Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.63 | 38.65 | 38.39 | 38.50 | 1,649,018 | -0.16(-0.41%) |
Apr 27, 2006 | 38.72 | 38.76 | 38.54 | 38.65 | 1,663,289 | +0.03(+0.07%) |
Apr 26, 2006 | 38.25 | 38.76 | 38.21 | 38.63 | 2,458,909 | +0.86(+2.27%) |
Apr 25, 2006 | 38.11 | 38.18 | 37.60 | 37.77 | 2,413,599 | -0.09(-0.23%) |
Apr 24, 2006 | 36.96 | 38.21 | 36.93 | 37.85 | 4,247,042 | +0.89(+2.42%) |
Apr 21, 2006 | 36.89 | 37.17 | 36.31 | 36.96 | 3,690,441 | +1.05(+2.91%) |
Apr 20, 2006 | 36.10 | 36.10 | 34.79 | 35.91 | 5,309,115 | -0.67(-1.83%) |
Apr 19, 2006 | 36.59 | 36.85 | 36.45 | 36.58 | 1,582,508 | +0.09(+0.26%) |
Apr 18, 2006 | 36.10 | 36.57 | 36.09 | 36.49 | 1,304,970 | +0.38(+1.04%) |
Apr 17, 2006 | 36.63 | 36.73 | 36.09 | 36.11 | 1,415,542 | -0.46(-1.26%) |
Apr 13, 2006 | 37.11 | 37.12 | 36.56 | 36.58 | 1,840,786 | -0.53(-1.44%) |
Apr 12, 2006 | 36.95 | 37.60 | 36.93 | 37.11 | 3,411,240 | +0.92(+2.53%) |
Apr 11, 2006 | 36.45 | 36.49 | 35.88 | 36.19 | 2,181,509 | -0.08(-0.22%) |
Apr 10, 2006 | 36.59 | 36.69 | 36.11 | 36.27 | 1,818,340 | -0.19(-0.51%) |
Apr 07, 2006 | 37.35 | 37.48 | 36.42 | 36.46 | 2,758,201 | -1.02(-2.72%) |
Apr 06, 2006 | 37.50 | 37.57 | 37.17 | 37.48 | 1,807,670 | -0.05(-0.13%) |
Apr 05, 2006 | 37.60 | 37.77 | 37.46 | 37.53 | 1,169,041 | -0.04(-0.10%) |
Apr 04, 2006 | 37.59 | 37.83 | 37.39 | 37.56 | 1,362,611 | +0.04(+0.10%) |
Apr 03, 2006 | 37.71 | 37.73 | 37.46 | 37.53 | 1,410,554 | -0.17(-0.44%) |
Mar 31, 2006 | 38.07 | 38.21 | 37.65 | 37.69 | 1,189,133 | -0.30(-0.80%) |
Mar 30, 2006 | 38.12 | 38.29 | 37.79 | 38.00 | 1,196,061 | -0.17(-0.43%) |
Mar 29, 2006 | 38.07 | 38.36 | 38.01 | 38.16 | 1,222,387 | +0.25(+0.67%) |
Mar 28, 2006 | 38.27 | 38.38 | 37.86 | 37.91 | 1,357,900 | -0.35(-0.91%) |
Mar 27, 2006 | 38.46 | 38.50 | 38.00 | 38.26 | 1,512,119 | -0.28(-0.73%) |
Mar 24, 2006 | 38.70 | 38.81 | 38.35 | 38.54 | 1,254,811 | -0.19(-0.48%) |
Mar 23, 2006 | 39.07 | 39.10 | 38.63 | 38.73 | 1,198,278 | -0.25(-0.65%) |
Mar 22, 2006 | 38.79 | 39.09 | 38.72 | 38.98 | 1,411,939 | +0.20(+0.52%) |
Mar 21, 2006 | 39.26 | 39.38 | 38.45 | 38.78 | 2,474,427 | -0.45(-1.16%) |
Mar 20, 2006 | 39.33 | 39.56 | 38.91 | 39.23 | 2,515,442 | +0.36(+0.93%) |
Mar 17, 2006 | 38.58 | 38.99 | 38.27 | 38.87 | 2,907,570 | +0.97(+2.57%) |
Mar 16, 2006 | 38.25 | 38.25 | 37.70 | 37.90 | 1,457,387 | -0.14(-0.38%) |
