Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 51.53 | 52.18 | 51.20 | 51.89 | 2,711,211 | +0.01(+0.02%) |
Apr 27, 2006 | 51.89 | 52.51 | 50.25 | 51.89 | 4,665,783 | +0.00(+0.00%) |
Apr 26, 2006 | 58.25 | 58.25 | 51.26 | 51.89 | 12,431,495 | -7.05(-11.97%) |
Apr 25, 2006 | 59.42 | 59.43 | 58.90 | 58.94 | 1,093,494 | -0.51(-0.86%) |
Apr 24, 2006 | 59.39 | 59.63 | 59.06 | 59.45 | 976,748 | +0.06(+0.10%) |
Apr 21, 2006 | 60.00 | 60.04 | 58.99 | 59.39 | 804,437 | -0.33(-0.55%) |
Apr 20, 2006 | 59.32 | 59.83 | 59.32 | 59.72 | 1,093,494 | +0.40(+0.68%) |
Apr 19, 2006 | 59.50 | 59.72 | 58.84 | 59.32 | 1,064,576 | -0.22(-0.37%) |
Apr 18, 2006 | 59.01 | 59.82 | 59.02 | 59.53 | 2,655,885 | +0.54(+0.91%) |
Apr 17, 2006 | 57.99 | 59.10 | 57.99 | 59.00 | 1,579,120 | +0.67(+1.15%) |
Apr 13, 2006 | 58.30 | 58.46 | 58.14 | 58.33 | 861,914 | +0.03(+0.06%) |
Apr 12, 2006 | 58.45 | 58.53 | 58.02 | 58.30 | 958,346 | -0.08(-0.13%) |
Apr 11, 2006 | 58.87 | 58.87 | 58.11 | 58.37 | 1,757,406 | -0.54(-0.92%) |
Apr 10, 2006 | 59.42 | 59.43 | 58.79 | 58.91 | 1,096,840 | -0.39(-0.66%) |
Apr 07, 2006 | 59.25 | 59.63 | 59.21 | 59.31 | 1,051,790 | -0.11(-0.18%) |
Apr 06, 2006 | 59.61 | 59.63 | 59.15 | 59.42 | 1,848,222 | -0.19(-0.32%) |
Apr 05, 2006 | 60.84 | 60.85 | 59.61 | 59.61 | 1,707,816 | -1.02(-1.68%) |
Apr 04, 2006 | 60.72 | 60.97 | 60.50 | 60.63 | 1,097,079 | +0.12(+0.19%) |
Apr 03, 2006 | 60.30 | 61.33 | 60.28 | 60.51 | 1,828,027 | +0.71(+1.19%) |
Mar 31, 2006 | 59.30 | 60.21 | 59.17 | 59.80 | 1,464,405 | +0.51(+0.86%) |
Mar 30, 2006 | 59.56 | 59.73 | 59.00 | 59.29 | 968,264 | -0.26(-0.44%) |
Mar 29, 2006 | 58.25 | 59.73 | 58.13 | 59.55 | 1,195,423 | +1.31(+2.26%) |
Mar 28, 2006 | 59.04 | 59.38 | 58.09 | 58.24 | 1,014,867 | -0.74(-1.25%) |
Mar 27, 2006 | 59.06 | 59.16 | 58.80 | 58.97 | 802,047 | -0.08(-0.14%) |
Mar 24, 2006 | 58.16 | 59.13 | 58.16 | 59.06 | 1,155,392 | +0.71(+1.22%) |
Mar 23, 2006 | 58.29 | 58.45 | 57.79 | 58.35 | 953,327 | +0.17(+0.29%) |
Mar 22, 2006 | 58.13 | 58.55 | 58.10 | 58.18 | 1,640,779 | +0.48(+0.83%) |
Mar 21, 2006 | 58.25 | 58.37 | 57.62 | 57.70 | 940,780 | -0.59(-1.02%) |
Mar 20, 2006 | 58.58 | 58.67 | 58.21 | 58.30 | 1,259,472 | -0.16(-0.27%) |
Mar 17, 2006 | 57.99 | 58.53 | 57.63 | 58.45 | 1,595,132 | +0.66(+1.14%) |
Mar 16, 2006 | 58.58 | 58.69 | 57.78 | 57.79 | 1,337,024 | -0.68(-1.16%) |
