Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 59.40 | 59.90 | 58.99 | 59.11 | 392,418 | -0.44(-0.73%) |
Apr 27, 2006 | 59.29 | 60.12 | 58.95 | 59.55 | 496,259 | +0.02(+0.03%) |
Apr 26, 2006 | 59.71 | 60.48 | 59.09 | 59.53 | 781,990 | -0.26(-0.44%) |
Apr 25, 2006 | 60.30 | 60.85 | 59.50 | 59.79 | 350,882 | -0.66(-1.10%) |
Apr 24, 2006 | 60.76 | 61.14 | 60.23 | 60.45 | 543,323 | -0.37(-0.61%) |
Apr 21, 2006 | 60.15 | 60.95 | 59.93 | 60.82 | 593,904 | +0.79(+1.31%) |
Apr 20, 2006 | 60.14 | 60.44 | 59.22 | 60.03 | 1,123,661 | -0.26(-0.43%) |
Apr 19, 2006 | 58.36 | 60.48 | 58.36 | 60.29 | 857,693 | +2.11(+3.63%) |
Apr 18, 2006 | 57.20 | 58.30 | 57.01 | 58.18 | 581,342 | +1.04(+1.82%) |
Apr 17, 2006 | 56.12 | 57.18 | 56.12 | 57.14 | 455,225 | +0.23(+0.41%) |
Apr 13, 2006 | 57.94 | 57.88 | 56.49 | 56.91 | 524,397 | -1.03(-1.78%) |
Apr 12, 2006 | 58.18 | 58.41 | 57.73 | 57.94 | 665,420 | -0.33(-0.57%) |
Apr 11, 2006 | 58.28 | 58.61 | 57.94 | 58.27 | 290,755 | -0.09(-0.15%) |
Apr 10, 2006 | 58.51 | 58.92 | 57.93 | 58.36 | 708,296 | -0.84(-1.41%) |
Apr 07, 2006 | 58.99 | 59.31 | 58.90 | 59.20 | 414,191 | -0.21(-0.36%) |
Apr 06, 2006 | 59.68 | 59.68 | 59.12 | 59.41 | 490,397 | +0.02(+0.04%) |
Apr 05, 2006 | 58.48 | 59.64 | 58.39 | 59.39 | 475,324 | +1.06(+1.81%) |
Apr 04, 2006 | 58.32 | 58.78 | 58.12 | 58.33 | 553,204 | -0.09(-0.15%) |
Apr 03, 2006 | 60.51 | 60.58 | 58.18 | 58.42 | 564,426 | -2.18(-3.60%) |
Mar 31, 2006 | 59.92 | 60.60 | 59.15 | 60.60 | 598,593 | +0.60(+0.99%) |
Mar 30, 2006 | 61.69 | 61.70 | 59.68 | 60.01 | 554,209 | -1.53(-2.49%) |
Mar 29, 2006 | 61.05 | 62.38 | 61.05 | 61.54 | 1,011,445 | +1.12(+1.86%) |
Mar 28, 2006 | 59.04 | 60.75 | 58.91 | 60.42 | 515,018 | +1.52(+2.59%) |
Mar 27, 2006 | 58.87 | 59.14 | 58.29 | 58.89 | 393,591 | +0.02(+0.04%) |
Mar 24, 2006 | 59.30 | 59.50 | 58.86 | 58.87 | 527,747 | -0.33(-0.55%) |
Mar 23, 2006 | 58.36 | 59.28 | 58.09 | 59.20 | 318,390 | +0.59(+1.00%) |
Mar 22, 2006 | 57.92 | 58.75 | 57.63 | 58.61 | 511,668 | -0.18(-0.30%) |
Mar 21, 2006 | 59.28 | 59.72 | 58.33 | 58.79 | 617,184 | -0.49(-0.83%) |
Mar 20, 2006 | 62.12 | 62.14 | 59.11 | 59.28 | 601,943 | -2.27(-3.69%) |
Mar 17, 2006 | 60.93 | 61.58 | 60.60 | 61.55 | 791,369 | +1.61(+2.68%) |
Mar 16, 2006 | 59.50 | 59.99 | 59.23 | 59.95 | 735,596 | +1.36(+2.32%) |
