Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 54.41 | 54.41 | 53.65 | 53.87 | 265,988 | -0.67(-1.22%) |
Jan 30, 2006 | 54.37 | 54.79 | 54.29 | 54.54 | 181,579 | +0.30(+0.55%) |
Jan 27, 2006 | 54.44 | 54.45 | 54.15 | 54.24 | 247,257 | +0.02(+0.03%) |
Jan 26, 2006 | 54.24 | 54.37 | 54.07 | 54.22 | 255,452 | +0.09(+0.17%) |
Jan 25, 2006 | 54.76 | 54.97 | 53.98 | 54.13 | 163,901 | -0.47(-0.86%) |
Jan 24, 2006 | 54.63 | 54.82 | 54.36 | 54.60 | 198,672 | +0.05(+0.09%) |
Jan 23, 2006 | 54.50 | 54.86 | 54.46 | 54.55 | 149,618 | +0.09(+0.16%) |
Jan 20, 2006 | 54.55 | 55.26 | 54.42 | 54.46 | 299,354 | -0.08(-0.14%) |
Jan 19, 2006 | 53.62 | 54.71 | 53.60 | 54.54 | 214,359 | +1.14(+2.13%) |
Jan 18, 2006 | 54.44 | 54.62 | 53.30 | 53.40 | 284,603 | -1.26(-2.30%) |
Jan 17, 2006 | 55.03 | 55.08 | 54.36 | 54.66 | 174,555 | -0.36(-0.65%) |
Jan 13, 2006 | 54.47 | 55.42 | 54.47 | 55.02 | 190,711 | +0.33(+0.61%) |
Jan 12, 2006 | 55.17 | 55.21 | 54.68 | 54.68 | 210,145 | -0.62(-1.11%) |
Jan 11, 2006 | 55.65 | 55.65 | 55.09 | 55.30 | 250,535 | -0.50(-0.90%) |
Jan 10, 2006 | 55.98 | 55.98 | 55.35 | 55.80 | 245,735 | -0.17(-0.31%) |
Jan 09, 2006 | 57.40 | 57.43 | 55.69 | 55.97 | 380,603 | -1.66(-2.88%) |
Jan 06, 2006 | 57.66 | 58.21 | 56.38 | 57.63 | 471,685 | +2.07(+3.72%) |
Jan 05, 2006 | 55.71 | 55.91 | 55.45 | 55.56 | 121,404 | -0.09(-0.15%) |
Jan 04, 2006 | 56.03 | 56.08 | 55.60 | 55.65 | 221,852 | -0.50(-0.90%) |
Jan 03, 2006 | 55.72 | 56.16 | 55.50 | 56.15 | 265,988 | +0.65(+1.17%) |
Dec 30, 2005 | 55.82 | 55.82 | 55.32 | 55.50 | 104,545 | -0.32(-0.57%) |
Dec 29, 2005 | 55.98 | 56.08 | 55.56 | 55.82 | 115,667 | -0.20(-0.35%) |
Dec 28, 2005 | 55.58 | 56.16 | 55.47 | 56.02 | 147,979 | +0.52(+0.94%) |
Dec 27, 2005 | 55.87 | 56.22 | 55.34 | 55.50 | 196,096 | -0.33(-0.60%) |
Dec 23, 2005 | 56.06 | 56.34 | 55.72 | 55.83 | 108,058 | -0.13(-0.23%) |
Dec 22, 2005 | 55.91 | 55.96 | 55.65 | 55.96 | 150,087 | +0.18(+0.32%) |
Dec 21, 2005 | 55.91 | 56.03 | 55.56 | 55.78 | 184,506 | -0.04(-0.08%) |
Dec 20, 2005 | 55.91 | 56.33 | 55.63 | 55.82 | 200,428 | +0.03(+0.06%) |
Dec 19, 2005 | 57.02 | 57.16 | 55.70 | 55.79 | 115,433 | -1.32(-2.30%) |
Dec 16, 2005 | 56.56 | 57.61 | 56.56 | 57.10 | 287,998 | +0.58(+1.03%) |
Dec 15, 2005 | 57.01 | 57.01 | 56.31 | 56.52 | 198,789 | -0.47(-0.82%) |
