Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 51.01 | 51.77 | 50.97 | 51.57 | 529,922 | +0.49(+0.96%) |
Mar 30, 2006 | 51.32 | 51.39 | 50.60 | 51.08 | 640,089 | -0.09(-0.18%) |
Mar 29, 2006 | 51.31 | 51.48 | 50.96 | 51.18 | 528,169 | -0.08(-0.15%) |
Mar 28, 2006 | 51.88 | 52.15 | 51.20 | 51.26 | 639,154 | -0.55(-1.06%) |
Mar 27, 2006 | 51.46 | 51.88 | 51.12 | 51.80 | 408,072 | +0.43(+0.83%) |
Mar 24, 2006 | 51.36 | 51.68 | 51.04 | 51.38 | 445,457 | +0.34(+0.67%) |
Mar 23, 2006 | 51.87 | 51.88 | 50.87 | 51.03 | 813,458 | -0.89(-1.71%) |
Mar 22, 2006 | 51.36 | 52.02 | 51.29 | 51.92 | 475,831 | +0.30(+0.58%) |
Mar 21, 2006 | 52.00 | 52.57 | 51.39 | 51.62 | 642,075 | -0.68(-1.31%) |
Mar 20, 2006 | 51.96 | 52.49 | 51.57 | 52.31 | 627,822 | +0.22(+0.43%) |
Mar 17, 2006 | 52.00 | 52.16 | 51.69 | 52.09 | 719,998 | +0.30(+0.58%) |
Mar 16, 2006 | 51.18 | 51.86 | 51.10 | 51.79 | 749,905 | +0.69(+1.36%) |
Mar 15, 2006 | 51.16 | 51.42 | 49.12 | 51.09 | 1,303,076 | -0.07(-0.13%) |
Mar 14, 2006 | 49.90 | 51.34 | 49.89 | 51.16 | 818,248 | +1.21(+2.42%) |
Mar 13, 2006 | 49.52 | 50.25 | 49.52 | 49.95 | 493,706 | +0.57(+1.16%) |
Mar 10, 2006 | 49.18 | 49.67 | 48.88 | 49.38 | 312,626 | +0.21(+0.44%) |
Mar 09, 2006 | 49.86 | 49.95 | 49.09 | 49.17 | 448,027 | -0.69(-1.39%) |
Mar 08, 2006 | 49.52 | 49.88 | 49.17 | 49.86 | 458,308 | +0.41(+0.83%) |
Mar 07, 2006 | 49.39 | 49.48 | 48.84 | 49.45 | 570,694 | +0.04(+0.09%) |
Mar 06, 2006 | 49.76 | 50.14 | 48.92 | 49.41 | 521,160 | -0.14(-0.28%) |
Mar 03, 2006 | 49.37 | 49.83 | 49.36 | 49.54 | 703,642 | +0.18(+0.36%) |
Mar 02, 2006 | 49.29 | 49.61 | 49.00 | 49.36 | 534,244 | -0.14(-0.28%) |
Mar 01, 2006 | 48.62 | 49.58 | 48.23 | 49.50 | 805,865 | +0.92(+1.90%) |
Feb 28, 2006 | 48.94 | 49.15 | 48.05 | 48.58 | 841,497 | -0.37(-0.75%) |
Feb 27, 2006 | 48.13 | 49.11 | 48.11 | 48.94 | 458,074 | +0.77(+1.60%) |
Feb 24, 2006 | 48.44 | 48.49 | 47.81 | 48.17 | 415,432 | -0.44(-0.90%) |
Feb 23, 2006 | 48.14 | 48.76 | 47.27 | 48.61 | 632,145 | +0.30(+0.62%) |
Feb 22, 2006 | 47.55 | 48.47 | 47.22 | 48.31 | 898,157 | +0.69(+1.46%) |
Feb 21, 2006 | 48.28 | 48.40 | 47.30 | 47.62 | 510,879 | -0.79(-1.63%) |
Feb 17, 2006 | 48.47 | 48.56 | 47.93 | 48.41 | 510,178 | -0.05(-0.11%) |
Feb 16, 2006 | 48.70 | 48.82 | 48.24 | 48.46 | 344,285 | -0.19(-0.39%) |
