Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 50.07 | 50.65 | 50.07 | 50.62 | 315,749 | +0.55(+1.10%) |
Apr 27, 2006 | 50.25 | 50.36 | 49.88 | 50.07 | 149,450 | -0.17(-0.34%) |
Apr 26, 2006 | 50.40 | 50.52 | 50.09 | 50.25 | 114,041 | +0.01(+0.02%) |
Apr 25, 2006 | 50.57 | 50.61 | 50.11 | 50.24 | 328,570 | -0.38(-0.74%) |
Apr 24, 2006 | 50.61 | 50.77 | 50.55 | 50.61 | 108,668 | -0.21(-0.42%) |
Apr 21, 2006 | 50.94 | 51.19 | 50.70 | 50.83 | 142,612 | -0.12(-0.24%) |
Apr 20, 2006 | 50.56 | 51.04 | 50.56 | 50.95 | 159,340 | +0.47(+0.92%) |
Apr 19, 2006 | 50.74 | 50.74 | 50.30 | 50.48 | 120,756 | -0.14(-0.27%) |
Apr 18, 2006 | 50.36 | 50.76 | 50.31 | 50.62 | 2,955,180 | +0.42(+0.83%) |
Apr 17, 2006 | 50.42 | 50.52 | 49.98 | 50.20 | 161,537 | -0.26(-0.52%) |
Apr 13, 2006 | 50.55 | 50.61 | 50.25 | 50.47 | 285,469 | -0.08(-0.16%) |
Apr 12, 2006 | 50.20 | 50.58 | 50.20 | 50.55 | 100,610 | +0.35(+0.70%) |
Apr 11, 2006 | 50.72 | 50.81 | 50.00 | 50.20 | 255,432 | -0.49(-0.97%) |
Apr 10, 2006 | 50.76 | 50.88 | 50.49 | 50.69 | 111,232 | -0.22(-0.43%) |
Apr 07, 2006 | 51.61 | 51.67 | 50.83 | 50.91 | 159,095 | -0.65(-1.25%) |
Apr 06, 2006 | 51.80 | 51.80 | 51.22 | 51.56 | 144,077 | -0.33(-0.63%) |
Apr 05, 2006 | 51.89 | 52.12 | 51.84 | 51.88 | 93,528 | -0.17(-0.33%) |
Apr 04, 2006 | 51.83 | 52.17 | 51.81 | 52.06 | 157,630 | +0.09(+0.17%) |
Apr 03, 2006 | 53.20 | 53.20 | 51.97 | 51.97 | 999,020 | -0.25(-0.47%) |
Mar 31, 2006 | 52.35 | 52.51 | 52.13 | 52.21 | 231,256 | -0.25(-0.48%) |
Mar 30, 2006 | 52.53 | 52.78 | 52.25 | 52.47 | 133,699 | +0.02(+0.03%) |
Mar 29, 2006 | 52.32 | 52.64 | 52.26 | 52.45 | 184,736 | +0.09(+0.17%) |
Mar 28, 2006 | 52.65 | 52.69 | 52.21 | 52.36 | 78,876 | -0.42(-0.79%) |
Mar 27, 2006 | 53.07 | 53.07 | 52.69 | 52.78 | 105,127 | -0.32(-0.60%) |
Mar 24, 2006 | 53.11 | 53.31 | 53.01 | 53.10 | 143,589 | -0.17(-0.32%) |
Mar 23, 2006 | 53.57 | 53.57 | 53.05 | 53.27 | 156,165 | -0.21(-0.40%) |
Mar 22, 2006 | 53.28 | 53.64 | 53.13 | 53.48 | 94,138 | +0.46(+0.87%) |
Mar 21, 2006 | 53.73 | 53.73 | 52.91 | 53.02 | 100,121 | -0.53(-0.99%) |
Mar 20, 2006 | 53.53 | 53.58 | 53.28 | 53.55 | 88,888 | +0.08(+0.15%) |
Mar 17, 2006 | 53.28 | 53.47 | 53.19 | 53.47 | 111,232 | +0.32(+0.60%) |
Mar 16, 2006 | 53.23 | 53.32 | 53.10 | 53.15 | 102,685 | +0.01(+0.02%) |