Mar 15, 2006 | 56.93 | 58.89 | 56.84 | 58.58 | 1,226,999 | +2.37(+4.22%) |
Mar 14, 2006 | 55.68 | 56.33 | 55.63 | 56.21 | 242,854 | +0.50(+0.90%) |
Mar 13, 2006 | 55.98 | 56.24 | 55.39 | 55.71 | 340,665 | -0.14(-0.26%) |
Mar 10, 2006 | 55.53 | 56.27 | 55.26 | 55.86 | 380,527 | +0.27(+0.48%) |
Mar 09, 2006 | 55.29 | 55.83 | 54.98 | 55.59 | 348,202 | +0.42(+0.76%) |
Mar 08, 2006 | 54.27 | 55.17 | 53.74 | 55.17 | 407,994 | +0.68(+1.25%) |
Mar 07, 2006 | 54.93 | 55.38 | 53.95 | 54.49 | 772,946 | -0.20(-0.36%) |
Mar 06, 2006 | 52.68 | 54.80 | 52.60 | 54.69 | 660,563 | +2.20(+4.20%) |
Mar 03, 2006 | 52.30 | 52.64 | 51.99 | 52.48 | 580,337 | +0.07(+0.13%) |
Mar 02, 2006 | 52.03 | 52.80 | 51.80 | 52.42 | 556,889 | +0.33(+0.64%) |
Mar 01, 2006 | 52.01 | 52.15 | 51.58 | 52.08 | 367,798 | +0.19(+0.37%) |
Feb 28, 2006 | 51.44 | 51.91 | 50.80 | 51.89 | 391,413 | +0.45(+0.88%) |
Feb 27, 2006 | 51.84 | 51.86 | 51.35 | 51.44 | 287,070 | -0.34(-0.66%) |
Feb 24, 2006 | 51.87 | 52.06 | 51.51 | 51.78 | 296,282 | -0.16(-0.31%) |
Feb 23, 2006 | 51.89 | 52.07 | 51.59 | 51.94 | 183,396 | +0.07(+0.13%) |
Feb 22, 2006 | 51.59 | 52.12 | 51.35 | 51.87 | 457,905 | +0.20(+0.38%) |
Feb 21, 2006 | 51.57 | 51.77 | 51.32 | 51.68 | 397,778 | +0.07(+0.13%) |
Feb 17, 2006 | 51.01 | 51.79 | 50.78 | 51.61 | 332,123 | +0.68(+1.34%) |
Feb 16, 2006 | 50.48 | 50.93 | 50.42 | 50.93 | 246,706 | +0.51(+1.02%) |
Feb 15, 2006 | 50.27 | 50.57 | 50.10 | 50.42 | 378,350 | +0.08(+0.17%) |
Feb 14, 2006 | 49.77 | 50.74 | 49.21 | 50.33 | 560,574 | +0.57(+1.14%) |
Feb 13, 2006 | 49.63 | 49.88 | 49.44 | 49.77 | 242,016 | +0.15(+0.30%) |
Feb 10, 2006 | 49.20 | 49.68 | 49.03 | 49.62 | 544,328 | +0.47(+0.95%) |
Feb 09, 2006 | 48.84 | 49.53 | 48.65 | 49.15 | 376,507 | +0.43(+0.88%) |
Feb 08, 2006 | 49.10 | 49.10 | 48.21 | 48.72 | 421,896 | -0.09(-0.18%) |
Feb 07, 2006 | 49.17 | 49.41 | 48.74 | 48.81 | 196,795 | -0.45(-0.91%) |
Feb 06, 2006 | 49.38 | 49.55 | 49.05 | 49.26 | 371,985 | -0.18(-0.36%) |
Feb 03, 2006 | 49.64 | 49.72 | 48.58 | 49.44 | 417,541 | -0.35(-0.71%) |
Feb 02, 2006 | 50.03 | 50.12 | 49.74 | 49.79 | 543,323 | -0.24(-0.49%) |
Feb 01, 2006 | 50.30 | 50.51 | 49.93 | 50.03 | 489,727 | -0.14(-0.29%) |
Jan 31, 2006 | 50.51 | 50.63 | 49.95 | 50.18 | 609,815 | -0.43(-0.85%) |