Feb 15, 2006 | 48.81 | 49.21 | 48.49 | 48.65 | 559,712 | -0.26(-0.53%) |
Feb 14, 2006 | 47.51 | 49.07 | 47.04 | 48.90 | 861,941 | +1.53(+3.23%) |
Feb 13, 2006 | 47.62 | 47.76 | 46.68 | 47.37 | 474,897 | -0.12(-0.25%) |
Feb 10, 2006 | 47.68 | 47.93 | 47.22 | 47.49 | 416,017 | -0.24(-0.50%) |
Feb 09, 2006 | 47.65 | 48.15 | 47.27 | 47.73 | 553,754 | +0.09(+0.18%) |
Feb 08, 2006 | 48.13 | 48.13 | 47.23 | 47.64 | 629,574 | -0.32(-0.66%) |
Feb 07, 2006 | 47.46 | 48.53 | 47.34 | 47.96 | 894,302 | +0.41(+0.86%) |
Feb 06, 2006 | 47.81 | 47.98 | 47.46 | 47.55 | 486,346 | -0.21(-0.45%) |
Feb 03, 2006 | 47.89 | 48.20 | 47.60 | 47.76 | 519,758 | -0.13(-0.27%) |
Feb 02, 2006 | 48.18 | 48.60 | 47.27 | 47.89 | 781,098 | -0.29(-0.60%) |
Feb 01, 2006 | 48.83 | 49.00 | 48.04 | 48.18 | 514,034 | -0.80(-1.64%) |
Jan 31, 2006 | 47.95 | 49.36 | 47.95 | 48.99 | 725,372 | +0.61(+1.26%) |
Jan 30, 2006 | 48.75 | 49.34 | 48.28 | 48.38 | 731,797 | -0.28(-0.58%) |
Jan 27, 2006 | 48.48 | 48.83 | 48.19 | 48.66 | 658,080 | +0.35(+0.73%) |
Jan 26, 2006 | 47.64 | 48.52 | 47.64 | 48.31 | 787,640 | +0.77(+1.62%) |
Jan 25, 2006 | 47.71 | 48.26 | 47.26 | 47.54 | 811,823 | -0.09(-0.18%) |
Jan 24, 2006 | 48.38 | 48.66 | 47.60 | 47.63 | 905,167 | -0.53(-1.10%) |
Jan 23, 2006 | 48.32 | 48.66 | 47.93 | 48.16 | 653,757 | -0.25(-0.51%) |
Jan 20, 2006 | 49.99 | 49.99 | 48.17 | 48.41 | 1,375,741 | -0.86(-1.75%) |
Jan 19, 2006 | 49.00 | 50.07 | 48.95 | 49.27 | 1,124,566 | -1.21(-2.39%) |
Jan 18, 2006 | 50.07 | 50.73 | 49.95 | 50.48 | 957,622 | -0.25(-0.49%) |
Jan 17, 2006 | 50.93 | 50.93 | 50.52 | 50.73 | 924,560 | -0.34(-0.67%) |
Jan 13, 2006 | 50.67 | 51.36 | 50.66 | 51.07 | 1,042,087 | +0.46(+0.91%) |
Jan 12, 2006 | 50.34 | 51.02 | 49.77 | 50.61 | 1,149,450 | -0.42(-0.82%) |
Jan 11, 2006 | 51.47 | 51.51 | 50.67 | 51.02 | 864,979 | -0.53(-1.03%) |
Jan 10, 2006 | 49.86 | 51.73 | 49.74 | 51.56 | 1,238,938 | +1.69(+3.40%) |
Jan 09, 2006 | 49.86 | 50.19 | 49.71 | 49.86 | 516,020 | +0.21(+0.43%) |
Jan 06, 2006 | 49.39 | 50.14 | 49.39 | 49.65 | 1,334,619 | +0.51(+1.05%) |
Jan 05, 2006 | 49.30 | 49.48 | 48.74 | 49.13 | 1,109,262 | -0.17(-0.35%) |
Jan 04, 2006 | 49.60 | 49.89 | 49.21 | 49.30 | 1,118,257 | -0.23(-0.47%) |
Jan 03, 2006 | 48.61 | 49.61 | 48.24 | 49.54 | 1,267,093 | -0.62(-1.23%) |
Dec 30, 2005 | 51.10 | 51.10 | 50.07 | 50.15 | 646,280 | -0.97(-1.89%) |
