Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 45.91 | 45.93 | 45.79 | 45.82 | 4,766 | -0.07(-0.15%) |
Mar 30, 2006 | 45.87 | 45.98 | 45.76 | 45.89 | 34,672 | -0.10(-0.22%) |
Mar 29, 2006 | 45.63 | 45.99 | 45.63 | 45.99 | 8,221 | +0.36(+0.79%) |
Mar 28, 2006 | 45.87 | 45.95 | 45.61 | 45.63 | 2,859 | -0.24(-0.53%) |
Mar 27, 2006 | 45.85 | 45.89 | 45.80 | 45.87 | 2,978 | +0.04(+0.09%) |
Mar 24, 2006 | 45.87 | 45.87 | 45.70 | 45.83 | 4,170 | -0.03(-0.07%) |
Mar 23, 2006 | 45.66 | 45.87 | 45.66 | 45.87 | 4,766 | +0.13(+0.28%) |
Mar 22, 2006 | 45.61 | 45.77 | 45.58 | 45.74 | 8,578 | +0.15(+0.33%) |
Mar 21, 2006 | 45.85 | 46.00 | 45.59 | 45.59 | 7,387 | -0.26(-0.57%) |
Mar 20, 2006 | 45.99 | 45.99 | 45.80 | 45.85 | 3,931 | -0.02(-0.04%) |
Mar 17, 2006 | 45.84 | 46.01 | 45.82 | 45.87 | 3,574 | +0.06(+0.13%) |
Mar 16, 2006 | 45.77 | 45.90 | 45.76 | 45.81 | 5,242 | +0.20(+0.44%) |
Mar 15, 2006 | 45.53 | 45.62 | 45.34 | 45.61 | 3,574 | +0.22(+0.48%) |
Mar 14, 2006 | 44.87 | 45.46 | 44.87 | 45.39 | 2,383 | +0.45(+1.01%) |
Mar 13, 2006 | 45.11 | 45.21 | 44.93 | 44.94 | 9,174 | -0.02(-0.04%) |
Mar 10, 2006 | 44.65 | 45.03 | 44.65 | 44.95 | 3,574 | +0.34(+0.77%) |
Mar 09, 2006 | 44.68 | 44.83 | 44.60 | 44.61 | 2,740 | -0.10(-0.23%) |
Mar 08, 2006 | 44.61 | 44.71 | 44.60 | 44.71 | 1,548 | +0.00(+0.00%) |
Mar 07, 2006 | 44.88 | 44.88 | 44.61 | 44.71 | 9,293 | -0.24(-0.54%) |
Mar 06, 2006 | 45.18 | 45.21 | 44.95 | 44.95 | 6,076 | -0.26(-0.58%) |
Mar 03, 2006 | 45.07 | 45.41 | 45.03 | 45.21 | 168,359 | -0.03(-0.07%) |
Mar 02, 2006 | 45.22 | 45.28 | 45.09 | 45.25 | 6,791 | -0.18(-0.41%) |
Mar 01, 2006 | 45.19 | 45.51 | 45.11 | 45.43 | 9,532 | +0.33(+0.73%) |
Feb 28, 2006 | 45.61 | 45.48 | 45.10 | 45.10 | 3,812 | -0.51(-1.12%) |
Feb 27, 2006 | 45.32 | 45.66 | 45.32 | 45.61 | 5,361 | +0.50(+1.10%) |
Feb 24, 2006 | 45.17 | 45.19 | 44.94 | 45.12 | 6,672 | -0.18(-0.39%) |
Feb 23, 2006 | 45.35 | 45.53 | 45.27 | 45.30 | 8,459 | -0.11(-0.24%) |
Feb 22, 2006 | 45.16 | 45.49 | 45.16 | 45.40 | 11,915 | +0.41(+0.91%) |
Feb 21, 2006 | 45.34 | 45.50 | 44.97 | 44.99 | 5,957 | -0.27(-0.59%) |
Feb 17, 2006 | 45.51 | 45.51 | 45.26 | 45.26 | 1,668 | -0.29(-0.63%) |
Feb 16, 2006 | 45.56 | 45.56 | 45.36 | 45.55 | 12,153 | +0.16(+0.35%) |
