Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 58.83 | 58.98 | 58.26 | 58.62 | 474,943 | -0.32(-0.54%) |
Mar 30, 2006 | 59.01 | 59.59 | 58.48 | 58.94 | 414,017 | +0.10(+0.17%) |
Mar 29, 2006 | 58.43 | 58.98 | 58.22 | 58.84 | 421,086 | +0.55(+0.95%) |
Mar 28, 2006 | 57.96 | 58.33 | 57.73 | 58.29 | 566,847 | +0.09(+0.16%) |
Mar 27, 2006 | 58.40 | 58.52 | 57.70 | 58.19 | 274,554 | -0.35(-0.60%) |
Mar 24, 2006 | 58.47 | 59.07 | 58.00 | 58.54 | 311,059 | +0.00(+0.00%) |
Mar 23, 2006 | 59.05 | 59.07 | 58.17 | 58.54 | 278,925 | -0.58(-0.99%) |
Mar 22, 2006 | 57.78 | 59.26 | 57.78 | 59.13 | 358,103 | +1.04(+1.79%) |
Mar 21, 2006 | 58.78 | 58.97 | 57.87 | 58.08 | 407,590 | -0.75(-1.27%) |
Mar 20, 2006 | 58.40 | 59.14 | 58.35 | 58.83 | 421,858 | +0.43(+0.73%) |
Mar 17, 2006 | 58.58 | 58.63 | 58.22 | 58.40 | 573,917 | -0.01(-0.01%) |
Mar 16, 2006 | 57.53 | 58.92 | 57.53 | 58.41 | 680,217 | +0.82(+1.42%) |
Mar 15, 2006 | 57.80 | 58.01 | 57.14 | 57.59 | 747,570 | -0.30(-0.51%) |
Mar 14, 2006 | 55.78 | 58.66 | 55.78 | 57.89 | 1,264,802 | +2.04(+3.65%) |
Mar 13, 2006 | 56.17 | 56.52 | 55.21 | 55.85 | 740,758 | -0.40(-0.71%) |
Mar 10, 2006 | 55.70 | 56.61 | 55.28 | 56.25 | 659,394 | +0.61(+1.10%) |
Mar 09, 2006 | 55.31 | 55.81 | 55.24 | 55.63 | 1,002,202 | +0.32(+0.58%) |
Mar 08, 2006 | 55.86 | 56.01 | 54.90 | 55.31 | 1,459,536 | -1.09(-1.93%) |
Mar 07, 2006 | 56.48 | 57.10 | 55.97 | 56.40 | 721,863 | -0.18(-0.32%) |
Mar 06, 2006 | 57.49 | 57.49 | 56.31 | 56.58 | 581,757 | -0.75(-1.30%) |
Mar 03, 2006 | 57.00 | 57.72 | 56.73 | 57.33 | 710,680 | +0.17(+0.30%) |
Mar 02, 2006 | 58.31 | 58.53 | 57.11 | 57.16 | 957,599 | -1.50(-2.56%) |
Mar 01, 2006 | 57.78 | 58.71 | 57.73 | 58.66 | 511,191 | +1.06(+1.84%) |
Feb 28, 2006 | 57.77 | 57.84 | 57.32 | 57.60 | 482,270 | -0.16(-0.28%) |
Feb 27, 2006 | 57.65 | 58.08 | 57.63 | 57.77 | 250,903 | +0.23(+0.39%) |
Feb 24, 2006 | 57.18 | 57.80 | 56.92 | 57.54 | 211,571 | +0.30(+0.53%) |
Feb 23, 2006 | 57.34 | 57.56 | 56.90 | 57.24 | 332,782 | -0.26(-0.46%) |
Feb 22, 2006 | 56.05 | 57.59 | 55.98 | 57.50 | 615,563 | +1.69(+3.02%) |
Feb 21, 2006 | 55.99 | 56.19 | 55.37 | 55.81 | 448,850 | -0.42(-0.75%) |
Feb 17, 2006 | 56.16 | 56.30 | 55.96 | 56.23 | 371,600 | +0.07(+0.12%) |
Feb 16, 2006 | 55.76 | 56.21 | 55.76 | 56.16 | 282,267 | +0.40(+0.73%) |
