Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 46.77 | 47.21 | 46.77 | 47.20 | 146,423 | +0.31(+0.66%) |
Mar 30, 2006 | 46.80 | 47.50 | 46.59 | 46.89 | 234,268 | +0.09(+0.19%) |
Mar 29, 2006 | 47.00 | 47.00 | 46.51 | 46.80 | 208,053 | -0.04(-0.09%) |
Mar 28, 2006 | 46.40 | 47.04 | 46.40 | 46.84 | 253,793 | +0.41(+0.88%) |
Mar 27, 2006 | 46.07 | 46.45 | 45.49 | 46.43 | 146,087 | +0.43(+0.93%) |
Mar 24, 2006 | 45.49 | 46.09 | 45.30 | 46.00 | 107,032 | +0.47(+1.03%) |
Mar 23, 2006 | 45.78 | 45.80 | 45.00 | 45.53 | 264,800 | +0.02(+0.04%) |
Mar 22, 2006 | 44.57 | 45.79 | 44.53 | 45.51 | 157,900 | +0.83(+1.86%) |
Mar 21, 2006 | 45.00 | 45.08 | 44.57 | 44.68 | 277,425 | -0.52(-1.15%) |
Mar 20, 2006 | 45.90 | 45.90 | 44.81 | 45.20 | 623,317 | -0.52(-1.14%) |
Mar 17, 2006 | 44.82 | 45.85 | 44.59 | 45.72 | 375,674 | +1.12(+2.51%) |
Mar 16, 2006 | 44.25 | 44.84 | 44.16 | 44.60 | 396,839 | +0.45(+1.02%) |
Mar 15, 2006 | 42.96 | 44.23 | 42.66 | 44.15 | 315,388 | +1.35(+3.15%) |
Mar 14, 2006 | 42.39 | 42.88 | 41.98 | 42.80 | 148,366 | +0.49(+1.16%) |
Mar 13, 2006 | 41.46 | 42.46 | 41.23 | 42.31 | 401,024 | +1.02(+2.47%) |
Mar 10, 2006 | 41.00 | 41.41 | 40.71 | 41.29 | 194,920 | +0.27(+0.66%) |
Mar 09, 2006 | 40.62 | 41.05 | 40.18 | 41.02 | 286,373 | +0.51(+1.26%) |
Mar 08, 2006 | 40.09 | 40.51 | 39.61 | 40.51 | 318,783 | +0.78(+1.96%) |
Mar 07, 2006 | 40.03 | 40.33 | 39.27 | 39.73 | 120,310 | -0.13(-0.33%) |
Mar 06, 2006 | 40.17 | 40.33 | 39.50 | 39.86 | 187,735 | -0.31(-0.77%) |
Mar 03, 2006 | 39.20 | 40.40 | 39.20 | 40.17 | 275,559 | +0.76(+1.93%) |
Mar 02, 2006 | 39.54 | 40.00 | 39.19 | 39.41 | 234,400 | -0.27(-0.68%) |
Mar 01, 2006 | 40.18 | 40.49 | 39.59 | 39.68 | 228,370 | -0.31(-0.78%) |
Feb 28, 2006 | 40.32 | 40.60 | 39.66 | 39.99 | 278,431 | -0.33(-0.82%) |
Feb 27, 2006 | 40.90 | 41.24 | 40.12 | 40.32 | 329,413 | -0.63(-1.54%) |
Feb 24, 2006 | 41.66 | 42.12 | 40.62 | 40.95 | 373,458 | -0.93(-2.22%) |
Feb 23, 2006 | 41.43 | 42.41 | 41.08 | 41.88 | 223,064 | +0.43(+1.04%) |
Feb 22, 2006 | 40.90 | 42.01 | 40.87 | 41.45 | 525,320 | -0.04(-0.10%) |
Feb 21, 2006 | 42.30 | 42.30 | 41.07 | 41.49 | 566,691 | -0.87(-2.05%) |
Feb 17, 2006 | 42.51 | 43.88 | 41.91 | 42.36 | 2,241,476 | +3.27(+8.38%) |
Feb 16, 2006 | 40.55 | 40.55 | 39.05 | 39.09 | 620,600 | -1.27(-3.14%) |