Mar 15, 2006 | 57.62 | 58.61 | 57.57 | 58.47 | 1,735,419 | +0.60(+1.04%) |
Mar 14, 2006 | 56.52 | 57.87 | 56.44 | 57.87 | 2,104,418 | +1.35(+2.38%) |
Mar 13, 2006 | 56.49 | 56.65 | 56.34 | 56.52 | 873,983 | -0.01(-0.01%) |
Mar 10, 2006 | 55.82 | 56.53 | 55.69 | 56.53 | 852,713 | +0.59(+1.05%) |
Mar 09, 2006 | 55.86 | 56.32 | 55.65 | 55.94 | 1,350,407 | +0.00(+0.00%) |
Mar 08, 2006 | 56.17 | 56.18 | 55.35 | 55.94 | 1,628,471 | -0.22(-0.39%) |
Mar 07, 2006 | 56.66 | 56.70 | 56.12 | 56.16 | 1,025,143 | -0.47(-0.83%) |
Mar 06, 2006 | 56.49 | 56.97 | 56.40 | 56.63 | 1,202,712 | +0.02(+0.03%) |
Mar 03, 2006 | 56.85 | 57.02 | 56.05 | 56.61 | 2,351,055 | -0.29(-0.51%) |
Mar 02, 2006 | 57.23 | 57.23 | 56.49 | 56.91 | 1,521,882 | -0.33(-0.57%) |
Mar 01, 2006 | 56.15 | 57.27 | 56.07 | 57.23 | 1,866,504 | +1.16(+2.07%) |
Feb 28, 2006 | 57.18 | 57.20 | 56.07 | 56.07 | 1,766,846 | -1.11(-1.95%) |
Feb 27, 2006 | 56.82 | 57.27 | 56.82 | 57.18 | 1,491,650 | +0.31(+0.54%) |
Feb 24, 2006 | 56.29 | 56.91 | 56.16 | 56.87 | 1,278,830 | +0.59(+1.04%) |
Feb 23, 2006 | 56.19 | 56.66 | 55.89 | 56.29 | 1,396,054 | +0.11(+0.19%) |
Feb 22, 2006 | 54.94 | 56.25 | 54.88 | 56.18 | 1,792,418 | +1.74(+3.20%) |
Feb 21, 2006 | 54.23 | 54.60 | 54.19 | 54.44 | 1,382,910 | +0.03(+0.06%) |
Feb 17, 2006 | 54.48 | 54.50 | 54.18 | 54.40 | 1,026,099 | -0.08(-0.14%) |
Feb 16, 2006 | 54.31 | 54.49 | 54.14 | 54.48 | 1,046,174 | +0.08(+0.15%) |
Feb 15, 2006 | 53.68 | 54.45 | 53.44 | 54.40 | 1,206,058 | +0.50(+0.93%) |
Feb 14, 2006 | 53.01 | 54.04 | 52.98 | 53.89 | 2,087,330 | +1.18(+2.24%) |
Feb 13, 2006 | 53.39 | 53.45 | 52.57 | 52.71 | 972,805 | -0.93(-1.73%) |
Feb 10, 2006 | 53.28 | 53.75 | 53.06 | 53.64 | 2,066,060 | +0.37(+0.69%) |
Feb 09, 2006 | 52.43 | 53.52 | 52.43 | 53.27 | 1,906,535 | +0.58(+1.10%) |
Feb 08, 2006 | 52.47 | 53.33 | 52.26 | 52.70 | 1,540,284 | +0.79(+1.52%) |
Feb 07, 2006 | 52.93 | 53.12 | 51.85 | 51.91 | 2,439,361 | -1.65(-3.08%) |
Feb 06, 2006 | 53.64 | 53.78 | 53.37 | 53.56 | 1,658,823 | +0.09(+0.17%) |
Feb 03, 2006 | 53.98 | 54.42 | 52.72 | 53.47 | 2,398,972 | -0.05(-0.09%) |
Feb 02, 2006 | 53.22 | 53.70 | 52.96 | 53.52 | 2,784,461 | +0.29(+0.55%) |
Feb 01, 2006 | 52.99 | 53.60 | 52.86 | 53.22 | 2,774,902 | +0.23(+0.44%) |
Jan 31, 2006 | 53.98 | 54.34 | 52.98 | 52.99 | 2,074,066 | -0.99(-1.83%) |