Jan 30, 2006 | 51.06 | 51.06 | 50.47 | 50.61 | 456,565 | -0.30(-0.60%) |
Jan 27, 2006 | 51.11 | 51.41 | 50.86 | 50.91 | 872,600 | +0.37(+0.73%) |
Jan 26, 2006 | 49.99 | 50.61 | 49.99 | 50.54 | 454,053 | +0.21(+0.42%) |
Jan 25, 2006 | 50.03 | 50.66 | 49.96 | 50.33 | 419,718 | +0.19(+0.37%) |
Jan 24, 2006 | 49.41 | 50.21 | 49.32 | 50.15 | 512,003 | +1.05(+2.14%) |
Jan 23, 2006 | 48.54 | 49.14 | 48.54 | 49.10 | 158,608 | +0.50(+1.02%) |
Jan 20, 2006 | 49.28 | 49.35 | 48.40 | 48.60 | 392,586 | -0.80(-1.62%) |
Jan 19, 2006 | 48.51 | 49.40 | 48.40 | 49.40 | 209,691 | +0.80(+1.65%) |
Jan 18, 2006 | 48.51 | 48.95 | 48.42 | 48.60 | 203,662 | -0.06(-0.12%) |
Jan 17, 2006 | 48.17 | 48.69 | 47.91 | 48.66 | 344,015 | +0.49(+1.02%) |
Jan 13, 2006 | 48.77 | 48.77 | 47.95 | 48.17 | 216,391 | -0.66(-1.35%) |
Jan 12, 2006 | 49.07 | 49.07 | 48.48 | 48.83 | 370,143 | -0.24(-0.50%) |
Jan 11, 2006 | 49.44 | 49.50 | 48.88 | 49.07 | 395,768 | -0.13(-0.27%) |
Jan 10, 2006 | 48.60 | 50.02 | 48.54 | 49.20 | 508,486 | +0.46(+0.94%) |
Jan 09, 2006 | 48.34 | 48.97 | 48.21 | 48.74 | 265,464 | +0.32(+0.67%) |
Jan 06, 2006 | 47.77 | 48.48 | 47.74 | 48.42 | 267,307 | +0.66(+1.39%) |
Jan 05, 2006 | 47.32 | 47.80 | 47.17 | 47.76 | 552,032 | +0.74(+1.57%) |
Jan 04, 2006 | 46.39 | 47.50 | 46.27 | 47.02 | 373,492 | +0.63(+1.35%) |
Jan 03, 2006 | 45.76 | 46.43 | 45.28 | 46.39 | 505,974 | +0.78(+1.71%) |
Dec 30, 2005 | 45.11 | 45.61 | 44.90 | 45.61 | 520,880 | +0.56(+1.25%) |
Dec 29, 2005 | 45.23 | 45.46 | 44.77 | 45.05 | 299,296 | -0.15(-0.33%) |
Dec 28, 2005 | 45.23 | 45.23 | 44.95 | 45.20 | 291,257 | -0.12(-0.26%) |
Dec 27, 2005 | 45.29 | 45.42 | 45.11 | 45.32 | 361,768 | +0.03(+0.07%) |
Dec 23, 2005 | 45.14 | 45.44 | 45.03 | 45.29 | 190,598 | +0.15(+0.33%) |
Dec 22, 2005 | 44.89 | 45.25 | 44.48 | 45.14 | 261,947 | +0.26(+0.57%) |
Dec 21, 2005 | 44.83 | 45.05 | 44.54 | 44.88 | 495,254 | +0.05(+0.12%) |
Dec 20, 2005 | 44.78 | 44.97 | 44.38 | 44.83 | 415,699 | -0.16(-0.36%) |
Dec 19, 2005 | 45.98 | 45.98 | 44.76 | 44.99 | 386,724 | -0.81(-1.76%) |
Dec 16, 2005 | 45.58 | 46.03 | 45.47 | 45.80 | 229,455 | +0.33(+0.74%) |
Dec 15, 2005 | 45.97 | 46.49 | 45.35 | 45.46 | 284,223 | -0.60(-1.30%) |
Dec 14, 2005 | 45.68 | 46.24 | 45.35 | 46.06 | 415,866 | +0.38(+0.84%) |