Feb 15, 2006 | 39.98 | 40.40 | 39.67 | 40.35 | 214,836 | +0.48(+1.20%) |
Feb 14, 2006 | 40.60 | 40.60 | 39.81 | 39.87 | 307,543 | -0.56(-1.39%) |
Feb 13, 2006 | 39.70 | 40.60 | 39.56 | 40.43 | 247,408 | +0.55(+1.38%) |
Feb 10, 2006 | 39.47 | 40.00 | 39.37 | 39.88 | 115,263 | +0.37(+0.94%) |
Feb 09, 2006 | 39.20 | 39.86 | 39.05 | 39.51 | 231,256 | +0.40(+1.02%) |
Feb 08, 2006 | 38.89 | 39.38 | 38.73 | 39.11 | 255,042 | +0.12(+0.31%) |
Feb 07, 2006 | 40.03 | 40.18 | 38.70 | 38.99 | 298,841 | -0.87(-2.18%) |
Feb 06, 2006 | 39.67 | 40.20 | 39.60 | 39.86 | 276,533 | +0.29(+0.73%) |
Feb 03, 2006 | 39.10 | 39.94 | 38.42 | 39.57 | 791,951 | -1.43(-3.49%) |
Feb 02, 2006 | 40.35 | 41.23 | 40.22 | 41.00 | 373,221 | +0.57(+1.41%) |
Feb 01, 2006 | 39.77 | 40.55 | 39.17 | 40.43 | 425,722 | +0.74(+1.86%) |
Jan 31, 2006 | 38.70 | 40.04 | 38.07 | 39.69 | 360,749 | +1.08(+2.80%) |
Jan 30, 2006 | 40.28 | 40.28 | 38.49 | 38.61 | 367,379 | -1.57(-3.91%) |
Jan 27, 2006 | 39.40 | 40.22 | 39.20 | 40.18 | 546,422 | +0.72(+1.82%) |
Jan 26, 2006 | 38.00 | 39.46 | 37.86 | 39.46 | 666,086 | +1.66(+4.39%) |
Jan 25, 2006 | 37.72 | 38.21 | 37.36 | 37.80 | 527,610 | +0.64(+1.72%) |
Jan 24, 2006 | 36.77 | 37.34 | 36.41 | 37.16 | 431,132 | +0.36(+0.98%) |
Jan 23, 2006 | 36.55 | 36.97 | 35.29 | 36.80 | 410,073 | +0.15(+0.41%) |
Jan 20, 2006 | 37.92 | 37.92 | 36.51 | 36.65 | 671,333 | -1.25(-3.30%) |
Jan 19, 2006 | 38.18 | 38.25 | 37.64 | 37.90 | 476,299 | -0.27(-0.71%) |
Jan 18, 2006 | 38.25 | 38.36 | 37.82 | 38.17 | 451,645 | -0.04(-0.10%) |
Jan 17, 2006 | 38.68 | 38.80 | 38.13 | 38.21 | 500,431 | -0.39(-1.01%) |
Jan 13, 2006 | 38.45 | 39.00 | 38.36 | 38.60 | 643,839 | +0.15(+0.39%) |
Jan 12, 2006 | 37.62 | 39.12 | 37.35 | 38.45 | 2,136,900 | +0.86(+2.29%) |
Jan 11, 2006 | 38.55 | 38.69 | 36.62 | 37.59 | 3,141,828 | -0.70(-1.83%) |
Jan 10, 2006 | 41.10 | 41.34 | 37.12 | 38.29 | 8,864,329 | -13.69(-26.34%) |
Jan 09, 2006 | 52.53 | 52.78 | 51.91 | 51.98 | 146,700 | -0.26(-0.50%) |
Jan 06, 2006 | 52.17 | 52.81 | 51.60 | 52.24 | 173,210 | +0.43(+0.83%) |
Jan 05, 2006 | 51.26 | 52.25 | 51.04 | 51.81 | 195,136 | +0.44(+0.86%) |
Jan 04, 2006 | 50.44 | 51.66 | 50.37 | 51.37 | 221,413 | +0.73(+1.44%) |
Jan 03, 2006 | 51.16 | 51.16 | 49.30 | 50.64 | 436,666 | -0.32(-0.63%) |
Dec 30, 2005 | 51.63 | 51.63 | 50.58 | 50.96 | 183,034 | -0.58(-1.13%) |
