Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 52.57 | 53.42 | 52.41 | 52.86 | 824,288 | +0.29(+0.55%) |
Apr 27, 2006 | 51.95 | 52.97 | 51.53 | 52.57 | 1,823,921 | +1.13(+2.20%) |
Apr 26, 2006 | 52.56 | 52.56 | 51.13 | 51.44 | 1,585,118 | -1.12(-2.13%) |
Apr 25, 2006 | 53.24 | 53.24 | 52.30 | 52.56 | 824,455 | -0.69(-1.29%) |
Apr 24, 2006 | 53.61 | 53.65 | 53.16 | 53.25 | 672,990 | -0.36(-0.67%) |
Apr 21, 2006 | 53.47 | 53.72 | 53.27 | 53.61 | 797,569 | +0.24(+0.45%) |
Apr 20, 2006 | 53.50 | 53.52 | 52.85 | 53.37 | 690,358 | -0.25(-0.47%) |
Apr 19, 2006 | 52.69 | 53.76 | 52.52 | 53.62 | 1,283,024 | +0.99(+1.89%) |
Apr 18, 2006 | 51.40 | 53.10 | 51.35 | 52.62 | 1,405,765 | +1.23(+2.39%) |
Apr 17, 2006 | 51.48 | 51.76 | 51.31 | 51.40 | 700,711 | -0.10(-0.19%) |
Apr 13, 2006 | 52.10 | 51.98 | 51.22 | 51.49 | 1,204,703 | -0.60(-1.16%) |
Apr 12, 2006 | 52.01 | 52.56 | 51.80 | 52.10 | 910,791 | -0.07(-0.14%) |
Apr 11, 2006 | 52.71 | 52.85 | 52.01 | 52.17 | 1,284,026 | -0.69(-1.30%) |
Apr 10, 2006 | 52.16 | 53.13 | 51.52 | 52.86 | 1,686,651 | -0.08(-0.16%) |
Apr 07, 2006 | 53.75 | 53.89 | 52.80 | 52.94 | 1,254,634 | -0.91(-1.69%) |
Apr 06, 2006 | 53.97 | 54.13 | 53.53 | 53.85 | 1,481,915 | -0.27(-0.50%) |
Apr 05, 2006 | 53.89 | 54.34 | 53.89 | 54.12 | 1,898,902 | +0.26(+0.49%) |
Apr 04, 2006 | 54.12 | 54.82 | 53.34 | 53.86 | 3,962,294 | -0.96(-1.76%) |
Apr 03, 2006 | 55.78 | 55.78 | 54.55 | 54.82 | 4,896,465 | -1.02(-1.82%) |
Mar 31, 2006 | 56.74 | 56.74 | 55.47 | 55.84 | 14,556,636 | -1.83(-3.18%) |
Mar 30, 2006 | 57.91 | 58.19 | 57.20 | 57.67 | 3,164,057 | -0.34(-0.58%) |
Mar 29, 2006 | 56.68 | 58.01 | 56.59 | 58.01 | 6,687,489 | +3.34(+6.10%) |
Mar 28, 2006 | 54.44 | 55.27 | 54.33 | 54.67 | 1,264,153 | +0.24(+0.44%) |
Mar 27, 2006 | 55.26 | 55.27 | 54.30 | 54.43 | 1,388,231 | -0.86(-1.55%) |
Mar 24, 2006 | 55.59 | 55.69 | 55.03 | 55.29 | 668,982 | -0.25(-0.45%) |
Mar 23, 2006 | 55.65 | 56.00 | 55.24 | 55.54 | 1,081,293 | -0.11(-0.20%) |
Mar 22, 2006 | 55.74 | 56.21 | 55.39 | 55.65 | 937,343 | -0.08(-0.15%) |
Mar 21, 2006 | 56.02 | 56.56 | 55.32 | 55.74 | 986,774 | -0.37(-0.65%) |
Mar 20, 2006 | 57.44 | 57.44 | 56.02 | 56.10 | 915,968 | -1.40(-2.43%) |
Mar 17, 2006 | 55.99 | 57.80 | 55.79 | 57.50 | 1,197,355 | +1.51(+2.70%) |
Mar 16, 2006 | 55.78 | 56.49 | 55.66 | 55.99 | 790,555 | +0.26(+0.47%) |