Dec 13, 2005 | 45.26 | 45.87 | 45.19 | 45.68 | 235,149 | +0.42(+0.92%) |
Dec 12, 2005 | 45.78 | 45.81 | 45.24 | 45.26 | 238,667 | -0.47(-1.02%) |
Dec 09, 2005 | 45.28 | 45.80 | 44.94 | 45.72 | 281,543 | +0.45(+0.99%) |
Dec 08, 2005 | 44.64 | 45.48 | 44.64 | 45.28 | 437,974 | +0.78(+1.76%) |
Dec 07, 2005 | 44.62 | 44.82 | 44.25 | 44.49 | 346,192 | -0.19(-0.41%) |
Dec 06, 2005 | 44.96 | 45.08 | 44.61 | 44.68 | 299,464 | -0.14(-0.31%) |
Dec 05, 2005 | 44.67 | 45.20 | 44.36 | 44.82 | 333,296 | +0.02(+0.05%) |
Dec 02, 2005 | 44.89 | 45.37 | 44.68 | 44.79 | 661,903 | -0.07(-0.15%) |
Dec 01, 2005 | 44.18 | 44.90 | 44.08 | 44.86 | 316,882 | +0.76(+1.73%) |
Nov 30, 2005 | 43.87 | 44.24 | 43.47 | 44.09 | 656,878 | +0.39(+0.89%) |
Nov 29, 2005 | 43.47 | 43.79 | 43.35 | 43.71 | 355,739 | +0.24(+0.55%) |
Nov 28, 2005 | 43.74 | 43.85 | 43.45 | 43.47 | 421,728 | -0.27(-0.61%) |
Nov 25, 2005 | 43.45 | 43.81 | 43.25 | 43.74 | 85,585 | +0.27(+0.63%) |
Nov 23, 2005 | 43.32 | 43.68 | 43.17 | 43.46 | 337,818 | +0.16(+0.36%) |
Nov 22, 2005 | 42.69 | 43.31 | 42.56 | 43.31 | 224,095 | +0.55(+1.28%) |
Nov 21, 2005 | 42.35 | 42.87 | 42.13 | 42.76 | 225,603 | +0.41(+0.96%) |
Nov 18, 2005 | 42.30 | 42.45 | 42.00 | 42.35 | 255,918 | +0.11(+0.27%) |
Nov 17, 2005 | 41.72 | 42.33 | 41.62 | 42.24 | 161,791 | +0.50(+1.20%) |
Nov 16, 2005 | 41.94 | 41.96 | 41.50 | 41.73 | 280,705 | -0.06(-0.14%) |
Nov 15, 2005 | 41.87 | 42.15 | 41.69 | 41.79 | 175,524 | -0.10(-0.23%) |
Nov 14, 2005 | 42.03 | 42.37 | 41.76 | 41.89 | 162,628 | -0.02(-0.04%) |
Nov 11, 2005 | 41.68 | 42.36 | 41.59 | 41.91 | 176,864 | +0.23(+0.56%) |
Nov 10, 2005 | 41.03 | 41.79 | 40.74 | 41.68 | 263,789 | +0.64(+1.57%) |
Nov 09, 2005 | 40.24 | 41.30 | 40.24 | 41.03 | 244,194 | +0.73(+1.81%) |
Nov 08, 2005 | 40.00 | 40.57 | 39.59 | 40.30 | 355,069 | +0.09(+0.22%) |
Nov 07, 2005 | 40.05 | 40.38 | 39.94 | 40.21 | 358,586 | +0.15(+0.37%) |
Nov 04, 2005 | 40.18 | 40.18 | 39.54 | 40.06 | 227,780 | -0.12(-0.30%) |
Nov 03, 2005 | 40.42 | 40.77 | 39.97 | 40.18 | 302,144 | -0.17(-0.41%) |
Nov 02, 2005 | 39.94 | 40.37 | 39.41 | 40.35 | 469,462 | +0.26(+0.64%) |
Nov 01, 2005 | 40.24 | 40.24 | 39.14 | 40.09 | 484,535 | -0.53(-1.29%) |
Oct 31, 2005 | 40.45 | 40.75 | 40.34 | 40.62 | 373,157 | +0.02(+0.04%) |
Oct 28, 2005 | 39.67 | 40.74 | 39.66 | 40.60 | 320,399 | +1.00(+2.53%) |