Mar 15, 2006 | 38.45 | 38.50 | 37.80 | 38.04 | 1,247,467 | -0.35(-0.92%) |
Mar 14, 2006 | 37.82 | 38.53 | 37.74 | 38.39 | 1,676,591 | +0.69(+1.82%) |
Mar 13, 2006 | 38.05 | 38.11 | 37.69 | 37.71 | 1,161,420 | -0.12(-0.32%) |
Mar 10, 2006 | 37.71 | 37.99 | 37.65 | 37.83 | 1,051,818 | +0.19(+0.52%) |
Mar 09, 2006 | 37.89 | 38.11 | 37.54 | 37.64 | 1,615,763 | -0.35(-0.91%) |
Mar 08, 2006 | 37.38 | 38.03 | 37.35 | 37.98 | 1,785,916 | +0.64(+1.70%) |
Mar 07, 2006 | 37.17 | 37.49 | 37.07 | 37.35 | 1,455,170 | +0.24(+0.64%) |
Mar 06, 2006 | 37.06 | 37.45 | 36.93 | 37.11 | 1,180,265 | +0.14(+0.37%) |
Mar 03, 2006 | 36.84 | 37.11 | 36.66 | 36.97 | 1,708,045 | +0.01(+0.04%) |
Mar 02, 2006 | 36.96 | 37.14 | 36.81 | 36.96 | 1,155,324 | -0.14(-0.39%) |
Mar 01, 2006 | 37.05 | 37.28 | 36.89 | 37.10 | 1,672,019 | +0.19(+0.51%) |
Feb 28, 2006 | 37.51 | 37.47 | 36.88 | 36.92 | 2,157,676 | -0.59(-1.58%) |
Feb 27, 2006 | 37.70 | 37.84 | 37.36 | 37.51 | 1,868,083 | -0.35(-0.92%) |
Feb 24, 2006 | 37.82 | 38.02 | 37.59 | 37.85 | 1,279,475 | +0.10(+0.27%) |
Feb 23, 2006 | 38.11 | 38.14 | 37.69 | 37.75 | 1,356,515 | -0.53(-1.40%) |
Feb 22, 2006 | 38.10 | 38.45 | 38.08 | 38.29 | 1,198,416 | +0.10(+0.26%) |
Feb 21, 2006 | 38.95 | 38.97 | 37.89 | 38.19 | 1,482,328 | -0.53(-1.38%) |
Feb 17, 2006 | 38.54 | 38.97 | 38.35 | 38.72 | 2,013,018 | +0.47(+1.23%) |
Feb 16, 2006 | 37.74 | 38.29 | 37.74 | 38.25 | 1,360,672 | +0.51(+1.34%) |
Feb 15, 2006 | 37.53 | 38.01 | 37.24 | 37.74 | 1,763,469 | +0.14(+0.36%) |
Feb 14, 2006 | 37.17 | 37.74 | 37.03 | 37.61 | 2,173,334 | +0.39(+1.05%) |
Feb 13, 2006 | 37.35 | 37.46 | 37.19 | 37.22 | 1,063,873 | -0.06(-0.17%) |
Feb 10, 2006 | 36.63 | 37.43 | 36.63 | 37.28 | 1,640,150 | +0.65(+1.77%) |
Feb 09, 2006 | 36.77 | 36.79 | 36.53 | 36.63 | 1,439,652 | -0.06(-0.18%) |
Feb 08, 2006 | 36.83 | 36.97 | 36.63 | 36.70 | 1,444,501 | -0.17(-0.47%) |
Feb 07, 2006 | 36.81 | 37.09 | 36.76 | 36.87 | 1,031,727 | +0.02(+0.06%) |
Feb 06, 2006 | 37.19 | 37.32 | 36.69 | 36.85 | 1,103,917 | -0.34(-0.91%) |
Feb 03, 2006 | 36.97 | 37.32 | 36.92 | 37.19 | 1,257,028 | +0.01(+0.04%) |
Feb 02, 2006 | 37.38 | 37.66 | 37.10 | 37.17 | 1,518,077 | -0.36(-0.96%) |
Feb 01, 2006 | 36.82 | 37.60 | 36.82 | 37.54 | 1,672,434 | +0.58(+1.58%) |
Jan 31, 2006 | 37.60 | 37.81 | 36.82 | 36.95 | 2,404,870 | -0.33(-0.89%) |