Mar 15, 2006 | 54.86 | 55.82 | 54.28 | 55.73 | 1,752,781 | +2.03(+3.78%) |
Mar 14, 2006 | 53.82 | 54.38 | 53.55 | 53.70 | 1,230,754 | -0.11(-0.20%) |
Mar 13, 2006 | 53.89 | 54.00 | 53.46 | 53.80 | 958,552 | +0.01(+0.02%) |
Mar 10, 2006 | 53.16 | 54.04 | 52.97 | 53.79 | 1,066,932 | +0.49(+0.91%) |
Mar 09, 2006 | 52.90 | 53.44 | 52.74 | 53.31 | 658,629 | +0.40(+0.75%) |
Mar 08, 2006 | 52.31 | 52.91 | 52.04 | 52.91 | 860,025 | +0.57(+1.09%) |
Mar 07, 2006 | 52.36 | 52.58 | 52.19 | 52.34 | 1,270,666 | -0.05(-0.09%) |
Mar 06, 2006 | 51.48 | 52.83 | 51.35 | 52.39 | 943,355 | +1.09(+2.13%) |
Mar 03, 2006 | 50.93 | 51.45 | 50.69 | 51.29 | 765,839 | +0.22(+0.42%) |
Mar 02, 2006 | 50.75 | 51.13 | 50.46 | 51.08 | 773,855 | +0.33(+0.65%) |
Mar 01, 2006 | 50.84 | 51.05 | 50.56 | 50.75 | 626,398 | +0.05(+0.09%) |
Feb 28, 2006 | 51.15 | 51.23 | 50.49 | 50.70 | 847,166 | -0.44(-0.87%) |
Feb 27, 2006 | 51.08 | 51.27 | 50.70 | 51.15 | 454,059 | -0.01(-0.02%) |
Feb 24, 2006 | 51.05 | 51.25 | 50.85 | 51.16 | 615,544 | +0.11(+0.21%) |
Feb 23, 2006 | 51.20 | 51.29 | 50.86 | 51.05 | 744,965 | +0.00(+0.00%) |
Feb 22, 2006 | 50.81 | 51.61 | 50.45 | 51.05 | 1,271,000 | +0.16(+0.32%) |
Feb 21, 2006 | 50.06 | 50.91 | 49.82 | 50.89 | 1,302,395 | +0.61(+1.21%) |
Feb 17, 2006 | 49.16 | 50.28 | 49.16 | 50.28 | 1,332,621 | +1.28(+2.62%) |
Feb 16, 2006 | 48.69 | 49.01 | 48.26 | 49.00 | 709,061 | +0.37(+0.75%) |
Feb 15, 2006 | 47.91 | 48.89 | 47.62 | 48.63 | 1,091,313 | +0.90(+1.88%) |
Feb 14, 2006 | 47.41 | 47.77 | 46.92 | 47.73 | 1,013,660 | +0.32(+0.67%) |
Feb 13, 2006 | 47.01 | 47.51 | 46.94 | 47.41 | 746,635 | +0.49(+1.05%) |
Feb 10, 2006 | 46.94 | 47.26 | 46.58 | 46.92 | 583,648 | +0.03(+0.06%) |
Feb 09, 2006 | 46.58 | 46.93 | 46.09 | 46.89 | 540,229 | +0.31(+0.66%) |
Feb 08, 2006 | 47.21 | 47.21 | 46.13 | 46.59 | 994,957 | -0.47(-1.01%) |
Feb 07, 2006 | 47.12 | 47.34 | 46.98 | 47.06 | 883,571 | -0.02(-0.05%) |
Feb 06, 2006 | 46.85 | 47.10 | 46.71 | 47.09 | 537,724 | +0.25(+0.52%) |
Feb 03, 2006 | 46.85 | 47.15 | 46.32 | 46.84 | 719,916 | -0.51(-1.08%) |
Feb 02, 2006 | 47.19 | 47.43 | 46.77 | 47.35 | 1,215,891 | +0.16(+0.34%) |
Feb 01, 2006 | 46.86 | 47.68 | 46.74 | 47.19 | 2,801,344 | +0.32(+0.69%) |
Jan 31, 2006 | 46.47 | 46.88 | 46.42 | 46.86 | 1,511,974 | +0.16(+0.33%) |
