Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 45.55 | 47.17 | 45.48 | 47.17 | 10,093,862 | +1.61(+3.54%) |
Sep 29, 2005 | 44.91 | 45.61 | 44.91 | 45.55 | 4,793,304 | +0.53(+1.17%) |
Sep 28, 2005 | 44.75 | 45.27 | 44.78 | 45.03 | 4,005,586 | +0.28(+0.62%) |
Sep 27, 2005 | 44.30 | 44.92 | 44.18 | 44.75 | 3,324,231 | +0.41(+0.91%) |
Sep 26, 2005 | 44.59 | 44.78 | 44.18 | 44.35 | 2,887,556 | -0.11(-0.24%) |
Sep 23, 2005 | 44.45 | 44.63 | 43.95 | 44.45 | 3,775,959 | +0.08(+0.18%) |
Sep 22, 2005 | 43.61 | 44.57 | 43.61 | 44.37 | 3,266,608 | +0.60(+1.37%) |
Sep 21, 2005 | 43.45 | 43.88 | 43.45 | 43.77 | 5,336,217 | -0.10(-0.22%) |
Sep 20, 2005 | 43.89 | 44.23 | 43.64 | 43.87 | 4,850,557 | +0.35(+0.80%) |
Sep 19, 2005 | 43.70 | 43.80 | 43.26 | 43.52 | 4,872,643 | -0.14(-0.32%) |
Sep 16, 2005 | 43.87 | 44.25 | 43.61 | 43.66 | 13,183,777 | +0.01(+0.02%) |
Sep 15, 2005 | 43.36 | 43.76 | 43.20 | 43.65 | 3,424,793 | +0.50(+1.16%) |
Sep 14, 2005 | 43.49 | 43.61 | 43.07 | 43.15 | 5,327,950 | -0.39(-0.89%) |
Sep 13, 2005 | 44.07 | 44.15 | 43.54 | 43.54 | 4,029,277 | -0.79(-1.79%) |
Sep 12, 2005 | 44.25 | 44.73 | 44.25 | 44.33 | 4,887,327 | -0.40(-0.89%) |
Sep 09, 2005 | 44.10 | 44.96 | 44.06 | 44.73 | 3,263,893 | +0.66(+1.51%) |
Sep 08, 2005 | 44.37 | 44.37 | 43.89 | 44.06 | 3,022,791 | -0.21(-0.48%) |
Sep 07, 2005 | 44.38 | 44.40 | 44.14 | 44.27 | 3,084,485 | -0.23(-0.51%) |
Sep 06, 2005 | 44.16 | 44.57 | 43.99 | 44.50 | 2,558,353 | +0.60(+1.37%) |
Sep 02, 2005 | 43.76 | 44.23 | 43.73 | 43.90 | 2,501,101 | +0.17(+0.39%) |
Sep 01, 2005 | 43.46 | 43.92 | 43.41 | 43.73 | 2,941,601 | +0.07(+0.17%) |
Aug 31, 2005 | 43.54 | 43.76 | 43.39 | 43.66 | 4,359,961 | +0.01(+0.02%) |
Aug 30, 2005 | 43.55 | 43.68 | 43.20 | 43.65 | 3,418,130 | -0.08(-0.19%) |
Aug 29, 2005 | 42.93 | 43.93 | 42.93 | 43.73 | 8,604,676 | +0.58(+1.35%) |
Aug 26, 2005 | 43.02 | 43.38 | 42.96 | 43.15 | 2,073,680 | -0.04(-0.09%) |
Aug 25, 2005 | 42.95 | 43.25 | 42.87 | 43.19 | 3,250,197 | +0.30(+0.70%) |
Aug 24, 2005 | 43.54 | 43.54 | 42.86 | 42.89 | 3,113,235 | -0.66(-1.51%) |
Aug 23, 2005 | 43.44 | 43.72 | 43.33 | 43.55 | 2,082,317 | +0.17(+0.39%) |
Aug 22, 2005 | 43.47 | 43.72 | 43.12 | 43.37 | 3,850,856 | +0.60(+1.40%) |
Aug 19, 2005 | 42.75 | 43.03 | 42.51 | 42.78 | 2,151,292 | +0.16(+0.38%) |
Aug 18, 2005 | 41.81 | 42.89 | 41.81 | 42.61 | 3,024,888 | +0.75(+1.80%) |
Aug 17, 2005 | 42.05 | 42.05 | 41.77 | 41.86 | 3,232,429 | -0.19(-0.44%) |
Aug 16, 2005 | 42.47 | 42.56 | 42.04 | 42.05 | 3,139,887 | -0.41(-0.97%) |
Aug 15, 2005 | 41.94 | 42.62 | 41.90 | 42.46 | 2,860,534 | +0.44(+1.04%) |
Aug 12, 2005 | 41.80 | 42.10 | 41.68 | 42.02 | 2,614,002 | +0.02(+0.04%) |