Jan 30, 2006 | 53.68 | 53.98 | 53.50 | 53.98 | 974,000 | +0.49(+0.91%) |
Jan 27, 2006 | 53.22 | 53.84 | 52.97 | 53.49 | 990,848 | +0.39(+0.74%) |
Jan 26, 2006 | 52.97 | 53.46 | 52.97 | 53.10 | 1,540,882 | +0.35(+0.67%) |
Jan 25, 2006 | 53.48 | 53.56 | 52.67 | 52.75 | 1,385,180 | -0.64(-1.19%) |
Jan 24, 2006 | 53.10 | 53.73 | 52.77 | 53.38 | 2,180,655 | +0.71(+1.35%) |
Jan 23, 2006 | 52.51 | 52.95 | 51.82 | 52.67 | 2,159,624 | +1.46(+2.84%) |
Jan 20, 2006 | 52.05 | 52.17 | 51.12 | 51.22 | 2,464,813 | -1.11(-2.13%) |
Jan 19, 2006 | 52.24 | 52.60 | 51.96 | 52.33 | 1,680,212 | +0.08(+0.16%) |
Jan 18, 2006 | 52.68 | 52.89 | 51.99 | 52.25 | 1,952,899 | -0.55(-1.05%) |
Jan 17, 2006 | 52.30 | 53.04 | 51.84 | 52.80 | 2,376,626 | -0.94(-1.74%) |
Jan 13, 2006 | 54.49 | 54.71 | 53.61 | 53.73 | 1,948,836 | -0.69(-1.28%) |
Jan 12, 2006 | 54.94 | 54.94 | 54.35 | 54.43 | 1,177,379 | -0.51(-0.93%) |
Jan 11, 2006 | 54.41 | 54.98 | 54.19 | 54.94 | 1,924,579 | +0.52(+0.95%) |
Jan 10, 2006 | 53.95 | 54.46 | 53.87 | 54.42 | 1,773,537 | +0.47(+0.87%) |
Jan 09, 2006 | 53.06 | 53.99 | 52.86 | 53.95 | 1,881,800 | +0.86(+1.62%) |
Jan 06, 2006 | 52.85 | 53.16 | 52.79 | 53.09 | 1,031,118 | +0.27(+0.51%) |
Jan 05, 2006 | 52.43 | 52.86 | 52.43 | 52.82 | 1,134,361 | +0.19(+0.37%) |
Jan 04, 2006 | 52.81 | 53.11 | 52.40 | 52.63 | 1,638,150 | -0.06(-0.11%) |
Jan 03, 2006 | 51.61 | 52.74 | 51.52 | 52.69 | 1,857,064 | +1.29(+2.51%) |
Dec 30, 2005 | 51.53 | 51.65 | 51.25 | 51.40 | 787,110 | -0.22(-0.42%) |
Dec 29, 2005 | 51.99 | 52.21 | 51.62 | 51.62 | 832,876 | -0.17(-0.32%) |
Dec 28, 2005 | 52.05 | 52.05 | 51.39 | 51.78 | 640,729 | +0.04(+0.08%) |
Dec 27, 2005 | 52.05 | 52.18 | 51.39 | 51.74 | 820,330 | -0.24(-0.47%) |
Dec 23, 2005 | 51.97 | 52.06 | 51.71 | 51.99 | 730,350 | -0.01(-0.02%) |
Dec 22, 2005 | 52.14 | 52.14 | 51.63 | 51.99 | 1,474,323 | -0.14(-0.27%) |
Dec 21, 2005 | 51.84 | 52.14 | 51.78 | 52.14 | 1,594,057 | +0.36(+0.70%) |
Dec 20, 2005 | 51.48 | 52.01 | 51.43 | 51.78 | 1,658,464 | +0.38(+0.73%) |
Dec 19, 2005 | 51.47 | 51.63 | 50.96 | 51.40 | 1,693,954 | -0.07(-0.13%) |
Dec 16, 2005 | 51.47 | 51.61 | 51.32 | 51.47 | 1,921,591 | +0.03(+0.07%) |
Dec 15, 2005 | 51.47 | 52.30 | 51.23 | 51.43 | 1,418,878 | -0.19(-0.37%) |
Dec 14, 2005 | 51.30 | 51.68 | 51.05 | 51.63 | 1,883,353 | +0.33(+0.64%) |