Mar 15, 2006 | 53.03 | 53.24 | 52.90 | 53.15 | 109,889 | +0.19(+0.36%) |
Mar 14, 2006 | 52.58 | 53.01 | 52.58 | 52.96 | 78,754 | +0.28(+0.53%) |
Mar 13, 2006 | 52.77 | 52.78 | 52.58 | 52.68 | 53,357 | +0.09(+0.17%) |
Mar 10, 2006 | 52.54 | 52.70 | 52.42 | 52.59 | 85,591 | +0.17(+0.33%) |
Mar 09, 2006 | 52.91 | 52.91 | 52.42 | 52.42 | 88,766 | -0.37(-0.70%) |
Mar 08, 2006 | 52.25 | 52.81 | 52.23 | 52.78 | 284,858 | +0.38(+0.73%) |
Mar 07, 2006 | 52.24 | 52.54 | 52.21 | 52.40 | 83,516 | +0.02(+0.03%) |
Mar 06, 2006 | 52.65 | 52.72 | 52.25 | 52.38 | 113,430 | -0.27(-0.51%) |
Mar 03, 2006 | 52.69 | 53.11 | 52.60 | 52.65 | 82,173 | -0.27(-0.51%) |
Mar 02, 2006 | 52.87 | 52.95 | 52.65 | 52.92 | 81,684 | -0.07(-0.12%) |
Mar 01, 2006 | 53.05 | 53.05 | 52.56 | 52.99 | 177,288 | +0.11(+0.22%) |
Feb 28, 2006 | 53.54 | 53.38 | 52.71 | 52.87 | 612,574 | -0.66(-1.24%) |
Feb 27, 2006 | 54.02 | 54.02 | 53.11 | 53.54 | 415,139 | +0.38(+0.72%) |
Feb 24, 2006 | 53.02 | 53.24 | 52.92 | 53.15 | 56,043 | +0.13(+0.25%) |
Feb 23, 2006 | 53.24 | 53.28 | 52.89 | 53.02 | 188,522 | -0.25(-0.46%) |
Feb 22, 2006 | 52.95 | 53.28 | 52.88 | 53.27 | 74,236 | +0.43(+0.82%) |
Feb 21, 2006 | 53.28 | 53.29 | 52.69 | 52.83 | 91,452 | -0.21(-0.40%) |
Feb 17, 2006 | 53.16 | 53.19 | 52.94 | 53.05 | 97,924 | -0.13(-0.25%) |
Feb 16, 2006 | 52.89 | 53.20 | 52.69 | 53.18 | 88,888 | +0.40(+0.76%) |
Feb 15, 2006 | 52.44 | 52.87 | 52.42 | 52.78 | 215,628 | +0.36(+0.69%) |
Feb 14, 2006 | 51.97 | 52.56 | 51.97 | 52.42 | 98,046 | +0.45(+0.87%) |
Feb 13, 2006 | 51.76 | 51.97 | 51.68 | 51.97 | 77,655 | +0.01(+0.02%) |
Feb 10, 2006 | 52.01 | 52.09 | 51.55 | 51.96 | 82,783 | -0.19(-0.36%) |
Feb 09, 2006 | 52.25 | 52.59 | 52.10 | 52.15 | 76,678 | +0.02(+0.03%) |
Feb 08, 2006 | 51.60 | 52.18 | 51.60 | 52.13 | 200,609 | +0.61(+1.18%) |
Feb 07, 2006 | 51.56 | 51.97 | 51.43 | 51.52 | 146,275 | -0.19(-0.36%) |
Feb 06, 2006 | 52.09 | 52.09 | 51.52 | 51.71 | 94,261 | -0.34(-0.65%) |
Feb 03, 2006 | 51.99 | 52.38 | 51.88 | 52.05 | 208,302 | -0.25(-0.47%) |
Feb 02, 2006 | 52.74 | 52.74 | 52.10 | 52.29 | 144,566 | -0.45(-0.85%) |
Feb 01, 2006 | 52.69 | 52.82 | 52.52 | 52.74 | 168,253 | +0.43(+0.83%) |
Jan 31, 2006 | 52.50 | 52.50 | 52.03 | 52.31 | 269,474 | +0.00(+0.00%) |