Dec 14, 2005 | 56.59 | 57.44 | 56.56 | 56.99 | 132,174 | +0.43(+0.76%) |
Dec 13, 2005 | 56.67 | 56.89 | 56.49 | 56.56 | 183,452 | -0.20(-0.35%) |
Dec 12, 2005 | 57.46 | 57.69 | 56.74 | 56.76 | 201,599 | -0.66(-1.15%) |
Dec 09, 2005 | 57.09 | 57.74 | 57.09 | 57.42 | 84,994 | +0.24(+0.42%) |
Dec 08, 2005 | 56.50 | 57.54 | 56.48 | 57.18 | 318,554 | +0.75(+1.33%) |
Dec 07, 2005 | 56.55 | 56.79 | 56.26 | 56.43 | 220,916 | -0.09(-0.17%) |
Dec 06, 2005 | 56.97 | 57.08 | 56.42 | 56.52 | 226,535 | -0.34(-0.60%) |
Dec 05, 2005 | 57.40 | 57.40 | 56.78 | 56.86 | 181,345 | -0.60(-1.04%) |
Dec 02, 2005 | 57.83 | 57.91 | 57.36 | 57.46 | 189,657 | -0.37(-0.64%) |
Dec 01, 2005 | 56.67 | 57.83 | 56.67 | 57.83 | 267,979 | +1.31(+2.31%) |
Nov 30, 2005 | 56.76 | 57.05 | 56.24 | 56.52 | 213,072 | -0.01(-0.02%) |
Nov 29, 2005 | 56.16 | 57.23 | 56.16 | 56.53 | 151,491 | +0.48(+0.85%) |
Nov 28, 2005 | 57.49 | 57.53 | 56.02 | 56.05 | 238,359 | -1.56(-2.71%) |
Nov 25, 2005 | 57.27 | 57.66 | 57.11 | 57.61 | 40,390 | +0.29(+0.51%) |
Nov 23, 2005 | 58.57 | 58.58 | 57.27 | 57.32 | 217,403 | -1.38(-2.34%) |
Nov 22, 2005 | 57.70 | 58.79 | 57.63 | 58.70 | 215,179 | +0.77(+1.33%) |
Nov 21, 2005 | 56.93 | 57.93 | 56.73 | 57.93 | 340,330 | +1.08(+1.91%) |
Nov 18, 2005 | 56.95 | 57.02 | 56.44 | 56.85 | 132,174 | +0.03(+0.05%) |
Nov 17, 2005 | 57.02 | 57.08 | 56.44 | 56.82 | 194,691 | +0.18(+0.32%) |
Nov 16, 2005 | 56.63 | 57.02 | 56.55 | 56.64 | 219,394 | +0.11(+0.20%) |
Nov 15, 2005 | 56.92 | 57.31 | 56.36 | 56.53 | 162,613 | -0.46(-0.81%) |
Nov 14, 2005 | 57.23 | 57.23 | 56.63 | 56.99 | 76,331 | -0.21(-0.37%) |
Nov 11, 2005 | 57.26 | 57.37 | 56.84 | 57.20 | 86,867 | +0.01(+0.01%) |
Nov 10, 2005 | 56.59 | 57.30 | 56.16 | 57.20 | 126,204 | +0.58(+1.03%) |
Nov 09, 2005 | 56.79 | 57.36 | 56.41 | 56.61 | 163,082 | -0.24(-0.42%) |
Nov 08, 2005 | 57.11 | 57.11 | 56.50 | 56.85 | 120,233 | -0.47(-0.82%) |
Nov 07, 2005 | 56.66 | 57.41 | 56.87 | 57.32 | 154,067 | +0.67(+1.18%) |
Nov 04, 2005 | 57.39 | 57.40 | 56.35 | 56.66 | 123,745 | -0.74(-1.29%) |
Nov 03, 2005 | 56.42 | 57.40 | 56.39 | 57.40 | 214,594 | +1.06(+1.88%) |
Nov 02, 2005 | 55.85 | 56.49 | 55.85 | 56.34 | 227,589 | +0.48(+0.86%) |
Nov 01, 2005 | 56.50 | 56.50 | 55.79 | 55.86 | 178,535 | -0.67(-1.19%) |