Jan 30, 2006 | 46.83 | 46.89 | 46.54 | 46.71 | 572,125 | -0.13(-0.27%) |
Jan 27, 2006 | 46.76 | 47.10 | 46.61 | 46.83 | 1,096,490 | +0.30(+0.64%) |
Jan 26, 2006 | 46.46 | 46.93 | 46.10 | 46.53 | 1,276,511 | +0.22(+0.48%) |
Jan 25, 2006 | 46.46 | 46.80 | 45.91 | 46.31 | 1,302,395 | -0.14(-0.31%) |
Jan 24, 2006 | 46.11 | 46.71 | 46.10 | 46.46 | 1,089,309 | +0.46(+0.99%) |
Jan 23, 2006 | 45.69 | 46.17 | 45.69 | 46.00 | 328,312 | +0.32(+0.69%) |
Jan 20, 2006 | 45.91 | 46.17 | 45.61 | 45.68 | 1,121,706 | -0.19(-0.42%) |
Jan 19, 2006 | 45.59 | 46.15 | 45.52 | 45.88 | 1,113,189 | +0.37(+0.80%) |
Jan 18, 2006 | 45.84 | 46.27 | 45.31 | 45.51 | 1,330,951 | -0.41(-0.89%) |
Jan 17, 2006 | 46.06 | 46.07 | 45.53 | 45.92 | 630,740 | -0.14(-0.30%) |
Jan 13, 2006 | 46.54 | 46.55 | 45.79 | 46.06 | 809,926 | -0.56(-1.19%) |
Jan 12, 2006 | 46.92 | 46.98 | 46.34 | 46.61 | 1,339,635 | -0.31(-0.66%) |
Jan 11, 2006 | 47.61 | 47.79 | 46.80 | 46.92 | 1,666,110 | -0.68(-1.43%) |
Jan 10, 2006 | 46.71 | 48.47 | 46.71 | 47.61 | 1,301,727 | +0.05(+0.11%) |
Jan 09, 2006 | 46.92 | 47.55 | 46.83 | 47.55 | 1,035,537 | +0.63(+1.35%) |
Jan 06, 2006 | 45.99 | 46.92 | 45.92 | 46.92 | 804,248 | +0.93(+2.02%) |
Jan 05, 2006 | 45.32 | 46.13 | 45.17 | 45.99 | 1,182,325 | +0.69(+1.53%) |
Jan 04, 2006 | 45.13 | 45.51 | 44.98 | 45.29 | 773,354 | +0.17(+0.37%) |
Jan 03, 2006 | 44.54 | 45.21 | 43.70 | 45.13 | 1,140,911 | +0.74(+1.66%) |
Dec 30, 2005 | 44.19 | 44.60 | 43.98 | 44.39 | 803,246 | +0.11(+0.24%) |
Dec 29, 2005 | 44.65 | 44.76 | 44.08 | 44.28 | 464,914 | -0.32(-0.73%) |
Dec 28, 2005 | 44.52 | 44.70 | 44.22 | 44.61 | 637,420 | -0.17(-0.37%) |
Dec 27, 2005 | 44.79 | 45.10 | 44.56 | 44.77 | 1,858,823 | -0.02(-0.04%) |
Dec 23, 2005 | 44.61 | 44.98 | 44.61 | 44.79 | 336,328 | +0.16(+0.36%) |
Dec 22, 2005 | 44.41 | 44.80 | 44.00 | 44.63 | 451,888 | +0.16(+0.35%) |
Dec 21, 2005 | 44.31 | 44.62 | 44.20 | 44.47 | 731,271 | +0.21(+0.47%) |
Dec 20, 2005 | 44.28 | 44.51 | 44.01 | 44.26 | 826,793 | -0.35(-0.78%) |
Dec 19, 2005 | 45.22 | 45.50 | 44.56 | 44.61 | 525,366 | -0.71(-1.56%) |
Dec 16, 2005 | 45.07 | 45.63 | 44.94 | 45.32 | 849,671 | +0.47(+1.05%) |
Dec 15, 2005 | 45.29 | 45.73 | 44.78 | 44.85 | 720,083 | -0.66(-1.46%) |
Dec 14, 2005 | 44.91 | 45.61 | 44.65 | 45.51 | 848,836 | +0.56(+1.25%) |