Jan 30, 2006 | 37.39 | 37.44 | 36.86 | 37.28 | 2,038,652 | -0.01(-0.04%) |
Jan 27, 2006 | 37.45 | 37.50 | 37.02 | 37.30 | 1,610,220 | +0.00(+0.00%) |
Jan 26, 2006 | 38.03 | 38.18 | 37.10 | 37.30 | 2,121,512 | -0.45(-1.19%) |
Jan 25, 2006 | 39.04 | 39.04 | 37.28 | 37.74 | 5,672,977 | -1.30(-3.33%) |
Jan 24, 2006 | 38.90 | 39.27 | 38.77 | 39.04 | 1,173,475 | +0.40(+1.05%) |
Jan 23, 2006 | 39.26 | 39.26 | 38.59 | 38.64 | 1,216,014 | -0.64(-1.62%) |
Jan 20, 2006 | 39.77 | 39.78 | 39.12 | 39.27 | 1,065,536 | -0.53(-1.34%) |
Jan 19, 2006 | 39.91 | 40.01 | 39.64 | 39.81 | 967,850 | +0.04(+0.11%) |
Jan 18, 2006 | 39.69 | 39.91 | 39.66 | 39.77 | 1,988,077 | +0.02(+0.05%) |
Jan 17, 2006 | 39.33 | 39.94 | 39.33 | 39.74 | 1,564,634 | +0.45(+1.14%) |
Jan 13, 2006 | 39.19 | 39.46 | 39.19 | 39.30 | 1,348,617 | +0.19(+0.48%) |
Jan 12, 2006 | 38.89 | 39.20 | 38.81 | 39.11 | 991,267 | +0.14(+0.37%) |
Jan 11, 2006 | 39.13 | 39.22 | 38.79 | 38.96 | 1,342,936 | -0.12(-0.31%) |
Jan 10, 2006 | 39.19 | 39.31 | 39.08 | 39.09 | 1,156,294 | -0.21(-0.53%) |
Jan 09, 2006 | 39.17 | 39.47 | 39.02 | 39.30 | 977,134 | +0.04(+0.09%) |
Jan 06, 2006 | 39.59 | 39.77 | 39.07 | 39.26 | 1,348,201 | -0.30(-0.77%) |
Jan 05, 2006 | 39.63 | 39.78 | 39.43 | 39.56 | 887,623 | +0.01(+0.04%) |
Jan 04, 2006 | 39.75 | 39.88 | 39.34 | 39.55 | 1,510,318 | -0.04(-0.09%) |
Jan 03, 2006 | 39.89 | 39.99 | 39.20 | 39.59 | 1,208,531 | -0.29(-0.72%) |
Dec 30, 2005 | 39.91 | 39.97 | 39.70 | 39.87 | 550,226 | -0.17(-0.41%) |
Dec 29, 2005 | 40.30 | 40.52 | 39.87 | 40.04 | 1,034,775 | -0.38(-0.95%) |
Dec 28, 2005 | 40.47 | 40.63 | 40.31 | 40.42 | 895,798 | -0.03(-0.07%) |
Dec 27, 2005 | 40.31 | 40.81 | 40.30 | 40.45 | 947,897 | -0.03(-0.07%) |
Dec 23, 2005 | 40.75 | 40.75 | 40.28 | 40.48 | 1,332,405 | -0.32(-0.78%) |
Dec 22, 2005 | 41.06 | 41.17 | 40.67 | 40.80 | 1,171,535 | -0.14(-0.35%) |
Dec 21, 2005 | 41.19 | 41.22 | 40.78 | 40.94 | 811,276 | +0.01(+0.04%) |
Dec 20, 2005 | 41.53 | 41.76 | 40.91 | 40.93 | 1,490,365 | -0.71(-1.72%) |
Dec 19, 2005 | 41.76 | 41.69 | 41.28 | 41.64 | 1,078,007 | -0.12(-0.28%) |
Dec 16, 2005 | 41.71 | 42.11 | 41.47 | 41.76 | 1,568,375 | +0.05(+0.12%) |
Dec 15, 2005 | 41.72 | 42.01 | 41.51 | 41.71 | 1,184,422 | -0.01(-0.03%) |
Dec 14, 2005 | 42.49 | 42.62 | 41.62 | 41.72 | 2,032,001 | -0.70(-1.65%) |