Oct 31, 2005 | 55.94 | 56.97 | 55.74 | 56.54 | 336,934 | +0.81(+1.46%) |
Oct 28, 2005 | 55.26 | 55.95 | 54.76 | 55.73 | 263,530 | +0.97(+1.78%) |
Oct 27, 2005 | 55.99 | 55.99 | 54.74 | 54.75 | 263,998 | -1.23(-2.20%) |
Oct 26, 2005 | 55.35 | 56.33 | 55.22 | 55.98 | 398,632 | +0.55(+0.99%) |
Oct 25, 2005 | 56.55 | 56.89 | 55.18 | 55.44 | 457,402 | -1.32(-2.33%) |
Oct 24, 2005 | 55.99 | 57.18 | 55.99 | 56.76 | 436,446 | +0.82(+1.47%) |
Oct 21, 2005 | 55.65 | 56.54 | 55.45 | 55.94 | 234,496 | +0.44(+0.80%) |
Oct 20, 2005 | 56.31 | 56.67 | 55.43 | 55.50 | 223,491 | -0.75(-1.34%) |
Oct 19, 2005 | 55.91 | 56.48 | 55.65 | 56.25 | 327,452 | +0.18(+0.32%) |
Oct 18, 2005 | 57.04 | 57.25 | 56.07 | 56.07 | 292,447 | -1.02(-1.80%) |
Oct 17, 2005 | 56.33 | 57.26 | 56.33 | 57.09 | 261,540 | +0.41(+0.72%) |
Oct 14, 2005 | 56.63 | 57.31 | 56.42 | 56.68 | 483,041 | +0.36(+0.64%) |
Oct 13, 2005 | 57.40 | 57.57 | 56.02 | 56.32 | 478,827 | -1.16(-2.02%) |
Oct 12, 2005 | 58.72 | 58.95 | 57.19 | 57.49 | 285,891 | -1.32(-2.25%) |
Oct 11, 2005 | 59.02 | 59.47 | 58.53 | 58.81 | 134,867 | -0.05(-0.09%) |
Oct 10, 2005 | 61.37 | 59.71 | 58.80 | 58.86 | 95,297 | -0.85(-1.42%) |
Oct 07, 2005 | 58.72 | 60.05 | 58.72 | 59.71 | 108,760 | +1.10(+1.88%) |
Oct 06, 2005 | 59.54 | 59.83 | 58.13 | 58.60 | 204,642 | -0.90(-1.51%) |
Oct 05, 2005 | 60.79 | 60.79 | 59.50 | 59.50 | 122,809 | -1.38(-2.26%) |
Oct 04, 2005 | 61.33 | 61.49 | 60.77 | 60.88 | 230,398 | -0.45(-0.74%) |
Oct 03, 2005 | 60.35 | 61.36 | 60.35 | 61.33 | 334,242 | +1.11(+1.84%) |
Sep 30, 2005 | 60.35 | 61.00 | 60.15 | 60.22 | 181,813 | -0.13(-0.21%) |
Sep 29, 2005 | 59.37 | 60.49 | 59.00 | 60.35 | 105,950 | +0.98(+1.65%) |
Sep 28, 2005 | 59.32 | 59.76 | 59.27 | 59.36 | 166,126 | +0.05(+0.09%) |
Sep 27, 2005 | 59.79 | 59.79 | 59.26 | 59.31 | 214,242 | -0.32(-0.54%) |
Sep 26, 2005 | 59.66 | 59.88 | 59.37 | 59.64 | 233,091 | +0.10(+0.17%) |
Sep 23, 2005 | 59.54 | 59.77 | 58.00 | 59.54 | 201,950 | +1.02(+1.74%) |
Sep 22, 2005 | 58.30 | 58.76 | 57.84 | 58.52 | 88,389 | +0.05(+0.09%) |
Sep 21, 2005 | 59.26 | 59.26 | 58.29 | 58.47 | 143,765 | -0.97(-1.62%) |
Sep 20, 2005 | 59.58 | 59.96 | 59.34 | 59.43 | 262,125 | -0.44(-0.74%) |
Sep 19, 2005 | 60.38 | 60.52 | 59.81 | 59.88 | 164,018 | -0.50(-0.83%) |
Sep 16, 2005 | 59.65 | 60.38 | 59.60 | 60.38 | 287,179 | +0.73(+1.23%) |