Aug 11, 2005 | 42.04 | 42.22 | 41.53 | 42.01 | 3,945,249 | -0.04(-0.10%) |
Aug 10, 2005 | 42.43 | 42.59 | 41.79 | 42.05 | 3,323,737 | -0.26(-0.61%) |
Aug 09, 2005 | 42.51 | 42.51 | 41.98 | 42.31 | 2,983,430 | -0.16(-0.38%) |
Aug 08, 2005 | 42.36 | 42.66 | 42.31 | 42.47 | 1,615,166 | +0.11(+0.25%) |
Aug 05, 2005 | 42.06 | 42.51 | 42.06 | 42.36 | 3,278,700 | +0.06(+0.13%) |
Aug 04, 2005 | 42.83 | 42.88 | 42.28 | 42.31 | 5,402,847 | -0.61(-1.42%) |
Aug 03, 2005 | 43.15 | 43.32 | 42.68 | 42.91 | 2,554,775 | -0.37(-0.86%) |
Aug 02, 2005 | 43.24 | 43.46 | 43.22 | 43.29 | 2,832,524 | +0.03(+0.08%) |
Aug 01, 2005 | 43.48 | 43.56 | 42.83 | 43.25 | 3,171,105 | -0.24(-0.56%) |
Jul 29, 2005 | 43.63 | 43.72 | 43.45 | 43.50 | 2,689,146 | -0.15(-0.35%) |
Jul 28, 2005 | 43.20 | 43.80 | 43.20 | 43.65 | 2,344,026 | +0.36(+0.84%) |
Jul 27, 2005 | 43.04 | 43.37 | 43.03 | 43.29 | 2,300,840 | +0.21(+0.49%) |
Jul 26, 2005 | 42.95 | 43.31 | 42.93 | 43.08 | 2,411,520 | +0.07(+0.17%) |
Jul 25, 2005 | 42.91 | 43.08 | 42.83 | 43.00 | 1,893,038 | +0.00(+0.00%) |
Jul 22, 2005 | 43.00 | 43.14 | 42.79 | 43.00 | 2,917,910 | -0.10(-0.23%) |
Jul 21, 2005 | 43.03 | 43.18 | 42.73 | 43.10 | 5,219,861 | -0.02(-0.04%) |
Jul 20, 2005 | 42.82 | 43.27 | 42.39 | 43.12 | 2,601,786 | +0.26(+0.61%) |
Jul 19, 2005 | 42.73 | 43.03 | 42.67 | 42.86 | 3,544,604 | +0.17(+0.40%) |
Jul 18, 2005 | 42.48 | 42.92 | 42.48 | 42.69 | 3,073,750 | +0.06(+0.13%) |
Jul 15, 2005 | 42.57 | 42.79 | 42.39 | 42.63 | 7,666,177 | -0.02(-0.06%) |
Jul 14, 2005 | 42.37 | 42.95 | 42.37 | 42.65 | 3,998,677 | +0.27(+0.63%) |
Jul 13, 2005 | 41.92 | 42.65 | 41.91 | 42.39 | 5,244,045 | +0.49(+1.16%) |
Jul 12, 2005 | 41.82 | 42.28 | 41.74 | 41.90 | 4,512,717 | +0.06(+0.14%) |
Jul 11, 2005 | 41.62 | 41.98 | 41.62 | 41.84 | 2,800,567 | +0.76(+1.85%) |
Jul 08, 2005 | 40.44 | 41.24 | 40.42 | 41.08 | 3,732,649 | +0.68(+1.69%) |
Jul 07, 2005 | 40.57 | 40.67 | 40.36 | 40.40 | 6,429,816 | -0.37(-0.91%) |
Jul 06, 2005 | 40.81 | 40.93 | 40.72 | 40.77 | 4,893,990 | -0.15(-0.38%) |
Jul 05, 2005 | 40.48 | 41.26 | 40.12 | 40.93 | 8,853,676 | -0.17(-0.41%) |
Jul 01, 2005 | 41.10 | 41.62 | 40.88 | 41.10 | 3,590,011 | +0.06(+0.16%) |
Jun 30, 2005 | 41.57 | 41.89 | 40.97 | 41.03 | 3,281,291 | -0.50(-1.21%) |
Jun 29, 2005 | 41.43 | 42.07 | 41.32 | 41.54 | 3,197,633 | +0.13(+0.31%) |
Jun 28, 2005 | 40.97 | 41.54 | 40.96 | 41.41 | 3,202,816 | +0.53(+1.29%) |
Jun 27, 2005 | 40.85 | 41.18 | 40.69 | 40.88 | 3,470,694 | -0.12(-0.30%) |
Jun 24, 2005 | 41.55 | 41.98 | 40.92 | 41.00 | 6,131,337 | -0.58(-1.38%) |
Jun 23, 2005 | 42.26 | 42.26 | 41.58 | 41.58 | 3,532,882 | -0.65(-1.54%) |