Dec 13, 2005 | 50.30 | 51.47 | 50.24 | 51.30 | 1,932,704 | +0.92(+1.83%) |
Dec 12, 2005 | 50.96 | 51.40 | 50.22 | 50.38 | 1,612,220 | -0.36(-0.71%) |
Dec 09, 2005 | 50.57 | 50.97 | 50.23 | 50.74 | 1,038,168 | +0.38(+0.76%) |
Dec 08, 2005 | 50.04 | 50.63 | 49.94 | 50.35 | 1,124,563 | +0.43(+0.85%) |
Dec 07, 2005 | 50.25 | 50.63 | 49.84 | 49.93 | 1,536,938 | -0.33(-0.65%) |
Dec 06, 2005 | 50.63 | 51.09 | 50.17 | 50.25 | 1,945,729 | +0.00(+0.00%) |
Dec 05, 2005 | 50.42 | 50.68 | 50.02 | 50.25 | 1,177,260 | -0.07(-0.13%) |
Dec 02, 2005 | 50.13 | 50.63 | 49.66 | 50.32 | 1,357,338 | -0.02(-0.03%) |
Dec 01, 2005 | 50.36 | 50.55 | 50.17 | 50.34 | 2,022,206 | +0.00(+0.00%) |
Nov 30, 2005 | 50.35 | 50.86 | 50.15 | 50.34 | 1,922,069 | +0.11(+0.22%) |
Nov 29, 2005 | 50.42 | 50.44 | 50.00 | 50.23 | 1,949,194 | -0.36(-0.71%) |
Nov 28, 2005 | 49.88 | 50.66 | 49.74 | 50.59 | 2,347,470 | +0.95(+1.91%) |
Nov 25, 2005 | 49.53 | 49.74 | 49.31 | 49.64 | 501,877 | +0.19(+0.39%) |
Nov 23, 2005 | 49.37 | 49.50 | 49.17 | 49.45 | 1,207,970 | +0.08(+0.15%) |
Nov 22, 2005 | 49.10 | 49.55 | 48.94 | 49.37 | 1,650,100 | +0.08(+0.17%) |
Nov 21, 2005 | 48.69 | 49.42 | 48.66 | 49.29 | 1,149,179 | +0.63(+1.29%) |
Nov 18, 2005 | 49.37 | 49.42 | 48.50 | 48.66 | 1,755,733 | -0.20(-0.41%) |
Nov 17, 2005 | 47.17 | 48.94 | 47.12 | 48.86 | 1,926,252 | +1.83(+3.90%) |
Nov 16, 2005 | 46.86 | 47.08 | 46.70 | 47.03 | 1,231,869 | +0.07(+0.14%) |
Nov 15, 2005 | 46.99 | 47.27 | 46.60 | 46.96 | 1,488,185 | +0.12(+0.25%) |
Nov 14, 2005 | 46.65 | 47.17 | 46.54 | 46.85 | 1,046,772 | +0.08(+0.16%) |
Nov 11, 2005 | 46.65 | 47.01 | 46.45 | 46.77 | 1,168,776 | -0.08(-0.18%) |
Nov 10, 2005 | 45.66 | 47.24 | 45.66 | 46.86 | 1,197,574 | +1.41(+3.09%) |
Nov 09, 2005 | 45.89 | 45.94 | 45.45 | 45.45 | 1,138,185 | -0.37(-0.80%) |
Nov 08, 2005 | 45.27 | 45.94 | 45.27 | 45.82 | 1,169,254 | +0.49(+1.07%) |
Nov 07, 2005 | 44.73 | 45.39 | 44.77 | 45.33 | 768,947 | +0.61(+1.37%) |
Nov 04, 2005 | 44.61 | 45.18 | 44.37 | 44.72 | 856,775 | +0.13(+0.30%) |
Nov 03, 2005 | 44.76 | 45.15 | 44.50 | 44.59 | 1,122,770 | -0.17(-0.37%) |
Nov 02, 2005 | 43.91 | 44.99 | 43.68 | 44.76 | 1,392,350 | +0.85(+1.92%) |
Nov 01, 2005 | 44.60 | 44.68 | 43.58 | 43.91 | 1,737,689 | -0.66(-1.48%) |
Oct 31, 2005 | 44.12 | 44.91 | 43.97 | 44.57 | 2,224,629 | +0.28(+0.64%) |
Oct 28, 2005 | 44.77 | 45.01 | 44.09 | 44.29 | 2,496,599 | -1.23(-2.70%) |