Jan 30, 2006 | 52.75 | 52.75 | 52.29 | 52.31 | 137,484 | -0.31(-0.59%) |
Jan 27, 2006 | 52.14 | 52.69 | 52.07 | 52.62 | 190,353 | +0.61(+1.17%) |
Jan 26, 2006 | 52.01 | 52.17 | 51.82 | 52.01 | 221,488 | +0.30(+0.59%) |
Jan 25, 2006 | 52.13 | 52.13 | 51.53 | 51.71 | 264,223 | -0.09(-0.17%) |
Jan 24, 2006 | 51.83 | 52.00 | 51.63 | 51.80 | 163,735 | -0.12(-0.24%) |
Jan 23, 2006 | 52.19 | 52.19 | 51.69 | 51.92 | 594,503 | -0.12(-0.24%) |
Jan 20, 2006 | 52.99 | 52.99 | 52.01 | 52.05 | 163,125 | -0.96(-1.81%) |
Jan 19, 2006 | 52.95 | 53.21 | 52.59 | 53.01 | 107,325 | +0.28(+0.53%) |
Jan 18, 2006 | 52.83 | 52.84 | 52.55 | 52.73 | 98,412 | +0.01(+0.02%) |
Jan 17, 2006 | 52.73 | 52.73 | 52.43 | 52.72 | 180,829 | -0.02(-0.05%) |
Jan 13, 2006 | 52.78 | 52.91 | 52.56 | 52.74 | 143,100 | -0.13(-0.25%) |
Jan 12, 2006 | 52.92 | 52.99 | 52.74 | 52.87 | 134,187 | -0.08(-0.15%) |
Jan 11, 2006 | 53.05 | 53.11 | 52.83 | 52.96 | 181,684 | -0.13(-0.25%) |
Jan 10, 2006 | 53.03 | 53.15 | 52.87 | 53.09 | 206,836 | -0.25(-0.46%) |
Jan 09, 2006 | 53.11 | 53.34 | 52.99 | 53.33 | 478,753 | +0.43(+0.80%) |
Jan 06, 2006 | 52.91 | 53.04 | 52.65 | 52.91 | 144,321 | +0.29(+0.56%) |
Jan 05, 2006 | 52.66 | 52.83 | 52.47 | 52.61 | 265,444 | -0.09(-0.17%) |
Jan 04, 2006 | 52.29 | 52.72 | 52.24 | 52.70 | 269,840 | +0.61(+1.18%) |
Jan 03, 2006 | 52.07 | 52.24 | 51.38 | 52.09 | 466,298 | +0.46(+0.89%) |
Dec 30, 2005 | 51.83 | 51.83 | 51.50 | 51.63 | 111,354 | -0.25(-0.49%) |
Dec 29, 2005 | 52.12 | 52.22 | 51.85 | 51.88 | 126,861 | -0.19(-0.36%) |
Dec 28, 2005 | 52.07 | 52.25 | 51.99 | 52.07 | 70,451 | -0.02(-0.03%) |
Dec 27, 2005 | 52.53 | 52.74 | 51.97 | 52.09 | 97,191 | -0.43(-0.81%) |
Dec 23, 2005 | 52.60 | 52.61 | 52.35 | 52.51 | 133,210 | +0.02(+0.03%) |
Dec 22, 2005 | 52.05 | 52.50 | 52.05 | 52.50 | 113,430 | +0.33(+0.63%) |
Dec 21, 2005 | 52.17 | 52.41 | 52.06 | 52.17 | 113,796 | +0.31(+0.60%) |
Dec 20, 2005 | 51.92 | 52.11 | 51.76 | 51.86 | 81,318 | -0.12(-0.24%) |
Dec 19, 2005 | 51.83 | 52.42 | 51.83 | 51.98 | 129,303 | +0.35(+0.68%) |
Dec 16, 2005 | 51.60 | 51.89 | 51.60 | 51.63 | 125,396 | +0.04(+0.08%) |
Dec 15, 2005 | 51.53 | 51.80 | 51.47 | 51.59 | 97,191 | +0.12(+0.24%) |
Dec 14, 2005 | 51.51 | 51.76 | 51.38 | 51.47 | 287,300 | +0.02(+0.03%) |