Feb 15, 2006 | 45.11 | 45.39 | 45.08 | 45.39 | 1,191 | +0.23(+0.52%) |
Feb 14, 2006 | 44.73 | 45.20 | 44.67 | 45.15 | 5,004 | +0.45(+1.01%) |
Feb 13, 2006 | 44.73 | 44.73 | 44.61 | 44.70 | 2,621 | -0.23(-0.52%) |
Feb 10, 2006 | 44.73 | 44.93 | 44.60 | 44.93 | 2,502 | +0.10(+0.22%) |
Feb 09, 2006 | 44.80 | 44.96 | 44.80 | 44.83 | 6,076 | +0.06(+0.13%) |
Feb 08, 2006 | 44.48 | 44.78 | 44.42 | 44.78 | 5,480 | +0.38(+0.85%) |
Feb 07, 2006 | 44.69 | 44.78 | 44.36 | 44.40 | 4,527 | -0.28(-0.62%) |
Feb 06, 2006 | 44.78 | 44.78 | 44.54 | 44.67 | 12,510 | +0.00(+0.00%) |
Feb 03, 2006 | 44.67 | 44.82 | 44.61 | 44.67 | 4,289 | -0.19(-0.43%) |
Feb 02, 2006 | 45.07 | 45.07 | 44.83 | 44.87 | 14,536 | -0.19(-0.43%) |
Feb 01, 2006 | 44.79 | 45.08 | 44.79 | 45.06 | 39,081 | +0.16(+0.36%) |
Jan 31, 2006 | 45.06 | 45.06 | 44.80 | 44.90 | 49,089 | -0.16(-0.35%) |
Jan 30, 2006 | 45.21 | 45.21 | 45.06 | 45.06 | 595 | -0.08(-0.17%) |
Jan 27, 2006 | 44.94 | 45.29 | 44.94 | 45.14 | 12,272 | +0.19(+0.43%) |
Jan 26, 2006 | 44.90 | 44.96 | 44.73 | 44.94 | 81,022 | +0.26(+0.58%) |
Jan 25, 2006 | 44.76 | 44.82 | 44.58 | 44.68 | 18,349 | -0.08(-0.17%) |
Jan 24, 2006 | 44.52 | 44.76 | 44.52 | 44.76 | 3,574 | +0.42(+0.95%) |
Jan 23, 2006 | 44.47 | 44.47 | 44.30 | 44.34 | 41,225 | -0.06(-0.13%) |
Jan 20, 2006 | 45.07 | 45.07 | 44.40 | 44.40 | 4,766 | -0.71(-1.58%) |
Jan 19, 2006 | 44.76 | 45.22 | 44.76 | 45.11 | 12,987 | +0.39(+0.88%) |
Jan 18, 2006 | 44.78 | 44.99 | 44.62 | 44.72 | 11,080 | -0.15(-0.34%) |
Jan 17, 2006 | 45.08 | 45.08 | 44.69 | 44.87 | 10,366 | -0.36(-0.80%) |
Jan 13, 2006 | 45.34 | 45.34 | 45.05 | 45.23 | 3,693 | +0.00(+0.00%) |
Jan 12, 2006 | 45.43 | 45.43 | 45.12 | 45.23 | 2,621 | -0.25(-0.55%) |
Jan 11, 2006 | 45.48 | 45.53 | 45.30 | 45.48 | 5,957 | +0.14(+0.31%) |
Jan 10, 2006 | 45.18 | 45.41 | 45.18 | 45.34 | 2,859 | +0.08(+0.19%) |
Jan 09, 2006 | 45.04 | 45.32 | 45.01 | 45.25 | 5,838 | +0.41(+0.92%) |
Jan 06, 2006 | 44.73 | 44.92 | 44.53 | 44.84 | 4,051 | +0.37(+0.83%) |
Jan 05, 2006 | 44.66 | 44.66 | 44.46 | 44.47 | 9,889 | +0.03(+0.06%) |
Jan 04, 2006 | 44.46 | 44.56 | 44.35 | 44.45 | 7,506 | +0.03(+0.08%) |
Jan 03, 2006 | 43.75 | 44.54 | 43.32 | 44.41 | 20,255 | +0.28(+0.63%) |