Oct 27, 2005 | 45.32 | 46.45 | 45.17 | 45.52 | 2,135,009 | +0.21(+0.46%) |
Oct 26, 2005 | 44.35 | 45.93 | 44.35 | 45.31 | 3,089,889 | +1.41(+3.20%) |
Oct 25, 2005 | 43.20 | 44.04 | 43.14 | 43.90 | 1,697,778 | +0.70(+1.63%) |
Oct 24, 2005 | 42.93 | 43.20 | 42.76 | 43.20 | 1,107,475 | +0.36(+0.84%) |
Oct 21, 2005 | 42.89 | 43.21 | 42.65 | 42.84 | 1,294,364 | +0.18(+0.41%) |
Oct 20, 2005 | 43.14 | 43.43 | 42.55 | 42.66 | 1,424,852 | -0.48(-1.11%) |
Oct 19, 2005 | 42.65 | 43.17 | 42.36 | 43.14 | 1,361,281 | +0.38(+0.88%) |
Oct 18, 2005 | 42.55 | 43.23 | 42.47 | 42.76 | 1,446,361 | +0.33(+0.79%) |
Oct 17, 2005 | 41.83 | 42.63 | 41.79 | 42.43 | 2,203,120 | +0.58(+1.38%) |
Oct 14, 2005 | 41.93 | 42.12 | 41.54 | 41.85 | 1,456,877 | +0.08(+0.18%) |
Oct 13, 2005 | 41.27 | 42.00 | 41.27 | 41.78 | 1,068,878 | +0.18(+0.42%) |
Oct 12, 2005 | 42.03 | 42.27 | 41.24 | 41.60 | 2,105,254 | -0.47(-1.11%) |
Oct 11, 2005 | 42.36 | 42.68 | 41.97 | 42.07 | 1,375,860 | -0.28(-0.67%) |
Oct 10, 2005 | 42.77 | 42.81 | 42.34 | 42.35 | 1,368,690 | -0.33(-0.78%) |
Oct 07, 2005 | 42.43 | 42.70 | 42.28 | 42.69 | 1,470,021 | +0.29(+0.69%) |
Oct 06, 2005 | 42.70 | 43.01 | 42.19 | 42.40 | 1,745,337 | -0.30(-0.71%) |
Oct 05, 2005 | 42.79 | 42.96 | 42.56 | 42.70 | 1,293,050 | -0.10(-0.23%) |
Oct 04, 2005 | 42.87 | 43.12 | 42.70 | 42.80 | 1,449,349 | -0.15(-0.35%) |
Oct 03, 2005 | 42.51 | 42.96 | 42.24 | 42.95 | 1,463,091 | +0.20(+0.47%) |
Sep 30, 2005 | 42.51 | 43.04 | 42.20 | 42.75 | 1,333,200 | +0.23(+0.55%) |
Sep 29, 2005 | 41.72 | 42.63 | 41.58 | 42.51 | 1,437,280 | +0.89(+2.13%) |
Sep 28, 2005 | 41.48 | 41.78 | 41.39 | 41.63 | 1,049,401 | +0.15(+0.36%) |
Sep 27, 2005 | 41.42 | 42.19 | 41.17 | 41.47 | 1,328,301 | +0.07(+0.16%) |
Sep 26, 2005 | 41.45 | 41.65 | 41.21 | 41.41 | 925,843 | +0.04(+0.10%) |
Sep 23, 2005 | 41.37 | 41.61 | 40.92 | 41.37 | 1,076,884 | +0.08(+0.18%) |
Sep 22, 2005 | 41.13 | 41.51 | 40.81 | 41.29 | 1,362,715 | -0.07(-0.16%) |
Sep 21, 2005 | 41.26 | 41.63 | 41.13 | 41.36 | 1,421,029 | -0.04(-0.10%) |
Sep 20, 2005 | 42.19 | 42.22 | 41.37 | 41.40 | 1,886,340 | -0.80(-1.88%) |
Sep 19, 2005 | 42.43 | 42.55 | 41.99 | 42.19 | 991,087 | -0.21(-0.49%) |
Sep 16, 2005 | 43.11 | 43.11 | 42.13 | 42.40 | 3,825,856 | -0.70(-1.63%) |
Sep 15, 2005 | 43.42 | 43.42 | 42.70 | 43.11 | 1,314,559 | -0.14(-0.33%) |