Oct 27, 2005 | 39.85 | 39.85 | 39.41 | 39.60 | 465,610 | -0.37(-0.93%) |
Oct 26, 2005 | 39.20 | 40.06 | 39.05 | 39.97 | 884,993 | -0.21(-0.52%) |
Oct 25, 2005 | 40.80 | 40.93 | 40.10 | 40.18 | 266,469 | -0.78(-1.90%) |
Oct 24, 2005 | 40.06 | 40.95 | 40.06 | 40.95 | 189,761 | +1.01(+2.53%) |
Oct 21, 2005 | 39.59 | 40.11 | 39.42 | 39.94 | 356,576 | +0.51(+1.29%) |
Oct 20, 2005 | 40.02 | 40.02 | 39.38 | 39.44 | 517,530 | -0.38(-0.96%) |
Oct 19, 2005 | 39.00 | 39.82 | 38.37 | 39.82 | 178,037 | +0.77(+1.97%) |
Oct 18, 2005 | 39.47 | 39.54 | 39.00 | 39.05 | 270,489 | -0.36(-0.91%) |
Oct 17, 2005 | 39.18 | 39.53 | 38.95 | 39.41 | 248,213 | +0.24(+0.61%) |
Oct 14, 2005 | 38.43 | 39.20 | 38.41 | 39.17 | 234,647 | +1.04(+2.72%) |
Oct 13, 2005 | 37.94 | 38.29 | 37.58 | 38.13 | 393,591 | +0.04(+0.09%) |
Oct 12, 2005 | 38.72 | 38.78 | 37.53 | 38.09 | 446,851 | -0.74(-1.91%) |
Oct 11, 2005 | 39.08 | 39.32 | 38.62 | 38.83 | 396,773 | -0.21(-0.55%) |
Oct 10, 2005 | 40.69 | 39.49 | 38.86 | 39.05 | 178,037 | -0.48(-1.21%) |
Oct 07, 2005 | 40.09 | 40.09 | 39.11 | 39.53 | 350,212 | -0.56(-1.40%) |
Oct 06, 2005 | 40.28 | 40.64 | 39.59 | 40.09 | 169,160 | -0.14(-0.34%) |
Oct 05, 2005 | 40.80 | 40.80 | 40.22 | 40.22 | 209,189 | -0.72(-1.76%) |
Oct 04, 2005 | 41.05 | 41.37 | 40.90 | 40.95 | 488,388 | -0.18(-0.44%) |
Oct 03, 2005 | 40.65 | 41.14 | 40.61 | 41.13 | 369,640 | +0.42(+1.03%) |
Sep 30, 2005 | 40.09 | 40.71 | 40.09 | 40.71 | 468,457 | +0.71(+1.78%) |
Sep 29, 2005 | 39.16 | 40.15 | 38.82 | 40.00 | 302,144 | +0.88(+2.24%) |
Sep 28, 2005 | 39.88 | 40.04 | 38.99 | 39.12 | 473,481 | -0.94(-2.34%) |
Sep 27, 2005 | 40.22 | 40.33 | 39.64 | 40.06 | 287,740 | -0.16(-0.40%) |
Sep 26, 2005 | 40.13 | 40.50 | 39.99 | 40.22 | 338,488 | +0.04(+0.10%) |
Sep 23, 2005 | 40.18 | 40.42 | 39.95 | 40.18 | 775,290 | +0.47(+1.19%) |
Sep 22, 2005 | 39.45 | 39.99 | 39.11 | 39.70 | 554,042 | +0.32(+0.80%) |
Sep 21, 2005 | 40.12 | 40.15 | 39.25 | 39.39 | 337,316 | -0.64(-1.60%) |
Sep 20, 2005 | 40.13 | 40.48 | 39.97 | 40.03 | 396,605 | -0.10(-0.25%) |
Sep 19, 2005 | 40.30 | 40.59 | 40.03 | 40.13 | 306,666 | -0.11(-0.28%) |
Sep 16, 2005 | 40.09 | 40.38 | 39.93 | 40.24 | 578,495 | +0.14(+0.36%) |
Sep 15, 2005 | 39.99 | 40.28 | 39.99 | 40.10 | 321,572 | +0.08(+0.19%) |
