Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 52.50 | 52.50 | 52.03 | 52.31 | 269,488 | +0.00(+0.00%) |
Jan 30, 2006 | 52.75 | 52.75 | 52.29 | 52.31 | 137,491 | -0.31(-0.59%) |
Jan 27, 2006 | 52.13 | 52.68 | 52.07 | 52.62 | 190,363 | +0.61(+1.17%) |
Jan 26, 2006 | 52.00 | 52.17 | 51.82 | 52.01 | 221,501 | +0.30(+0.59%) |
Jan 25, 2006 | 52.13 | 52.13 | 51.53 | 51.71 | 264,238 | -0.09(-0.17%) |
Jan 24, 2006 | 51.82 | 52.00 | 51.63 | 51.80 | 163,744 | -0.12(-0.24%) |
Jan 23, 2006 | 52.18 | 52.18 | 51.68 | 51.92 | 594,536 | -0.12(-0.24%) |
Jan 20, 2006 | 52.99 | 52.99 | 52.00 | 52.04 | 163,134 | -0.96(-1.81%) |
Jan 19, 2006 | 52.95 | 53.21 | 52.59 | 53.00 | 107,331 | +0.28(+0.53%) |
Jan 18, 2006 | 52.83 | 52.84 | 52.54 | 52.72 | 98,417 | +0.01(+0.02%) |
Jan 17, 2006 | 52.72 | 52.72 | 52.43 | 52.72 | 180,839 | -0.02(-0.05%) |
Jan 13, 2006 | 52.78 | 52.90 | 52.56 | 52.74 | 143,108 | -0.13(-0.25%) |
Jan 12, 2006 | 52.91 | 52.99 | 52.74 | 52.87 | 134,194 | -0.08(-0.15%) |
Jan 11, 2006 | 53.05 | 53.11 | 52.83 | 52.95 | 181,694 | -0.13(-0.25%) |
Jan 10, 2006 | 53.03 | 53.15 | 52.87 | 53.08 | 206,848 | -0.25(-0.46%) |
Jan 09, 2006 | 53.11 | 53.34 | 52.99 | 53.33 | 478,779 | +0.43(+0.80%) |
Jan 06, 2006 | 52.90 | 53.04 | 52.64 | 52.90 | 144,329 | +0.29(+0.56%) |
Jan 05, 2006 | 52.66 | 52.82 | 52.47 | 52.61 | 265,459 | -0.09(-0.17%) |
Jan 04, 2006 | 52.29 | 52.72 | 52.23 | 52.70 | 269,855 | +0.61(+1.18%) |
Jan 03, 2006 | 52.07 | 52.24 | 51.38 | 52.09 | 466,324 | +0.46(+0.89%) |
Dec 30, 2005 | 51.82 | 51.82 | 51.50 | 51.63 | 111,361 | -0.25(-0.49%) |
Dec 29, 2005 | 52.12 | 52.22 | 51.85 | 51.88 | 126,868 | -0.19(-0.36%) |
Dec 28, 2005 | 52.07 | 52.25 | 51.99 | 52.07 | 70,455 | -0.02(-0.03%) |
Dec 27, 2005 | 52.53 | 52.74 | 51.97 | 52.09 | 97,196 | -0.43(-0.81%) |
Dec 23, 2005 | 52.59 | 52.61 | 52.35 | 52.51 | 133,218 | +0.02(+0.03%) |
Dec 22, 2005 | 52.04 | 52.50 | 52.04 | 52.50 | 113,436 | +0.33(+0.63%) |
Dec 21, 2005 | 52.17 | 52.41 | 52.06 | 52.17 | 113,803 | +0.31(+0.60%) |
Dec 20, 2005 | 51.92 | 52.11 | 51.76 | 51.86 | 81,322 | -0.12(-0.24%) |
Dec 19, 2005 | 51.82 | 52.41 | 51.82 | 51.98 | 129,310 | +0.35(+0.68%) |
Dec 16, 2005 | 51.59 | 51.89 | 51.59 | 51.63 | 125,403 | +0.04(+0.08%) |
Dec 15, 2005 | 51.53 | 51.80 | 51.46 | 51.59 | 97,196 | +0.12(+0.24%) |