Sep 15, 2005 | 60.01 | 60.22 | 59.43 | 59.65 | 98,692 | -0.41(-0.68%) |
Sep 14, 2005 | 59.79 | 60.23 | 59.53 | 60.06 | 110,750 | +0.01(+0.01%) |
Sep 13, 2005 | 60.71 | 60.72 | 59.72 | 60.05 | 117,775 | -0.73(-1.19%) |
Sep 12, 2005 | 60.65 | 61.14 | 60.36 | 60.77 | 195,160 | +0.32(+0.54%) |
Sep 09, 2005 | 60.20 | 60.64 | 60.17 | 60.45 | 135,335 | +0.42(+0.70%) |
Sep 08, 2005 | 60.01 | 60.55 | 59.65 | 60.03 | 89,794 | +0.03(+0.04%) |
Sep 07, 2005 | 59.83 | 60.80 | 59.65 | 60.01 | 242,574 | +0.37(+0.62%) |
Sep 06, 2005 | 59.28 | 60.13 | 59.28 | 59.64 | 157,228 | +0.50(+0.85%) |
Sep 02, 2005 | 59.49 | 59.79 | 59.08 | 59.13 | 96,233 | -0.31(-0.52%) |
Sep 01, 2005 | 58.75 | 59.57 | 58.37 | 59.44 | 270,906 | +0.63(+1.07%) |
Aug 31, 2005 | 57.73 | 58.85 | 57.66 | 58.81 | 244,915 | +1.08(+1.86%) |
Aug 30, 2005 | 58.60 | 58.63 | 57.60 | 57.73 | 158,282 | -1.01(-1.72%) |
Aug 29, 2005 | 57.63 | 58.80 | 57.27 | 58.74 | 148,682 | +0.94(+1.63%) |
Aug 26, 2005 | 58.08 | 58.08 | 57.53 | 57.80 | 110,633 | -0.26(-0.46%) |
Aug 25, 2005 | 58.10 | 58.60 | 57.82 | 58.07 | 81,716 | +0.15(+0.27%) |
Aug 24, 2005 | 58.64 | 58.85 | 57.78 | 57.91 | 101,033 | -0.56(-0.95%) |
Aug 23, 2005 | 58.30 | 59.02 | 58.30 | 58.47 | 219,159 | -0.26(-0.44%) |
Aug 22, 2005 | 57.91 | 59.24 | 57.90 | 58.72 | 272,779 | +0.95(+1.64%) |
Aug 19, 2005 | 57.67 | 57.98 | 57.51 | 57.78 | 80,663 | +0.09(+0.16%) |
Aug 18, 2005 | 57.36 | 57.98 | 56.89 | 57.68 | 201,130 | -0.12(-0.21%) |
Aug 17, 2005 | 57.44 | 58.25 | 57.31 | 57.80 | 215,179 | +0.04(+0.07%) |
Aug 16, 2005 | 58.68 | 58.87 | 57.62 | 57.76 | 171,745 | -1.30(-2.20%) |
Aug 15, 2005 | 57.94 | 59.07 | 57.72 | 59.06 | 241,637 | +1.14(+1.98%) |
Aug 12, 2005 | 57.83 | 58.19 | 57.23 | 57.91 | 210,964 | -0.44(-0.75%) |
Aug 11, 2005 | 57.40 | 58.50 | 57.40 | 58.35 | 172,447 | +1.00(+1.74%) |
Aug 10, 2005 | 57.63 | 58.35 | 57.15 | 57.35 | 266,808 | -0.24(-0.42%) |
Aug 09, 2005 | 57.06 | 57.75 | 56.96 | 57.59 | 272,779 | +0.44(+0.78%) |
Aug 08, 2005 | 56.97 | 57.43 | 56.80 | 57.14 | 184,623 | +0.17(+0.30%) |
Aug 05, 2005 | 56.91 | 57.35 | 56.73 | 56.97 | 313,052 | +0.04(+0.08%) |
Aug 04, 2005 | 57.74 | 57.74 | 56.89 | 56.93 | 288,349 | -0.94(-1.62%) |
Aug 03, 2005 | 58.53 | 58.64 | 57.77 | 57.87 | 397,578 | -0.74(-1.27%) |