Dec 29, 2005 | 51.54 | 52.06 | 51.10 | 51.54 | 112,836 | -0.19(-0.37%) |
Dec 28, 2005 | 52.38 | 52.41 | 51.60 | 51.73 | 70,700 | -0.18(-0.35%) |
Dec 27, 2005 | 53.24 | 53.29 | 51.50 | 51.91 | 135,400 | -1.05(-1.98%) |
Dec 23, 2005 | 52.83 | 53.24 | 52.30 | 52.96 | 197,607 | +0.25(+0.47%) |
Dec 22, 2005 | 53.00 | 53.75 | 52.50 | 52.71 | 176,572 | -0.60(-1.13%) |
Dec 21, 2005 | 51.20 | 53.44 | 51.01 | 53.31 | 536,860 | +2.35(+4.61%) |
Dec 20, 2005 | 51.63 | 51.85 | 50.61 | 50.96 | 386,974 | -0.85(-1.64%) |
Dec 19, 2005 | 52.16 | 52.95 | 51.62 | 51.81 | 301,545 | -0.55(-1.05%) |
Dec 16, 2005 | 52.20 | 53.06 | 51.70 | 52.36 | 280,466 | +0.15(+0.29%) |
Dec 15, 2005 | 52.47 | 52.97 | 51.87 | 52.21 | 192,510 | -0.27(-0.51%) |
Dec 14, 2005 | 53.35 | 53.64 | 51.81 | 52.48 | 522,988 | -1.05(-1.96%) |
Dec 13, 2005 | 52.19 | 54.10 | 52.18 | 53.53 | 263,146 | +1.17(+2.23%) |
Dec 12, 2005 | 52.57 | 52.97 | 52.13 | 52.36 | 102,787 | +0.09(+0.17%) |
Dec 09, 2005 | 52.63 | 52.63 | 51.82 | 52.27 | 184,130 | -0.12(-0.23%) |
Dec 08, 2005 | 53.15 | 53.65 | 52.12 | 52.39 | 214,608 | -0.73(-1.37%) |
Dec 07, 2005 | 53.80 | 54.15 | 53.11 | 53.12 | 185,944 | -0.92(-1.70%) |
Dec 06, 2005 | 54.36 | 54.91 | 54.00 | 54.04 | 118,155 | -0.37(-0.68%) |
Dec 05, 2005 | 54.50 | 54.89 | 54.05 | 54.41 | 177,931 | -0.29(-0.53%) |
Dec 02, 2005 | 54.32 | 55.44 | 53.67 | 54.70 | 186,634 | +0.26(+0.48%) |
Dec 01, 2005 | 54.92 | 55.47 | 54.13 | 54.44 | 300,592 | -0.46(-0.84%) |
Nov 30, 2005 | 56.69 | 56.93 | 54.84 | 54.90 | 273,194 | -1.50(-2.66%) |
Nov 29, 2005 | 56.88 | 56.88 | 56.32 | 56.40 | 178,946 | -0.10(-0.18%) |
Nov 28, 2005 | 56.60 | 57.03 | 56.20 | 56.50 | 236,424 | -0.16(-0.28%) |
Nov 25, 2005 | 57.17 | 57.17 | 56.66 | 56.66 | 48,781 | -0.14(-0.25%) |
Nov 23, 2005 | 57.20 | 57.26 | 56.80 | 56.80 | 175,011 | -0.60(-1.05%) |
Nov 22, 2005 | 55.75 | 57.47 | 55.75 | 57.40 | 315,662 | +1.32(+2.35%) |
Nov 21, 2005 | 54.04 | 56.16 | 54.00 | 56.08 | 278,842 | +1.86(+3.43%) |
Nov 18, 2005 | 52.82 | 54.25 | 52.82 | 54.22 | 206,470 | +1.68(+3.20%) |
Nov 17, 2005 | 52.00 | 52.59 | 52.00 | 52.54 | 103,140 | +0.38(+0.73%) |
Nov 16, 2005 | 51.94 | 52.30 | 51.15 | 52.16 | 277,431 | +0.03(+0.06%) |
Nov 15, 2005 | 52.45 | 52.74 | 51.75 | 52.13 | 304,239 | -0.56(-1.06%) |