Dec 14, 2005 | 51.50 | 51.76 | 51.37 | 51.46 | 287,316 | +0.02(+0.03%) |
Dec 13, 2005 | 51.00 | 51.48 | 50.88 | 51.45 | 355,696 | +0.61(+1.19%) |
Dec 12, 2005 | 51.03 | 51.10 | 50.48 | 50.84 | 218,082 | -0.07(-0.13%) |
Dec 09, 2005 | 50.86 | 51.07 | 50.78 | 50.91 | 136,881 | +0.05(+0.10%) |
Dec 08, 2005 | 50.67 | 51.05 | 50.59 | 50.86 | 258,010 | +0.16(+0.32%) |
Dec 07, 2005 | 50.86 | 50.89 | 50.46 | 50.69 | 116,733 | -0.20(-0.40%) |
Dec 06, 2005 | 50.98 | 51.29 | 50.82 | 50.90 | 102,691 | -0.04(-0.08%) |
Dec 05, 2005 | 51.02 | 51.02 | 50.78 | 50.94 | 133,706 | +0.02(+0.05%) |
Dec 02, 2005 | 50.81 | 51.01 | 50.58 | 50.91 | 150,313 | +0.19(+0.37%) |
Dec 01, 2005 | 50.37 | 50.85 | 50.37 | 50.73 | 127,357 | +0.41(+0.81%) |
Nov 30, 2005 | 50.69 | 50.69 | 50.25 | 50.32 | 78,514 | -0.13(-0.26%) |
Nov 29, 2005 | 50.63 | 50.87 | 50.45 | 50.45 | 150,068 | +0.00(+0.00%) |
Nov 28, 2005 | 51.09 | 51.09 | 50.45 | 50.45 | 147,504 | -0.69(-1.35%) |
Nov 25, 2005 | 51.23 | 51.23 | 51.00 | 51.14 | 37,975 | +0.07(+0.13%) |
Nov 23, 2005 | 51.00 | 51.18 | 50.89 | 51.07 | 78,880 | -0.01(-0.02%) |
Nov 22, 2005 | 51.14 | 51.14 | 50.85 | 51.08 | 203,185 | -0.12(-0.24%) |
Nov 21, 2005 | 51.02 | 51.30 | 50.92 | 51.20 | 80,590 | +0.15(+0.29%) |
Nov 18, 2005 | 51.06 | 51.18 | 50.92 | 51.05 | 97,074 | +0.15(+0.29%) |
Nov 17, 2005 | 50.38 | 50.97 | 50.38 | 50.91 | 79,002 | +0.29(+0.57%) |
Nov 16, 2005 | 50.84 | 50.84 | 50.43 | 50.62 | 80,590 | -0.14(-0.27%) |
Nov 15, 2005 | 50.35 | 50.98 | 50.54 | 50.76 | 146,649 | +0.38(+0.75%) |
Nov 14, 2005 | 50.82 | 50.82 | 50.34 | 50.38 | 108,796 | -0.43(-0.85%) |
Nov 11, 2005 | 50.79 | 50.83 | 50.56 | 50.82 | 62,396 | +0.08(+0.16%) |
Nov 10, 2005 | 50.14 | 50.76 | 50.09 | 50.73 | 99,150 | +0.64(+1.28%) |
Nov 09, 2005 | 50.02 | 50.23 | 49.84 | 50.10 | 78,392 | +0.07(+0.15%) |
Nov 08, 2005 | 50.18 | 50.19 | 49.92 | 50.02 | 111,971 | -0.09(-0.18%) |
Nov 07, 2005 | 50.08 | 50.19 | 49.86 | 50.11 | 51,406 | +0.04(+0.08%) |
Nov 04, 2005 | 49.87 | 50.15 | 49.85 | 50.07 | 90,358 | +0.27(+0.54%) |
Nov 03, 2005 | 49.59 | 50.12 | 49.59 | 49.80 | 371,936 | +0.31(+0.63%) |
Nov 02, 2005 | 49.30 | 49.53 | 49.24 | 49.49 | 100,615 | +0.16(+0.32%) |
Nov 01, 2005 | 49.39 | 49.56 | 49.16 | 49.33 | 123,327 | -0.11(-0.23%) |