Feb 15, 2006 | 55.04 | 55.98 | 54.77 | 55.76 | 633,943 | +0.88(+1.60%) |
Feb 14, 2006 | 55.59 | 55.61 | 53.91 | 54.88 | 921,609 | -0.94(-1.69%) |
Feb 13, 2006 | 56.27 | 56.47 | 55.45 | 55.82 | 507,849 | -0.45(-0.80%) |
Feb 10, 2006 | 55.99 | 56.72 | 55.43 | 56.27 | 817,108 | +0.37(+0.65%) |
Feb 09, 2006 | 56.02 | 56.47 | 55.85 | 55.91 | 666,720 | +0.28(+0.50%) |
Feb 08, 2006 | 55.39 | 55.73 | 55.24 | 55.63 | 370,314 | +0.25(+0.45%) |
Feb 07, 2006 | 55.86 | 56.21 | 55.33 | 55.38 | 451,678 | -0.66(-1.18%) |
Feb 06, 2006 | 55.78 | 56.35 | 55.73 | 56.04 | 726,876 | +0.71(+1.28%) |
Feb 03, 2006 | 55.90 | 56.13 | 55.21 | 55.33 | 495,766 | -0.65(-1.15%) |
Feb 02, 2006 | 55.58 | 56.13 | 55.24 | 55.98 | 683,173 | +0.50(+0.90%) |
Feb 01, 2006 | 55.42 | 55.61 | 54.75 | 55.48 | 780,604 | +0.30(+0.54%) |
Jan 31, 2006 | 55.70 | 55.84 | 55.07 | 55.18 | 739,729 | -0.52(-0.94%) |
Jan 30, 2006 | 55.67 | 56.48 | 55.67 | 55.70 | 873,022 | +0.04(+0.07%) |
Jan 27, 2006 | 57.03 | 57.07 | 55.02 | 55.66 | 1,016,469 | -1.36(-2.39%) |
Jan 26, 2006 | 57.86 | 58.27 | 56.68 | 57.03 | 694,870 | -0.83(-1.44%) |
Jan 25, 2006 | 58.08 | 58.22 | 57.22 | 57.86 | 359,132 | -0.02(-0.04%) |
Jan 24, 2006 | 57.22 | 58.17 | 57.22 | 57.88 | 376,356 | +0.86(+1.50%) |
Jan 23, 2006 | 56.76 | 57.35 | 56.42 | 57.03 | 351,805 | +0.53(+0.94%) |
Jan 20, 2006 | 57.73 | 57.77 | 56.36 | 56.50 | 653,095 | -1.60(-2.76%) |
Jan 19, 2006 | 57.84 | 58.25 | 57.52 | 58.10 | 508,748 | -0.12(-0.21%) |
Jan 18, 2006 | 57.96 | 58.45 | 57.80 | 58.22 | 363,116 | -0.12(-0.21%) |
Jan 17, 2006 | 58.29 | 58.54 | 58.06 | 58.35 | 511,576 | -0.02(-0.03%) |
Jan 13, 2006 | 57.42 | 58.52 | 57.42 | 58.36 | 321,984 | +0.29(+0.50%) |
Jan 12, 2006 | 58.12 | 58.31 | 57.70 | 58.08 | 403,091 | +0.12(+0.20%) |
Jan 11, 2006 | 58.50 | 58.70 | 57.82 | 57.96 | 676,489 | -0.33(-0.57%) |
Jan 10, 2006 | 58.39 | 58.54 | 57.88 | 58.29 | 820,450 | -0.18(-0.31%) |
Jan 09, 2006 | 56.87 | 58.62 | 56.87 | 58.47 | 760,295 | +0.46(+0.79%) |
Jan 06, 2006 | 56.02 | 58.12 | 56.02 | 58.01 | 1,285,625 | +2.47(+4.45%) |
Jan 05, 2006 | 55.28 | 55.62 | 55.24 | 55.54 | 373,399 | -0.08(-0.14%) |
Jan 04, 2006 | 55.77 | 55.86 | 55.32 | 55.62 | 431,883 | -0.24(-0.43%) |
Jan 03, 2006 | 55.25 | 56.11 | 53.95 | 55.86 | 769,164 | +0.54(+0.98%) |
Dec 30, 2005 | 55.63 | 55.65 | 55.31 | 55.31 | 257,973 | -0.50(-0.89%) |