Dec 13, 2005 | 40.99 | 42.50 | 40.85 | 42.42 | 4,418,581 | +1.92(+4.74%) |
Dec 12, 2005 | 40.18 | 40.56 | 40.35 | 40.50 | 1,584,032 | +0.32(+0.81%) |
Dec 09, 2005 | 40.42 | 40.45 | 40.09 | 40.18 | 2,021,470 | +0.30(+0.76%) |
Dec 08, 2005 | 39.82 | 40.02 | 39.59 | 39.87 | 1,179,295 | +0.09(+0.24%) |
Dec 07, 2005 | 40.13 | 40.15 | 39.53 | 39.78 | 974,501 | -0.38(-0.93%) |
Dec 06, 2005 | 40.05 | 40.42 | 39.99 | 40.16 | 1,638,487 | +0.17(+0.42%) |
Dec 05, 2005 | 39.66 | 40.03 | 39.66 | 39.99 | 1,479,834 | +0.09(+0.24%) |
Dec 02, 2005 | 39.68 | 39.91 | 39.38 | 39.90 | 1,232,641 | +0.22(+0.56%) |
Dec 01, 2005 | 39.13 | 39.90 | 39.37 | 39.67 | 1,405,150 | +0.54(+1.38%) |
Nov 30, 2005 | 39.77 | 39.92 | 39.13 | 39.13 | 1,168,348 | -0.64(-1.60%) |
Nov 29, 2005 | 39.99 | 40.20 | 39.69 | 39.77 | 1,321,459 | -0.19(-0.47%) |
Nov 28, 2005 | 39.69 | 40.26 | 39.64 | 39.95 | 1,555,627 | +0.49(+1.24%) |
Nov 25, 2005 | 39.87 | 39.95 | 39.35 | 39.46 | 634,195 | -0.38(-0.94%) |
Nov 23, 2005 | 39.51 | 39.91 | 39.36 | 39.84 | 1,302,476 | +0.33(+0.84%) |
Nov 22, 2005 | 39.05 | 39.56 | 39.04 | 39.51 | 1,996,945 | +0.28(+0.72%) |
Nov 21, 2005 | 37.93 | 39.29 | 37.88 | 39.22 | 2,568,233 | +0.25(+0.65%) |
Nov 18, 2005 | 38.79 | 39.03 | 38.65 | 38.97 | 1,810,719 | +0.62(+1.62%) |
Nov 17, 2005 | 39.05 | 39.12 | 38.14 | 38.35 | 1,843,558 | -0.69(-1.76%) |
Nov 16, 2005 | 39.41 | 39.61 | 38.97 | 39.04 | 758,761 | -0.23(-0.59%) |
Nov 15, 2005 | 39.15 | 39.33 | 38.96 | 39.27 | 1,026,323 | +0.12(+0.31%) |
Nov 14, 2005 | 39.64 | 39.74 | 39.10 | 39.15 | 844,254 | -0.58(-1.47%) |
Nov 11, 2005 | 39.79 | 39.80 | 39.26 | 39.73 | 911,040 | -0.06(-0.16%) |
Nov 10, 2005 | 39.84 | 40.00 | 39.69 | 39.79 | 1,094,634 | +0.02(+0.05%) |
Nov 09, 2005 | 39.71 | 39.92 | 39.56 | 39.77 | 949,699 | +0.06(+0.16%) |
Nov 08, 2005 | 40.03 | 40.23 | 39.70 | 39.71 | 791,600 | -0.46(-1.15%) |
Nov 07, 2005 | 40.19 | 40.46 | 40.05 | 40.17 | 935,288 | -0.02(-0.05%) |
Nov 04, 2005 | 40.71 | 40.93 | 40.10 | 40.19 | 797,697 | -0.51(-1.26%) |
Nov 03, 2005 | 41.21 | 41.34 | 40.55 | 40.70 | 692,945 | -0.40(-0.98%) |
Nov 02, 2005 | 40.81 | 41.12 | 40.79 | 41.11 | 735,067 | +0.25(+0.60%) |
Nov 01, 2005 | 40.63 | 41.36 | 40.47 | 40.86 | 1,683,519 | -0.15(-0.37%) |
Oct 31, 2005 | 41.23 | 41.31 | 40.60 | 41.01 | 1,013,437 | -0.10(-0.25%) |