Oct 31, 2005 | 49.30 | 49.65 | 49.30 | 49.45 | 205,016 | +0.35(+0.72%) |
Oct 28, 2005 | 48.73 | 49.10 | 48.59 | 49.10 | 236,520 | +0.64(+1.32%) |
Oct 27, 2005 | 48.82 | 48.83 | 48.32 | 48.46 | 957,436 | -0.29(-0.59%) |
Oct 26, 2005 | 49.26 | 49.37 | 48.73 | 48.74 | 278,158 | -0.55(-1.11%) |
Oct 25, 2005 | 49.56 | 49.56 | 49.01 | 49.29 | 176,077 | -0.28(-0.56%) |
Oct 24, 2005 | 49.25 | 49.58 | 49.05 | 49.57 | 144,940 | +0.52(+1.05%) |
Oct 21, 2005 | 49.55 | 49.61 | 48.96 | 49.06 | 132,363 | -0.34(-0.68%) |
Oct 20, 2005 | 49.78 | 49.84 | 49.29 | 49.39 | 164,111 | -1.01(-2.00%) |
Oct 19, 2005 | 49.80 | 50.40 | 49.55 | 50.40 | 268,756 | +0.53(+1.07%) |
Oct 18, 2005 | 49.83 | 50.09 | 49.83 | 49.87 | 100,982 | +0.03(+0.07%) |
Oct 17, 2005 | 49.71 | 49.90 | 49.61 | 49.83 | 101,226 | -0.08(-0.16%) |
Oct 14, 2005 | 49.60 | 50.01 | 49.47 | 49.92 | 89,259 | +0.39(+0.79%) |
Oct 13, 2005 | 49.28 | 49.74 | 49.15 | 49.52 | 204,161 | +0.31(+0.63%) |
Oct 12, 2005 | 49.55 | 49.73 | 49.11 | 49.21 | 299,527 | -0.09(-0.18%) |
Oct 11, 2005 | 49.76 | 49.89 | 49.20 | 49.30 | 352,887 | -0.32(-0.64%) |
Oct 10, 2005 | 49.78 | 49.98 | 49.56 | 49.62 | 80,712 | -0.16(-0.31%) |
Oct 07, 2005 | 49.99 | 50.03 | 49.72 | 49.78 | 104,156 | -0.08(-0.16%) |
Oct 06, 2005 | 50.41 | 50.42 | 49.42 | 49.86 | 318,697 | -0.43(-0.85%) |
Oct 05, 2005 | 51.02 | 51.18 | 50.28 | 50.28 | 79,979 | -0.90(-1.76%) |
Oct 04, 2005 | 50.94 | 51.71 | 50.94 | 51.18 | 99,883 | +0.29(+0.56%) |
Oct 03, 2005 | 50.82 | 51.14 | 50.75 | 50.90 | 143,352 | -0.02(-0.05%) |
Sep 30, 2005 | 50.82 | 50.96 | 50.70 | 50.92 | 85,352 | +0.13(+0.26%) |
Sep 29, 2005 | 50.55 | 50.88 | 50.31 | 50.79 | 92,556 | +0.18(+0.36%) |
Sep 28, 2005 | 50.69 | 50.93 | 50.49 | 50.61 | 171,803 | -0.12(-0.24%) |
Sep 27, 2005 | 50.86 | 50.98 | 50.62 | 50.73 | 143,719 | -0.16(-0.32%) |
Sep 26, 2005 | 51.15 | 51.27 | 50.69 | 50.90 | 129,799 | -0.10(-0.19%) |
Sep 23, 2005 | 51.00 | 51.30 | 50.88 | 51.00 | 110,262 | -0.11(-0.21%) |
Sep 22, 2005 | 51.00 | 51.20 | 50.78 | 51.10 | 439,949 | +0.02(+0.05%) |
Sep 21, 2005 | 51.18 | 51.32 | 51.02 | 51.08 | 107,697 | -0.28(-0.54%) |
Sep 20, 2005 | 51.73 | 51.83 | 51.23 | 51.36 | 122,350 | -0.27(-0.52%) |
Sep 19, 2005 | 51.91 | 51.91 | 51.50 | 51.63 | 124,182 | -0.35(-0.68%) |
Sep 16, 2005 | 51.77 | 52.07 | 51.64 | 51.98 | 142,498 | +0.25(+0.49%) |