Aug 02, 2005 | 57.96 | 58.97 | 57.96 | 58.61 | 316,564 | +0.70(+1.21%) |
Aug 01, 2005 | 56.59 | 58.49 | 56.59 | 57.91 | 358,242 | +1.26(+2.22%) |
Jul 29, 2005 | 55.52 | 56.78 | 55.52 | 56.66 | 475,197 | +1.14(+2.05%) |
Jul 28, 2005 | 55.51 | 55.87 | 55.48 | 55.52 | 439,139 | +0.01(+0.02%) |
Jul 27, 2005 | 54.24 | 57.87 | 54.24 | 55.51 | 919,020 | +2.70(+5.11%) |
Jul 26, 2005 | 52.92 | 53.21 | 52.74 | 52.81 | 138,379 | -0.03(-0.06%) |
Jul 25, 2005 | 52.66 | 52.86 | 52.57 | 52.85 | 128,662 | +0.11(+0.21%) |
Jul 22, 2005 | 52.57 | 52.92 | 52.37 | 52.74 | 104,194 | +0.19(+0.36%) |
Jul 21, 2005 | 52.62 | 52.93 | 52.32 | 52.55 | 114,028 | -0.11(-0.21%) |
Jul 20, 2005 | 51.68 | 52.81 | 51.65 | 52.66 | 227,355 | +0.81(+1.56%) |
Jul 19, 2005 | 51.97 | 52.40 | 51.76 | 51.85 | 255,335 | -0.15(-0.30%) |
Jul 18, 2005 | 52.02 | 52.20 | 51.92 | 52.00 | 145,638 | -0.10(-0.20%) |
Jul 15, 2005 | 51.95 | 52.22 | 51.91 | 52.10 | 123,511 | +0.04(+0.08%) |
Jul 14, 2005 | 52.23 | 52.49 | 51.91 | 52.06 | 117,072 | -0.17(-0.33%) |
Jul 13, 2005 | 51.98 | 52.23 | 51.84 | 52.23 | 98,809 | +0.26(+0.49%) |
Jul 12, 2005 | 52.02 | 52.26 | 51.81 | 51.98 | 76,565 | +0.00(+0.00%) |
Jul 11, 2005 | 51.68 | 52.14 | 51.63 | 51.98 | 143,882 | +0.29(+0.56%) |
Jul 08, 2005 | 50.78 | 51.71 | 50.78 | 51.69 | 247,023 | +0.79(+1.54%) |
Jul 07, 2005 | 50.99 | 51.06 | 50.64 | 50.90 | 195,511 | -0.31(-0.60%) |
Jul 06, 2005 | 51.80 | 51.83 | 51.21 | 51.21 | 161,677 | -0.67(-1.30%) |
Jul 05, 2005 | 51.11 | 51.95 | 51.11 | 51.88 | 162,848 | +0.76(+1.49%) |
Jul 01, 2005 | 50.57 | 51.16 | 50.52 | 51.12 | 251,589 | +0.41(+0.81%) |
Jun 30, 2005 | 50.91 | 50.94 | 50.54 | 50.71 | 163,433 | -0.11(-0.22%) |
Jun 29, 2005 | 50.91 | 50.99 | 50.71 | 50.82 | 336,583 | +0.13(+0.25%) |
Jun 28, 2005 | 49.76 | 50.74 | 49.76 | 50.70 | 143,062 | +1.13(+2.27%) |
Jun 27, 2005 | 48.66 | 49.59 | 48.66 | 49.57 | 211,667 | +0.62(+1.27%) |
Jun 24, 2005 | 49.52 | 49.52 | 48.43 | 48.94 | 137,911 | -0.65(-1.31%) |
Jun 23, 2005 | 49.84 | 50.19 | 49.58 | 49.59 | 179,823 | -0.09(-0.19%) |
Jun 22, 2005 | 49.88 | 50.26 | 49.65 | 49.69 | 188,135 | -0.49(-0.97%) |
Jun 21, 2005 | 50.46 | 50.54 | 50.07 | 50.17 | 147,511 | -0.29(-0.58%) |
Jun 20, 2005 | 50.74 | 50.84 | 50.36 | 50.46 | 138,145 | -0.31(-0.61%) |
Jun 17, 2005 | 50.95 | 51.12 | 50.58 | 50.77 | 208,038 | -0.18(-0.35%) |