Oct 28, 2005 | 40.69 | 41.18 | 40.62 | 41.12 | 848,826 | +0.76(+1.88%) |
Oct 27, 2005 | 40.87 | 40.88 | 40.08 | 40.36 | 776,220 | -0.57(-1.39%) |
Oct 26, 2005 | 41.30 | 41.48 | 40.77 | 40.93 | 1,155,324 | -0.51(-1.22%) |
Oct 25, 2005 | 42.39 | 42.41 | 41.16 | 41.43 | 1,311,759 | -0.89(-2.11%) |
Oct 24, 2005 | 42.72 | 42.75 | 42.18 | 42.33 | 1,008,587 | -0.11(-0.26%) |
Oct 21, 2005 | 42.22 | 42.61 | 42.16 | 42.44 | 1,184,560 | +0.14(+0.34%) |
Oct 20, 2005 | 42.93 | 43.47 | 42.29 | 42.29 | 1,926,833 | -0.64(-1.50%) |
Oct 19, 2005 | 41.83 | 42.93 | 41.83 | 42.93 | 1,502,004 | +1.00(+2.39%) |
Oct 18, 2005 | 42.00 | 42.29 | 41.80 | 41.93 | 1,645,692 | -0.33(-0.79%) |
Oct 17, 2005 | 41.21 | 42.28 | 41.03 | 42.26 | 2,732,706 | +1.91(+4.72%) |
Oct 14, 2005 | 40.16 | 40.42 | 39.91 | 40.36 | 957,458 | +0.13(+0.32%) |
Oct 13, 2005 | 40.29 | 40.62 | 40.16 | 40.23 | 1,081,748 | -0.09(-0.21%) |
Oct 12, 2005 | 40.13 | 40.52 | 40.06 | 40.31 | 813,077 | +0.20(+0.50%) |
Oct 11, 2005 | 40.49 | 40.62 | 40.00 | 40.11 | 1,673,543 | -0.19(-0.48%) |
Oct 10, 2005 | 40.49 | 40.68 | 40.31 | 40.31 | 760,285 | -0.32(-0.80%) |
Oct 07, 2005 | 40.94 | 40.94 | 40.52 | 40.63 | 857,971 | -0.31(-0.76%) |
Oct 06, 2005 | 40.80 | 41.32 | 40.58 | 40.94 | 917,552 | +0.29(+0.71%) |
Oct 05, 2005 | 41.27 | 41.47 | 40.65 | 40.65 | 774,973 | -0.74(-1.80%) |
Oct 04, 2005 | 41.93 | 41.97 | 41.40 | 41.40 | 1,207,561 | -0.40(-0.95%) |
Oct 03, 2005 | 40.64 | 41.86 | 40.46 | 41.79 | 2,043,779 | +1.15(+2.84%) |
Sep 30, 2005 | 40.60 | 40.72 | 40.47 | 40.64 | 586,668 | -0.12(-0.28%) |
Sep 29, 2005 | 40.48 | 40.76 | 40.10 | 40.75 | 777,744 | +0.15(+0.37%) |
Sep 28, 2005 | 40.99 | 41.09 | 40.33 | 40.60 | 757,791 | -0.04(-0.11%) |
Sep 27, 2005 | 40.38 | 40.84 | 40.38 | 40.65 | 1,211,857 | +0.19(+0.46%) |
Sep 26, 2005 | 40.18 | 40.49 | 40.18 | 40.46 | 1,456,002 | +0.40(+1.01%) |
Sep 23, 2005 | 40.05 | 40.13 | 39.87 | 40.05 | 922,541 | +0.00(+0.00%) |
Sep 22, 2005 | 40.05 | 40.23 | 39.59 | 40.05 | 1,426,488 | +0.01(+0.04%) |
Sep 21, 2005 | 40.97 | 40.97 | 40.00 | 40.04 | 1,729,106 | -1.15(-2.80%) |
Sep 20, 2005 | 41.61 | 41.61 | 40.90 | 41.19 | 1,473,876 | -0.41(-0.99%) |
Sep 19, 2005 | 41.89 | 41.90 | 41.47 | 41.61 | 1,836,630 | -0.22(-0.54%) |
Sep 16, 2005 | 41.95 | 42.47 | 41.64 | 41.83 | 4,889,690 | +0.07(+0.16%) |