Sep 15, 2005 | 51.71 | 51.95 | 51.62 | 51.73 | 125,891 | +0.07(+0.14%) |
Sep 14, 2005 | 51.88 | 52.00 | 51.64 | 51.65 | 148,969 | -0.29(-0.57%) |
Sep 13, 2005 | 52.44 | 52.44 | 51.84 | 51.95 | 136,881 | -0.59(-1.12%) |
Sep 12, 2005 | 52.62 | 52.68 | 52.41 | 52.54 | 214,907 | -0.15(-0.28%) |
Sep 09, 2005 | 52.50 | 52.72 | 52.37 | 52.68 | 365,098 | +0.31(+0.59%) |
Sep 08, 2005 | 52.42 | 52.63 | 52.15 | 52.37 | 218,326 | -0.09(-0.17%) |
Sep 07, 2005 | 52.27 | 52.56 | 52.26 | 52.46 | 118,199 | +0.34(+0.64%) |
Sep 06, 2005 | 51.51 | 52.20 | 51.51 | 52.13 | 133,706 | +0.71(+1.39%) |
Sep 02, 2005 | 51.46 | 51.62 | 51.31 | 51.41 | 222,966 | -0.02(-0.05%) |
Sep 01, 2005 | 51.33 | 51.69 | 51.28 | 51.44 | 140,422 | +0.11(+0.21%) |
Aug 31, 2005 | 50.70 | 51.41 | 50.58 | 51.33 | 163,622 | +0.59(+1.16%) |
Aug 30, 2005 | 50.62 | 50.82 | 50.48 | 50.74 | 135,293 | -0.08(-0.16%) |
Aug 29, 2005 | 49.87 | 50.91 | 49.87 | 50.82 | 836,551 | +0.49(+0.98%) |
Aug 26, 2005 | 50.58 | 50.58 | 50.30 | 50.33 | 114,047 | -0.25(-0.49%) |
Aug 25, 2005 | 50.54 | 50.75 | 50.52 | 50.58 | 73,263 | +0.07(+0.15%) |
Aug 24, 2005 | 50.60 | 51.05 | 50.48 | 50.51 | 220,035 | -0.19(-0.37%) |
Aug 23, 2005 | 50.81 | 50.86 | 50.57 | 50.69 | 349,834 | -0.12(-0.24%) |
Aug 22, 2005 | 50.91 | 51.13 | 50.64 | 50.82 | 120,274 | -0.18(-0.35%) |
Aug 19, 2005 | 51.29 | 51.42 | 50.87 | 51.00 | 110,872 | -0.19(-0.37%) |
Aug 18, 2005 | 50.99 | 51.45 | 50.99 | 51.18 | 207,580 | -0.02(-0.05%) |
Aug 17, 2005 | 51.00 | 51.41 | 51.00 | 51.21 | 165,454 | +0.05(+0.10%) |
Aug 16, 2005 | 51.55 | 51.55 | 51.10 | 51.16 | 76,438 | -0.35(-0.68%) |
Aug 15, 2005 | 51.46 | 51.60 | 51.23 | 51.51 | 70,089 | +0.07(+0.13%) |
Aug 12, 2005 | 51.59 | 51.68 | 51.23 | 51.45 | 396,601 | -0.29(-0.55%) |
Aug 11, 2005 | 51.46 | 51.77 | 51.42 | 51.73 | 61,297 | +0.31(+0.61%) |
Aug 10, 2005 | 51.55 | 51.84 | 51.25 | 51.42 | 94,266 | +0.10(+0.19%) |
Aug 09, 2005 | 51.09 | 51.42 | 51.05 | 51.32 | 64,716 | +0.46(+0.90%) |
Aug 08, 2005 | 51.32 | 51.32 | 50.74 | 50.87 | 125,647 | -0.28(-0.54%) |
Aug 05, 2005 | 51.55 | 51.55 | 51.11 | 51.14 | 110,628 | -0.44(-0.86%) |
Aug 04, 2005 | 51.91 | 51.91 | 51.52 | 51.59 | 197,323 | -0.49(-0.94%) |
Aug 03, 2005 | 51.86 | 52.08 | 51.73 | 52.08 | 232,856 | +0.08(+0.16%) |