Dec 30, 2005 | 44.16 | 44.27 | 44.11 | 44.14 | 2,263 | -0.21(-0.47%) |
Dec 29, 2005 | 44.39 | 44.51 | 44.35 | 44.35 | 2,978 | +0.07(+0.15%) |
Dec 28, 2005 | 44.31 | 44.38 | 44.26 | 44.28 | 2,740 | +0.12(+0.27%) |
Dec 27, 2005 | 44.73 | 44.73 | 44.16 | 44.16 | 4,527 | -0.40(-0.90%) |
Dec 23, 2005 | 44.55 | 44.58 | 44.51 | 44.57 | 1,787 | +0.13(+0.30%) |
Dec 22, 2005 | 44.17 | 44.43 | 44.17 | 44.43 | 4,527 | -0.17(-0.38%) |
Dec 21, 2005 | 44.50 | 44.83 | 44.48 | 44.60 | 4,527 | +0.13(+0.30%) |
Dec 20, 2005 | 44.49 | 44.63 | 44.38 | 44.46 | 6,672 | -0.09(-0.21%) |
Dec 19, 2005 | 44.94 | 45.04 | 44.56 | 44.56 | 3,812 | -0.53(-1.17%) |
Dec 16, 2005 | 45.25 | 45.26 | 45.06 | 45.09 | 4,646 | -0.05(-0.11%) |
Dec 15, 2005 | 45.32 | 45.42 | 45.07 | 45.14 | 3,574 | -0.29(-0.65%) |
Dec 14, 2005 | 45.32 | 45.49 | 45.15 | 45.43 | 5,242 | +0.23(+0.50%) |
Dec 13, 2005 | 44.95 | 45.25 | 44.83 | 45.20 | 7,149 | +0.16(+0.35%) |
Dec 12, 2005 | 45.20 | 45.20 | 44.99 | 45.04 | 2,502 | +0.18(+0.39%) |
Dec 09, 2005 | 44.86 | 44.97 | 44.61 | 44.87 | 4,527 | +0.19(+0.43%) |
Dec 08, 2005 | 44.89 | 45.07 | 44.67 | 44.67 | 2,383 | -0.24(-0.54%) |
Dec 07, 2005 | 45.15 | 45.16 | 44.88 | 44.92 | 6,314 | -0.14(-0.32%) |
Dec 06, 2005 | 45.19 | 45.28 | 45.06 | 45.06 | 13,821 | +0.19(+0.43%) |
Dec 05, 2005 | 44.98 | 44.98 | 44.71 | 44.87 | 6,195 | -0.31(-0.69%) |
Dec 02, 2005 | 45.03 | 45.25 | 44.99 | 45.18 | 27,047 | +0.05(+0.11%) |
Dec 01, 2005 | 44.99 | 45.13 | 44.78 | 45.13 | 25,140 | +0.58(+1.30%) |
Nov 30, 2005 | 44.89 | 44.89 | 44.55 | 44.55 | 7,149 | -0.26(-0.58%) |
Nov 29, 2005 | 45.03 | 45.04 | 44.73 | 44.81 | 6,553 | -0.03(-0.06%) |
Nov 28, 2005 | 45.35 | 45.35 | 44.83 | 44.83 | 4,289 | -0.50(-1.11%) |
Nov 25, 2005 | 45.42 | 45.42 | 45.23 | 45.34 | 2,383 | +0.02(+0.04%) |
Nov 23, 2005 | 45.10 | 45.50 | 45.10 | 45.32 | 7,744 | +0.22(+0.48%) |
Nov 22, 2005 | 44.69 | 45.11 | 44.65 | 45.10 | 7,744 | +0.29(+0.66%) |
Nov 21, 2005 | 44.61 | 44.81 | 44.56 | 44.81 | 4,289 | +0.28(+0.62%) |
Nov 18, 2005 | 44.36 | 44.53 | 44.31 | 44.53 | 5,242 | +0.28(+0.63%) |
Nov 17, 2005 | 43.84 | 44.26 | 43.80 | 44.26 | 1,429 | +0.55(+1.27%) |
Nov 16, 2005 | 43.80 | 43.80 | 43.52 | 43.70 | 7,268 | +0.06(+0.13%) |
Nov 15, 2005 | 44.33 | 44.26 | 43.64 | 43.64 | 13,463 | -0.70(-1.57%) |