Nov 14, 2005 | 53.06 | 53.29 | 52.27 | 52.69 | 262,338 | -0.06(-0.11%) |
Nov 11, 2005 | 52.67 | 53.14 | 52.46 | 52.75 | 426,694 | -0.02(-0.04%) |
Nov 10, 2005 | 51.80 | 53.01 | 51.54 | 52.77 | 229,793 | +0.75(+1.44%) |
Nov 09, 2005 | 53.21 | 53.59 | 51.77 | 52.02 | 458,864 | -1.55(-2.89%) |
Nov 08, 2005 | 53.27 | 53.79 | 52.63 | 53.57 | 482,539 | +0.07(+0.13%) |
Nov 07, 2005 | 51.64 | 54.14 | 51.64 | 53.50 | 643,296 | +1.56(+3.00%) |
Nov 04, 2005 | 50.15 | 52.67 | 50.12 | 51.94 | 2,362,960 | +4.91(+10.44%) |
Nov 03, 2005 | 49.00 | 49.80 | 46.47 | 47.03 | 916,993 | -1.90(-3.88%) |
Nov 02, 2005 | 48.78 | 49.36 | 48.57 | 48.93 | 473,267 | +0.08(+0.16%) |
Nov 01, 2005 | 47.80 | 49.16 | 47.71 | 48.85 | 509,883 | +0.62(+1.29%) |
Oct 31, 2005 | 46.29 | 48.64 | 46.24 | 48.23 | 391,842 | +2.02(+4.37%) |
Oct 28, 2005 | 45.28 | 46.65 | 44.81 | 46.21 | 203,377 | +1.19(+2.64%) |
Oct 27, 2005 | 46.15 | 46.25 | 44.66 | 45.02 | 171,335 | -1.00(-2.17%) |
Oct 26, 2005 | 46.49 | 46.84 | 45.51 | 46.02 | 209,448 | -0.67(-1.43%) |
Oct 25, 2005 | 46.83 | 48.01 | 46.08 | 46.69 | 185,261 | -0.39(-0.83%) |
Oct 24, 2005 | 46.53 | 47.90 | 46.37 | 47.08 | 247,303 | +0.91(+1.97%) |
Oct 21, 2005 | 43.99 | 47.75 | 43.99 | 46.17 | 696,118 | +2.00(+4.53%) |
Oct 20, 2005 | 44.62 | 44.64 | 43.90 | 44.17 | 233,417 | -0.31(-0.70%) |
Oct 19, 2005 | 42.84 | 44.50 | 42.21 | 44.48 | 451,175 | +1.69(+3.95%) |
Oct 18, 2005 | 44.05 | 44.22 | 42.77 | 42.79 | 302,351 | -1.38(-3.12%) |
Oct 17, 2005 | 43.29 | 44.20 | 42.75 | 44.17 | 384,819 | +0.70(+1.61%) |
Oct 14, 2005 | 44.41 | 44.50 | 43.10 | 43.47 | 359,379 | -0.53(-1.20%) |
Oct 13, 2005 | 44.52 | 44.52 | 43.40 | 44.00 | 549,807 | -0.33(-0.74%) |
Oct 12, 2005 | 44.51 | 44.73 | 42.46 | 44.33 | 773,872 | -0.25(-0.56%) |
Oct 11, 2005 | 45.48 | 45.58 | 44.52 | 44.58 | 298,672 | -0.86(-1.89%) |
Oct 10, 2005 | 45.98 | 46.01 | 45.13 | 45.44 | 132,993 | -0.43(-0.94%) |
Oct 07, 2005 | 45.82 | 46.13 | 45.41 | 45.87 | 272,727 | +0.03(+0.07%) |
Oct 06, 2005 | 45.00 | 46.20 | 44.87 | 45.84 | 478,247 | +0.66(+1.46%) |
Oct 05, 2005 | 44.99 | 45.66 | 44.99 | 45.18 | 183,944 | +0.19(+0.42%) |
Oct 04, 2005 | 45.31 | 45.84 | 44.99 | 44.99 | 263,066 | -0.55(-1.21%) |
Oct 03, 2005 | 45.80 | 45.99 | 44.71 | 45.54 | 432,871 | -0.30(-0.65%) |
Sep 30, 2005 | 44.25 | 45.98 | 43.71 | 45.84 | 373,489 | +1.76(+3.99%) |