Dec 29, 2005 | 50.63 | 51.68 | 50.60 | 51.12 | 1,015,450 | +0.45(+0.88%) |
Dec 28, 2005 | 50.16 | 51.19 | 50.03 | 50.67 | 748,269 | +0.98(+1.98%) |
Dec 27, 2005 | 50.06 | 50.60 | 49.69 | 49.69 | 303,163 | -0.36(-0.72%) |
Dec 23, 2005 | 50.01 | 50.36 | 49.91 | 50.05 | 224,422 | +0.03(+0.07%) |
Dec 22, 2005 | 49.30 | 50.01 | 49.30 | 50.01 | 404,100 | +0.71(+1.44%) |
Dec 21, 2005 | 49.41 | 49.91 | 48.85 | 49.30 | 550,366 | +0.11(+0.23%) |
Dec 20, 2005 | 48.19 | 49.36 | 48.19 | 49.19 | 396,273 | +1.10(+2.28%) |
Dec 19, 2005 | 48.78 | 48.81 | 47.98 | 48.10 | 446,274 | -0.68(-1.40%) |
Dec 16, 2005 | 49.12 | 49.54 | 48.76 | 48.78 | 742,311 | -0.15(-0.31%) |
Dec 15, 2005 | 49.73 | 49.73 | 48.45 | 48.94 | 369,520 | -0.45(-0.92%) |
Dec 14, 2005 | 49.21 | 49.90 | 49.01 | 49.39 | 923,625 | +0.18(+0.37%) |
Dec 13, 2005 | 48.65 | 49.64 | 48.59 | 49.21 | 862,759 | +0.56(+1.14%) |
Dec 12, 2005 | 48.45 | 48.74 | 48.29 | 48.65 | 501,650 | +0.55(+1.14%) |
Dec 09, 2005 | 48.35 | 48.47 | 47.46 | 48.11 | 529,104 | -0.30(-0.62%) |
Dec 08, 2005 | 48.59 | 48.77 | 48.25 | 48.41 | 656,094 | -0.17(-0.35%) |
Dec 07, 2005 | 48.07 | 48.70 | 48.06 | 48.58 | 899,209 | +0.51(+1.05%) |
Dec 06, 2005 | 48.53 | 48.68 | 47.93 | 48.07 | 360,057 | -0.35(-0.72%) |
Dec 05, 2005 | 48.75 | 48.75 | 47.87 | 48.42 | 789,626 | -0.03(-0.05%) |
Dec 02, 2005 | 48.33 | 48.56 | 47.86 | 48.45 | 526,067 | +0.07(+0.14%) |
Dec 01, 2005 | 48.47 | 48.63 | 48.18 | 48.38 | 978,650 | -0.03(-0.07%) |
Nov 30, 2005 | 48.08 | 48.50 | 47.80 | 48.41 | 736,937 | +0.36(+0.75%) |
Nov 29, 2005 | 47.93 | 48.70 | 47.93 | 48.05 | 597,564 | +0.39(+0.83%) |
Nov 28, 2005 | 48.18 | 48.18 | 47.22 | 47.66 | 539,969 | -0.51(-1.07%) |
Nov 25, 2005 | 48.50 | 48.50 | 47.79 | 48.17 | 90,890 | -0.28(-0.58%) |
Nov 23, 2005 | 48.17 | 48.67 | 47.89 | 48.46 | 469,523 | +0.30(+0.62%) |
Nov 22, 2005 | 48.12 | 48.28 | 47.20 | 48.16 | 433,073 | +0.03(+0.07%) |
Nov 21, 2005 | 48.45 | 48.64 | 47.67 | 48.12 | 390,899 | -0.12(-0.25%) |
Nov 18, 2005 | 48.79 | 48.83 | 47.95 | 48.24 | 456,906 | +0.20(+0.41%) |
Nov 17, 2005 | 47.63 | 48.08 | 47.19 | 48.05 | 571,278 | +0.77(+1.63%) |
Nov 16, 2005 | 46.91 | 47.43 | 46.88 | 47.28 | 501,066 | +0.47(+1.01%) |
Nov 15, 2005 | 47.44 | 47.72 | 46.78 | 46.80 | 657,846 | -0.85(-1.78%) |