Jun 16, 2005 | 50.31 | 50.98 | 50.14 | 50.95 | 136,974 | +0.60(+1.19%) |
Jun 15, 2005 | 50.48 | 50.48 | 50.15 | 50.35 | 196,681 | +0.04(+0.08%) |
Jun 14, 2005 | 50.40 | 50.49 | 50.03 | 50.31 | 116,018 | -0.30(-0.59%) |
Jun 13, 2005 | 49.92 | 50.79 | 49.88 | 50.61 | 158,750 | +0.69(+1.39%) |
Jun 10, 2005 | 50.08 | 50.08 | 49.72 | 49.92 | 107,823 | -0.16(-0.32%) |
Jun 09, 2005 | 49.43 | 50.08 | 49.36 | 50.08 | 175,257 | +0.67(+1.37%) |
Jun 08, 2005 | 49.45 | 49.71 | 49.33 | 49.41 | 154,535 | -0.04(-0.09%) |
Jun 07, 2005 | 48.86 | 49.82 | 48.86 | 49.45 | 234,964 | +0.80(+1.65%) |
Jun 06, 2005 | 48.15 | 48.65 | 47.96 | 48.65 | 210,028 | +0.50(+1.03%) |
Jun 03, 2005 | 48.25 | 48.25 | 47.96 | 48.15 | 96,819 | -0.10(-0.21%) |
Jun 02, 2005 | 47.57 | 48.26 | 47.48 | 48.25 | 114,497 | +0.61(+1.27%) |
Jun 01, 2005 | 47.80 | 48.24 | 47.57 | 47.65 | 144,818 | -0.15(-0.30%) |
May 31, 2005 | 48.00 | 48.09 | 47.77 | 47.79 | 64,741 | -0.28(-0.59%) |
May 27, 2005 | 47.75 | 48.12 | 47.69 | 48.07 | 62,165 | +0.24(+0.50%) |
May 26, 2005 | 47.07 | 47.83 | 47.07 | 47.83 | 134,165 | +0.83(+1.76%) |
May 25, 2005 | 47.42 | 47.42 | 46.84 | 47.01 | 204,877 | -0.42(-0.88%) |
May 24, 2005 | 47.58 | 47.65 | 47.27 | 47.42 | 141,306 | -0.37(-0.77%) |
May 23, 2005 | 47.83 | 48.05 | 47.65 | 47.79 | 229,228 | -0.23(-0.48%) |
May 20, 2005 | 48.24 | 48.24 | 47.83 | 48.02 | 95,999 | -0.17(-0.35%) |
May 19, 2005 | 47.94 | 48.26 | 47.87 | 48.19 | 147,745 | +0.06(+0.12%) |
May 18, 2005 | 46.99 | 48.14 | 46.99 | 48.13 | 198,203 | +1.22(+2.60%) |
May 17, 2005 | 47.10 | 47.10 | 46.53 | 46.91 | 278,749 | -0.12(-0.25%) |
May 16, 2005 | 46.04 | 47.03 | 46.04 | 47.03 | 165,423 | +1.08(+2.36%) |
May 13, 2005 | 46.72 | 46.93 | 45.40 | 45.95 | 291,393 | -0.81(-1.74%) |
May 12, 2005 | 46.57 | 47.04 | 46.50 | 46.76 | 225,716 | +0.19(+0.40%) |
May 11, 2005 | 46.22 | 46.68 | 45.68 | 46.57 | 161,677 | +0.38(+0.81%) |
May 10, 2005 | 46.30 | 46.43 | 45.87 | 46.19 | 174,789 | -0.20(-0.42%) |
May 09, 2005 | 46.21 | 46.44 | 45.91 | 46.39 | 125,033 | +0.07(+0.15%) |
May 06, 2005 | 46.13 | 46.41 | 45.97 | 46.32 | 249,715 | +0.24(+0.52%) |
May 05, 2005 | 46.04 | 46.21 | 45.83 | 46.08 | 305,325 | +0.04(+0.09%) |
May 04, 2005 | 46.01 | 46.30 | 46.01 | 46.04 | 449,207 | +0.03(+0.07%) |