Sep 29, 2005 | 44.68 | 44.81 | 43.91 | 44.08 | 260,556 | -0.75(-1.67%) |
Sep 28, 2005 | 46.47 | 46.52 | 44.51 | 44.83 | 516,480 | +0.13(+0.29%) |
Sep 27, 2005 | 45.02 | 45.24 | 44.35 | 44.70 | 245,768 | -0.32(-0.71%) |
Sep 26, 2005 | 44.91 | 45.68 | 44.27 | 45.02 | 528,112 | +0.42(+0.94%) |
Sep 23, 2005 | 44.60 | 44.88 | 43.32 | 44.60 | 800,408 | +1.63(+3.79%) |
Sep 22, 2005 | 42.97 | 43.25 | 40.34 | 42.97 | 1,274,109 | +0.77(+1.82%) |
Sep 21, 2005 | 45.53 | 46.00 | 42.00 | 42.20 | 1,295,867 | -3.52(-7.70%) |
Sep 20, 2005 | 47.05 | 47.06 | 45.56 | 45.72 | 383,733 | -1.28(-2.72%) |
Sep 19, 2005 | 47.08 | 47.37 | 46.88 | 47.00 | 446,875 | -0.56(-1.18%) |
Sep 16, 2005 | 47.01 | 47.68 | 46.46 | 47.56 | 1,295,294 | +2.15(+4.73%) |
Sep 15, 2005 | 44.35 | 46.59 | 44.35 | 45.41 | 1,199,712 | +1.20(+2.71%) |
Sep 14, 2005 | 45.10 | 45.37 | 44.00 | 44.21 | 697,300 | -1.14(-2.51%) |
Sep 13, 2005 | 45.96 | 45.96 | 45.08 | 45.35 | 234,471 | -0.44(-0.96%) |
Sep 12, 2005 | 47.04 | 47.04 | 45.55 | 45.79 | 437,577 | -1.13(-2.41%) |
Sep 09, 2005 | 46.66 | 47.45 | 46.52 | 46.92 | 301,455 | +0.00(+0.00%) |
Sep 08, 2005 | 47.32 | 47.51 | 46.51 | 46.92 | 387,602 | -0.64(-1.35%) |
Sep 07, 2005 | 47.70 | 48.70 | 47.32 | 47.56 | 378,045 | -0.24(-0.50%) |
Sep 06, 2005 | 47.48 | 47.89 | 46.49 | 47.80 | 437,442 | +1.33(+2.86%) |
Sep 02, 2005 | 46.21 | 46.82 | 46.09 | 46.47 | 199,395 | +0.25(+0.54%) |
Sep 01, 2005 | 47.74 | 48.00 | 46.21 | 46.22 | 395,958 | -1.86(-3.87%) |
Aug 31, 2005 | 46.98 | 48.27 | 46.61 | 48.08 | 1,084,469 | +2.66(+5.86%) |
Aug 30, 2005 | 45.40 | 45.74 | 45.00 | 45.42 | 319,462 | -0.32(-0.70%) |
Aug 29, 2005 | 45.72 | 45.80 | 45.36 | 45.74 | 419,961 | -0.23(-0.50%) |
Aug 26, 2005 | 45.60 | 46.36 | 45.60 | 45.97 | 473,389 | +0.18(+0.39%) |
Aug 25, 2005 | 45.82 | 46.19 | 45.24 | 45.79 | 415,521 | -0.03(-0.07%) |
Aug 24, 2005 | 46.50 | 46.76 | 45.75 | 45.82 | 666,878 | -0.97(-2.07%) |
Aug 23, 2005 | 47.77 | 47.82 | 46.29 | 46.79 | 690,242 | -0.71(-1.49%) |
Aug 22, 2005 | 46.35 | 47.80 | 46.35 | 47.50 | 1,480,862 | +3.18(+7.18%) |
Aug 19, 2005 | 43.73 | 44.37 | 43.70 | 44.32 | 540,310 | +0.63(+1.44%) |
Aug 18, 2005 | 43.81 | 44.13 | 43.50 | 43.69 | 607,512 | -0.32(-0.73%) |
Aug 17, 2005 | 43.82 | 45.15 | 43.67 | 44.01 | 638,927 | -0.02(-0.05%) |
