.79 | 45.09 | 44.69 | 45.09 | 922,413 | +0.54(+1.21%) |
Jun 27, 2005 | 44.23 | 44.66 | 44.02 | 44.56 | 733,522 | +0.42(+0.94%) |
Jun 24, 2005 | 44.66 | 44.80 | 44.08 | 44.14 | 1,432,168 | -0.59(-1.33%) |
Jun 23, 2005 | 45.65 | 45.65 | 44.19 | 44.74 | 1,588,415 | -0.85(-1.86%) |
Jun 22, 2005 | 46.28 | 46.28 | 45.09 | 45.58 | 1,467,045 | -0.72(-1.55%) |
Jun 21, 2005 | 46.70 | 46.76 | 46.21 | 46.30 | 543,096 | -0.43(-0.92%) |
Jun 20, 2005 | 46.52 | 46.75 | 46.23 | 46.73 | 425,493 | +0.15(+0.32%) |
Jun 17, 2005 | 46.55 | 46.61 | 46.31 | 46.58 | 1,256,251 | +0.20(+0.43%) |
Jun 16, 2005 | 46.41 | 46.46 | 46.02 | 46.38 | 505,011 | +0.11(+0.23%) |
Jun 15, 2005 | 46.18 | 46.36 | 45.83 | 46.27 | 1,129,859 | +0.16(+0.36%) |
Jun 14, 2005 | 45.87 | 46.24 | 45.81 | 46.11 | 991,887 | +0.24(+0.52%) |
Jun 13, 2005 | 45.73 | 46.23 | 45.54 | 45.87 | 548,119 | -0.01(-0.03%) |
Jun 10, 2005 | 45.91 | 46.07 | 45.56 | 45.88 | 673,953 | +0.01(+0.03%) |
Jun 09, 2005 | 46.09 | 46.23 | 45.66 | 45.87 | 916,833 | -0.35(-0.76%) |
Jun 08, 2005 | 46.59 | 46.59 | 45.94 | 46.22 | 655,817 | -0.15(-0.32%) |
Jun 07, 2005 | 46.49 | 46.58 | 46.27 | 46.37 | 976,542 | -0.11(-0.23%) |
Jun 06, 2005 | 46.39 | 46.58 | 46.20 | 46.48 | 641,309 | +0.20(+0.43%) |
Jun 03, 2005 | 46.48 | 46.59 | 46.14 | 46.28 | 725,431 | -0.20(-0.43%) |
Jun 02, 2005 | 46.46 | 46.57 | 46.11 | 46.48 | 677,859 | +0.03(+0.06%) |
Jun 01, 2005 | 45.95 | 46.72 | 45.95 | 46.45 | 857,961 | +0.42(+0.92%) |
May 31, 2005 | 46.43 | 46.43 | 45.88 | 46.03 | 987,563 | -0.25(-0.54%) |
May 27, 2005 | 46.31 | 46.51 | 46.06 | 46.28 | 767,004 | -0.09(-0.20%) |
May 26, 2005 | 46.16 | 46.63 | 46.16 | 46.37 | 1,033,321 | +0.25(+0.54%) |
May 25, 2005 | 46.06 | 46.27 | 45.91 | 46.12 | 858,380 | -0.11(-0.25%) |
May 24, 2005 | 46.41 | 46.63 | 46.08 | 46.23 | 970,543 | -0.26(-0.55%) |
May 23, 2005 | 46.27 | 46.74 | 46.04 | 46.49 | 799,369 | -0.08(-0.17%) |
May 20, 2005 | 46.81 | 46.85 | 46.44 | 46.57 | 1,347,628 | -0.14(-0.29%) |
May 19, 2005 | 46.70 | 46.84 | 46.30 | 46.71 | 1,112,560 | +0.04(+0.09%) |
May 18, 2005 | 46.52 | 47.13 | 46.25 | 46.66 | 1,473,183 | +0.16(+0.34%) |
May 17, 2005 | 46.89 | 46.89 | 45.89 | 46.51 | 2,280,365 | -1.27(-2.66%) |
May 16, 2005 | 47.32 | 47.98 | 47.32 | 47.78 | 892,280 | +0.29(+0.60%) |
May 13, 2005 | 47.52 | 47.63 | 47.08 | 47.49 | 922,413 | -0.09(-0.18%) |
May 12, 2005 | 46.67 | 48.29 | 46.67 | 47.58 | 1,253,740 | +0.34(+0.71%) |
May 11, 2005 | 46.99 | 47.31 | 46.76 | 47.24 | 654,562 | +0.36(+0.76%) |
May 10, 2005 | 46.84 | 47.08 | 46.60 | 46.88 | 821,132 | -0.04(-0.08%) |
May 09, 2005 | 46.20 | 46.92 | 46.15 | 46.92 | 743,985 | +0.57(+1.24%) |
May 06, 2005 | 46.58 | 46.64 | 46.26 | 46.34 | 686,509 | +0.00(+0.00%) |
May 05, 2005 | 46.03 | 46.51 | 45.98 | 46.34 | 1,070,150 | +0.14(+0.29%) |
May 04, 2005 | 46.02 | 46.36 | 45.75 | 46.21 | 778,443 | +0.27(+0.59%) |
May 03, 2005 | 45.65 | 46.15 | 45.65 | 45.93 | 881,259 | +0.27(+0.58%) |