Sep 15, 2005 | 41.75 | 41.79 | 41.47 | 41.76 | 1,321,182 | +0.19(+0.47%) |
Sep 14, 2005 | 41.94 | 42.05 | 41.51 | 41.57 | 1,675,483 | -0.44(-1.05%) |
Sep 13, 2005 | 42.76 | 42.83 | 42.00 | 42.01 | 1,388,384 | -0.75(-1.76%) |
Sep 12, 2005 | 42.72 | 42.80 | 42.59 | 42.76 | 938,475 | -0.01(-0.03%) |
Sep 09, 2005 | 42.18 | 42.86 | 41.99 | 42.78 | 1,105,996 | +0.64(+1.52%) |
Sep 08, 2005 | 42.33 | 42.67 | 42.13 | 42.13 | 1,248,714 | -0.38(-0.88%) |
Sep 07, 2005 | 42.53 | 42.64 | 42.30 | 42.51 | 1,108,767 | -0.19(-0.44%) |
Sep 06, 2005 | 42.29 | 42.81 | 42.29 | 42.70 | 658,027 | +0.45(+1.06%) |
Sep 02, 2005 | 42.29 | 42.51 | 42.04 | 42.25 | 874,876 | +0.09(+0.21%) |
Sep 01, 2005 | 42.70 | 42.85 | 42.00 | 42.16 | 1,269,083 | -0.48(-1.13%) |
Aug 31, 2005 | 41.79 | 42.69 | 41.79 | 42.65 | 1,711,647 | +0.71(+1.70%) |
Aug 30, 2005 | 42.00 | 42.00 | 41.40 | 41.93 | 1,110,153 | -0.17(-0.39%) |
Aug 29, 2005 | 41.82 | 42.34 | 41.72 | 42.10 | 1,122,623 | +0.07(+0.17%) |
Aug 26, 2005 | 42.12 | 42.26 | 41.93 | 42.02 | 1,221,695 | +0.01(+0.02%) |
Aug 25, 2005 | 42.11 | 42.28 | 41.53 | 42.02 | 1,791,597 | -0.32(-0.77%) |
Aug 24, 2005 | 43.01 | 43.07 | 41.79 | 42.34 | 2,679,360 | -0.96(-2.22%) |
Aug 23, 2005 | 43.73 | 43.92 | 43.29 | 43.30 | 1,583,340 | -0.59(-1.35%) |
Aug 22, 2005 | 43.81 | 44.05 | 43.77 | 43.89 | 942,494 | +0.04(+0.10%) |
Aug 19, 2005 | 44.00 | 44.02 | 43.78 | 43.85 | 839,265 | +0.12(+0.28%) |
Aug 18, 2005 | 43.55 | 43.84 | 43.45 | 43.73 | 921,432 | +0.17(+0.38%) |
Aug 17, 2005 | 43.76 | 43.79 | 43.38 | 43.56 | 854,646 | -0.17(-0.40%) |
Aug 16, 2005 | 44.40 | 44.56 | 43.68 | 43.74 | 789,245 | -0.65(-1.46%) |
Aug 15, 2005 | 44.47 | 44.57 | 44.10 | 44.38 | 621,308 | -0.03(-0.07%) |
Aug 12, 2005 | 44.53 | 44.89 | 44.28 | 44.41 | 1,258,275 | -0.15(-0.34%) |
Aug 11, 2005 | 44.69 | 44.81 | 44.29 | 44.57 | 1,609,943 | -0.01(-0.03%) |
Aug 10, 2005 | 44.90 | 45.07 | 44.36 | 44.58 | 1,204,652 | -0.32(-0.72%) |
Aug 09, 2005 | 44.72 | 45.07 | 44.70 | 44.90 | 642,508 | +0.33(+0.74%) |
Aug 08, 2005 | 44.64 | 44.75 | 44.33 | 44.57 | 499,929 | +0.02(+0.05%) |
Aug 05, 2005 | 45.13 | 45.13 | 44.53 | 44.55 | 664,955 | -0.53(-1.17%) |
Aug 04, 2005 | 45.41 | 45.41 | 44.79 | 45.08 | 685,462 | -0.31(-0.68%) |
Aug 03, 2005 | 45.58 | 45.69 | 45.27 | 45.39 | 620,338 | -0.27(-0.60%) |
Aug 02, 2005 | 45.45 | 45.96 | 45.36 | 45.66 | 570,595 | +0.40(+0.88%) |