Nov 14, 2005 | 44.31 | 44.43 | 44.20 | 44.34 | 15,608 | +0.08(+0.19%) |
Nov 11, 2005 | 44.32 | 44.34 | 44.26 | 44.26 | 2,025 | +0.03(+0.07%) |
Nov 10, 2005 | 43.60 | 44.26 | 43.50 | 44.22 | 4,170 | +0.65(+1.49%) |
Nov 09, 2005 | 43.48 | 43.68 | 43.48 | 43.58 | 6,910 | +0.06(+0.14%) |
Nov 08, 2005 | 43.65 | 43.69 | 43.51 | 43.52 | 6,672 | -0.60(-1.37%) |
Nov 07, 2005 | 43.94 | 44.15 | 43.86 | 44.12 | 21,089 | +0.29(+0.67%) |
Nov 04, 2005 | 43.70 | 43.83 | 43.62 | 43.83 | 6,910 | +0.16(+0.37%) |
Nov 03, 2005 | 43.89 | 44.00 | 43.63 | 43.67 | 7,029 | +0.08(+0.19%) |
Nov 02, 2005 | 42.85 | 43.58 | 42.85 | 43.58 | 7,744 | +0.78(+1.82%) |
Nov 01, 2005 | 42.70 | 42.85 | 42.65 | 42.80 | 8,340 | +0.08(+0.20%) |
Oct 31, 2005 | 42.60 | 42.90 | 42.60 | 42.72 | 11,557 | +0.83(+1.98%) |
Oct 28, 2005 | 41.50 | 41.91 | 41.50 | 41.89 | 7,625 | +0.55(+1.32%) |
Oct 27, 2005 | 41.96 | 41.96 | 41.34 | 41.34 | 5,123 | -0.91(-2.16%) |
Oct 26, 2005 | 42.53 | 42.66 | 42.26 | 42.26 | 1,429 | -0.35(-0.83%) |
Oct 25, 2005 | 42.85 | 42.85 | 42.43 | 42.61 | 5,719 | -0.29(-0.67%) |
Oct 24, 2005 | 42.41 | 42.90 | 42.20 | 42.90 | 708,228 | +0.65(+1.53%) |
Oct 21, 2005 | 42.38 | 42.39 | 42.11 | 42.25 | 6,195 | +0.03(+0.08%) |
Oct 20, 2005 | 42.67 | 42.78 | 42.08 | 42.22 | 5,480 | -0.33(-0.77%) |
Oct 19, 2005 | 41.58 | 42.63 | 41.54 | 42.54 | 2,383 | +0.68(+1.62%) |
Oct 18, 2005 | 42.38 | 42.38 | 41.84 | 41.86 | 17,157 | -0.48(-1.13%) |
Oct 17, 2005 | 42.33 | 42.36 | 42.06 | 42.34 | 11,557 | +0.06(+0.14%) |
Oct 14, 2005 | 41.89 | 42.28 | 41.89 | 42.28 | 1,668 | +0.45(+1.08%) |
Oct 13, 2005 | 41.58 | 41.83 | 41.49 | 41.83 | 11,557 | +0.08(+0.18%) |
Oct 12, 2005 | 42.22 | 42.22 | 41.64 | 41.75 | 6,910 | -0.49(-1.15%) |
Oct 11, 2005 | 42.75 | 42.75 | 42.23 | 42.24 | 1,906 | -0.29(-0.69%) |
Oct 10, 2005 | 42.88 | 42.88 | 42.53 | 42.53 | 476 | -0.34(-0.80%) |
Oct 07, 2005 | 42.85 | 42.92 | 42.84 | 42.88 | 2,383 | +0.08(+0.20%) |
Oct 06, 2005 | 42.92 | 43.11 | 42.49 | 42.79 | 72,324 | -0.02(-0.04%) |
Oct 05, 2005 | 43.50 | 43.50 | 42.81 | 42.81 | 1,429 | -0.69(-1.58%) |
Oct 04, 2005 | 43.77 | 43.97 | 43.50 | 43.50 | 6,672 | -0.40(-0.92%) |
Oct 03, 2005 | 43.85 | 43.99 | 43.75 | 43.90 | 8,102 | +0.09(+0.21%) |
Sep 30, 2005 | 43.52 | 43.84 | 43.47 | 43.81 | 7,506 | +0.40(+0.93%) |