May 03, 2005 | 45.73 | 46.24 | 45.67 | 46.01 | 279,803 | +0.26(+0.56%) |
May 02, 2005 | 45.57 | 45.76 | 45.19 | 45.75 | 237,891 | +0.08(+0.17%) |
Apr 29, 2005 | 45.10 | 45.67 | 44.82 | 45.67 | 218,574 | +0.62(+1.36%) |
Apr 28, 2005 | 45.60 | 45.60 | 44.66 | 45.06 | 199,960 | -0.50(-1.11%) |
Apr 27, 2005 | 45.54 | 45.60 | 45.00 | 45.56 | 203,238 | +0.02(+0.04%) |
Apr 26, 2005 | 45.72 | 45.86 | 45.27 | 45.54 | 305,676 | -0.39(-0.86%) |
Apr 25, 2005 | 45.14 | 45.94 | 44.85 | 45.94 | 436,915 | +0.87(+1.93%) |
Apr 22, 2005 | 45.25 | 45.56 | 44.77 | 45.07 | 264,935 | -0.18(-0.40%) |
Apr 21, 2005 | 44.84 | 45.26 | 44.29 | 45.25 | 336,466 | +1.00(+2.26%) |
Apr 20, 2005 | 43.52 | 44.25 | 43.39 | 44.25 | 333,539 | +0.64(+1.47%) |
Apr 19, 2005 | 43.20 | 43.65 | 43.05 | 43.61 | 150,555 | +0.39(+0.91%) |
Apr 18, 2005 | 43.67 | 43.67 | 42.88 | 43.21 | 271,608 | -0.52(-1.19%) |
Apr 15, 2005 | 44.29 | 44.55 | 43.60 | 43.73 | 332,603 | -0.59(-1.33%) |
Apr 14, 2005 | 44.42 | 44.54 | 44.24 | 44.32 | 274,067 | -0.06(-0.13%) |
Apr 13, 2005 | 44.94 | 44.94 | 44.25 | 44.38 | 208,857 | -0.55(-1.22%) |
Apr 12, 2005 | 44.19 | 45.04 | 43.80 | 44.93 | 109,814 | +0.72(+1.62%) |
Apr 11, 2005 | 44.18 | 44.31 | 43.90 | 44.21 | 105,599 | +0.03(+0.06%) |
Apr 08, 2005 | 44.50 | 44.59 | 44.01 | 44.19 | 123,979 | -0.49(-1.09%) |
Apr 07, 2005 | 44.42 | 44.72 | 44.32 | 44.67 | 90,028 | +0.09(+0.21%) |
Apr 06, 2005 | 44.36 | 44.66 | 44.27 | 44.58 | 155,823 | +0.39(+0.89%) |
Apr 05, 2005 | 44.27 | 44.55 | 44.09 | 44.19 | 212,955 | -0.09(-0.19%) |
Apr 04, 2005 | 44.12 | 44.41 | 43.94 | 44.27 | 212,603 | +0.09(+0.21%) |
Apr 01, 2005 | 43.76 | 44.34 | 43.76 | 44.18 | 345,949 | +0.46(+1.05%) |
Mar 31, 2005 | 43.26 | 43.72 | 42.96 | 43.72 | 151,491 | +0.46(+1.07%) |
Mar 30, 2005 | 42.44 | 43.43 | 42.44 | 43.26 | 122,340 | +0.99(+2.34%) |
Mar 29, 2005 | 43.14 | 43.73 | 42.20 | 42.26 | 296,662 | -1.33(-3.06%) |
Mar 28, 2005 | 43.82 | 44.13 | 43.49 | 43.60 | 168,116 | -0.31(-0.70%) |
Mar 24, 2005 | 43.89 | 44.37 | 43.78 | 43.90 | 86,633 | +0.02(+0.04%) |
Mar 23, 2005 | 43.99 | 44.06 | 43.75 | 43.89 | 98,223 | -0.21(-0.48%) |
Mar 22, 2005 | 44.31 | 44.67 | 43.99 | 44.10 | 124,916 | -0.38(-0.86%) |
Mar 21, 2005 | 44.33 | 44.67 | 44.25 | 44.49 | 141,072 | +0.07(+0.15%) |
Mar 18, 2005 | 44.33 | 44.59 | 44.20 | 44.42 | 163,550 | +0.09(+0.19%) |