Jun 22, 2005 | 42.22 | 42.39 | 42.13 | 42.22 | 3,969,680 | +0.04(+0.10%) |
Jun 21, 2005 | 42.05 | 42.26 | 41.98 | 42.18 | 3,809,027 | +0.04(+0.10%) |
Jun 20, 2005 | 42.13 | 42.31 | 42.07 | 42.14 | 1,942,764 | -0.13(-0.31%) |
Jun 17, 2005 | 42.35 | 42.65 | 42.26 | 42.27 | 4,271,120 | +0.10(+0.23%) |
Jun 16, 2005 | 42.14 | 42.21 | 42.01 | 42.18 | 3,644,796 | -0.03(-0.08%) |
Jun 15, 2005 | 42.22 | 42.34 | 42.06 | 42.21 | 6,391,689 | +0.00(+0.00%) |
Jun 14, 2005 | 42.10 | 42.35 | 42.02 | 42.21 | 3,519,803 | +0.07(+0.17%) |
Jun 13, 2005 | 42.31 | 42.55 | 41.98 | 42.13 | 3,950,925 | -0.30(-0.71%) |
Jun 10, 2005 | 42.75 | 42.93 | 42.19 | 42.43 | 4,092,699 | -0.36(-0.83%) |
Jun 09, 2005 | 42.87 | 42.89 | 42.59 | 42.79 | 3,981,772 | -0.12(-0.28%) |
Jun 08, 2005 | 43.15 | 43.33 | 42.88 | 42.91 | 3,352,240 | -0.16(-0.38%) |
Jun 07, 2005 | 42.91 | 43.39 | 42.91 | 43.08 | 4,712,977 | +0.22(+0.51%) |
Jun 06, 2005 | 42.80 | 42.95 | 42.58 | 42.86 | 5,355,466 | +0.06(+0.13%) |
Jun 03, 2005 | 43.24 | 43.32 | 42.80 | 42.80 | 4,011,756 | -0.19(-0.45%) |
Jun 02, 2005 | 43.21 | 43.50 | 42.99 | 42.99 | 6,364,543 | -0.59(-1.36%) |
Jun 01, 2005 | 42.63 | 43.59 | 42.59 | 43.59 | 3,734,624 | +0.84(+1.97%) |
May 31, 2005 | 42.96 | 43.10 | 42.72 | 42.74 | 3,838,764 | -0.46(-1.07%) |
May 27, 2005 | 43.20 | 43.24 | 42.95 | 43.20 | 3,306,586 | -0.09(-0.21%) |
May 26, 2005 | 43.16 | 43.47 | 43.12 | 43.29 | 3,750,541 | +0.23(+0.53%) |
May 25, 2005 | 43.21 | 43.38 | 42.95 | 43.07 | 3,767,939 | -0.35(-0.80%) |
May 24, 2005 | 43.68 | 43.75 | 43.25 | 43.42 | 6,416,984 | -0.32(-0.72%) |
May 23, 2005 | 43.63 | 44.03 | 43.36 | 43.73 | 2,690,997 | +0.01(+0.02%) |
May 20, 2005 | 43.60 | 43.80 | 43.52 | 43.72 | 3,302,884 | -0.12(-0.28%) |
May 19, 2005 | 43.44 | 43.91 | 43.20 | 43.84 | 3,026,863 | +0.25(+0.58%) |
May 18, 2005 | 42.97 | 43.67 | 42.97 | 43.59 | 3,586,680 | +0.51(+1.18%) |
May 17, 2005 | 42.32 | 43.08 | 42.32 | 43.08 | 5,010,592 | +0.49(+1.14%) |
May 16, 2005 | 42.52 | 42.76 | 42.35 | 42.60 | 3,249,210 | +0.30(+0.71%) |
May 13, 2005 | 42.99 | 43.01 | 41.87 | 42.30 | 4,383,405 | -0.67(-1.57%) |
May 12, 2005 | 43.03 | 43.42 | 42.92 | 42.97 | 3,674,410 | -0.06(-0.15%) |
May 11, 2005 | 42.40 | 43.08 | 42.32 | 43.03 | 5,912,321 | +0.61(+1.43%) |
May 10, 2005 | 42.39 | 42.74 | 42.24 | 42.43 | 3,609,754 | -0.23(-0.53%) |
May 09, 2005 | 42.42 | 42.78 | 42.28 | 42.65 | 3,100,032 | +0.08(+0.19%) |
May 06, 2005 | 42.41 | 42.90 | 42.39 | 42.57 | 2,666,936 | +0.09(+0.21%) |
May 05, 2005 | 42.83 | 42.83 | 42.18 | 42.48 | 2,148,454 | -0.35(-0.81%) |
May 04, 2005 | 42.28 | 42.83 | 42.18 | 42.83 | 3,726,850 | +0.43(+1.01%) |
May 03, 2005 | 42.35 | 42.52 | 42.09 | 42.40 | 3,609,630 | +0.06(+0.13%) |