Dec 29, 2005 | 55.50 | 56.03 | 55.47 | 55.81 | 279,053 | +0.12(+0.21%) |
Dec 28, 2005 | 55.35 | 55.77 | 55.24 | 55.70 | 308,488 | +0.16(+0.29%) |
Dec 27, 2005 | 56.19 | 56.37 | 55.53 | 55.53 | 368,258 | -0.46(-0.82%) |
Dec 23, 2005 | 55.75 | 56.09 | 55.63 | 55.99 | 325,198 | +0.28(+0.50%) |
Dec 22, 2005 | 55.35 | 55.72 | 55.20 | 55.71 | 339,080 | +0.41(+0.75%) |
Dec 21, 2005 | 55.31 | 55.62 | 55.17 | 55.30 | 328,540 | +0.33(+0.61%) |
Dec 20, 2005 | 54.58 | 55.30 | 54.58 | 54.96 | 322,884 | +0.47(+0.86%) |
Dec 19, 2005 | 54.84 | 54.94 | 54.40 | 54.50 | 401,934 | -0.34(-0.62%) |
Dec 16, 2005 | 54.82 | 55.77 | 54.84 | 54.84 | 501,936 | +0.02(+0.04%) |
Dec 15, 2005 | 55.57 | 55.61 | 54.58 | 54.82 | 304,889 | -0.58(-1.04%) |
Dec 14, 2005 | 54.95 | 55.57 | 54.90 | 55.39 | 420,572 | +0.56(+1.02%) |
Dec 13, 2005 | 55.03 | 55.38 | 54.38 | 54.83 | 435,482 | -0.20(-0.37%) |
Dec 12, 2005 | 55.04 | 55.24 | 54.65 | 55.03 | 285,737 | +0.30(+0.55%) |
Dec 09, 2005 | 54.68 | 54.96 | 54.30 | 54.73 | 443,066 | +0.20(+0.37%) |
Dec 08, 2005 | 54.61 | 54.83 | 54.07 | 54.53 | 350,777 | +0.01(+0.01%) |
Dec 07, 2005 | 55.00 | 55.00 | 54.20 | 54.52 | 365,558 | -0.46(-0.83%) |
Dec 06, 2005 | 55.49 | 55.63 | 54.91 | 54.98 | 283,166 | -0.53(-0.95%) |
Dec 05, 2005 | 55.80 | 55.80 | 55.19 | 55.51 | 294,606 | -0.44(-0.79%) |
Dec 02, 2005 | 55.59 | 56.01 | 55.26 | 55.95 | 360,545 | +0.07(+0.13%) |
Dec 01, 2005 | 54.79 | 55.96 | 54.69 | 55.88 | 585,228 | +1.24(+2.28%) |
Nov 30, 2005 | 54.79 | 55.17 | 54.47 | 54.64 | 371,985 | +0.06(+0.11%) |
Nov 29, 2005 | 54.03 | 55.01 | 54.03 | 54.58 | 336,895 | +0.61(+1.14%) |
Nov 28, 2005 | 54.87 | 54.91 | 53.95 | 53.96 | 518,389 | -0.65(-1.20%) |
Nov 25, 2005 | 55.32 | 55.32 | 54.47 | 54.61 | 210,929 | -0.51(-0.93%) |
Nov 23, 2005 | 55.39 | 55.46 | 54.91 | 55.13 | 335,481 | +0.08(+0.14%) |
Nov 22, 2005 | 55.16 | 55.16 | 54.65 | 55.05 | 583,043 | -0.39(-0.70%) |
Nov 21, 2005 | 54.93 | 55.45 | 54.81 | 55.44 | 332,653 | +0.24(+0.44%) |
Nov 18, 2005 | 55.70 | 55.86 | 54.72 | 55.20 | 528,672 | -0.10(-0.18%) |
Nov 17, 2005 | 54.85 | 55.67 | 54.68 | 55.30 | 693,585 | +1.58(+2.94%) |
Nov 16, 2005 | 53.54 | 53.72 | 52.94 | 53.72 | 525,972 | +0.33(+0.63%) |
Nov 15, 2005 | 53.59 | 53.67 | 53.29 | 53.39 | 328,026 | -0.16(-0.29%) |