Sep 29, 2005 | 43.01 | 43.47 | 42.99 | 43.41 | 28,834 | +0.26(+0.60%) |
Sep 28, 2005 | 43.44 | 43.46 | 43.07 | 43.15 | 7,863 | -0.30(-0.70%) |
Sep 27, 2005 | 43.52 | 43.55 | 43.26 | 43.45 | 4,766 | -0.07(-0.15%) |
Sep 26, 2005 | 43.68 | 43.84 | 43.27 | 43.52 | 5,719 | +0.08(+0.19%) |
Sep 23, 2005 | 43.43 | 43.52 | 43.11 | 43.43 | 1,548 | +0.13(+0.29%) |
Sep 22, 2005 | 42.66 | 43.36 | 42.56 | 43.31 | 15,132 | +0.71(+1.67%) |
Sep 21, 2005 | 43.32 | 43.32 | 42.59 | 42.59 | 10,842 | -0.80(-1.84%) |
Sep 20, 2005 | 44.18 | 44.20 | 43.30 | 43.39 | 3,217 | -0.65(-1.47%) |
Sep 19, 2005 | 44.64 | 44.64 | 44.04 | 44.04 | 8,221 | -0.66(-1.48%) |
Sep 16, 2005 | 44.78 | 44.78 | 44.52 | 44.70 | 1,787 | +0.10(+0.23%) |
Sep 15, 2005 | 44.65 | 44.69 | 44.46 | 44.60 | 4,408 | -0.05(-0.11%) |
Sep 14, 2005 | 45.13 | 45.13 | 44.65 | 44.65 | 7,029 | -0.44(-0.99%) |
Sep 13, 2005 | 45.51 | 45.51 | 45.09 | 45.09 | 10,008 | -0.55(-1.20%) |
Sep 12, 2005 | 45.40 | 45.64 | 45.40 | 45.64 | 953 | +0.24(+0.54%) |
Sep 09, 2005 | 45.26 | 45.51 | 45.26 | 45.40 | 38,366 | +0.25(+0.56%) |
Sep 08, 2005 | 45.20 | 45.25 | 45.12 | 45.14 | 23,949 | -0.43(-0.94%) |
Sep 07, 2005 | 45.09 | 45.57 | 45.09 | 45.57 | 3,336 | +0.49(+1.08%) |
Sep 06, 2005 | 44.64 | 45.09 | 44.64 | 45.09 | 834 | +0.64(+1.44%) |
Sep 02, 2005 | 44.69 | 44.69 | 44.45 | 44.45 | 1,191 | -0.23(-0.51%) |
Sep 01, 2005 | 44.92 | 45.08 | 44.61 | 44.67 | 1,668 | -0.03(-0.08%) |
Aug 31, 2005 | 44.72 | 44.82 | 44.52 | 44.71 | 62,672 | +0.19(+0.43%) |
Aug 30, 2005 | 44.94 | 44.94 | 44.46 | 44.52 | 2,978 | -0.54(-1.19%) |
Aug 29, 2005 | 44.70 | 45.05 | 44.70 | 45.05 | 1,310 | +0.04(+0.09%) |
Aug 26, 2005 | 45.09 | 45.09 | 44.88 | 45.01 | 1,191 | -0.14(-0.32%) |
Aug 25, 2005 | 45.06 | 45.20 | 45.06 | 45.15 | 2,502 | +0.09(+0.20%) |
Aug 24, 2005 | 45.23 | 45.58 | 45.04 | 45.06 | 6,076 | -0.26(-0.57%) |
Aug 23, 2005 | 45.45 | 45.46 | 45.15 | 45.32 | 9,651 | -0.13(-0.28%) |
Aug 22, 2005 | 45.47 | 45.71 | 45.35 | 45.45 | 5,480 | -0.08(-0.18%) |
Aug 19, 2005 | 45.77 | 45.77 | 45.46 | 45.53 | 5,600 | -0.13(-0.28%) |
Aug 18, 2005 | 45.60 | 45.74 | 45.60 | 45.66 | 1,072 | -0.23(-0.49%) |
Aug 17, 2005 | 45.68 | 45.93 | 45.66 | 45.88 | 3,574 | +0.11(+0.24%) |