Dec 13, 2005 | 51.01 | 51.48 | 50.88 | 51.45 | 355,676 | +0.61(+1.19%) |
Dec 12, 2005 | 51.03 | 51.11 | 50.48 | 50.84 | 218,070 | -0.07(-0.13%) |
Dec 09, 2005 | 50.86 | 51.07 | 50.78 | 50.91 | 136,873 | +0.05(+0.10%) |
Dec 08, 2005 | 50.67 | 51.06 | 50.59 | 50.86 | 257,996 | +0.16(+0.32%) |
Dec 07, 2005 | 50.86 | 50.89 | 50.47 | 50.70 | 116,727 | -0.20(-0.40%) |
Dec 06, 2005 | 50.98 | 51.29 | 50.83 | 50.90 | 102,685 | -0.04(-0.08%) |
Dec 05, 2005 | 51.02 | 51.02 | 50.78 | 50.94 | 133,699 | +0.02(+0.05%) |
Dec 02, 2005 | 50.81 | 51.02 | 50.58 | 50.92 | 150,304 | +0.19(+0.37%) |
Dec 01, 2005 | 50.38 | 50.85 | 50.38 | 50.73 | 127,350 | +0.41(+0.81%) |
Nov 30, 2005 | 50.70 | 50.70 | 50.25 | 50.32 | 78,510 | -0.13(-0.26%) |
Nov 29, 2005 | 50.63 | 50.87 | 50.45 | 50.45 | 150,060 | +0.00(+0.00%) |
Nov 28, 2005 | 51.09 | 51.09 | 50.45 | 50.45 | 147,496 | -0.69(-1.35%) |
Nov 25, 2005 | 51.23 | 51.23 | 51.00 | 51.14 | 37,973 | +0.07(+0.13%) |
Nov 23, 2005 | 51.01 | 51.19 | 50.90 | 51.07 | 78,876 | -0.01(-0.02%) |
Nov 22, 2005 | 51.14 | 51.14 | 50.85 | 51.08 | 203,173 | -0.12(-0.24%) |
Nov 21, 2005 | 51.02 | 51.30 | 50.93 | 51.20 | 80,585 | +0.15(+0.29%) |
Nov 18, 2005 | 51.06 | 51.19 | 50.93 | 51.06 | 97,069 | +0.15(+0.29%) |
Nov 17, 2005 | 50.38 | 50.97 | 50.38 | 50.91 | 78,998 | +0.29(+0.57%) |
Nov 16, 2005 | 50.84 | 50.84 | 50.43 | 50.62 | 80,585 | -0.14(-0.27%) |
Nov 15, 2005 | 50.35 | 50.98 | 50.54 | 50.76 | 146,641 | +0.38(+0.75%) |
Nov 14, 2005 | 50.82 | 50.82 | 50.34 | 50.38 | 108,790 | -0.43(-0.85%) |
Nov 11, 2005 | 50.79 | 50.84 | 50.57 | 50.82 | 62,392 | +0.08(+0.16%) |
Nov 10, 2005 | 50.14 | 50.76 | 50.09 | 50.74 | 99,144 | +0.64(+1.28%) |
Nov 09, 2005 | 50.02 | 50.23 | 49.84 | 50.10 | 78,388 | +0.07(+0.15%) |
Nov 08, 2005 | 50.18 | 50.20 | 49.93 | 50.02 | 111,965 | -0.09(-0.18%) |
Nov 07, 2005 | 50.08 | 50.20 | 49.86 | 50.11 | 51,403 | +0.04(+0.08%) |
Nov 04, 2005 | 49.88 | 50.16 | 49.85 | 50.07 | 90,353 | +0.27(+0.54%) |
Nov 03, 2005 | 49.59 | 50.12 | 49.59 | 49.80 | 371,915 | +0.31(+0.63%) |
Nov 02, 2005 | 49.30 | 49.53 | 49.24 | 49.49 | 100,610 | +0.16(+0.32%) |
Nov 01, 2005 | 49.39 | 49.57 | 49.16 | 49.34 | 123,320 | -0.11(-0.23%) |
Oct 31, 2005 | 49.30 | 49.66 | 49.30 | 49.45 | 205,005 | +0.35(+0.72%) |
Oct 28, 2005 | 48.73 | 49.11 | 48.59 | 49.10 | 236,507 | +0.64(+1.32%) |