Sep 14, 2005 | 43.10 | 43.42 | 42.72 | 43.25 | 1,582,346 | +0.56(+1.31%) |
Sep 13, 2005 | 42.68 | 43.22 | 42.10 | 42.69 | 1,560,120 | +0.18(+0.41%) |
Sep 12, 2005 | 42.85 | 42.85 | 42.09 | 42.51 | 1,474,562 | -0.52(-1.21%) |
Sep 09, 2005 | 42.16 | 43.08 | 41.95 | 43.03 | 1,165,071 | +0.96(+2.29%) |
Sep 08, 2005 | 41.05 | 42.24 | 40.96 | 42.07 | 1,199,366 | +0.47(+1.13%) |
Sep 07, 2005 | 41.93 | 42.01 | 41.52 | 41.60 | 1,215,856 | -0.50(-1.19%) |
Sep 06, 2005 | 42.43 | 42.63 | 41.95 | 42.10 | 1,122,531 | -0.05(-0.12%) |
Sep 02, 2005 | 41.84 | 42.64 | 41.69 | 42.15 | 1,518,895 | +0.35(+0.84%) |
Sep 01, 2005 | 41.09 | 41.93 | 41.07 | 41.80 | 1,262,818 | +0.70(+1.71%) |
Aug 31, 2005 | 40.85 | 41.10 | 40.39 | 41.10 | 1,406,331 | +0.26(+0.64%) |
Aug 30, 2005 | 40.91 | 41.01 | 40.61 | 40.84 | 1,091,343 | -0.06(-0.14%) |
Aug 29, 2005 | 40.67 | 41.33 | 40.47 | 40.90 | 1,223,743 | +0.08(+0.18%) |
Aug 26, 2005 | 41.18 | 41.13 | 40.66 | 40.82 | 1,191,360 | -0.35(-0.85%) |
Aug 25, 2005 | 40.37 | 41.21 | 40.33 | 41.17 | 1,564,900 | +0.86(+2.14%) |
Aug 24, 2005 | 40.34 | 41.42 | 40.26 | 40.31 | 1,218,246 | +0.02(+0.04%) |
Aug 23, 2005 | 40.63 | 40.96 | 40.27 | 40.29 | 1,456,638 | -0.39(-0.97%) |
Aug 22, 2005 | 40.17 | 41.67 | 40.17 | 40.69 | 2,171,215 | +0.95(+2.38%) |
Aug 19, 2005 | 39.64 | 39.98 | 39.47 | 39.74 | 1,070,432 | +0.39(+0.98%) |
Aug 18, 2005 | 39.29 | 39.51 | 39.17 | 39.36 | 1,001,603 | +0.03(+0.08%) |
Aug 17, 2005 | 38.75 | 39.58 | 38.70 | 39.32 | 1,067,325 | +0.33(+0.86%) |
Aug 16, 2005 | 39.12 | 39.41 | 38.90 | 38.99 | 1,239,397 | -0.13(-0.34%) |
Aug 15, 2005 | 38.87 | 39.33 | 38.85 | 39.12 | 807,424 | +0.07(+0.17%) |
Aug 12, 2005 | 38.66 | 39.26 | 38.64 | 39.06 | 955,358 | -0.06(-0.15%) |
Aug 11, 2005 | 38.42 | 39.23 | 38.04 | 39.11 | 1,798,392 | +0.24(+0.62%) |
Aug 10, 2005 | 39.21 | 39.62 | 38.71 | 38.87 | 1,198,171 | +0.03(+0.09%) |
Aug 09, 2005 | 38.86 | 39.12 | 38.66 | 38.84 | 1,377,294 | +0.06(+0.15%) |
Aug 08, 2005 | 39.33 | 39.33 | 38.70 | 38.78 | 959,541 | -0.54(-1.38%) |
Aug 05, 2005 | 39.12 | 39.57 | 39.07 | 39.32 | 1,138,663 | -0.51(-1.28%) |
Aug 04, 2005 | 39.58 | 40.05 | 39.42 | 39.83 | 1,201,876 | -0.02(-0.04%) |
Aug 03, 2005 | 38.83 | 39.94 | 38.80 | 39.85 | 1,617,956 | +0.44(+1.10%) |
Aug 02, 2005 | 39.45 | 39.63 | 39.28 | 39.42 | 2,032,363 | -0.02(-0.04%) |