Dec 13, 2005 | 44.84 | 45.03 | 44.67 | 44.95 | 523,028 | +0.11(+0.25%) |
Dec 12, 2005 | 44.77 | 44.92 | 44.65 | 44.83 | 572,459 | +0.06(+0.13%) |
Dec 09, 2005 | 44.52 | 44.85 | 44.27 | 44.77 | 1,133,730 | +0.25(+0.56%) |
Dec 08, 2005 | 44.56 | 45.11 | 44.34 | 44.52 | 796,901 | -0.04(-0.08%) |
Dec 07, 2005 | 44.22 | 45.00 | 44.01 | 44.56 | 1,349,655 | -0.37(-0.83%) |
Dec 06, 2005 | 45.26 | 45.45 | 44.91 | 44.93 | 915,801 | -0.35(-0.77%) |
Dec 05, 2005 | 45.16 | 45.35 | 44.85 | 45.28 | 1,109,182 | -0.03(-0.07%) |
Dec 02, 2005 | 45.42 | 45.49 | 45.08 | 45.31 | 544,571 | -0.23(-0.51%) |
Dec 01, 2005 | 45.06 | 45.56 | 44.90 | 45.54 | 1,584,617 | +0.50(+1.12%) |
Nov 30, 2005 | 45.00 | 45.27 | 44.68 | 45.04 | 1,083,130 | -0.05(-0.12%) |
Nov 29, 2005 | 44.67 | 45.09 | 44.59 | 45.09 | 1,588,458 | +0.51(+1.14%) |
Nov 28, 2005 | 44.56 | 44.77 | 44.32 | 44.58 | 994,790 | -0.13(-0.28%) |
Nov 25, 2005 | 44.49 | 44.71 | 44.11 | 44.71 | 340,336 | +0.15(+0.34%) |
Nov 23, 2005 | 44.26 | 44.79 | 44.16 | 44.56 | 516,516 | +0.14(+0.32%) |
Nov 22, 2005 | 44.00 | 44.53 | 43.92 | 44.41 | 707,391 | +0.30(+0.68%) |
Nov 21, 2005 | 44.14 | 44.22 | 43.65 | 44.12 | 589,827 | -0.17(-0.38%) |
Nov 18, 2005 | 44.19 | 44.31 | 43.75 | 44.28 | 1,114,525 | +0.09(+0.20%) |
Nov 17, 2005 | 43.65 | 44.19 | 43.43 | 44.19 | 945,359 | +0.47(+1.08%) |
Nov 16, 2005 | 43.65 | 43.73 | 43.25 | 43.72 | 779,700 | +0.07(+0.16%) |
Nov 15, 2005 | 43.74 | 43.85 | 43.58 | 43.65 | 1,748,439 | -0.20(-0.46%) |
Nov 14, 2005 | 43.71 | 44.55 | 43.43 | 43.85 | 1,436,492 | +0.23(+0.52%) |
Nov 11, 2005 | 43.00 | 43.70 | 43.00 | 43.62 | 1,598,143 | +0.69(+1.60%) |
Nov 10, 2005 | 41.17 | 43.34 | 40.84 | 42.94 | 2,362,146 | +1.74(+4.22%) |
Nov 09, 2005 | 40.26 | 41.21 | 40.17 | 41.20 | 2,068,736 | +0.87(+2.15%) |
Nov 08, 2005 | 40.25 | 40.53 | 39.90 | 40.33 | 960,222 | -0.07(-0.18%) |
Nov 07, 2005 | 40.13 | 40.61 | 40.12 | 40.40 | 1,101,333 | +0.28(+0.70%) |
Nov 04, 2005 | 40.40 | 40.40 | 39.62 | 40.12 | 499,983 | -0.19(-0.46%) |
Nov 03, 2005 | 40.57 | 41.00 | 40.10 | 40.31 | 1,468,722 | -0.20(-0.50%) |
Nov 02, 2005 | 40.51 | 40.62 | 39.96 | 40.51 | 1,301,393 | +0.00(+0.00%) |
Nov 01, 2005 | 41.45 | 41.45 | 40.31 | 40.51 | 1,235,430 | -0.94(-2.27%) |
Oct 31, 2005 | 40.77 | 41.46 | 40.68 | 41.45 | 838,649 | +0.80(+1.97%) |