Sep 14, 2005 | 39.94 | 40.12 | 39.91 | 40.02 | 535,116 | +0.04(+0.09%) |
Sep 13, 2005 | 40.30 | 40.31 | 39.91 | 39.99 | 424,576 | -0.24(-0.61%) |
Sep 12, 2005 | 40.15 | 40.32 | 39.94 | 40.23 | 239,504 | +0.02(+0.06%) |
Sep 09, 2005 | 39.93 | 40.28 | 39.93 | 40.21 | 391,748 | +0.28(+0.70%) |
Sep 08, 2005 | 39.96 | 40.28 | 39.88 | 39.93 | 291,257 | -0.17(-0.42%) |
Sep 07, 2005 | 40.27 | 40.36 | 39.99 | 40.09 | 547,343 | -0.23(-0.58%) |
Sep 06, 2005 | 39.97 | 40.85 | 39.94 | 40.33 | 552,870 | +0.33(+0.82%) |
Sep 02, 2005 | 39.90 | 40.33 | 39.70 | 40.00 | 392,251 | +0.08(+0.21%) |
Sep 01, 2005 | 39.48 | 40.36 | 39.45 | 39.91 | 596,918 | +0.43(+1.09%) |
Aug 31, 2005 | 38.87 | 39.62 | 38.87 | 39.48 | 769,093 | +0.67(+1.74%) |
Aug 30, 2005 | 39.01 | 39.10 | 38.46 | 38.81 | 277,356 | -0.14(-0.37%) |
Aug 29, 2005 | 38.92 | 39.30 | 38.46 | 38.95 | 382,202 | +0.10(+0.25%) |
Aug 26, 2005 | 39.36 | 39.44 | 38.83 | 38.86 | 322,074 | -0.39(-0.99%) |
Aug 25, 2005 | 39.22 | 39.59 | 39.04 | 39.25 | 307,671 | +0.08(+0.20%) |
Aug 24, 2005 | 39.29 | 39.82 | 39.11 | 39.17 | 350,044 | -0.18(-0.46%) |
Aug 23, 2005 | 39.65 | 39.97 | 39.35 | 39.35 | 366,123 | -0.30(-0.75%) |
Aug 22, 2005 | 39.32 | 39.69 | 39.27 | 39.65 | 387,059 | +0.24(+0.61%) |
Aug 19, 2005 | 39.32 | 39.51 | 39.08 | 39.41 | 242,184 | +0.18(+0.46%) |
Aug 18, 2005 | 39.44 | 39.44 | 39.09 | 39.23 | 188,588 | -0.25(-0.64%) |
Aug 17, 2005 | 39.76 | 39.94 | 39.30 | 39.48 | 270,991 | -0.39(-0.97%) |
Aug 16, 2005 | 39.57 | 40.03 | 39.48 | 39.87 | 474,989 | +0.33(+0.83%) |
Aug 15, 2005 | 39.41 | 39.89 | 39.11 | 39.54 | 296,617 | +0.23(+0.59%) |
Aug 12, 2005 | 39.26 | 39.57 | 39.01 | 39.30 | 400,960 | +0.08(+0.20%) |
Aug 11, 2005 | 38.72 | 39.34 | 38.72 | 39.23 | 324,084 | +0.36(+0.94%) |
Aug 10, 2005 | 38.81 | 39.47 | 38.81 | 38.86 | 497,934 | +0.20(+0.51%) |
Aug 09, 2005 | 38.60 | 39.30 | 38.29 | 38.67 | 586,869 | -0.08(-0.22%) |
Aug 08, 2005 | 39.75 | 39.81 | 38.35 | 38.75 | 479,176 | -1.12(-2.82%) |
Aug 05, 2005 | 40.82 | 40.82 | 39.32 | 39.87 | 536,791 | -1.09(-2.67%) |
Aug 04, 2005 | 41.73 | 41.73 | 40.93 | 40.96 | 292,262 | -0.84(-2.00%) |
Aug 03, 2005 | 41.85 | 42.00 | 41.39 | 41.80 | 151,909 | -0.05(-0.13%) |
Aug 02, 2005 | 41.47 | 41.90 | 41.39 | 41.85 | 128,796 | +0.42(+1.02%) |