Aug 02, 2005 | 51.89 | 52.00 | 51.75 | 52.00 | 184,136 | +0.25(+0.49%) |
Aug 01, 2005 | 50.98 | 51.90 | 50.74 | 51.74 | 796,133 | +0.26(+0.51%) |
Jul 29, 2005 | 51.68 | 51.78 | 51.37 | 51.48 | 116,245 | -0.20(-0.38%) |
Jul 28, 2005 | 51.37 | 51.82 | 51.32 | 51.68 | 155,441 | +0.45(+0.88%) |
Jul 27, 2005 | 50.86 | 51.32 | 50.83 | 51.23 | 129,799 | +0.45(+0.89%) |
Jul 26, 2005 | 50.73 | 50.96 | 50.69 | 50.78 | 104,767 | +0.18(+0.36%) |
Jul 25, 2005 | 50.99 | 50.99 | 50.49 | 50.60 | 102,447 | -0.36(-0.71%) |
Jul 22, 2005 | 50.97 | 50.97 | 50.65 | 50.96 | 78,514 | +0.02(+0.03%) |
Jul 21, 2005 | 51.19 | 51.32 | 50.86 | 50.94 | 137,369 | -0.59(-1.14%) |
Jul 20, 2005 | 51.27 | 51.57 | 51.20 | 51.53 | 167,163 | +0.66(+1.29%) |
Jul 19, 2005 | 50.85 | 51.01 | 50.62 | 50.87 | 117,588 | +0.06(+0.11%) |
Jul 18, 2005 | 51.09 | 51.09 | 50.78 | 50.82 | 98,417 | -0.25(-0.48%) |
Jul 15, 2005 | 50.75 | 51.18 | 50.75 | 51.06 | 69,844 | +0.22(+0.43%) |
Jul 14, 2005 | 50.86 | 50.97 | 50.61 | 50.84 | 241,526 | +0.30(+0.60%) |
Jul 13, 2005 | 50.82 | 50.82 | 50.37 | 50.54 | 96,341 | -0.36(-0.71%) |
Jul 12, 2005 | 50.78 | 50.95 | 50.64 | 50.90 | 111,483 | +0.14(+0.27%) |
Jul 11, 2005 | 50.65 | 50.96 | 50.65 | 50.76 | 186,944 | +0.05(+0.10%) |
Jul 08, 2005 | 49.91 | 50.82 | 49.91 | 50.71 | 321,628 | +0.66(+1.31%) |
Jul 07, 2005 | 49.75 | 50.13 | 49.58 | 50.05 | 193,782 | +0.00(+0.00%) |
Jul 06, 2005 | 50.34 | 50.37 | 49.96 | 50.05 | 106,843 | -0.18(-0.36%) |
Jul 05, 2005 | 49.97 | 50.38 | 49.97 | 50.23 | 275,349 | +0.15(+0.29%) |
Jul 01, 2005 | 50.24 | 50.24 | 49.91 | 50.09 | 621,643 | +0.05(+0.10%) |
Jun 30, 2005 | 50.53 | 50.53 | 50.03 | 50.04 | 57,267 | -0.44(-0.88%) |
Jun 29, 2005 | 50.61 | 50.61 | 50.37 | 50.48 | 122,106 | +0.00(+0.00%) |
Jun 28, 2005 | 50.23 | 50.55 | 50.17 | 50.48 | 216,250 | +0.46(+0.92%) |
Jun 27, 2005 | 50.12 | 50.16 | 49.93 | 50.02 | 580,982 | -0.10(-0.20%) |
Jun 24, 2005 | 50.24 | 50.44 | 50.12 | 50.12 | 253,126 | -0.29(-0.58%) |
Jun 23, 2005 | 50.78 | 50.85 | 50.33 | 50.41 | 123,205 | -0.34(-0.68%) |
Jun 22, 2005 | 51.07 | 51.07 | 50.63 | 50.76 | 153,121 | -0.25(-0.50%) |
Jun 21, 2005 | 51.16 | 51.16 | 50.82 | 51.01 | 390,374 | -0.08(-0.16%) |
Jun 20, 2005 | 50.91 | 51.14 | 50.82 | 51.09 | 187,921 | -0.02(-0.05%) |
Jun 17, 2005 | 51.16 | 51.18 | 50.91 | 51.12 | 320,773 | +0.26(+0.52%) |