Aug 01, 2005 | 46.00 | 46.23 | 45.16 | 45.27 | 932,101 | -0.83(-1.80%) |
Jul 29, 2005 | 46.59 | 46.77 | 45.93 | 46.10 | 613,688 | -0.45(-0.98%) |
Jul 28, 2005 | 46.15 | 46.68 | 46.07 | 46.55 | 827,903 | +0.48(+1.05%) |
Jul 27, 2005 | 46.15 | 46.16 | 45.86 | 46.07 | 556,323 | +0.03(+0.06%) |
Jul 26, 2005 | 45.40 | 46.26 | 45.39 | 46.04 | 1,151,444 | +0.75(+1.66%) |
Jul 25, 2005 | 45.24 | 45.65 | 45.19 | 45.29 | 954,964 | -0.17(-0.37%) |
Jul 22, 2005 | 45.38 | 45.54 | 45.11 | 45.45 | 1,393,233 | +0.30(+0.67%) |
Jul 21, 2005 | 44.24 | 45.67 | 44.24 | 45.15 | 2,280,857 | +1.05(+2.39%) |
Jul 20, 2005 | 43.95 | 44.17 | 43.52 | 44.10 | 1,610,498 | -0.17(-0.38%) |
Jul 19, 2005 | 44.02 | 44.32 | 43.98 | 44.26 | 1,353,743 | +0.46(+1.05%) |
Jul 18, 2005 | 43.37 | 43.90 | 43.37 | 43.80 | 1,420,253 | -0.04(-0.08%) |
Jul 15, 2005 | 43.95 | 44.23 | 43.73 | 43.84 | 970,483 | -0.14(-0.33%) |
Jul 14, 2005 | 44.20 | 44.38 | 43.75 | 43.98 | 940,831 | +0.12(+0.28%) |
Jul 13, 2005 | 44.06 | 44.35 | 43.72 | 43.86 | 958,151 | -0.23(-0.52%) |
Jul 12, 2005 | 44.28 | 44.53 | 43.92 | 44.09 | 1,078,561 | -0.06(-0.15%) |
Jul 11, 2005 | 44.67 | 44.69 | 43.95 | 44.15 | 938,198 | -0.18(-0.41%) |
Jul 08, 2005 | 43.79 | 44.48 | 43.77 | 44.33 | 1,054,313 | +0.66(+1.50%) |
Jul 07, 2005 | 43.55 | 44.15 | 43.49 | 43.68 | 1,513,089 | -0.53(-1.19%) |
Jul 06, 2005 | 44.82 | 44.89 | 44.10 | 44.20 | 898,708 | -0.48(-1.07%) |
Jul 05, 2005 | 44.82 | 45.03 | 44.16 | 44.68 | 895,521 | -0.23(-0.51%) |
Jul 01, 2005 | 45.11 | 45.13 | 44.64 | 44.91 | 593,042 | +0.09(+0.21%) |
Jun 30, 2005 | 44.94 | 45.22 | 44.72 | 44.82 | 1,176,108 | +0.05(+0.11%) |
Jun 29, 2005 | 45.43 | 45.43 | 44.59 | 44.77 | 756,683 | -0.64(-1.40%) |
Jun 28, 2005 | 45.10 | 45.40 | 45.00 | 45.40 | 916,167 | +0.54(+1.21%) |
Jun 27, 2005 | 44.54 | 44.97 | 44.32 | 44.86 | 728,555 | +0.42(+0.94%) |
Jun 24, 2005 | 44.96 | 45.11 | 44.38 | 44.44 | 1,422,470 | -0.60(-1.33%) |
Jun 23, 2005 | 45.96 | 45.97 | 44.49 | 45.04 | 1,577,659 | -0.85(-1.86%) |
Jun 22, 2005 | 46.59 | 46.59 | 45.40 | 45.89 | 1,457,110 | -0.72(-1.55%) |
Jun 21, 2005 | 47.02 | 47.08 | 46.53 | 46.61 | 539,419 | -0.43(-0.92%) |
Jun 20, 2005 | 46.84 | 47.07 | 46.55 | 47.05 | 422,611 | +0.15(+0.32%) |
Jun 17, 2005 | 46.87 | 46.93 | 46.62 | 46.90 | 1,247,744 | +0.20(+0.43%) |