Aug 01, 2005 | 41.65 | 41.68 | 40.99 | 41.43 | 355,236 | -0.19(-0.44%) |
Jul 29, 2005 | 41.37 | 41.91 | 41.22 | 41.62 | 380,527 | +0.29(+0.69%) |
Jul 28, 2005 | 40.99 | 41.39 | 40.93 | 41.33 | 242,686 | +0.33(+0.82%) |
Jul 27, 2005 | 40.93 | 41.07 | 40.39 | 40.99 | 498,939 | +0.08(+0.20%) |
Jul 26, 2005 | 40.14 | 41.06 | 40.14 | 40.91 | 340,163 | +0.74(+1.84%) |
Jul 25, 2005 | 40.12 | 40.43 | 40.00 | 40.17 | 197,633 | -0.01(-0.03%) |
Jul 22, 2005 | 39.96 | 40.20 | 39.63 | 40.18 | 213,376 | +0.34(+0.85%) |
Jul 21, 2005 | 40.36 | 40.55 | 39.65 | 39.84 | 269,651 | -0.64(-1.58%) |
Jul 20, 2005 | 40.33 | 40.56 | 40.13 | 40.48 | 236,824 | +0.05(+0.13%) |
Jul 19, 2005 | 40.18 | 40.51 | 40.15 | 40.43 | 156,431 | +0.28(+0.70%) |
Jul 18, 2005 | 39.51 | 40.28 | 39.51 | 40.15 | 406,990 | +0.49(+1.23%) |
Jul 15, 2005 | 39.45 | 39.69 | 39.20 | 39.66 | 272,331 | +0.08(+0.21%) |
Jul 14, 2005 | 40.06 | 40.11 | 39.24 | 39.57 | 623,381 | -0.37(-0.93%) |
Jul 13, 2005 | 40.18 | 40.18 | 39.82 | 39.94 | 185,741 | -0.36(-0.89%) |
Jul 12, 2005 | 40.09 | 40.40 | 40.03 | 40.30 | 258,765 | +0.09(+0.22%) |
Jul 11, 2005 | 39.76 | 40.45 | 39.73 | 40.21 | 285,562 | +0.36(+0.91%) |
Jul 08, 2005 | 38.98 | 39.93 | 38.90 | 39.85 | 307,838 | +0.74(+1.89%) |
Jul 07, 2005 | 38.57 | 39.11 | 38.46 | 39.11 | 197,800 | +0.36(+0.92%) |
Jul 06, 2005 | 38.82 | 39.10 | 38.74 | 38.75 | 232,302 | -0.21(-0.55%) |
Jul 05, 2005 | 38.67 | 38.99 | 38.57 | 38.96 | 363,946 | +0.20(+0.51%) |
Jul 01, 2005 | 38.51 | 38.77 | 38.27 | 38.77 | 182,726 | +0.26(+0.67%) |
Jun 30, 2005 | 38.06 | 38.51 | 37.56 | 38.51 | 548,682 | +0.48(+1.27%) |
Jun 29, 2005 | 38.14 | 38.18 | 38.00 | 38.03 | 371,483 | -0.05(-0.14%) |
Jun 28, 2005 | 38.21 | 38.24 | 37.81 | 38.08 | 729,232 | -0.30(-0.78%) |
Jun 27, 2005 | 38.59 | 38.71 | 38.36 | 38.38 | 374,330 | -0.21(-0.54%) |
Jun 24, 2005 | 38.62 | 38.80 | 38.27 | 38.59 | 367,463 | -0.03(-0.08%) |
Jun 23, 2005 | 38.57 | 38.76 | 38.53 | 38.62 | 266,972 | -0.05(-0.12%) |
Jun 22, 2005 | 38.88 | 38.99 | 38.63 | 38.67 | 210,361 | -0.16(-0.40%) |
Jun 21, 2005 | 39.35 | 39.39 | 38.82 | 38.82 | 225,100 | -0.44(-1.11%) |
Jun 20, 2005 | 39.44 | 39.47 | 39.26 | 39.26 | 386,054 | -0.18(-0.45%) |
Jun 17, 2005 | 39.25 | 39.72 | 39.23 | 39.44 | 286,065 | +0.31(+0.79%) |
Jun 16, 2005 | 38.76 | 39.25 | 38.70 | 39.13 | 431,945 | +0.02(+0.05%) |