Jun 16, 2005 | 50.58 | 50.88 | 50.57 | 50.86 | 647,408 | +0.28(+0.55%) |
Jun 15, 2005 | 50.77 | 50.77 | 50.23 | 50.58 | 86,695 | -0.11(-0.23%) |
Jun 14, 2005 | 50.33 | 50.77 | 50.20 | 50.69 | 80,346 | +0.34(+0.67%) |
Jun 13, 2005 | 50.02 | 50.48 | 49.96 | 50.36 | 134,927 | +0.31(+0.62%) |
Jun 10, 2005 | 50.20 | 50.37 | 49.89 | 50.05 | 338,356 | -0.23(-0.46%) |
Jun 09, 2005 | 50.01 | 50.36 | 49.89 | 50.28 | 71,432 | +0.35(+0.71%) |
Jun 08, 2005 | 50.46 | 50.46 | 49.87 | 49.92 | 209,412 | -0.34(-0.68%) |
Jun 07, 2005 | 50.40 | 50.75 | 50.27 | 50.27 | 1,074,536 | +0.04(+0.08%) |
Jun 06, 2005 | 50.20 | 50.41 | 50.09 | 50.23 | 144,451 | -0.01(-0.02%) |
Jun 03, 2005 | 50.49 | 50.53 | 50.16 | 50.23 | 146,039 | -0.30(-0.60%) |
Jun 02, 2005 | 50.33 | 50.60 | 50.31 | 50.54 | 391,228 | +0.09(+0.18%) |
Jun 01, 2005 | 50.18 | 50.67 | 50.16 | 50.45 | 234,322 | +0.25(+0.49%) |
May 31, 2005 | 50.54 | 50.55 | 50.20 | 50.20 | 784,289 | -0.34(-0.68%) |
May 27, 2005 | 50.62 | 50.64 | 50.37 | 50.55 | 100,249 | -0.12(-0.24%) |
May 26, 2005 | 50.66 | 50.69 | 50.47 | 50.67 | 161,791 | +0.21(+0.42%) |
May 25, 2005 | 50.51 | 50.61 | 50.17 | 50.46 | 89,870 | -0.30(-0.60%) |
May 24, 2005 | 50.71 | 50.87 | 50.60 | 50.76 | 171,803 | +0.04(+0.08%) |
May 23, 2005 | 50.37 | 50.82 | 50.37 | 50.72 | 349,834 | +0.19(+0.37%) |
May 20, 2005 | 50.37 | 50.58 | 50.37 | 50.53 | 119,542 | -0.08(-0.16%) |
May 19, 2005 | 50.54 | 50.63 | 50.31 | 50.61 | 154,464 | +0.08(+0.16%) |
May 18, 2005 | 50.50 | 50.70 | 50.41 | 50.53 | 236,153 | +0.04(+0.08%) |
May 17, 2005 | 50.21 | 50.49 | 49.90 | 50.49 | 296,840 | +0.07(+0.13%) |
May 16, 2005 | 49.96 | 50.42 | 49.92 | 50.42 | 153,854 | +0.63(+1.27%) |
May 13, 2005 | 50.19 | 50.19 | 49.49 | 49.79 | 231,147 | -0.41(-0.82%) |
May 12, 2005 | 50.44 | 50.58 | 50.09 | 50.20 | 110,628 | -0.17(-0.34%) |
May 11, 2005 | 50.12 | 50.37 | 49.80 | 50.37 | 142,986 | +0.20(+0.41%) |
May 10, 2005 | 50.22 | 50.37 | 49.98 | 50.17 | 336,036 | -0.26(-0.52%) |
May 09, 2005 | 50.15 | 50.43 | 49.92 | 50.43 | 105,011 | +0.44(+0.88%) |
May 06, 2005 | 50.50 | 50.50 | 49.99 | 49.99 | 540,565 | -0.25(-0.51%) |
May 05, 2005 | 50.23 | 50.35 | 49.96 | 50.24 | 398,311 | -0.01(-0.02%) |
May 04, 2005 | 49.97 | 50.26 | 49.79 | 50.25 | 433,111 | +0.34(+0.69%) |