Nov 14, 2005 | 46.92 | 47.81 | 46.63 | 47.65 | 704,343 | +0.96(+2.05%) |
Nov 11, 2005 | 46.40 | 46.83 | 45.91 | 46.69 | 352,346 | +0.17(+0.37%) |
Nov 10, 2005 | 45.97 | 46.60 | 45.19 | 46.52 | 782,149 | +0.51(+1.12%) |
Nov 09, 2005 | 45.14 | 46.14 | 45.14 | 46.01 | 544,408 | +0.80(+1.76%) |
Nov 08, 2005 | 45.85 | 45.86 | 44.79 | 45.21 | 642,425 | -0.81(-1.77%) |
Nov 07, 2005 | 45.84 | 46.08 | 45.44 | 46.03 | 499,898 | -0.08(-0.17%) |
Nov 04, 2005 | 45.88 | 46.17 | 45.35 | 46.10 | 573,615 | +0.22(+0.49%) |
Nov 03, 2005 | 47.08 | 47.08 | 45.77 | 45.88 | 980,987 | -1.23(-2.62%) |
Nov 02, 2005 | 45.33 | 47.25 | 45.16 | 47.11 | 1,629,604 | +1.69(+3.73%) |
Nov 01, 2005 | 44.48 | 45.81 | 44.46 | 45.42 | 923,275 | +0.82(+1.84%) |
Oct 31, 2005 | 44.03 | 44.94 | 44.03 | 44.60 | 859,955 | +0.62(+1.40%) |
Oct 28, 2005 | 43.78 | 43.98 | 43.41 | 43.98 | 803,411 | +0.75(+1.74%) |
Oct 27, 2005 | 43.40 | 43.50 | 42.98 | 43.23 | 481,439 | -0.09(-0.20%) |
Oct 26, 2005 | 43.61 | 44.30 | 43.31 | 43.31 | 686,352 | -0.41(-0.94%) |
Oct 25, 2005 | 44.74 | 44.74 | 43.44 | 43.72 | 1,070,592 | -1.02(-2.28%) |
Oct 24, 2005 | 43.65 | 45.34 | 43.61 | 44.74 | 1,536,260 | +1.77(+4.12%) |
Oct 21, 2005 | 43.18 | 43.50 | 42.73 | 42.97 | 818,131 | +0.01(+0.02%) |
Oct 20, 2005 | 45.35 | 45.35 | 42.58 | 42.96 | 1,329,245 | +0.25(+0.58%) |
Oct 19, 2005 | 41.99 | 43.18 | 41.58 | 42.71 | 1,170,478 | +0.98(+2.36%) |
Oct 18, 2005 | 42.03 | 42.17 | 41.64 | 41.73 | 820,117 | -0.58(-1.38%) |
Oct 17, 2005 | 41.72 | 42.37 | 41.68 | 42.31 | 996,992 | +0.80(+1.92%) |
Oct 14, 2005 | 41.26 | 41.64 | 41.26 | 41.51 | 1,138,001 | +0.28(+0.69%) |
Oct 13, 2005 | 41.19 | 41.50 | 40.71 | 41.23 | 1,091,037 | +0.39(+0.94%) |
Oct 12, 2005 | 42.75 | 42.76 | 40.57 | 40.85 | 2,021,906 | -1.90(-4.45%) |
Oct 11, 2005 | 42.51 | 42.99 | 42.50 | 42.75 | 1,545,022 | +0.24(+0.56%) |
Oct 10, 2005 | 43.19 | 43.52 | 42.42 | 42.51 | 557,960 | -0.62(-1.45%) |
Oct 07, 2005 | 42.80 | 43.27 | 42.50 | 43.13 | 583,545 | +0.65(+1.53%) |
Oct 06, 2005 | 42.71 | 43.07 | 42.31 | 42.48 | 1,021,408 | -0.15(-0.34%) |
Oct 05, 2005 | 44.08 | 44.14 | 42.63 | 42.63 | 916,499 | -1.81(-4.08%) |
Oct 04, 2005 | 45.06 | 45.27 | 44.44 | 44.44 | 335,056 | -0.53(-1.18%) |
Oct 03, 2005 | 45.28 | 45.29 | 44.63 | 44.97 | 563,568 | -0.48(-1.05%) |
Sep 30, 2005 | 44.21 | 45.47 | 43.92 | 45.45 | 736,120 | +1.41(+3.21%) |