Oct 27, 2005 | 48.82 | 48.84 | 48.32 | 48.46 | 957,384 | -0.29(-0.59%) |
Oct 26, 2005 | 49.26 | 49.38 | 48.74 | 48.75 | 278,143 | -0.55(-1.11%) |
Oct 25, 2005 | 49.57 | 49.57 | 49.01 | 49.30 | 176,067 | -0.28(-0.56%) |
Oct 24, 2005 | 49.25 | 49.58 | 49.05 | 49.57 | 144,932 | +0.52(+1.05%) |
Oct 21, 2005 | 49.55 | 49.62 | 48.96 | 49.06 | 132,356 | -0.34(-0.68%) |
Oct 20, 2005 | 49.79 | 49.84 | 49.30 | 49.39 | 164,102 | -1.01(-2.00%) |
Oct 19, 2005 | 49.80 | 50.40 | 49.55 | 50.40 | 268,741 | +0.53(+1.07%) |
Oct 18, 2005 | 49.84 | 50.09 | 49.84 | 49.87 | 100,976 | +0.03(+0.07%) |
Oct 17, 2005 | 49.71 | 49.90 | 49.62 | 49.84 | 101,220 | -0.08(-0.16%) |
Oct 14, 2005 | 49.60 | 50.02 | 49.47 | 49.92 | 89,254 | +0.39(+0.79%) |
Oct 13, 2005 | 49.29 | 49.75 | 49.16 | 49.53 | 204,150 | +0.31(+0.63%) |
Oct 12, 2005 | 49.55 | 49.73 | 49.12 | 49.21 | 299,510 | -0.09(-0.18%) |
Oct 11, 2005 | 49.76 | 49.89 | 49.21 | 49.30 | 352,868 | -0.32(-0.64%) |
Oct 10, 2005 | 49.78 | 49.98 | 49.56 | 49.62 | 80,707 | -0.16(-0.31%) |
Oct 07, 2005 | 49.99 | 50.03 | 49.72 | 49.78 | 104,151 | -0.08(-0.16%) |
Oct 06, 2005 | 50.41 | 50.43 | 49.42 | 49.86 | 318,680 | -0.43(-0.85%) |
Oct 05, 2005 | 51.02 | 51.18 | 50.29 | 50.29 | 79,975 | -0.90(-1.76%) |
Oct 04, 2005 | 50.94 | 51.71 | 50.94 | 51.19 | 99,877 | +0.29(+0.56%) |
Oct 03, 2005 | 50.82 | 51.14 | 50.75 | 50.90 | 143,345 | -0.02(-0.05%) |
Sep 30, 2005 | 50.82 | 50.97 | 50.70 | 50.93 | 85,347 | +0.13(+0.26%) |
Sep 29, 2005 | 50.55 | 50.88 | 50.31 | 50.79 | 92,551 | +0.18(+0.36%) |
Sep 28, 2005 | 50.70 | 50.93 | 50.49 | 50.61 | 171,794 | -0.12(-0.24%) |
Sep 27, 2005 | 50.86 | 50.98 | 50.62 | 50.74 | 143,711 | -0.16(-0.32%) |
Sep 26, 2005 | 51.15 | 51.27 | 50.69 | 50.90 | 129,792 | -0.10(-0.19%) |
Sep 23, 2005 | 51.00 | 51.30 | 50.88 | 51.00 | 110,256 | -0.11(-0.21%) |
Sep 22, 2005 | 51.01 | 51.20 | 50.79 | 51.11 | 439,925 | +0.02(+0.05%) |
Sep 21, 2005 | 51.19 | 51.32 | 51.02 | 51.08 | 107,691 | -0.28(-0.54%) |
Sep 20, 2005 | 51.74 | 51.83 | 51.23 | 51.36 | 122,343 | -0.27(-0.52%) |
Sep 19, 2005 | 51.92 | 51.92 | 51.50 | 51.63 | 124,175 | -0.35(-0.68%) |
Sep 16, 2005 | 51.77 | 52.07 | 51.65 | 51.98 | 142,490 | +0.25(+0.49%) |
Sep 15, 2005 | 51.71 | 51.95 | 51.62 | 51.73 | 125,884 | +0.07(+0.14%) |