Aug 01, 2005 | 39.51 | 39.92 | 38.88 | 39.43 | 2,146,002 | -0.16(-0.40%) |
Jul 29, 2005 | 41.84 | 41.84 | 39.55 | 39.59 | 2,481,184 | -1.77(-4.29%) |
Jul 28, 2005 | 40.66 | 41.58 | 40.65 | 41.37 | 1,000,527 | +0.69(+1.71%) |
Jul 27, 2005 | 40.92 | 40.94 | 40.37 | 40.67 | 672,515 | -0.25(-0.61%) |
Jul 26, 2005 | 40.21 | 41.00 | 40.00 | 40.92 | 1,096,720 | +1.02(+2.56%) |
Jul 25, 2005 | 39.77 | 40.04 | 39.42 | 39.90 | 643,239 | +0.12(+0.29%) |
Jul 22, 2005 | 39.96 | 39.96 | 39.40 | 39.78 | 547,643 | -0.18(-0.44%) |
Jul 21, 2005 | 40.31 | 40.35 | 39.70 | 39.96 | 1,061,948 | -0.31(-0.77%) |
Jul 20, 2005 | 39.43 | 40.28 | 39.21 | 40.27 | 824,512 | +0.71(+1.80%) |
Jul 19, 2005 | 39.16 | 39.64 | 38.83 | 39.56 | 802,883 | +0.60(+1.55%) |
Jul 18, 2005 | 39.22 | 39.22 | 38.73 | 38.96 | 568,316 | -0.26(-0.66%) |
Jul 15, 2005 | 39.01 | 39.33 | 38.63 | 39.22 | 550,630 | +0.22(+0.56%) |
Jul 14, 2005 | 39.00 | 39.23 | 38.60 | 39.00 | 764,048 | +0.02(+0.04%) |
Jul 13, 2005 | 38.78 | 39.11 | 38.73 | 38.98 | 745,406 | +0.16(+0.41%) |
Jul 12, 2005 | 38.42 | 38.85 | 38.30 | 38.82 | 924,409 | +0.40(+1.05%) |
Jul 11, 2005 | 38.44 | 38.74 | 38.03 | 38.42 | 570,586 | -0.01(-0.02%) |
Jul 08, 2005 | 37.83 | 38.48 | 37.75 | 38.43 | 579,190 | +0.62(+1.64%) |
Jul 07, 2005 | 37.24 | 37.82 | 36.86 | 37.81 | 895,731 | +0.15(+0.40%) |
Jul 06, 2005 | 38.01 | 38.11 | 37.52 | 37.66 | 468,777 | -0.35(-0.92%) |
Jul 05, 2005 | 37.86 | 38.16 | 37.56 | 38.01 | 793,443 | +0.11(+0.29%) |
Jul 01, 2005 | 37.63 | 37.95 | 37.34 | 37.90 | 1,010,206 | +0.28(+0.73%) |
Jun 30, 2005 | 37.78 | 38.07 | 37.60 | 37.63 | 1,319,936 | -0.24(-0.64%) |
Jun 29, 2005 | 37.95 | 38.02 | 37.57 | 37.87 | 761,180 | -0.10(-0.26%) |
Jun 28, 2005 | 37.66 | 37.97 | 37.57 | 37.97 | 1,357,219 | +0.57(+1.52%) |
Jun 27, 2005 | 37.24 | 37.48 | 37.20 | 37.40 | 862,033 | +0.03(+0.09%) |
Jun 24, 2005 | 37.28 | 37.57 | 37.20 | 37.37 | 1,109,387 | -0.07(-0.18%) |
Jun 23, 2005 | 38.08 | 38.09 | 37.37 | 37.43 | 2,391,802 | -0.93(-2.42%) |
Jun 22, 2005 | 39.00 | 39.37 | 38.34 | 38.36 | 1,825,637 | -0.64(-1.63%) |
Jun 21, 2005 | 38.46 | 39.07 | 38.26 | 39.00 | 1,483,644 | +0.47(+1.22%) |
Jun 20, 2005 | 38.24 | 38.57 | 37.91 | 38.53 | 901,705 | -0.06(-0.15%) |
Jun 17, 2005 | 38.37 | 38.62 | 38.00 | 38.59 | 1,850,133 | +0.81(+2.15%) |
Jun 16, 2005 | 37.41 | 37.81 | 37.31 | 37.78 | 1,043,306 | +0.37(+0.98%) |