Sep 29, 2005 | 43.84 | 44.13 | 43.23 | 44.04 | 980,169 | +0.11(+0.25%) |
Sep 28, 2005 | 44.51 | 44.64 | 43.93 | 43.93 | 456,205 | -0.45(-1.02%) |
Sep 27, 2005 | 44.77 | 44.96 | 44.29 | 44.38 | 1,197,465 | -0.21(-0.48%) |
Sep 26, 2005 | 43.95 | 44.68 | 43.91 | 44.60 | 1,213,120 | +0.98(+2.26%) |
Sep 23, 2005 | 43.61 | 44.10 | 43.11 | 43.61 | 1,032,040 | +0.04(+0.10%) |
Sep 22, 2005 | 43.48 | 43.76 | 43.03 | 43.57 | 423,610 | -0.33(-0.74%) |
Sep 21, 2005 | 44.31 | 44.31 | 43.59 | 43.89 | 641,958 | -0.68(-1.54%) |
Sep 20, 2005 | 44.38 | 45.06 | 44.38 | 44.58 | 1,203,423 | +0.22(+0.50%) |
Sep 19, 2005 | 45.01 | 45.01 | 44.31 | 44.36 | 407,722 | -0.80(-1.76%) |
Sep 16, 2005 | 44.60 | 45.38 | 44.48 | 45.15 | 757,849 | +0.55(+1.23%) |
Sep 15, 2005 | 44.10 | 44.65 | 44.09 | 44.60 | 434,826 | +0.49(+1.11%) |
Sep 14, 2005 | 44.51 | 44.53 | 43.91 | 44.12 | 732,615 | -0.40(-0.90%) |
Sep 13, 2005 | 44.43 | 44.78 | 44.43 | 44.52 | 1,101,317 | -0.04(-0.10%) |
Sep 12, 2005 | 44.12 | 44.68 | 43.89 | 44.56 | 601,887 | +0.33(+0.75%) |
Sep 09, 2005 | 43.79 | 44.28 | 43.75 | 44.23 | 560,881 | +0.44(+1.00%) |
Sep 08, 2005 | 43.53 | 44.03 | 43.53 | 43.79 | 698,385 | +0.05(+0.12%) |
Sep 07, 2005 | 43.34 | 43.77 | 42.96 | 43.74 | 553,170 | +0.57(+1.33%) |
Sep 06, 2005 | 43.65 | 43.65 | 43.10 | 43.17 | 489,266 | -0.09(-0.22%) |
Sep 02, 2005 | 43.26 | 43.49 | 43.02 | 43.26 | 605,391 | -0.13(-0.30%) |
Sep 01, 2005 | 43.81 | 43.81 | 43.27 | 43.39 | 689,623 | -0.42(-0.96%) |
Aug 31, 2005 | 44.33 | 44.36 | 43.52 | 43.81 | 948,509 | -0.52(-1.18%) |
Aug 30, 2005 | 44.85 | 44.85 | 44.16 | 44.33 | 653,524 | -0.52(-1.16%) |
Aug 29, 2005 | 44.67 | 45.11 | 44.06 | 44.85 | 585,648 | +0.19(+0.42%) |
Aug 26, 2005 | 44.66 | 44.90 | 44.03 | 44.66 | 564,502 | -0.27(-0.61%) |
Aug 25, 2005 | 44.84 | 45.11 | 44.74 | 44.94 | 393,236 | -0.01(-0.02%) |
Aug 24, 2005 | 45.16 | 45.43 | 44.73 | 44.95 | 491,486 | -0.21(-0.47%) |
Aug 23, 2005 | 45.44 | 45.48 | 44.96 | 45.16 | 553,871 | -0.12(-0.26%) |
Aug 22, 2005 | 45.24 | 45.45 | 44.72 | 45.28 | 381,319 | +0.13(+0.28%) |
Aug 19, 2005 | 45.30 | 45.38 | 44.98 | 45.15 | 460,177 | +0.18(+0.40%) |
Aug 18, 2005 | 44.98 | 45.11 | 44.57 | 44.97 | 589,269 | -0.22(-0.49%) |
Aug 17, 2005 | 45.20 | 45.37 | 44.72 | 45.20 | 655,042 | -0.05(-0.11%) |