Aug 16, 2005 | 45.87 | 46.00 | 43.52 | 44.03 | 1,709,052 | -1.94(-4.22%) |
Aug 15, 2005 | 47.04 | 47.25 | 45.76 | 45.97 | 1,930,195 | +0.42(+0.92%) |
Aug 12, 2005 | 44.20 | 48.15 | 44.13 | 45.55 | 9,880,389 | -14.24(-23.82%) |
Aug 11, 2005 | 59.41 | 60.09 | 59.21 | 59.79 | 455,400 | +0.46(+0.78%) |
Aug 10, 2005 | 59.74 | 60.43 | 59.19 | 59.33 | 277,086 | -0.11(-0.19%) |
Aug 09, 2005 | 61.01 | 61.86 | 59.15 | 59.44 | 1,975,394 | -1.27(-2.09%) |
Aug 08, 2005 | 59.11 | 60.95 | 59.11 | 60.71 | 276,733 | +1.80(+3.06%) |
Aug 05, 2005 | 59.78 | 59.78 | 57.93 | 58.91 | 615,259 | +0.80(+1.37%) |
Aug 04, 2005 | 59.32 | 59.32 | 57.74 | 58.11 | 151,795 | -1.20(-2.02%) |
Aug 03, 2005 | 60.35 | 60.87 | 59.31 | 59.31 | 153,883 | -1.31(-2.16%) |
Aug 02, 2005 | 60.53 | 61.15 | 60.11 | 60.62 | 120,480 | +0.43(+0.71%) |
Aug 01, 2005 | 60.11 | 60.60 | 59.45 | 60.19 | 122,063 | +0.15(+0.25%) |
Jul 29, 2005 | 60.13 | 60.50 | 59.55 | 60.04 | 163,334 | +0.13(+0.22%) |
Jul 28, 2005 | 58.74 | 60.10 | 58.74 | 59.91 | 83,398 | +0.97(+1.65%) |
Jul 27, 2005 | 60.02 | 60.02 | 58.28 | 58.94 | 323,765 | -1.38(-2.29%) |
Jul 26, 2005 | 59.83 | 60.43 | 59.40 | 60.32 | 156,012 | +0.12(+0.20%) |
Jul 25, 2005 | 60.00 | 60.27 | 59.05 | 60.20 | 127,240 | +0.20(+0.33%) |
Jul 22, 2005 | 59.38 | 60.01 | 59.31 | 60.00 | 123,086 | +0.56(+0.94%) |
Jul 21, 2005 | 59.82 | 59.99 | 59.36 | 59.44 | 117,333 | -0.46(-0.77%) |
Jul 20, 2005 | 59.84 | 59.99 | 59.41 | 59.90 | 76,048 | +0.07(+0.12%) |
Jul 19, 2005 | 59.26 | 59.92 | 58.59 | 59.83 | 118,365 | +0.82(+1.39%) |
Jul 18, 2005 | 59.40 | 59.47 | 58.52 | 59.01 | 82,235 | -0.36(-0.61%) |
Jul 15, 2005 | 58.51 | 59.80 | 58.33 | 59.37 | 200,351 | +0.48(+0.82%) |
Jul 14, 2005 | 58.92 | 59.20 | 58.18 | 58.89 | 334,448 | +0.34(+0.58%) |
Jul 13, 2005 | 58.15 | 58.62 | 57.55 | 58.55 | 177,287 | +0.52(+0.90%) |
Jul 12, 2005 | 58.63 | 58.63 | 57.66 | 58.03 | 232,083 | -0.84(-1.43%) |
Jul 11, 2005 | 58.63 | 58.89 | 58.07 | 58.87 | 186,164 | +0.38(+0.65%) |
Jul 08, 2005 | 58.28 | 59.30 | 58.13 | 58.49 | 253,057 | +0.02(+0.03%) |
Jul 07, 2005 | 59.00 | 59.25 | 57.81 | 58.47 | 264,756 | -0.73(-1.23%) |
Jul 06, 2005 | 60.15 | 60.37 | 59.20 | 59.20 | 514,013 | -3.00(-4.82%) |
Jul 05, 2005 | 61.03 | 62.40 | 61.00 | 62.20 | 144,700 | +0.75(+1.22%) |
Jul 01, 2005 | 62.00 | 62.16 | 61.18 | 61.45 | 135,800 | -0.53(-0.86%) |