Nov 14, 2005 | 53.68 | 53.81 | 53.25 | 53.54 | 392,551 | -0.05(-0.09%) |
Nov 11, 2005 | 52.98 | 53.73 | 52.94 | 53.59 | 564,919 | +0.50(+0.94%) |
Nov 10, 2005 | 52.52 | 53.11 | 52.02 | 53.09 | 445,123 | +0.57(+1.08%) |
Nov 09, 2005 | 51.75 | 52.69 | 51.75 | 52.52 | 390,109 | +0.51(+0.99%) |
Nov 08, 2005 | 52.05 | 52.14 | 51.65 | 52.01 | 349,363 | -0.17(-0.33%) |
Nov 07, 2005 | 52.90 | 53.02 | 52.13 | 52.18 | 650,782 | -0.06(-0.12%) |
Nov 04, 2005 | 52.72 | 52.83 | 52.14 | 52.24 | 343,322 | -0.40(-0.75%) |
Nov 03, 2005 | 52.75 | 52.84 | 52.25 | 52.64 | 502,836 | -0.03(-0.06%) |
Nov 02, 2005 | 52.44 | 52.90 | 52.24 | 52.67 | 465,689 | +0.04(+0.07%) |
Nov 01, 2005 | 52.03 | 52.86 | 51.93 | 52.63 | 734,331 | +0.52(+1.00%) |
Oct 31, 2005 | 51.44 | 52.27 | 51.16 | 52.11 | 629,702 | +0.68(+1.32%) |
Oct 28, 2005 | 50.69 | 51.43 | 50.52 | 51.43 | 469,802 | +1.19(+2.37%) |
Oct 27, 2005 | 50.58 | 50.62 | 50.18 | 50.24 | 414,917 | -0.47(-0.92%) |
Oct 26, 2005 | 50.84 | 51.18 | 50.65 | 50.71 | 384,196 | -0.02(-0.03%) |
Oct 25, 2005 | 51.23 | 51.46 | 50.44 | 50.72 | 435,225 | -0.82(-1.58%) |
Oct 24, 2005 | 50.54 | 51.81 | 50.45 | 51.54 | 582,143 | +1.16(+2.30%) |
Oct 21, 2005 | 50.30 | 50.54 | 49.67 | 50.38 | 432,398 | +0.37(+0.73%) |
Oct 20, 2005 | 51.00 | 51.18 | 49.93 | 50.02 | 558,492 | -0.99(-1.94%) |
Oct 19, 2005 | 50.61 | 51.18 | 50.31 | 51.00 | 1,038,706 | +0.75(+1.49%) |
Oct 18, 2005 | 50.62 | 50.62 | 49.87 | 50.26 | 633,943 | -0.33(-0.65%) |
Oct 17, 2005 | 51.35 | 51.77 | 49.57 | 50.58 | 1,256,448 | +0.90(+1.82%) |
Oct 14, 2005 | 48.45 | 49.79 | 48.45 | 49.68 | 496,923 | +1.42(+2.93%) |
Oct 13, 2005 | 48.41 | 48.48 | 47.53 | 48.27 | 524,430 | -0.23(-0.47%) |
Oct 12, 2005 | 48.04 | 49.57 | 47.90 | 48.49 | 641,141 | +0.50(+1.04%) |
Oct 11, 2005 | 47.99 | 48.70 | 47.93 | 47.99 | 371,857 | +0.01(+0.02%) |
Oct 10, 2005 | 48.12 | 48.25 | 47.71 | 47.99 | 277,768 | -0.20(-0.42%) |
Oct 07, 2005 | 47.72 | 48.49 | 47.65 | 48.19 | 455,534 | +0.51(+1.08%) |
Oct 06, 2005 | 48.30 | 48.33 | 47.07 | 47.67 | 635,743 | -0.68(-1.42%) |
Oct 05, 2005 | 49.08 | 49.28 | 48.36 | 48.36 | 473,915 | -0.73(-1.49%) |
Oct 04, 2005 | 49.40 | 49.70 | 49.09 | 49.09 | 387,281 | -0.04(-0.08%) |
Oct 03, 2005 | 49.01 | 49.41 | 48.90 | 49.13 | 405,790 | +0.18(+0.37%) |
Sep 30, 2005 | 48.74 | 48.95 | 48.16 | 48.95 | 434,454 | +0.26(+0.53%) |