Aug 16, 2005 | 45.41 | 45.67 | 45.08 | 45.25 | 322,439 | -0.39(-0.86%) |
Aug 15, 2005 | 45.84 | 46.04 | 45.34 | 45.64 | 902,597 | -0.20(-0.43%) |
Aug 12, 2005 | 45.35 | 46.00 | 45.20 | 45.84 | 645,463 | +0.32(+0.70%) |
Aug 11, 2005 | 44.81 | 46.72 | 44.81 | 45.52 | 1,661,030 | +0.71(+1.59%) |
Aug 10, 2005 | 43.87 | 44.84 | 43.87 | 44.81 | 1,187,769 | +0.91(+2.07%) |
Aug 09, 2005 | 43.52 | 43.93 | 43.31 | 43.90 | 542,890 | +0.60(+1.38%) |
Aug 08, 2005 | 43.80 | 43.86 | 43.13 | 43.30 | 537,866 | -0.28(-0.65%) |
Aug 05, 2005 | 43.51 | 43.64 | 42.82 | 43.59 | 541,254 | +0.10(+0.24%) |
Aug 04, 2005 | 43.65 | 43.97 | 43.47 | 43.48 | 519,408 | -0.21(-0.49%) |
Aug 03, 2005 | 43.65 | 43.76 | 43.30 | 43.70 | 702,824 | -0.07(-0.16%) |
Aug 02, 2005 | 44.04 | 44.12 | 43.47 | 43.77 | 391,249 | -0.27(-0.60%) |
Aug 01, 2005 | 43.34 | 44.34 | 43.34 | 44.03 | 488,098 | -0.12(-0.27%) |
Jul 29, 2005 | 43.77 | 44.17 | 43.57 | 44.15 | 565,437 | +0.42(+0.96%) |
Jul 28, 2005 | 43.72 | 43.78 | 43.47 | 43.73 | 555,156 | +0.00(+0.00%) |
Jul 27, 2005 | 43.65 | 43.85 | 43.05 | 43.73 | 1,043,956 | +0.26(+0.59%) |
Jul 26, 2005 | 43.14 | 43.50 | 42.92 | 43.47 | 785,771 | +0.28(+0.65%) |
Jul 25, 2005 | 43.81 | 43.89 | 43.05 | 43.19 | 446,625 | -0.63(-1.45%) |
Jul 22, 2005 | 43.89 | 44.01 | 43.57 | 43.83 | 482,607 | -0.06(-0.14%) |
Jul 21, 2005 | 44.25 | 44.92 | 43.39 | 43.89 | 1,109,378 | +1.10(+2.58%) |
Jul 20, 2005 | 42.00 | 42.85 | 41.75 | 42.78 | 780,630 | +0.79(+1.88%) |
Jul 19, 2005 | 42.22 | 42.23 | 41.85 | 41.99 | 726,423 | -0.09(-0.22%) |
Jul 18, 2005 | 42.44 | 42.55 | 41.99 | 42.09 | 483,542 | -0.56(-1.32%) |
Jul 15, 2005 | 42.37 | 42.65 | 41.84 | 42.65 | 858,553 | +0.35(+0.83%) |
Jul 14, 2005 | 41.22 | 42.40 | 41.17 | 42.30 | 1,241,158 | +1.69(+4.17%) |
Jul 13, 2005 | 40.80 | 41.08 | 40.55 | 40.61 | 612,284 | -0.18(-0.44%) |
Jul 12, 2005 | 41.02 | 41.07 | 40.74 | 40.79 | 293,116 | -0.40(-0.98%) |
Jul 11, 2005 | 41.04 | 41.30 | 40.98 | 41.19 | 392,885 | +0.22(+0.54%) |
Jul 08, 2005 | 40.23 | 41.05 | 40.06 | 40.97 | 460,995 | +0.83(+2.07%) |
Jul 07, 2005 | 40.32 | 40.33 | 40.00 | 40.14 | 489,500 | -0.23(-0.57%) |
Jul 06, 2005 | 40.66 | 40.68 | 40.28 | 40.37 | 291,714 | -0.31(-0.76%) |
Jul 05, 2005 | 40.74 | 40.89 | 40.51 | 40.68 | 400,245 | -0.07(-0.17%) |
Jul 01, 2005 | 40.57 | 40.97 | 40.57 | 40.74 | 461,929 | +0.33(+0.80%) |