Jun 30, 2005 | 62.66 | 62.91 | 61.66 | 61.98 | 155,980 | -0.40(-0.64%) |
Jun 29, 2005 | 62.02 | 62.50 | 61.31 | 62.38 | 172,890 | +0.47(+0.75%) |
Jun 28, 2005 | 60.04 | 62.00 | 59.76 | 61.91 | 222,597 | +1.99(+3.33%) |
Jun 27, 2005 | 58.85 | 60.00 | 58.37 | 59.92 | 243,227 | +0.70(+1.19%) |
Jun 24, 2005 | 58.85 | 59.31 | 58.75 | 59.22 | 195,525 | +0.36(+0.60%) |
Jun 23, 2005 | 59.36 | 60.35 | 58.85 | 58.86 | 138,783 | -0.86(-1.44%) |
Jun 22, 2005 | 58.30 | 59.72 | 58.30 | 59.72 | 157,977 | +1.33(+2.28%) |
Jun 21, 2005 | 59.21 | 59.85 | 58.00 | 58.39 | 285,839 | -2.16(-3.57%) |
Jun 20, 2005 | 61.00 | 61.00 | 59.66 | 60.55 | 169,321 | -0.43(-0.71%) |
Jun 17, 2005 | 60.10 | 61.20 | 59.97 | 60.98 | 395,414 | +1.58(+2.66%) |
Jun 16, 2005 | 58.86 | 59.40 | 58.00 | 59.40 | 201,003 | +0.81(+1.38%) |
Jun 15, 2005 | 57.78 | 58.76 | 57.37 | 58.59 | 197,116 | +0.99(+1.72%) |
Jun 14, 2005 | 55.70 | 57.76 | 55.40 | 57.60 | 274,719 | +2.03(+3.65%) |
Jun 13, 2005 | 55.36 | 55.61 | 54.71 | 55.57 | 164,650 | +0.33(+0.60%) |
Jun 10, 2005 | 55.50 | 55.50 | 54.72 | 55.24 | 148,561 | -0.12(-0.22%) |
Jun 09, 2005 | 54.08 | 55.55 | 53.83 | 55.36 | 120,063 | +1.09(+2.01%) |
Jun 08, 2005 | 55.90 | 56.15 | 54.05 | 54.27 | 165,300 | -1.36(-2.44%) |
Jun 07, 2005 | 55.60 | 56.45 | 55.60 | 55.63 | 92,018 | -0.08(-0.14%) |
Jun 06, 2005 | 55.09 | 56.12 | 55.09 | 55.71 | 178,234 | +0.58(+1.05%) |
Jun 03, 2005 | 55.00 | 55.98 | 54.50 | 55.13 | 217,684 | -0.03(-0.05%) |
Jun 02, 2005 | 54.68 | 55.56 | 54.65 | 55.16 | 155,027 | +0.26(+0.47%) |
Jun 01, 2005 | 54.75 | 55.24 | 54.49 | 54.90 | 290,328 | +0.02(+0.04%) |
May 31, 2005 | 54.41 | 55.30 | 54.34 | 54.88 | 171,587 | -0.02(-0.04%) |
May 27, 2005 | 54.75 | 55.11 | 54.50 | 54.90 | 197,250 | +0.40(+0.73%) |
May 26, 2005 | 54.40 | 55.18 | 54.32 | 54.50 | 336,582 | +0.22(+0.41%) |
May 25, 2005 | 55.81 | 55.81 | 54.07 | 54.28 | 230,990 | -1.21(-2.18%) |
May 24, 2005 | 55.31 | 56.19 | 54.22 | 55.49 | 228,700 | +0.27(+0.49%) |
May 23, 2005 | 54.74 | 55.70 | 54.51 | 55.22 | 291,676 | +1.00(+1.84%) |
May 20, 2005 | 51.70 | 54.62 | 51.41 | 54.22 | 396,239 | +1.89(+3.61%) |
May 19, 2005 | 53.63 | 53.95 | 52.00 | 52.33 | 318,750 | -1.05(-1.97%) |
May 18, 2005 | 50.50 | 53.99 | 50.50 | 53.38 | 412,000 | +2.92(+5.79%) |