May 03, 2005 | 49.74 | 49.98 | 49.48 | 49.91 | 259,476 | +0.24(+0.48%) |
May 02, 2005 | 49.67 | 49.72 | 49.49 | 49.67 | 358,504 | +0.20(+0.41%) |
Apr 29, 2005 | 48.92 | 49.54 | 48.76 | 49.47 | 258,132 | +0.66(+1.36%) |
Apr 28, 2005 | 49.12 | 49.17 | 48.73 | 48.80 | 118,199 | -0.45(-0.91%) |
Apr 27, 2005 | 48.74 | 49.26 | 48.52 | 49.25 | 154,220 | +0.37(+0.75%) |
Apr 26, 2005 | 49.18 | 49.38 | 48.84 | 48.88 | 404,172 | -0.15(-0.30%) |
Apr 25, 2005 | 49.10 | 49.17 | 48.84 | 49.03 | 478,657 | -0.01(-0.02%) |
Apr 22, 2005 | 49.80 | 49.80 | 48.73 | 49.04 | 463,638 | +0.05(+0.10%) |
Apr 21, 2005 | 48.88 | 49.17 | 48.69 | 48.99 | 384,268 | +0.57(+1.17%) |
Apr 20, 2005 | 48.88 | 49.07 | 48.35 | 48.42 | 136,514 | -0.71(-1.45%) |
Apr 19, 2005 | 49.15 | 49.17 | 48.76 | 49.14 | 215,517 | +0.14(+0.28%) |
Apr 18, 2005 | 49.27 | 49.27 | 48.63 | 49.00 | 328,344 | -0.41(-0.83%) |
Apr 15, 2005 | 49.46 | 49.83 | 49.36 | 49.41 | 821,165 | +0.39(+0.80%) |
Apr 14, 2005 | 49.19 | 49.30 | 48.96 | 49.01 | 261,918 | -0.09(-0.18%) |
Apr 13, 2005 | 49.07 | 49.46 | 48.88 | 49.10 | 185,357 | +0.02(+0.05%) |
Apr 12, 2005 | 48.51 | 49.10 | 48.26 | 49.08 | 131,508 | +0.25(+0.50%) |
Apr 11, 2005 | 48.96 | 48.96 | 48.65 | 48.83 | 83,032 | -0.01(-0.02%) |
Apr 08, 2005 | 49.19 | 49.19 | 48.73 | 48.84 | 90,114 | -0.29(-0.60%) |
Apr 07, 2005 | 48.56 | 49.15 | 48.34 | 49.14 | 164,477 | +0.45(+0.93%) |
Apr 06, 2005 | 48.79 | 48.97 | 48.63 | 48.69 | 158,249 | +0.05(+0.10%) |
Apr 05, 2005 | 47.87 | 48.64 | 47.87 | 48.64 | 196,835 | +0.94(+1.97%) |
Apr 04, 2005 | 47.50 | 47.78 | 47.36 | 47.70 | 75,950 | +0.14(+0.29%) |
Apr 01, 2005 | 48.11 | 48.15 | 47.34 | 47.56 | 582,569 | -0.31(-0.65%) |
Mar 31, 2005 | 48.02 | 48.02 | 47.76 | 47.87 | 123,571 | -0.36(-0.75%) |
Mar 30, 2005 | 47.63 | 48.23 | 47.63 | 48.23 | 152,510 | +0.79(+1.66%) |
Mar 29, 2005 | 47.53 | 47.89 | 47.44 | 47.44 | 84,375 | -0.29(-0.62%) |
Mar 28, 2005 | 47.84 | 47.93 | 47.62 | 47.74 | 386,711 | +0.04(+0.09%) |
Mar 24, 2005 | 47.83 | 48.04 | 47.63 | 47.70 | 280,844 | +0.00(+0.00%) |
Mar 23, 2005 | 47.34 | 47.83 | 47.19 | 47.70 | 76,438 | +0.44(+0.94%) |
Mar 22, 2005 | 47.51 | 47.70 | 47.19 | 47.25 | 100,737 | +0.02(+0.03%) |
Mar 21, 2005 | 47.37 | 47.47 | 47.06 | 47.24 | 53,482 | -0.24(-0.50%) |