Jun 30, 2005 | 40.64 | 41.04 | 40.38 | 40.42 | 728,292 | -0.01(-0.02%) |
Jun 29, 2005 | 40.38 | 40.56 | 40.13 | 40.43 | 472,560 | +0.15(+0.38%) |
Jun 28, 2005 | 39.70 | 40.32 | 39.70 | 40.27 | 922,223 | +0.77(+1.95%) |
Jun 27, 2005 | 39.34 | 39.58 | 39.28 | 39.50 | 634,131 | +0.19(+0.48%) |
Jun 24, 2005 | 39.68 | 39.88 | 39.25 | 39.31 | 669,529 | -0.43(-1.08%) |
Jun 23, 2005 | 40.38 | 40.45 | 39.74 | 39.74 | 442,186 | -0.59(-1.46%) |
Jun 22, 2005 | 40.40 | 40.49 | 40.29 | 40.33 | 544,992 | -0.02(-0.04%) |
Jun 21, 2005 | 40.36 | 40.62 | 40.22 | 40.35 | 621,513 | +0.06(+0.15%) |
Jun 20, 2005 | 40.19 | 40.39 | 40.10 | 40.29 | 375,945 | +0.02(+0.04%) |
Jun 17, 2005 | 40.43 | 40.53 | 40.15 | 40.27 | 1,000,613 | -0.15(-0.38%) |
Jun 16, 2005 | 40.49 | 40.53 | 40.30 | 40.43 | 339,612 | -0.03(-0.06%) |
Jun 15, 2005 | 40.68 | 40.76 | 40.42 | 40.45 | 430,737 | -0.04(-0.11%) |
Jun 14, 2005 | 40.24 | 40.55 | 40.23 | 40.50 | 523,847 | +0.36(+0.90%) |
Jun 13, 2005 | 39.97 | 40.27 | 39.93 | 40.14 | 536,347 | +0.10(+0.26%) |
Jun 10, 2005 | 40.43 | 40.43 | 39.93 | 40.03 | 459,943 | -0.14(-0.34%) |
Jun 09, 2005 | 39.49 | 40.23 | 39.30 | 40.17 | 617,308 | +0.63(+1.60%) |
Jun 08, 2005 | 39.93 | 40.02 | 39.51 | 39.54 | 269,517 | -0.22(-0.56%) |
Jun 07, 2005 | 39.79 | 39.96 | 39.61 | 39.76 | 364,613 | -0.03(-0.06%) |
Jun 06, 2005 | 39.43 | 39.81 | 39.30 | 39.79 | 356,319 | +0.40(+1.02%) |
Jun 03, 2005 | 39.58 | 39.59 | 39.25 | 39.38 | 671,515 | -0.20(-0.50%) |
Jun 02, 2005 | 39.42 | 39.58 | 39.12 | 39.58 | 511,463 | +0.18(+0.46%) |
Jun 01, 2005 | 39.19 | 39.64 | 38.99 | 39.40 | 547,212 | +0.13(+0.33%) |
May 31, 2005 | 39.39 | 39.50 | 39.14 | 39.27 | 498,846 | -0.21(-0.52%) |
May 27, 2005 | 39.55 | 39.63 | 39.29 | 39.48 | 270,685 | -0.07(-0.17%) |
May 26, 2005 | 39.39 | 39.79 | 39.36 | 39.55 | 350,127 | +0.16(+0.41%) |
May 25, 2005 | 39.33 | 39.47 | 39.14 | 39.38 | 692,427 | -0.16(-0.41%) |
May 24, 2005 | 40.06 | 40.06 | 39.36 | 39.55 | 975,963 | -0.52(-1.30%) |
May 23, 2005 | 39.50 | 40.27 | 39.50 | 40.07 | 494,757 | +0.55(+1.39%) |
May 20, 2005 | 39.73 | 39.81 | 39.37 | 39.52 | 871,871 | -0.21(-0.54%) |
May 19, 2005 | 39.69 | 39.79 | 39.43 | 39.73 | 836,123 | +0.04(+0.11%) |
May 18, 2005 | 39.59 | 39.92 | 39.51 | 39.69 | 563,918 | +0.38(+0.96%) |