Sep 14, 2005 | 51.88 | 52.00 | 51.65 | 51.65 | 148,961 | -0.29(-0.57%) |
Sep 13, 2005 | 52.44 | 52.44 | 51.84 | 51.95 | 136,873 | -0.59(-1.12%) |
Sep 12, 2005 | 52.62 | 52.68 | 52.42 | 52.54 | 214,895 | -0.15(-0.28%) |
Sep 09, 2005 | 52.50 | 52.73 | 52.38 | 52.69 | 365,078 | +0.31(+0.59%) |
Sep 08, 2005 | 52.42 | 52.64 | 52.15 | 52.38 | 218,314 | -0.09(-0.17%) |
Sep 07, 2005 | 52.28 | 52.56 | 52.26 | 52.47 | 118,192 | +0.34(+0.64%) |
Sep 06, 2005 | 51.52 | 52.20 | 51.52 | 52.13 | 133,699 | +0.71(+1.39%) |
Sep 02, 2005 | 51.47 | 51.62 | 51.31 | 51.42 | 222,954 | -0.02(-0.05%) |
Sep 01, 2005 | 51.34 | 51.70 | 51.29 | 51.44 | 140,414 | +0.11(+0.21%) |
Aug 31, 2005 | 50.70 | 51.41 | 50.58 | 51.34 | 163,613 | +0.59(+1.16%) |
Aug 30, 2005 | 50.62 | 50.83 | 50.48 | 50.75 | 135,286 | -0.08(-0.16%) |
Aug 29, 2005 | 49.88 | 50.92 | 49.88 | 50.83 | 836,505 | +0.49(+0.98%) |
Aug 26, 2005 | 50.58 | 50.58 | 50.30 | 50.34 | 114,041 | -0.25(-0.49%) |
Aug 25, 2005 | 50.54 | 50.75 | 50.52 | 50.58 | 73,259 | +0.07(+0.15%) |
Aug 24, 2005 | 50.61 | 51.06 | 50.48 | 50.51 | 220,023 | -0.19(-0.37%) |
Aug 23, 2005 | 50.81 | 50.86 | 50.57 | 50.70 | 349,815 | -0.12(-0.24%) |
Aug 22, 2005 | 50.91 | 51.13 | 50.65 | 50.82 | 120,268 | -0.18(-0.35%) |
Aug 19, 2005 | 51.29 | 51.43 | 50.88 | 51.00 | 110,866 | -0.19(-0.37%) |
Aug 18, 2005 | 50.99 | 51.45 | 50.99 | 51.19 | 207,569 | -0.02(-0.05%) |
Aug 17, 2005 | 51.00 | 51.42 | 51.00 | 51.21 | 165,445 | +0.05(+0.10%) |
Aug 16, 2005 | 51.55 | 51.55 | 51.11 | 51.16 | 76,434 | -0.35(-0.68%) |
Aug 15, 2005 | 51.46 | 51.61 | 51.23 | 51.52 | 70,085 | +0.07(+0.13%) |
Aug 12, 2005 | 51.60 | 51.68 | 51.23 | 51.45 | 396,579 | -0.29(-0.55%) |
Aug 11, 2005 | 51.47 | 51.77 | 51.43 | 51.74 | 61,294 | +0.31(+0.61%) |
Aug 10, 2005 | 51.55 | 51.84 | 51.25 | 51.43 | 94,261 | +0.10(+0.19%) |
Aug 09, 2005 | 51.10 | 51.43 | 51.05 | 51.33 | 64,712 | +0.46(+0.90%) |
Aug 08, 2005 | 51.32 | 51.32 | 50.75 | 50.87 | 125,640 | -0.28(-0.54%) |
Aug 05, 2005 | 51.56 | 51.56 | 51.11 | 51.15 | 110,622 | -0.44(-0.86%) |
Aug 04, 2005 | 51.92 | 51.92 | 51.52 | 51.59 | 197,313 | -0.49(-0.94%) |
Aug 03, 2005 | 51.87 | 52.08 | 51.74 | 52.08 | 232,844 | +0.08(+0.16%) |
Aug 02, 2005 | 51.89 | 52.01 | 51.75 | 52.00 | 184,126 | +0.25(+0.49%) |