May 17, 2005 | 48.27 | 50.50 | 47.85 | 50.46 | 201,838 | +2.19(+4.54%) |
May 16, 2005 | 48.35 | 48.80 | 48.02 | 48.27 | 123,738 | -0.29(-0.60%) |
May 13, 2005 | 49.51 | 49.60 | 48.05 | 48.56 | 95,501 | -0.88(-1.78%) |
May 12, 2005 | 50.05 | 50.66 | 49.02 | 49.44 | 103,133 | -0.61(-1.22%) |
May 11, 2005 | 50.35 | 50.35 | 48.90 | 50.05 | 164,597 | -0.21(-0.42%) |
May 10, 2005 | 50.78 | 51.69 | 50.14 | 50.26 | 111,151 | -0.95(-1.86%) |
May 09, 2005 | 51.05 | 51.27 | 49.80 | 51.21 | 129,109 | +0.06(+0.12%) |
May 06, 2005 | 51.38 | 51.98 | 50.88 | 51.15 | 94,708 | +0.08(+0.16%) |
May 05, 2005 | 50.50 | 51.32 | 50.00 | 51.07 | 272,472 | +0.64(+1.27%) |
May 04, 2005 | 49.75 | 50.65 | 49.75 | 50.43 | 133,986 | +0.82(+1.65%) |
May 03, 2005 | 48.90 | 49.71 | 48.63 | 49.61 | 95,164 | +0.74(+1.51%) |
May 02, 2005 | 48.65 | 48.89 | 48.37 | 48.87 | 246,776 | +0.41(+0.85%) |
Apr 29, 2005 | 48.79 | 49.44 | 48.23 | 48.46 | 182,585 | +0.07(+0.14%) |
Apr 28, 2005 | 49.78 | 49.78 | 47.91 | 48.39 | 241,760 | -1.51(-3.03%) |
Apr 27, 2005 | 50.24 | 50.32 | 49.35 | 49.90 | 281,345 | -0.30(-0.60%) |
Apr 26, 2005 | 50.45 | 50.75 | 50.06 | 50.20 | 130,004 | -0.51(-1.01%) |
Apr 25, 2005 | 50.98 | 51.17 | 50.11 | 50.71 | 139,384 | -0.29(-0.57%) |
Apr 22, 2005 | 51.65 | 51.75 | 50.50 | 51.00 | 109,754 | -0.85(-1.64%) |
Apr 21, 2005 | 51.23 | 51.92 | 51.10 | 51.85 | 168,096 | +0.70(+1.37%) |
Apr 20, 2005 | 51.73 | 52.10 | 50.10 | 51.15 | 227,133 | -0.87(-1.67%) |
Apr 19, 2005 | 52.08 | 52.61 | 51.60 | 52.02 | 266,874 | -0.09(-0.17%) |
Apr 18, 2005 | 51.80 | 52.48 | 51.18 | 52.11 | 165,647 | +0.11(+0.21%) |
Apr 15, 2005 | 51.79 | 52.50 | 51.79 | 52.00 | 193,549 | +0.25(+0.48%) |
Apr 14, 2005 | 51.54 | 52.36 | 50.70 | 51.75 | 151,436 | +0.56(+1.09%) |
Apr 13, 2005 | 52.37 | 52.87 | 50.15 | 51.19 | 409,773 | -1.34(-2.55%) |
Apr 12, 2005 | 52.14 | 53.03 | 51.29 | 52.53 | 349,764 | -0.95(-1.78%) |
Apr 11, 2005 | 52.49 | 53.63 | 52.49 | 53.48 | 234,374 | +0.89(+1.69%) |
Apr 08, 2005 | 52.75 | 52.87 | 52.20 | 52.59 | 140,562 | -0.46(-0.87%) |
Apr 07, 2005 | 52.41 | 53.40 | 51.66 | 53.05 | 170,288 | +0.49(+0.93%) |
Apr 06, 2005 | 50.64 | 52.95 | 50.51 | 52.56 | 198,792 | +1.92(+3.79%) |
Apr 05, 2005 | 49.31 | 50.95 | 49.31 | 50.64 | 176,601 | +1.18(+2.39%) |
Apr 04, 2005 | 49.25 | 49.46 | 48.93 | 49.46 | 120,457 | -0.11(-0.22%) |