Oct 28, 2005 | 40.12 | 40.80 | 40.12 | 40.65 | 1,011,155 | +0.81(+2.03%) |
Oct 27, 2005 | 40.12 | 40.26 | 39.82 | 39.84 | 682,342 | -0.43(-1.06%) |
Oct 26, 2005 | 40.54 | 40.55 | 39.86 | 40.26 | 948,198 | -0.29(-0.71%) |
Oct 25, 2005 | 40.86 | 41.40 | 40.48 | 40.55 | 548,412 | -0.30(-0.73%) |
Oct 24, 2005 | 40.04 | 41.09 | 40.04 | 40.85 | 421,495 | +0.73(+1.82%) |
Oct 21, 2005 | 40.02 | 40.59 | 39.79 | 40.12 | 746,635 | +0.06(+0.15%) |
Oct 20, 2005 | 40.33 | 40.87 | 40.02 | 40.06 | 670,652 | -0.33(-0.82%) |
Oct 19, 2005 | 39.98 | 40.46 | 39.52 | 40.39 | 567,282 | +0.42(+1.05%) |
Oct 18, 2005 | 40.32 | 40.42 | 39.76 | 39.97 | 586,487 | -0.40(-0.99%) |
Oct 17, 2005 | 40.03 | 40.42 | 39.85 | 40.37 | 617,882 | +0.35(+0.87%) |
Oct 14, 2005 | 39.31 | 40.10 | 39.31 | 40.03 | 759,828 | +1.04(+2.66%) |
Oct 13, 2005 | 39.13 | 39.69 | 38.56 | 38.99 | 888,247 | -0.15(-0.38%) |
Oct 12, 2005 | 39.39 | 39.60 | 38.85 | 39.14 | 834,808 | -0.55(-1.39%) |
Oct 11, 2005 | 40.17 | 40.38 | 39.53 | 39.69 | 592,999 | -0.49(-1.22%) |
Oct 10, 2005 | 40.25 | 40.43 | 40.09 | 40.18 | 952,206 | -0.29(-0.71%) |
Oct 07, 2005 | 40.30 | 40.55 | 39.82 | 40.47 | 1,111,853 | -0.52(-1.27%) |
Oct 06, 2005 | 41.41 | 41.59 | 40.74 | 40.99 | 937,343 | -0.42(-1.01%) |
Oct 05, 2005 | 42.13 | 42.29 | 41.41 | 41.41 | 1,210,214 | -0.71(-1.68%) |
Oct 04, 2005 | 42.50 | 42.82 | 42.12 | 42.12 | 741,458 | -0.74(-1.72%) |
Oct 03, 2005 | 42.46 | 42.98 | 42.29 | 42.85 | 1,037,374 | +0.40(+0.93%) |
Sep 30, 2005 | 41.76 | 42.48 | 41.76 | 42.46 | 1,204,870 | +0.77(+1.85%) |
Sep 29, 2005 | 41.46 | 41.72 | 41.07 | 41.68 | 1,036,539 | +0.23(+0.55%) |
Sep 28, 2005 | 41.46 | 41.56 | 40.85 | 41.46 | 1,299,723 | -1.47(-3.43%) |
Sep 27, 2005 | 43.12 | 43.17 | 42.46 | 42.93 | 719,081 | -0.14(-0.33%) |
Sep 26, 2005 | 43.03 | 43.12 | 42.88 | 43.07 | 519,689 | +0.20(+0.46%) |
Sep 23, 2005 | 42.88 | 43.12 | 42.49 | 42.88 | 593,166 | +0.10(+0.22%) |
Sep 22, 2005 | 42.53 | 43.16 | 42.07 | 42.78 | 767,175 | +0.25(+0.59%) |
Sep 21, 2005 | 43.26 | 43.32 | 42.52 | 42.53 | 1,506,797 | -0.74(-1.70%) |
Sep 20, 2005 | 43.26 | 43.82 | 43.12 | 43.26 | 1,641,061 | -0.21(-0.48%) |
Sep 19, 2005 | 44.46 | 44.80 | 43.35 | 43.47 | 1,276,010 | -0.36(-0.82%) |
Sep 16, 2005 | 43.46 | 43.83 | 42.98 | 43.83 | 1,007,481 | +0.43(+0.99%) |
Sep 15, 2005 | 43.07 | 43.40 | 42.88 | 43.40 | 469,256 | +0.33(+0.76%) |