Jun 15, 2005 | 37.28 | 37.53 | 37.24 | 37.41 | 1,526,901 | +0.21(+0.56%) |
Jun 14, 2005 | 36.55 | 37.22 | 36.55 | 37.20 | 715,533 | +0.51(+1.39%) |
Jun 13, 2005 | 36.61 | 36.98 | 36.19 | 36.69 | 572,617 | -0.06(-0.16%) |
Jun 10, 2005 | 36.90 | 36.99 | 36.61 | 36.75 | 500,204 | -0.14(-0.39%) |
Jun 09, 2005 | 36.49 | 36.98 | 36.40 | 36.89 | 806,707 | +0.38(+1.05%) |
Jun 08, 2005 | 36.67 | 36.70 | 36.29 | 36.50 | 866,574 | -0.23(-0.64%) |
Jun 07, 2005 | 36.54 | 37.06 | 36.53 | 36.74 | 1,101,022 | +0.23(+0.64%) |
Jun 06, 2005 | 36.24 | 36.59 | 36.11 | 36.50 | 665,584 | +0.30(+0.83%) |
Jun 03, 2005 | 36.26 | 36.50 | 36.04 | 36.20 | 880,555 | -0.12(-0.32%) |
Jun 02, 2005 | 36.52 | 36.52 | 36.18 | 36.32 | 1,058,243 | -0.11(-0.30%) |
Jun 01, 2005 | 36.13 | 36.68 | 36.01 | 36.43 | 1,206,177 | +0.22(+0.60%) |
May 31, 2005 | 36.51 | 36.54 | 36.06 | 36.21 | 1,248,001 | -0.39(-1.07%) |
May 27, 2005 | 36.19 | 36.65 | 36.10 | 36.60 | 821,524 | +0.41(+1.13%) |
May 26, 2005 | 36.19 | 36.73 | 36.16 | 36.19 | 1,041,633 | +0.08(+0.21%) |
May 25, 2005 | 36.63 | 36.63 | 36.09 | 36.12 | 1,143,323 | -0.64(-1.73%) |
May 24, 2005 | 36.82 | 36.82 | 36.45 | 36.75 | 1,368,809 | +0.23(+0.64%) |
May 23, 2005 | 36.22 | 36.65 | 36.00 | 36.52 | 1,094,689 | +0.36(+1.00%) |
May 20, 2005 | 36.14 | 36.21 | 35.87 | 36.16 | 813,757 | +0.19(+0.53%) |
May 19, 2005 | 35.78 | 36.15 | 35.65 | 35.97 | 1,324,238 | +0.16(+0.46%) |
May 18, 2005 | 35.44 | 35.80 | 35.37 | 35.80 | 3,627,854 | +0.67(+1.89%) |
May 17, 2005 | 34.74 | 35.17 | 34.59 | 35.14 | 3,398,424 | +0.41(+1.17%) |
May 16, 2005 | 34.42 | 34.90 | 34.35 | 34.73 | 2,700,098 | +0.34(+0.99%) |
May 13, 2005 | 35.03 | 35.07 | 34.29 | 34.39 | 4,377,802 | -0.73(-2.08%) |
May 12, 2005 | 35.25 | 35.46 | 35.06 | 35.13 | 2,515,599 | -0.11(-0.31%) |
May 11, 2005 | 35.30 | 35.46 | 34.98 | 35.24 | 1,710,683 | -0.00(-0.01%) |
May 10, 2005 | 35.35 | 35.57 | 35.19 | 35.24 | 2,523,724 | -0.20(-0.56%) |
May 09, 2005 | 35.34 | 35.52 | 35.15 | 35.44 | 2,250,321 | +0.21(+0.58%) |
May 06, 2005 | 35.61 | 35.73 | 35.20 | 35.23 | 2,710,614 | -0.33(-0.94%) |
May 05, 2005 | 35.21 | 35.76 | 35.20 | 35.57 | 3,779,851 | +0.25(+0.71%) |
May 04, 2005 | 34.50 | 35.42 | 34.46 | 35.32 | 3,514,095 | +0.64(+1.83%) |
May 03, 2005 | 34.47 | 34.86 | 34.47 | 34.68 | 3,570,496 | +0.21(+0.62%) |