Sep 29, 2005 | 48.08 | 48.81 | 47.66 | 48.69 | 327,640 | +0.62(+1.29%) |
Sep 28, 2005 | 48.59 | 48.69 | 47.85 | 48.07 | 297,177 | -0.16(-0.34%) |
Sep 27, 2005 | 48.74 | 48.76 | 47.91 | 48.24 | 424,300 | -0.16(-0.32%) |
Sep 26, 2005 | 48.89 | 49.13 | 48.24 | 48.39 | 384,582 | -0.11(-0.22%) |
Sep 23, 2005 | 48.44 | 48.88 | 47.91 | 48.50 | 377,512 | +0.26(+0.55%) |
Sep 22, 2005 | 47.96 | 48.26 | 47.50 | 48.24 | 288,308 | +0.14(+0.29%) |
Sep 21, 2005 | 48.64 | 48.64 | 47.98 | 48.10 | 571,346 | -0.65(-1.34%) |
Sep 20, 2005 | 49.51 | 49.60 | 48.62 | 48.75 | 354,761 | -0.61(-1.23%) |
Sep 19, 2005 | 50.10 | 50.11 | 48.85 | 49.36 | 643,070 | -0.93(-1.84%) |
Sep 16, 2005 | 50.41 | 50.49 | 50.07 | 50.28 | 1,040,891 | +0.32(+0.64%) |
Sep 15, 2005 | 50.49 | 50.69 | 49.87 | 49.96 | 376,870 | -0.45(-0.89%) |
Sep 14, 2005 | 50.92 | 50.96 | 50.15 | 50.41 | 365,944 | -0.44(-0.86%) |
Sep 13, 2005 | 51.19 | 51.49 | 50.75 | 50.85 | 700,654 | -0.31(-0.61%) |
Sep 12, 2005 | 50.37 | 51.40 | 49.94 | 51.16 | 630,087 | +0.88(+1.75%) |
Sep 09, 2005 | 50.34 | 50.51 | 50.02 | 50.28 | 568,133 | -0.12(-0.23%) |
Sep 08, 2005 | 50.02 | 50.48 | 49.65 | 50.40 | 597,310 | +0.31(+0.62%) |
Sep 07, 2005 | 50.52 | 50.52 | 49.84 | 50.09 | 662,736 | -0.31(-0.62%) |
Sep 06, 2005 | 49.96 | 50.57 | 49.96 | 50.40 | 486,897 | +0.44(+0.87%) |
Sep 02, 2005 | 50.26 | 50.27 | 49.95 | 49.96 | 802,712 | -0.22(-0.43%) |
Sep 01, 2005 | 50.18 | 50.57 | 49.88 | 50.18 | 952,458 | +0.14(+0.28%) |
Aug 31, 2005 | 49.09 | 50.04 | 48.73 | 50.04 | 997,960 | +1.43(+2.94%) |
Aug 30, 2005 | 49.01 | 49.09 | 48.31 | 48.61 | 780,218 | -0.60(-1.22%) |
Aug 29, 2005 | 48.39 | 49.28 | 48.39 | 49.21 | 813,895 | +0.64(+1.31%) |
Aug 26, 2005 | 48.20 | 48.87 | 47.99 | 48.57 | 662,736 | +0.37(+0.76%) |
Aug 25, 2005 | 48.16 | 48.33 | 47.89 | 48.20 | 716,207 | +0.33(+0.68%) |
Aug 24, 2005 | 48.24 | 48.31 | 47.75 | 47.88 | 862,096 | -0.53(-1.09%) |
Aug 23, 2005 | 48.52 | 48.66 | 48.20 | 48.41 | 792,815 | +0.04(+0.08%) |
Aug 22, 2005 | 48.42 | 48.76 | 48.24 | 48.37 | 796,028 | -0.12(-0.24%) |
Aug 19, 2005 | 48.86 | 48.86 | 48.42 | 48.48 | 377,255 | +0.02(+0.05%) |
Aug 18, 2005 | 48.59 | 48.60 | 48.24 | 48.46 | 370,186 | -0.12(-0.26%) |
Aug 17, 2005 | 48.47 | 48.85 | 48.47 | 48.59 | 688,186 | +0.02(+0.03%) |