Mar 17, 2005 | 44.20 | 44.42 | 44.14 | 44.33 | 148,448 | +0.01(+0.02%) |
Mar 16, 2005 | 44.57 | 44.72 | 44.18 | 44.32 | 134,750 | -0.25(-0.56%) |
Mar 15, 2005 | 44.89 | 45.14 | 44.52 | 44.57 | 195,277 | -0.36(-0.80%) |
Mar 14, 2005 | 44.24 | 44.93 | 44.19 | 44.93 | 201,013 | +0.81(+1.84%) |
Mar 11, 2005 | 44.03 | 44.38 | 43.91 | 44.12 | 129,365 | +0.21(+0.49%) |
Mar 10, 2005 | 43.56 | 44.26 | 43.35 | 43.90 | 117,423 | -0.09(-0.19%) |
Mar 09, 2005 | 44.12 | 44.30 | 43.77 | 43.99 | 83,355 | -0.34(-0.77%) |
Mar 08, 2005 | 44.61 | 44.61 | 44.25 | 44.33 | 128,896 | -0.50(-1.11%) |
Mar 07, 2005 | 44.67 | 44.93 | 44.67 | 44.83 | 203,472 | +0.06(+0.13%) |
Mar 04, 2005 | 43.94 | 44.78 | 43.67 | 44.77 | 198,203 | +0.82(+1.87%) |
Mar 03, 2005 | 43.45 | 44.14 | 43.34 | 43.95 | 223,023 | +0.45(+1.04%) |
Mar 02, 2005 | 43.35 | 43.68 | 43.05 | 43.49 | 235,667 | +0.22(+0.51%) |
Mar 01, 2005 | 42.90 | 43.46 | 42.90 | 43.27 | 168,116 | +0.26(+0.60%) |
Feb 28, 2005 | 42.67 | 43.07 | 42.45 | 43.02 | 233,559 | +0.35(+0.82%) |
Feb 25, 2005 | 42.26 | 42.75 | 41.92 | 42.67 | 328,856 | +0.40(+0.95%) |
Feb 24, 2005 | 42.62 | 42.62 | 42.11 | 42.26 | 193,052 | -0.33(-0.78%) |
Feb 23, 2005 | 42.46 | 42.79 | 42.03 | 42.60 | 146,691 | +0.05(+0.12%) |
Feb 22, 2005 | 43.37 | 43.37 | 42.55 | 42.55 | 197,969 | -0.82(-1.89%) |
Feb 18, 2005 | 43.31 | 43.56 | 43.18 | 43.37 | 127,023 | +0.03(+0.08%) |
Feb 17, 2005 | 44.08 | 44.08 | 43.32 | 43.33 | 81,482 | -0.56(-1.28%) |
Feb 16, 2005 | 43.73 | 43.99 | 43.73 | 43.90 | 122,106 | +0.08(+0.18%) |
Feb 15, 2005 | 43.48 | 43.95 | 43.31 | 43.82 | 152,545 | +0.25(+0.57%) |
Feb 14, 2005 | 43.61 | 43.67 | 43.48 | 43.57 | 115,433 | -0.03(-0.08%) |
Feb 11, 2005 | 43.34 | 43.78 | 43.06 | 43.61 | 89,677 | +0.26(+0.61%) |
Feb 10, 2005 | 43.12 | 43.48 | 42.95 | 43.34 | 130,184 | +0.22(+0.52%) |
Feb 09, 2005 | 43.61 | 43.68 | 43.06 | 43.12 | 114,731 | -0.57(-1.31%) |
Feb 08, 2005 | 43.35 | 43.73 | 43.26 | 43.69 | 182,516 | +0.30(+0.69%) |
Feb 07, 2005 | 43.22 | 43.43 | 43.13 | 43.39 | 214,125 | -0.04(-0.10%) |
Feb 04, 2005 | 43.14 | 43.53 | 42.96 | 43.43 | 258,613 | +0.31(+0.71%) |
Feb 03, 2005 | 43.32 | 43.37 | 42.89 | 43.13 | 83,823 | -0.19(-0.43%) |
Feb 02, 2005 | 43.33 | 43.43 | 43.16 | 43.31 | 171,628 | +0.05(+0.12%) |