Sep 14, 2005 | 42.95 | 43.22 | 42.86 | 43.07 | 474,433 | +0.18(+0.42%) |
Sep 13, 2005 | 43.03 | 43.20 | 42.76 | 42.89 | 372,399 | -0.19(-0.44%) |
Sep 12, 2005 | 43.28 | 43.37 | 43.05 | 43.09 | 346,682 | -0.19(-0.43%) |
Sep 09, 2005 | 43.20 | 43.45 | 43.03 | 43.27 | 592,164 | +0.22(+0.50%) |
Sep 08, 2005 | 42.88 | 43.38 | 42.86 | 43.06 | 481,781 | -0.08(-0.19%) |
Sep 07, 2005 | 43.40 | 43.62 | 43.00 | 43.14 | 394,776 | -0.32(-0.73%) |
Sep 06, 2005 | 42.86 | 43.93 | 42.86 | 43.46 | 785,879 | +0.65(+1.51%) |
Sep 02, 2005 | 43.02 | 43.26 | 42.71 | 42.81 | 583,147 | -0.06(-0.14%) |
Sep 01, 2005 | 42.97 | 43.38 | 42.47 | 42.87 | 1,396,914 | +0.26(+0.62%) |
Aug 31, 2005 | 41.82 | 42.76 | 41.79 | 42.61 | 1,113,022 | +0.79(+1.89%) |
Aug 30, 2005 | 41.74 | 41.85 | 41.39 | 41.82 | 703,717 | -0.01(-0.01%) |
Aug 29, 2005 | 41.94 | 42.09 | 41.31 | 41.82 | 740,623 | -0.11(-0.27%) |
Aug 26, 2005 | 42.55 | 42.64 | 41.91 | 41.94 | 553,422 | -0.47(-1.10%) |
Aug 25, 2005 | 42.39 | 42.61 | 42.27 | 42.40 | 964,063 | +0.16(+0.37%) |
Aug 24, 2005 | 42.48 | 42.59 | 42.20 | 42.25 | 769,513 | -0.10(-0.24%) |
Aug 23, 2005 | 42.25 | 42.55 | 42.13 | 42.35 | 498,647 | +0.10(+0.24%) |
Aug 22, 2005 | 42.22 | 42.41 | 42.04 | 42.25 | 661,300 | +0.17(+0.40%) |
Aug 19, 2005 | 42.37 | 42.52 | 42.06 | 42.08 | 626,732 | +0.01(+0.03%) |
Aug 18, 2005 | 42.17 | 42.25 | 41.80 | 42.07 | 724,091 | -0.16(-0.38%) |
Aug 17, 2005 | 42.61 | 42.70 | 42.18 | 42.23 | 973,247 | -0.38(-0.89%) |
Aug 16, 2005 | 42.61 | 42.89 | 42.53 | 42.61 | 829,465 | -0.01(-0.01%) |
Aug 15, 2005 | 42.39 | 42.85 | 42.03 | 42.61 | 911,960 | +0.22(+0.52%) |
Aug 12, 2005 | 42.22 | 42.47 | 42.16 | 42.39 | 734,611 | +0.14(+0.33%) |
Aug 11, 2005 | 41.98 | 42.38 | 41.63 | 42.25 | 2,014,462 | -0.01(-0.03%) |
Aug 10, 2005 | 42.82 | 43.33 | 42.25 | 42.26 | 1,382,720 | -0.33(-0.77%) |
Aug 09, 2005 | 42.25 | 42.97 | 42.25 | 42.59 | 1,255,302 | +0.38(+0.89%) |
Aug 08, 2005 | 43.35 | 43.36 | 41.82 | 42.22 | 1,810,394 | -1.66(-3.79%) |
Aug 05, 2005 | 44.61 | 44.61 | 43.04 | 43.88 | 1,123,543 | -1.04(-2.31%) |
Aug 04, 2005 | 45.51 | 45.52 | 44.86 | 44.92 | 675,996 | -0.69(-1.51%) |
Aug 03, 2005 | 45.66 | 45.80 | 45.23 | 45.61 | 445,877 | -0.05(-0.12%) |
Aug 02, 2005 | 45.27 | 45.70 | 45.12 | 45.66 | 882,736 | +0.08(+0.17%) |