Aug 16, 2005 | 46.19 | 46.19 | 45.70 | 45.77 | 3,574 | -0.68(-1.46%) |
Aug 15, 2005 | 46.19 | 46.45 | 46.19 | 46.45 | 595 | +0.18(+0.38%) |
Aug 12, 2005 | 46.26 | 46.28 | 45.91 | 46.28 | 4,051 | +0.17(+0.36%) |
Aug 11, 2005 | 46.23 | 46.39 | 46.08 | 46.11 | 2,263 | -0.08(-0.16%) |
Aug 10, 2005 | 46.20 | 46.61 | 46.19 | 46.19 | 1,429 | +0.04(+0.09%) |
Aug 09, 2005 | 45.83 | 46.19 | 45.69 | 46.14 | 125,465 | +0.43(+0.94%) |
Aug 08, 2005 | 45.93 | 45.93 | 45.72 | 45.72 | 1,191 | -0.11(-0.24%) |
Aug 05, 2005 | 46.29 | 46.29 | 45.82 | 45.82 | 2,383 | -0.51(-1.10%) |
Aug 04, 2005 | 46.34 | 46.45 | 46.18 | 46.34 | 3,931 | -0.47(-1.00%) |
Aug 03, 2005 | 46.90 | 46.90 | 46.67 | 46.81 | 5,242 | -0.08(-0.18%) |
Aug 02, 2005 | 46.87 | 46.97 | 46.87 | 46.89 | 12,391 | -0.04(-0.09%) |
Aug 01, 2005 | 46.92 | 46.93 | 46.83 | 46.93 | 1,191 | +0.10(+0.22%) |
Jul 29, 2005 | 47.14 | 47.14 | 46.83 | 46.83 | 2,383 | -0.39(-0.84%) |
Jul 28, 2005 | 46.96 | 47.24 | 46.81 | 47.23 | 4,408 | +0.52(+1.11%) |
Jul 27, 2005 | 46.59 | 46.71 | 46.40 | 46.71 | 2,740 | +0.15(+0.32%) |
Jul 26, 2005 | 46.34 | 46.65 | 46.34 | 46.55 | 2,263 | +0.25(+0.54%) |
Jul 25, 2005 | 46.69 | 46.79 | 46.30 | 46.30 | 8,459 | -0.37(-0.79%) |
Jul 22, 2005 | 46.55 | 46.69 | 46.45 | 46.67 | 8,221 | +0.32(+0.69%) |
Jul 21, 2005 | 46.45 | 46.53 | 46.20 | 46.35 | 3,336 | -0.25(-0.54%) |
Jul 20, 2005 | 46.18 | 46.61 | 46.18 | 46.61 | 4,885 | +0.12(+0.25%) |
Jul 19, 2005 | 46.19 | 46.49 | 46.19 | 46.49 | 40,272 | +0.27(+0.58%) |
Jul 18, 2005 | 46.25 | 46.26 | 46.08 | 46.22 | 5,838 | +0.00(+0.00%) |
Jul 15, 2005 | 46.03 | 46.25 | 45.97 | 46.22 | 2,621 | +0.40(+0.88%) |
Jul 14, 2005 | 46.05 | 46.09 | 45.82 | 45.82 | 2,025 | -0.07(-0.15%) |
Jul 13, 2005 | 45.87 | 45.98 | 45.77 | 45.88 | 3,217 | -0.08(-0.18%) |
Jul 12, 2005 | 45.82 | 46.04 | 45.68 | 45.97 | 2,025 | +0.30(+0.66%) |
Jul 11, 2005 | 45.60 | 45.82 | 45.60 | 45.67 | 3,931 | +0.45(+1.00%) |
Jul 08, 2005 | 44.89 | 45.30 | 44.85 | 45.21 | 1,906 | +0.46(+1.03%) |
Jul 07, 2005 | 44.40 | 44.75 | 44.38 | 44.75 | 4,289 | -0.03(-0.06%) |
Jul 06, 2005 | 44.99 | 44.99 | 44.69 | 44.78 | 5,957 | -0.23(-0.52%) |
Jul 05, 2005 | 44.59 | 45.07 | 44.59 | 45.01 | 5,004 | +0.47(+1.06%) |
Jul 01, 2005 | 44.66 | 44.67 | 44.51 | 44.54 | 37,889 | +0.06(+0.13%) |