Aug 01, 2005 | 50.98 | 51.90 | 50.75 | 51.74 | 796,090 | +0.26(+0.51%) |
Jul 29, 2005 | 51.68 | 51.79 | 51.38 | 51.48 | 116,238 | -0.20(-0.38%) |
Jul 28, 2005 | 51.37 | 51.82 | 51.32 | 51.68 | 155,432 | +0.45(+0.88%) |
Jul 27, 2005 | 50.86 | 51.32 | 50.84 | 51.23 | 129,792 | +0.45(+0.89%) |
Jul 26, 2005 | 50.74 | 50.97 | 50.70 | 50.78 | 104,761 | +0.18(+0.36%) |
Jul 25, 2005 | 50.99 | 50.99 | 50.49 | 50.60 | 102,441 | -0.36(-0.71%) |
Jul 22, 2005 | 50.97 | 50.97 | 50.66 | 50.96 | 78,510 | +0.02(+0.03%) |
Jul 21, 2005 | 51.20 | 51.33 | 50.86 | 50.94 | 137,362 | -0.59(-1.14%) |
Jul 20, 2005 | 51.27 | 51.57 | 51.20 | 51.53 | 167,154 | +0.66(+1.29%) |
Jul 19, 2005 | 50.85 | 51.02 | 50.62 | 50.88 | 117,582 | +0.06(+0.11%) |
Jul 18, 2005 | 51.09 | 51.09 | 50.79 | 50.82 | 98,412 | -0.25(-0.48%) |
Jul 15, 2005 | 50.75 | 51.19 | 50.75 | 51.06 | 69,841 | +0.22(+0.43%) |
Jul 14, 2005 | 50.86 | 50.97 | 50.61 | 50.84 | 241,513 | +0.30(+0.60%) |
Jul 13, 2005 | 50.82 | 50.82 | 50.37 | 50.54 | 96,336 | -0.36(-0.71%) |
Jul 12, 2005 | 50.78 | 50.95 | 50.64 | 50.90 | 111,477 | +0.14(+0.27%) |
Jul 11, 2005 | 50.66 | 50.96 | 50.66 | 50.76 | 186,934 | +0.05(+0.10%) |
Jul 08, 2005 | 49.91 | 50.83 | 49.91 | 50.71 | 321,610 | +0.66(+1.31%) |
Jul 07, 2005 | 49.75 | 50.13 | 49.58 | 50.06 | 193,772 | +0.00(+0.00%) |
Jul 06, 2005 | 50.34 | 50.37 | 49.96 | 50.06 | 106,837 | -0.18(-0.36%) |
Jul 05, 2005 | 49.98 | 50.38 | 49.97 | 50.24 | 275,334 | +0.15(+0.29%) |
Jul 01, 2005 | 50.25 | 50.25 | 49.91 | 50.09 | 621,609 | +0.05(+0.10%) |
Jun 30, 2005 | 50.53 | 50.53 | 50.03 | 50.04 | 57,264 | -0.44(-0.88%) |
Jun 29, 2005 | 50.61 | 50.61 | 50.38 | 50.48 | 122,099 | +0.00(+0.00%) |
Jun 28, 2005 | 50.23 | 50.56 | 50.17 | 50.48 | 216,238 | +0.46(+0.92%) |
Jun 27, 2005 | 50.12 | 50.16 | 49.93 | 50.02 | 580,950 | -0.10(-0.20%) |
Jun 24, 2005 | 50.25 | 50.44 | 50.12 | 50.12 | 253,112 | -0.29(-0.58%) |
Jun 23, 2005 | 50.78 | 50.85 | 50.34 | 50.42 | 123,198 | -0.34(-0.68%) |
Jun 22, 2005 | 51.07 | 51.07 | 50.63 | 50.76 | 153,113 | -0.25(-0.50%) |
Jun 21, 2005 | 51.16 | 51.16 | 50.82 | 51.02 | 390,352 | -0.08(-0.16%) |
Jun 20, 2005 | 50.92 | 51.14 | 50.83 | 51.10 | 187,911 | -0.02(-0.05%) |
Jun 17, 2005 | 51.16 | 51.18 | 50.91 | 51.12 | 320,756 | +0.26(+0.52%) |
Jun 16, 2005 | 50.58 | 50.88 | 50.57 | 50.86 | 647,372 | +0.28(+0.55%) |