May 17, 2005 | 39.11 | 39.54 | 39.11 | 39.31 | 681,796 | +0.12(+0.31%) |
May 16, 2005 | 38.95 | 39.33 | 38.90 | 39.20 | 518,940 | +0.25(+0.64%) |
May 13, 2005 | 39.37 | 39.44 | 38.65 | 38.95 | 623,733 | -0.56(-1.43%) |
May 12, 2005 | 39.99 | 40.10 | 39.49 | 39.51 | 660,066 | -0.47(-1.18%) |
May 11, 2005 | 39.79 | 40.26 | 39.37 | 39.98 | 556,208 | +0.14(+0.34%) |
May 10, 2005 | 39.83 | 40.09 | 39.62 | 39.85 | 669,646 | -0.03(-0.06%) |
May 09, 2005 | 39.63 | 39.90 | 39.46 | 39.87 | 500,482 | +0.24(+0.60%) |
May 06, 2005 | 39.85 | 40.15 | 39.55 | 39.63 | 957,037 | -0.08(-0.19%) |
May 05, 2005 | 39.60 | 39.85 | 39.34 | 39.71 | 962,996 | +0.28(+0.72%) |
May 04, 2005 | 38.60 | 39.58 | 38.48 | 39.43 | 679,693 | +0.83(+2.15%) |
May 03, 2005 | 38.22 | 38.90 | 38.21 | 38.60 | 774,906 | +0.05(+0.13%) |
May 02, 2005 | 38.73 | 39.37 | 38.01 | 38.54 | 895,704 | +0.51(+1.35%) |
Apr 29, 2005 | 37.41 | 38.03 | 36.72 | 38.03 | 761,938 | +0.70(+1.88%) |
Apr 28, 2005 | 37.68 | 37.72 | 37.23 | 37.33 | 661,117 | -0.43(-1.13%) |
Apr 27, 2005 | 37.67 | 38.24 | 37.47 | 37.76 | 825,959 | +0.17(+0.46%) |
Apr 26, 2005 | 39.15 | 39.15 | 37.45 | 37.59 | 1,307,048 | -1.61(-4.11%) |
Apr 25, 2005 | 38.85 | 39.67 | 38.85 | 39.20 | 834,721 | +0.34(+0.88%) |
Apr 22, 2005 | 38.43 | 39.26 | 38.35 | 38.85 | 676,655 | +0.33(+0.84%) |
Apr 21, 2005 | 37.75 | 38.56 | 37.12 | 38.53 | 1,077,134 | +0.93(+2.48%) |
Apr 20, 2005 | 39.14 | 39.18 | 37.50 | 37.59 | 1,171,062 | -1.55(-3.96%) |
Apr 19, 2005 | 38.71 | 39.19 | 38.66 | 39.14 | 492,888 | +0.62(+1.62%) |
Apr 18, 2005 | 38.56 | 38.96 | 38.26 | 38.52 | 663,220 | +0.05(+0.13%) |
Apr 15, 2005 | 39.41 | 39.41 | 38.37 | 38.47 | 840,679 | -0.85(-2.16%) |
Apr 14, 2005 | 39.94 | 40.48 | 39.26 | 39.31 | 1,138,351 | -0.62(-1.56%) |
Apr 13, 2005 | 40.21 | 40.47 | 39.89 | 39.94 | 556,091 | -0.21(-0.53%) |
Apr 12, 2005 | 40.21 | 40.21 | 39.63 | 40.15 | 893,835 | +0.03(+0.06%) |
Apr 11, 2005 | 40.43 | 40.44 | 40.08 | 40.13 | 440,316 | -0.34(-0.85%) |
Apr 08, 2005 | 40.71 | 40.87 | 40.06 | 40.47 | 449,195 | -0.24(-0.59%) |
Apr 07, 2005 | 40.49 | 40.85 | 40.21 | 40.71 | 370,221 | +0.28(+0.70%) |
Apr 06, 2005 | 40.76 | 40.86 | 40.30 | 40.43 | 411,577 | -0.39(-0.94%) |
Apr 05, 2005 | 40.69 | 41.09 | 40.54 | 40.81 | 468,121 | +0.15(+0.36%) |
Apr 04, 2005 | 40.53 | 41.09 | 39.43 | 40.67 | 1,041,853 | +0.18(+0.44%) |