Jun 30, 2005 | 44.90 | 44.90 | 44.48 | 44.48 | 6,314 | -0.25(-0.56%) |
Jun 29, 2005 | 44.90 | 44.95 | 44.64 | 44.73 | 2,502 | -0.13(-0.30%) |
Jun 28, 2005 | 44.31 | 44.87 | 44.31 | 44.87 | 5,242 | +0.55(+1.25%) |
Jun 27, 2005 | 44.40 | 44.41 | 44.14 | 44.31 | 11,915 | -0.18(-0.40%) |
Jun 24, 2005 | 44.81 | 44.81 | 44.43 | 44.49 | 8,102 | -0.32(-0.71%) |
Jun 23, 2005 | 45.45 | 45.48 | 44.81 | 44.81 | 4,646 | -0.68(-1.49%) |
Jun 22, 2005 | 45.62 | 45.62 | 45.35 | 45.49 | 3,931 | +0.08(+0.17%) |
Jun 21, 2005 | 45.41 | 45.55 | 45.33 | 45.41 | 3,336 | +0.03(+0.07%) |
Jun 20, 2005 | 45.22 | 45.38 | 45.20 | 45.38 | 1,548 | -0.08(-0.17%) |
Jun 17, 2005 | 45.56 | 45.56 | 45.33 | 45.46 | 3,455 | +0.12(+0.26%) |
Jun 16, 2005 | 45.21 | 45.34 | 45.19 | 45.34 | 23,949 | +0.23(+0.52%) |
Jun 15, 2005 | 45.18 | 45.25 | 44.90 | 45.10 | 8,817 | +0.01(+0.02%) |
Jun 14, 2005 | 44.94 | 45.15 | 44.94 | 45.09 | 7,625 | +0.45(+1.02%) |
Jun 13, 2005 | 44.57 | 44.67 | 44.46 | 44.64 | 5,719 | +0.08(+0.19%) |
Jun 10, 2005 | 44.61 | 44.66 | 44.42 | 44.56 | 3,693 | -0.02(-0.04%) |
Jun 09, 2005 | 44.27 | 44.70 | 44.26 | 44.57 | 9,651 | +0.28(+0.63%) |
Jun 08, 2005 | 44.73 | 44.73 | 44.30 | 44.30 | 5,957 | -0.46(-1.03%) |
Jun 07, 2005 | 44.57 | 44.95 | 44.57 | 44.76 | 5,361 | +0.31(+0.70%) |
Jun 06, 2005 | 44.44 | 44.47 | 44.26 | 44.45 | 11,080 | +0.08(+0.19%) |
Jun 03, 2005 | 44.59 | 44.60 | 44.36 | 44.36 | 19,183 | -0.34(-0.77%) |
Jun 02, 2005 | 44.47 | 44.71 | 44.47 | 44.71 | 2,025 | +0.46(+1.04%) |
Jun 01, 2005 | 44.10 | 44.53 | 44.10 | 44.25 | 1,548 | +0.16(+0.36%) |
May 31, 2005 | 44.20 | 44.20 | 44.08 | 44.09 | 3,693 | -0.18(-0.42%) |
May 27, 2005 | 44.25 | 44.29 | 44.20 | 44.27 | 2,144 | +0.08(+0.19%) |
May 26, 2005 | 44.11 | 44.19 | 44.10 | 44.19 | 5,957 | +0.32(+0.73%) |
May 25, 2005 | 43.97 | 43.97 | 43.79 | 43.87 | 1,668 | -0.25(-0.57%) |
May 24, 2005 | 43.95 | 44.12 | 43.95 | 44.12 | 1,787 | -0.08(-0.17%) |
May 23, 2005 | 43.99 | 44.22 | 43.99 | 44.20 | 2,740 | +0.31(+0.71%) |
May 20, 2005 | 43.81 | 43.89 | 43.81 | 43.89 | 357 | +0.03(+0.08%) |
May 19, 2005 | 43.60 | 43.85 | 43.60 | 43.85 | 7,387 | +0.29(+0.67%) |
May 18, 2005 | 43.12 | 43.56 | 43.12 | 43.56 | 26,093 | +0.79(+1.84%) |