Aug 01, 2005 | 45.75 | 45.91 | 45.33 | 45.58 | 558,431 | -0.02(-0.04%) |
Jul 29, 2005 | 45.49 | 45.91 | 45.49 | 45.60 | 673,658 | +0.11(+0.24%) |
Jul 28, 2005 | 45.15 | 45.71 | 45.07 | 45.49 | 665,308 | +0.34(+0.76%) |
Jul 27, 2005 | 44.91 | 45.55 | 44.80 | 45.15 | 675,495 | +0.39(+0.87%) |
Jul 26, 2005 | 44.45 | 44.78 | 44.35 | 44.76 | 512,508 | +0.39(+0.88%) |
Jul 25, 2005 | 43.98 | 44.46 | 43.95 | 44.37 | 415,150 | +0.41(+0.94%) |
Jul 22, 2005 | 43.64 | 43.97 | 43.43 | 43.96 | 435,189 | +0.32(+0.73%) |
Jul 21, 2005 | 44.34 | 44.44 | 43.53 | 43.64 | 641,929 | -0.81(-1.82%) |
Jul 20, 2005 | 43.92 | 44.49 | 43.80 | 44.45 | 420,994 | +0.47(+1.06%) |
Jul 19, 2005 | 43.74 | 44.12 | 43.73 | 43.98 | 500,484 | +0.28(+0.64%) |
Jul 18, 2005 | 43.47 | 43.95 | 43.46 | 43.70 | 781,871 | +0.17(+0.39%) |
Jul 15, 2005 | 43.38 | 43.59 | 43.26 | 43.53 | 638,923 | +0.02(+0.04%) |
Jul 14, 2005 | 44.00 | 44.06 | 43.34 | 43.52 | 615,878 | -0.48(-1.09%) |
Jul 13, 2005 | 44.22 | 44.23 | 43.95 | 44.00 | 442,871 | -0.24(-0.54%) |
Jul 12, 2005 | 44.09 | 44.35 | 43.98 | 44.23 | 800,574 | +0.10(+0.23%) |
Jul 11, 2005 | 43.74 | 44.20 | 43.73 | 44.13 | 1,044,554 | +0.39(+0.89%) |
Jul 08, 2005 | 43.07 | 43.86 | 42.94 | 43.74 | 755,152 | +0.69(+1.60%) |
Jul 07, 2005 | 42.61 | 43.09 | 42.49 | 43.06 | 474,433 | +0.30(+0.70%) |
Jul 06, 2005 | 43.00 | 43.19 | 42.75 | 42.76 | 793,227 | -0.19(-0.45%) |
Jul 05, 2005 | 42.40 | 43.10 | 42.03 | 42.95 | 913,463 | +0.44(+1.03%) |
Jul 01, 2005 | 41.97 | 42.51 | 41.77 | 42.51 | 1,199,025 | +0.59(+1.41%) |
Jun 30, 2005 | 41.37 | 41.92 | 41.09 | 41.92 | 1,257,139 | +0.48(+1.16%) |
Jun 29, 2005 | 41.09 | 41.63 | 41.01 | 41.44 | 460,238 | +0.29(+0.70%) |
Jun 28, 2005 | 40.82 | 41.21 | 40.82 | 41.15 | 1,017,167 | -0.19(-0.46%) |
Jun 27, 2005 | 41.36 | 41.58 | 41.19 | 41.34 | 725,427 | -0.17(-0.40%) |
Jun 24, 2005 | 41.74 | 42.02 | 41.22 | 41.51 | 1,510,972 | -0.07(-0.17%) |
Jun 23, 2005 | 41.35 | 41.74 | 41.33 | 41.58 | 450,386 | +0.14(+0.33%) |
Jun 22, 2005 | 41.50 | 41.71 | 41.34 | 41.44 | 452,890 | +0.05(+0.13%) |
Jun 21, 2005 | 41.77 | 41.91 | 41.38 | 41.39 | 731,605 | -0.37(-0.89%) |
Jun 20, 2005 | 41.72 | 41.92 | 41.65 | 41.76 | 443,873 | -0.10(-0.23%) |
Jun 17, 2005 | 40.96 | 41.89 | 40.96 | 41.86 | 1,035,871 | +0.91(+2.22%) |
Jun 16, 2005 | 40.99 | 41.04 | 40.74 | 40.95 | 587,823 | -0.09(-0.22%) |