Aug 16, 2005 | 49.49 | 49.51 | 48.50 | 48.57 | 695,384 | -1.22(-2.45%) |
Aug 15, 2005 | 49.61 | 49.86 | 49.41 | 49.79 | 308,874 | +0.26(+0.53%) |
Aug 12, 2005 | 49.82 | 49.84 | 49.30 | 49.53 | 447,436 | -0.32(-0.64%) |
Aug 11, 2005 | 48.96 | 49.85 | 48.96 | 49.85 | 592,040 | +0.96(+1.97%) |
Aug 10, 2005 | 48.51 | 49.32 | 48.51 | 48.88 | 626,231 | +0.57(+1.18%) |
Aug 09, 2005 | 48.52 | 48.76 | 48.17 | 48.31 | 323,141 | -0.02(-0.03%) |
Aug 08, 2005 | 48.43 | 48.62 | 47.89 | 48.33 | 410,161 | +0.09(+0.19%) |
Aug 05, 2005 | 47.96 | 48.27 | 47.92 | 48.24 | 524,173 | -0.04(-0.08%) |
Aug 04, 2005 | 48.25 | 48.43 | 48.00 | 48.27 | 512,219 | -0.18(-0.37%) |
Aug 03, 2005 | 48.39 | 48.52 | 47.96 | 48.45 | 659,522 | -0.07(-0.14%) |
Aug 02, 2005 | 48.25 | 48.70 | 48.10 | 48.52 | 467,874 | +0.41(+0.86%) |
Aug 01, 2005 | 48.41 | 48.48 | 47.93 | 48.11 | 565,433 | -0.37(-0.77%) |
Jul 29, 2005 | 48.52 | 48.63 | 48.17 | 48.48 | 666,720 | -0.16(-0.32%) |
Jul 28, 2005 | 48.55 | 48.83 | 48.43 | 48.64 | 604,508 | +0.05(+0.10%) |
Jul 27, 2005 | 48.35 | 48.66 | 48.12 | 48.59 | 503,478 | +0.37(+0.77%) |
Jul 26, 2005 | 48.17 | 48.47 | 48.03 | 48.22 | 416,459 | +0.12(+0.24%) |
Jul 25, 2005 | 48.34 | 48.61 | 47.94 | 48.10 | 535,998 | -0.47(-0.96%) |
Jul 22, 2005 | 48.47 | 48.81 | 48.27 | 48.57 | 505,535 | +0.23(+0.48%) |
Jul 21, 2005 | 48.95 | 49.01 | 48.26 | 48.34 | 550,523 | -0.47(-0.97%) |
Jul 20, 2005 | 48.59 | 48.85 | 48.04 | 48.81 | 724,305 | +0.16(+0.32%) |
Jul 19, 2005 | 49.67 | 49.82 | 48.66 | 48.66 | 1,076,753 | -0.88(-1.77%) |
Jul 18, 2005 | 48.82 | 50.32 | 48.82 | 49.53 | 2,023,427 | +1.64(+3.43%) |
Jul 15, 2005 | 47.85 | 48.97 | 47.08 | 47.89 | 3,204,810 | +3.35(+7.53%) |
Jul 14, 2005 | 44.97 | 44.97 | 44.07 | 44.54 | 620,061 | +0.06(+0.14%) |
Jul 13, 2005 | 43.22 | 44.48 | 43.22 | 44.48 | 938,833 | +1.66(+3.89%) |
Jul 12, 2005 | 43.45 | 43.45 | 42.47 | 42.81 | 541,268 | -0.68(-1.56%) |
Jul 11, 2005 | 43.14 | 43.57 | 43.10 | 43.49 | 400,263 | +0.16(+0.36%) |
Jul 08, 2005 | 42.31 | 43.49 | 42.11 | 43.33 | 560,163 | +1.03(+2.45%) |
Jul 07, 2005 | 41.54 | 42.40 | 41.31 | 42.30 | 389,209 | +0.09(+0.22%) |
Jul 06, 2005 | 42.87 | 43.10 | 42.07 | 42.21 | 345,250 | -0.66(-1.54%) |
Jul 05, 2005 | 42.77 | 43.05 | 42.40 | 42.87 | 494,352 | -0.23(-0.52%) |
Jul 01, 2005 | 42.70 | 43.18 | 42.63 | 43.09 | 438,182 | +0.47(+1.10%) |