Jun 15, 2005 | 39.29 | 39.44 | 38.86 | 39.11 | 381,867 | -0.19(-0.47%) |
Jun 14, 2005 | 39.11 | 39.30 | 38.88 | 39.29 | 307,001 | +0.29(+0.75%) |
Jun 13, 2005 | 38.61 | 39.01 | 38.37 | 39.00 | 278,361 | +0.50(+1.29%) |
Jun 10, 2005 | 38.39 | 38.61 | 38.31 | 38.50 | 166,145 | +0.11(+0.30%) |
Jun 09, 2005 | 38.22 | 38.52 | 38.00 | 38.39 | 180,549 | +0.08(+0.20%) |
Jun 08, 2005 | 38.12 | 38.68 | 38.12 | 38.31 | 219,908 | +0.28(+0.74%) |
Jun 07, 2005 | 37.98 | 38.66 | 37.74 | 38.03 | 262,784 | +0.11(+0.30%) |
Jun 06, 2005 | 37.73 | 38.00 | 37.72 | 37.92 | 598,593 | +0.78(+2.11%) |
Jun 03, 2005 | 37.08 | 37.73 | 36.91 | 37.14 | 287,572 | +0.13(+0.34%) |
Jun 02, 2005 | 37.14 | 37.30 | 36.78 | 37.01 | 371,818 | -0.14(-0.37%) |
Jun 01, 2005 | 37.02 | 37.26 | 36.82 | 37.15 | 552,200 | +0.16(+0.44%) |
May 31, 2005 | 36.39 | 37.02 | 36.30 | 36.99 | 275,346 | +0.66(+1.81%) |
May 27, 2005 | 36.18 | 36.37 | 36.13 | 36.33 | 136,668 | +0.24(+0.68%) |
May 26, 2005 | 36.44 | 36.75 | 36.06 | 36.09 | 247,711 | -0.35(-0.97%) |
May 25, 2005 | 36.84 | 36.85 | 36.31 | 36.44 | 285,060 | -0.43(-1.17%) |
May 24, 2005 | 37.17 | 37.17 | 36.57 | 36.87 | 331,789 | -0.45(-1.20%) |
May 23, 2005 | 37.14 | 37.50 | 37.03 | 37.32 | 155,426 | +0.30(+0.81%) |
May 20, 2005 | 36.93 | 37.31 | 36.80 | 37.02 | 216,558 | +0.09(+0.24%) |
May 19, 2005 | 36.54 | 37.15 | 36.54 | 36.93 | 331,454 | +0.39(+1.06%) |
May 18, 2005 | 36.31 | 36.54 | 36.24 | 36.54 | 269,651 | +0.23(+0.64%) |
May 17, 2005 | 35.75 | 36.40 | 35.70 | 36.31 | 211,031 | +0.41(+1.15%) |
May 16, 2005 | 35.66 | 35.97 | 35.63 | 35.90 | 257,425 | +0.29(+0.82%) |
May 13, 2005 | 35.53 | 35.80 | 35.36 | 35.60 | 260,942 | -0.04(-0.12%) |
May 12, 2005 | 36.04 | 36.09 | 35.56 | 35.64 | 190,096 | -0.45(-1.26%) |
May 11, 2005 | 35.97 | 36.13 | 35.73 | 36.10 | 327,601 | +0.13(+0.35%) |
May 10, 2005 | 36.33 | 36.33 | 35.81 | 35.97 | 359,424 | -0.36(-0.99%) |
May 09, 2005 | 35.60 | 36.33 | 35.60 | 36.33 | 439,817 | +0.64(+1.79%) |
May 06, 2005 | 35.76 | 35.88 | 35.34 | 35.69 | 321,907 | -0.22(-0.62%) |
May 05, 2005 | 35.94 | 35.98 | 35.73 | 35.91 | 467,787 | -0.02(-0.07%) |
May 04, 2005 | 35.70 | 36.01 | 35.70 | 35.94 | 497,934 | +0.12(+0.33%) |
May 03, 2005 | 35.96 | 36.05 | 35.70 | 35.82 | 375,000 | -0.29(-0.81%) |