Jun 15, 2005 | 41.06 | 41.09 | 40.77 | 41.04 | 503,657 | -0.02(-0.06%) |
Jun 14, 2005 | 40.80 | 41.07 | 40.66 | 41.06 | 587,489 | +0.21(+0.51%) |
Jun 13, 2005 | 40.57 | 40.89 | 40.55 | 40.85 | 710,063 | +0.28(+0.69%) |
Jun 10, 2005 | 40.54 | 40.78 | 40.42 | 40.57 | 490,965 | +0.15(+0.37%) |
Jun 09, 2005 | 40.57 | 40.57 | 40.26 | 40.42 | 841,321 | -0.15(-0.37%) |
Jun 08, 2005 | 40.37 | 40.89 | 40.37 | 40.57 | 442,537 | +0.16(+0.39%) |
Jun 07, 2005 | 40.40 | 40.65 | 40.21 | 40.41 | 746,802 | +0.15(+0.37%) |
Jun 06, 2005 | 40.21 | 40.43 | 40.14 | 40.26 | 542,734 | +0.14(+0.36%) |
Jun 03, 2005 | 40.16 | 40.54 | 40.12 | 40.12 | 552,754 | +0.07(+0.16%) |
Jun 02, 2005 | 40.03 | 40.12 | 39.89 | 40.05 | 450,219 | -0.08(-0.21%) |
Jun 01, 2005 | 39.99 | 40.14 | 39.80 | 40.14 | 1,122,040 | +0.14(+0.34%) |
May 31, 2005 | 39.37 | 40.15 | 39.36 | 40.00 | 1,085,635 | +0.66(+1.67%) |
May 27, 2005 | 39.23 | 39.37 | 39.14 | 39.34 | 660,465 | +0.12(+0.31%) |
May 26, 2005 | 39.79 | 40.10 | 39.06 | 39.22 | 899,102 | -0.50(-1.27%) |
May 25, 2005 | 40.01 | 40.03 | 39.62 | 39.73 | 529,875 | -0.28(-0.69%) |
May 24, 2005 | 40.06 | 40.53 | 39.96 | 40.00 | 912,962 | -0.86(-2.11%) |
May 23, 2005 | 40.66 | 41.23 | 40.66 | 40.86 | 464,079 | +0.13(+0.31%) |
May 20, 2005 | 41.08 | 41.08 | 40.59 | 40.74 | 536,388 | -0.33(-0.80%) |
May 19, 2005 | 40.12 | 41.23 | 40.10 | 41.07 | 1,228,583 | +0.95(+2.36%) |
May 18, 2005 | 40.12 | 40.27 | 40.06 | 40.12 | 1,316,423 | +0.11(+0.27%) |
May 17, 2005 | 39.75 | 40.05 | 39.55 | 40.01 | 520,857 | +0.19(+0.48%) |
May 16, 2005 | 39.43 | 39.82 | 39.34 | 39.82 | 669,149 | +0.44(+1.11%) |
May 13, 2005 | 39.54 | 39.72 | 39.22 | 39.38 | 625,563 | -0.08(-0.21%) |
May 12, 2005 | 39.76 | 39.76 | 39.36 | 39.47 | 1,103,504 | -0.62(-1.55%) |
May 11, 2005 | 40.56 | 40.58 | 40.07 | 40.09 | 1,230,086 | -0.45(-1.11%) |
May 10, 2005 | 40.69 | 40.77 | 40.50 | 40.54 | 1,799,540 | -0.15(-0.37%) |
May 09, 2005 | 40.01 | 40.69 | 39.98 | 40.69 | 480,946 | +0.68(+1.71%) |
May 06, 2005 | 40.09 | 40.29 | 39.74 | 40.01 | 601,516 | -0.31(-0.76%) |
May 05, 2005 | 39.79 | 40.41 | 39.76 | 40.31 | 831,636 | +0.50(+1.26%) |
May 04, 2005 | 39.50 | 39.86 | 39.38 | 39.81 | 842,657 | +0.32(+0.80%) |
May 03, 2005 | 39.18 | 39.58 | 39.09 | 39.49 | 931,332 | +0.23(+0.58%) |