Jun 30, 2005 | 43.12 | 43.14 | 42.35 | 42.63 | 468,131 | -0.26(-0.60%) |
Jun 29, 2005 | 42.55 | 42.97 | 42.41 | 42.88 | 411,575 | +0.32(+0.75%) |
Jun 28, 2005 | 42.37 | 42.87 | 42.21 | 42.56 | 422,886 | +0.36(+0.85%) |
Jun 27, 2005 | 42.40 | 42.52 | 41.86 | 42.21 | 531,885 | -0.25(-0.59%) |
Jun 24, 2005 | 43.04 | 43.64 | 42.19 | 42.45 | 620,961 | -0.74(-1.71%) |
Jun 23, 2005 | 43.67 | 43.67 | 43.05 | 43.19 | 422,629 | -0.40(-0.91%) |
Jun 22, 2005 | 43.88 | 44.07 | 43.53 | 43.59 | 446,794 | -0.09(-0.21%) |
Jun 21, 2005 | 43.79 | 44.02 | 43.57 | 43.68 | 729,832 | -0.03(-0.07%) |
Jun 20, 2005 | 43.57 | 43.79 | 43.19 | 43.72 | 495,766 | +0.10(+0.23%) |
Jun 17, 2005 | 43.14 | 43.61 | 43.14 | 43.61 | 674,304 | +0.80(+1.87%) |
Jun 16, 2005 | 43.13 | 43.24 | 42.76 | 42.81 | 405,019 | -0.29(-0.67%) |
Jun 15, 2005 | 43.10 | 43.33 | 42.79 | 43.10 | 676,875 | +0.19(+0.44%) |
Jun 14, 2005 | 42.62 | 42.93 | 42.38 | 42.91 | 751,940 | +0.41(+0.97%) |
Jun 13, 2005 | 42.36 | 42.88 | 42.10 | 42.50 | 639,085 | +0.10(+0.24%) |
Jun 10, 2005 | 42.36 | 42.52 | 42.24 | 42.40 | 488,697 | -0.02(-0.04%) |
Jun 09, 2005 | 42.52 | 42.56 | 42.35 | 42.42 | 938,576 | -0.03(-0.07%) |
Jun 08, 2005 | 42.35 | 42.59 | 42.32 | 42.45 | 862,611 | +0.28(+0.66%) |
Jun 07, 2005 | 41.93 | 42.49 | 41.79 | 42.17 | 587,927 | +0.16(+0.37%) |
Jun 06, 2005 | 42.36 | 42.46 | 41.74 | 42.01 | 812,224 | -0.44(-1.04%) |
Jun 03, 2005 | 42.43 | 42.59 | 42.25 | 42.45 | 641,399 | +0.04(+0.09%) |
Jun 02, 2005 | 42.42 | 42.58 | 42.17 | 42.42 | 480,470 | -0.21(-0.49%) |
Jun 01, 2005 | 42.11 | 42.70 | 42.04 | 42.63 | 548,338 | +0.31(+0.74%) |
May 31, 2005 | 42.45 | 42.58 | 42.24 | 42.31 | 655,281 | -0.30(-0.69%) |
May 27, 2005 | 42.31 | 42.74 | 42.26 | 42.61 | 385,739 | +0.25(+0.59%) |
May 26, 2005 | 42.23 | 42.54 | 42.13 | 42.36 | 1,113,643 | +0.16(+0.37%) |
May 25, 2005 | 42.38 | 42.43 | 42.11 | 42.21 | 845,130 | -0.24(-0.57%) |
May 24, 2005 | 42.46 | 42.48 | 42.01 | 42.45 | 807,982 | +0.11(+0.26%) |
May 23, 2005 | 42.15 | 42.46 | 42.01 | 42.34 | 887,932 | +0.27(+0.65%) |
May 20, 2005 | 42.32 | 42.38 | 41.80 | 42.07 | 1,595,271 | -0.30(-0.70%) |
May 19, 2005 | 43.06 | 43.26 | 42.31 | 42.36 | 1,280,227 | -0.85(-1.96%) |
May 18, 2005 | 42.59 | 43.56 | 42.21 | 43.21 | 954,257 | +0.54(+1.26%) |
May 17, 2005 | 42.56 | 42.72 | 42.07 | 42.67 | 737,930 | -0.04(-0.09%) |