May 17, 2005 | 42.38 | 42.77 | 42.38 | 42.77 | 5,242 | +0.44(+1.05%) |
May 16, 2005 | 41.98 | 42.32 | 41.98 | 42.32 | 2,263 | +0.53(+1.26%) |
May 13, 2005 | 42.01 | 42.11 | 41.58 | 41.80 | 4,051 | -0.20(-0.48%) |
May 12, 2005 | 42.40 | 42.47 | 42.00 | 42.00 | 2,383 | -0.34(-0.81%) |
May 11, 2005 | 42.22 | 42.34 | 41.97 | 42.34 | 1,310 | +0.13(+0.32%) |
May 10, 2005 | 42.54 | 42.54 | 42.21 | 42.21 | 4,408 | -0.43(-1.00%) |
May 09, 2005 | 42.46 | 42.64 | 42.45 | 42.64 | 953 | +0.13(+0.30%) |
May 06, 2005 | 42.73 | 42.73 | 42.44 | 42.51 | 3,574 | -0.03(-0.06%) |
May 05, 2005 | 42.38 | 42.53 | 42.38 | 42.53 | 1,668 | -0.02(-0.04%) |
May 04, 2005 | 41.96 | 42.55 | 41.89 | 42.55 | 9,889 | +0.88(+2.11%) |
May 03, 2005 | 41.74 | 41.97 | 41.67 | 41.67 | 21,327 | +0.25(+0.61%) |
May 02, 2005 | 41.75 | 41.75 | 41.42 | 41.42 | 1,906 | +0.29(+0.69%) |
Apr 29, 2005 | 41.59 | 41.59 | 40.91 | 41.13 | 14,059 | -0.70(-1.69%) |
Apr 28, 2005 | 41.76 | 41.84 | 41.76 | 41.84 | 595 | -0.17(-0.40%) |
Apr 27, 2005 | 41.64 | 42.03 | 41.59 | 42.01 | 2,502 | -0.05(-0.12%) |
Apr 26, 2005 | 42.17 | 42.35 | 42.01 | 42.06 | 5,004 | +0.10(+0.24%) |
Apr 25, 2005 | 42.22 | 42.23 | 41.96 | 41.96 | 2,740 | -0.01(-0.02%) |
Apr 22, 2005 | 42.32 | 42.32 | 41.96 | 41.96 | 714 | -0.45(-1.07%) |
Apr 21, 2005 | 42.02 | 42.42 | 41.94 | 42.42 | 3,097 | +0.90(+2.16%) |
Apr 20, 2005 | 42.00 | 42.03 | 41.52 | 41.52 | 2,978 | -0.60(-1.43%) |
Apr 19, 2005 | 42.23 | 42.23 | 42.04 | 42.12 | 6,553 | +0.06(+0.14%) |
Apr 18, 2005 | 41.94 | 42.13 | 41.84 | 42.06 | 6,314 | +0.03(+0.08%) |
Apr 15, 2005 | 42.51 | 42.57 | 41.96 | 42.03 | 4,051 | -1.02(-2.38%) |
Apr 14, 2005 | 43.40 | 43.40 | 42.99 | 43.05 | 4,885 | -0.43(-0.98%) |
Apr 13, 2005 | 43.99 | 43.99 | 43.48 | 43.48 | 2,144 | -0.50(-1.13%) |
Apr 12, 2005 | 43.64 | 43.98 | 43.39 | 43.98 | 7,625 | +0.17(+0.38%) |
Apr 11, 2005 | 43.72 | 43.81 | 43.72 | 43.81 | 476 | -0.12(-0.27%) |
Apr 08, 2005 | 44.36 | 44.36 | 43.91 | 43.93 | 2,859 | -0.25(-0.57%) |
Apr 07, 2005 | 43.94 | 44.21 | 43.94 | 44.18 | 1,787 | +0.13(+0.30%) |
Apr 06, 2005 | 44.21 | 44.25 | 44.04 | 44.05 | 6,791 | -0.11(-0.25%) |
Apr 05, 2005 | 44.04 | 44.20 | 44.04 | 44.15 | 1,668 | +0.51(+1.17%) |
Apr 04, 2005 | 43.67 | 43.72 | 43.50 | 43.64 | 953 | -0.23(-0.54%) |