Jun 16, 2005 | 46.73 | 46.78 | 46.33 | 46.69 | 501,591 | +0.11(+0.23%) |
Jun 15, 2005 | 46.49 | 46.67 | 46.15 | 46.59 | 1,122,208 | +0.17(+0.36%) |
Jun 14, 2005 | 46.18 | 46.56 | 46.12 | 46.42 | 985,170 | +0.24(+0.52%) |
Jun 13, 2005 | 46.04 | 46.54 | 45.85 | 46.18 | 544,407 | -0.01(-0.03%) |
Jun 10, 2005 | 46.23 | 46.38 | 45.87 | 46.20 | 669,389 | +0.01(+0.03%) |
Jun 09, 2005 | 46.41 | 46.54 | 45.97 | 46.18 | 910,624 | -0.35(-0.76%) |
Jun 08, 2005 | 46.91 | 46.91 | 46.25 | 46.54 | 651,376 | -0.15(-0.32%) |
Jun 07, 2005 | 46.80 | 46.90 | 46.59 | 46.69 | 969,929 | -0.11(-0.23%) |
Jun 06, 2005 | 46.71 | 46.90 | 46.51 | 46.80 | 636,966 | +0.20(+0.43%) |
Jun 03, 2005 | 46.80 | 46.91 | 46.46 | 46.59 | 720,518 | -0.20(-0.43%) |
Jun 02, 2005 | 46.77 | 46.89 | 46.43 | 46.80 | 673,269 | +0.03(+0.06%) |
Jun 01, 2005 | 46.26 | 47.04 | 46.26 | 46.77 | 852,152 | +0.43(+0.92%) |
May 31, 2005 | 46.74 | 46.74 | 46.19 | 46.34 | 980,875 | -0.25(-0.54%) |
May 27, 2005 | 46.62 | 46.82 | 46.37 | 46.59 | 761,810 | -0.09(-0.20%) |
May 26, 2005 | 46.48 | 46.95 | 46.48 | 46.69 | 1,026,323 | +0.25(+0.54%) |
May 25, 2005 | 46.37 | 46.59 | 46.23 | 46.43 | 852,567 | -0.12(-0.25%) |
May 24, 2005 | 46.73 | 46.95 | 46.39 | 46.55 | 963,971 | -0.26(-0.56%) |
May 23, 2005 | 46.59 | 47.05 | 46.35 | 46.81 | 793,956 | -0.08(-0.17%) |
May 20, 2005 | 47.13 | 47.17 | 46.75 | 46.89 | 1,338,502 | -0.14(-0.29%) |
May 19, 2005 | 47.02 | 47.16 | 46.61 | 47.03 | 1,105,026 | +0.04(+0.09%) |
May 18, 2005 | 46.84 | 47.45 | 46.56 | 46.98 | 1,463,207 | +0.16(+0.34%) |
May 17, 2005 | 47.21 | 47.21 | 46.20 | 46.82 | 2,264,923 | -1.28(-2.66%) |
May 16, 2005 | 47.64 | 48.30 | 47.64 | 48.10 | 886,238 | +0.29(+0.60%) |
May 13, 2005 | 47.85 | 47.95 | 47.40 | 47.81 | 916,167 | -0.09(-0.18%) |
May 12, 2005 | 46.99 | 48.62 | 46.99 | 47.90 | 1,245,250 | +0.34(+0.71%) |
May 11, 2005 | 47.31 | 47.63 | 47.08 | 47.56 | 650,129 | +0.36(+0.76%) |
May 10, 2005 | 47.16 | 47.40 | 46.92 | 47.20 | 815,571 | -0.04(-0.08%) |
May 09, 2005 | 46.51 | 47.24 | 46.46 | 47.24 | 738,947 | +0.58(+1.24%) |
May 06, 2005 | 46.90 | 46.96 | 46.58 | 46.66 | 681,860 | +0.00(+0.00%) |
May 05, 2005 | 46.35 | 46.82 | 46.30 | 46.66 | 1,062,903 | +0.14(+0.29%) |
May 04, 2005 | 46.33 | 46.68 | 46.06 | 46.52 | 773,172 | +0.27(+0.59%) |
May 03, 2005 | 45.97 | 46.46 | 45.96 | 46.25 | 875,291 | +0.27(+0.58%) |