Jun 15, 2005 | 50.77 | 50.77 | 50.23 | 50.58 | 86,690 | -0.11(-0.23%) |
Jun 14, 2005 | 50.34 | 50.77 | 50.20 | 50.70 | 80,341 | +0.34(+0.67%) |
Jun 13, 2005 | 50.02 | 50.48 | 49.97 | 50.36 | 134,920 | +0.31(+0.62%) |
Jun 10, 2005 | 50.20 | 50.38 | 49.89 | 50.05 | 338,338 | -0.23(-0.46%) |
Jun 09, 2005 | 50.02 | 50.36 | 49.89 | 50.28 | 71,428 | +0.35(+0.71%) |
Jun 08, 2005 | 50.47 | 50.47 | 49.88 | 49.93 | 209,401 | -0.34(-0.68%) |
Jun 07, 2005 | 50.40 | 50.75 | 50.27 | 50.27 | 1,074,477 | +0.04(+0.08%) |
Jun 06, 2005 | 50.20 | 50.41 | 50.09 | 50.23 | 144,444 | -0.01(-0.02%) |
Jun 03, 2005 | 50.49 | 50.53 | 50.16 | 50.24 | 146,031 | -0.30(-0.60%) |
Jun 02, 2005 | 50.34 | 50.61 | 50.31 | 50.54 | 391,207 | +0.09(+0.18%) |
Jun 01, 2005 | 50.18 | 50.67 | 50.16 | 50.45 | 234,309 | +0.25(+0.49%) |
May 31, 2005 | 50.54 | 50.55 | 50.20 | 50.20 | 784,246 | -0.34(-0.68%) |
May 27, 2005 | 50.62 | 50.64 | 50.37 | 50.55 | 100,243 | -0.12(-0.24%) |
May 26, 2005 | 50.66 | 50.69 | 50.48 | 50.67 | 161,782 | +0.21(+0.42%) |
May 25, 2005 | 50.52 | 50.61 | 50.17 | 50.46 | 89,865 | -0.30(-0.60%) |
May 24, 2005 | 50.71 | 50.87 | 50.60 | 50.76 | 171,794 | +0.04(+0.08%) |
May 23, 2005 | 50.38 | 50.82 | 50.38 | 50.72 | 349,815 | +0.19(+0.37%) |
May 20, 2005 | 50.38 | 50.58 | 50.38 | 50.53 | 119,535 | -0.08(-0.16%) |
May 19, 2005 | 50.54 | 50.63 | 50.31 | 50.61 | 154,456 | +0.08(+0.16%) |
May 18, 2005 | 50.50 | 50.70 | 50.41 | 50.53 | 236,140 | +0.04(+0.08%) |
May 17, 2005 | 50.21 | 50.49 | 49.90 | 50.49 | 296,824 | +0.07(+0.13%) |
May 16, 2005 | 49.97 | 50.43 | 49.92 | 50.43 | 153,845 | +0.63(+1.27%) |
May 13, 2005 | 50.20 | 50.20 | 49.49 | 49.80 | 231,134 | -0.41(-0.82%) |
May 12, 2005 | 50.44 | 50.58 | 50.09 | 50.20 | 110,622 | -0.17(-0.34%) |
May 11, 2005 | 50.12 | 50.38 | 49.80 | 50.38 | 142,978 | +0.20(+0.41%) |
May 10, 2005 | 50.22 | 50.37 | 49.98 | 50.17 | 336,018 | -0.26(-0.52%) |
May 09, 2005 | 50.16 | 50.43 | 49.93 | 50.43 | 105,005 | +0.44(+0.88%) |
May 06, 2005 | 50.50 | 50.50 | 49.99 | 49.99 | 540,535 | -0.25(-0.51%) |
May 05, 2005 | 50.24 | 50.35 | 49.97 | 50.25 | 398,289 | -0.01(-0.02%) |
May 04, 2005 | 49.98 | 50.26 | 49.80 | 50.25 | 433,087 | +0.34(+0.69%) |
May 03, 2005 | 49.74 | 49.98 | 49.48 | 49.91 | 259,461 | +0.24(+0.48%) |