Mar 18, 2005 | 47.53 | 47.53 | 47.09 | 47.48 | 94,144 | +0.07(+0.16%) |
Mar 17, 2005 | 47.26 | 47.53 | 47.16 | 47.40 | 86,451 | +0.03(+0.07%) |
Mar 16, 2005 | 47.72 | 47.77 | 47.25 | 47.37 | 94,876 | -0.48(-0.99%) |
Mar 15, 2005 | 48.50 | 48.50 | 47.79 | 47.84 | 59,710 | -0.56(-1.15%) |
Mar 14, 2005 | 47.87 | 48.40 | 47.71 | 48.40 | 96,708 | +0.46(+0.96%) |
Mar 11, 2005 | 48.40 | 48.44 | 47.80 | 47.94 | 159,348 | -0.38(-0.78%) |
Mar 10, 2005 | 48.28 | 48.55 | 48.20 | 48.32 | 176,443 | +0.12(+0.25%) |
Mar 09, 2005 | 48.32 | 48.47 | 48.06 | 48.20 | 160,081 | -0.35(-0.73%) |
Mar 08, 2005 | 48.74 | 48.86 | 48.44 | 48.55 | 85,352 | -0.31(-0.64%) |
Mar 07, 2005 | 48.78 | 49.07 | 48.74 | 48.86 | 132,851 | +0.11(+0.22%) |
Mar 04, 2005 | 48.48 | 48.79 | 48.48 | 48.75 | 91,091 | +0.34(+0.69%) |
Mar 03, 2005 | 48.69 | 48.69 | 48.16 | 48.42 | 57,145 | -0.05(-0.10%) |
Mar 02, 2005 | 48.24 | 48.79 | 48.15 | 48.47 | 122,472 | +0.09(+0.19%) |
Mar 01, 2005 | 48.27 | 48.47 | 48.20 | 48.38 | 93,411 | +0.47(+0.97%) |
Feb 28, 2005 | 48.24 | 48.32 | 47.80 | 47.91 | 237,985 | -0.87(-1.78%) |
Feb 25, 2005 | 48.35 | 48.79 | 48.27 | 48.78 | 107,209 | +0.51(+1.05%) |
Feb 24, 2005 | 47.97 | 48.32 | 47.58 | 48.27 | 193,538 | +0.27(+0.56%) |
Feb 23, 2005 | 47.76 | 48.09 | 47.67 | 48.00 | 110,628 | +0.30(+0.64%) |
Feb 22, 2005 | 48.15 | 48.42 | 47.61 | 47.70 | 1,284,437 | -0.62(-1.29%) |
Feb 18, 2005 | 47.72 | 48.32 | 47.53 | 48.32 | 178,763 | +0.61(+1.27%) |
Feb 17, 2005 | 47.85 | 47.88 | 47.52 | 47.71 | 72,531 | -0.03(-0.07%) |
Feb 16, 2005 | 47.71 | 47.79 | 47.51 | 47.75 | 70,821 | -0.12(-0.26%) |
Feb 15, 2005 | 47.87 | 48.08 | 47.70 | 47.87 | 111,971 | +0.08(+0.17%) |
Feb 14, 2005 | 47.91 | 47.91 | 47.66 | 47.79 | 48,720 | -0.01(-0.02%) |
Feb 11, 2005 | 47.48 | 48.04 | 47.29 | 47.79 | 83,154 | +0.51(+1.07%) |
Feb 10, 2005 | 47.43 | 47.43 | 47.04 | 47.29 | 658,031 | +0.06(+0.12%) |
Feb 09, 2005 | 47.83 | 47.91 | 47.16 | 47.23 | 80,223 | -0.52(-1.08%) |
Feb 08, 2005 | 47.75 | 47.87 | 47.66 | 47.75 | 93,777 | +0.11(+0.22%) |
Feb 07, 2005 | 47.76 | 47.82 | 47.58 | 47.64 | 75,217 | +0.00(+0.00%) |
Feb 04, 2005 | 47.00 | 47.69 | 47.00 | 47.64 | 92,678 | +0.45(+0.95%) |
Feb 03, 2005 | 47.29 | 47.29 | 47.02 | 47.19 | 80,101 | +0.03(+0.07%) |
Feb 02, 2005 | 47.14 | 47.40 | 47.10 | 47.16 | 190,852 | +0.01(+0.02%) |