May 16, 2005 | 41.62 | 42.98 | 41.39 | 42.71 | 984,849 | +0.82(+1.97%) |
May 13, 2005 | 42.38 | 42.56 | 41.37 | 41.89 | 598,082 | -0.51(-1.19%) |
May 12, 2005 | 43.68 | 43.79 | 42.13 | 42.39 | 763,380 | -1.20(-2.75%) |
May 11, 2005 | 43.14 | 43.62 | 43.02 | 43.59 | 410,932 | +0.37(+0.86%) |
May 10, 2005 | 43.22 | 43.51 | 42.90 | 43.22 | 576,487 | -0.19(-0.45%) |
May 09, 2005 | 43.88 | 43.88 | 43.19 | 43.41 | 777,005 | -0.42(-0.96%) |
May 06, 2005 | 43.57 | 44.11 | 43.48 | 43.83 | 464,660 | +0.46(+1.06%) |
May 05, 2005 | 43.34 | 43.53 | 43.10 | 43.37 | 596,411 | -0.31(-0.71%) |
May 04, 2005 | 43.10 | 43.68 | 42.66 | 43.68 | 929,578 | +0.96(+2.26%) |
May 03, 2005 | 43.07 | 43.25 | 42.32 | 42.72 | 733,560 | -0.54(-1.26%) |
May 02, 2005 | 43.11 | 43.49 | 42.89 | 43.26 | 630,216 | +0.25(+0.58%) |
Apr 29, 2005 | 42.55 | 43.17 | 42.34 | 43.01 | 916,725 | +0.61(+1.43%) |
Apr 28, 2005 | 42.21 | 42.84 | 42.09 | 42.41 | 1,084,594 | -0.05(-0.13%) |
Apr 27, 2005 | 40.68 | 42.56 | 40.18 | 42.46 | 1,297,965 | +1.78(+4.38%) |
Apr 26, 2005 | 41.82 | 42.11 | 40.68 | 40.68 | 1,139,608 | -1.52(-3.61%) |
Apr 25, 2005 | 42.21 | 42.42 | 42.02 | 42.21 | 916,467 | +0.04(+0.09%) |
Apr 22, 2005 | 42.75 | 42.75 | 41.96 | 42.17 | 876,621 | -0.62(-1.45%) |
Apr 21, 2005 | 42.09 | 42.98 | 41.89 | 42.79 | 1,218,786 | +1.10(+2.63%) |
Apr 20, 2005 | 42.98 | 43.02 | 41.64 | 41.69 | 1,001,173 | -1.15(-2.69%) |
Apr 19, 2005 | 42.24 | 42.98 | 42.24 | 42.84 | 1,108,887 | +0.77(+1.83%) |
Apr 18, 2005 | 42.94 | 43.38 | 41.77 | 42.07 | 1,364,676 | -0.91(-2.12%) |
Apr 15, 2005 | 46.48 | 46.48 | 42.80 | 42.98 | 3,652,889 | -3.49(-7.52%) |
Apr 14, 2005 | 47.25 | 47.38 | 46.15 | 46.48 | 922,509 | -0.93(-1.95%) |
Apr 13, 2005 | 48.05 | 48.13 | 47.28 | 47.40 | 476,871 | -0.65(-1.34%) |
Apr 12, 2005 | 47.57 | 48.77 | 47.11 | 48.05 | 618,648 | +0.51(+1.08%) |
Apr 11, 2005 | 48.18 | 48.20 | 47.49 | 47.53 | 416,716 | -0.64(-1.32%) |
Apr 08, 2005 | 48.37 | 48.51 | 48.09 | 48.17 | 289,465 | -0.39(-0.80%) |
Apr 07, 2005 | 48.44 | 48.74 | 48.29 | 48.56 | 296,663 | +0.23(+0.47%) |
Apr 06, 2005 | 48.66 | 48.90 | 48.17 | 48.34 | 333,296 | -0.29(-0.59%) |
Apr 05, 2005 | 48.48 | 48.80 | 48.46 | 48.62 | 260,801 | +0.15(+0.30%) |
Apr 04, 2005 | 48.62 | 48.66 | 48.08 | 48.48 | 328,283 | -0.24(-0.49%) |