Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 50.43 | 50.46 | 50.14 | 50.46 | 19,263 | +0.16(+0.31%) |
Mar 30, 2006 | 50.56 | 50.58 | 50.12 | 50.31 | 20,334 | -0.10(-0.21%) |
Mar 29, 2006 | 49.88 | 50.46 | 49.88 | 50.41 | 29,832 | +0.61(+1.23%) |
Mar 28, 2006 | 49.85 | 50.11 | 49.61 | 49.80 | 18,862 | -0.06(-0.12%) |
Mar 27, 2006 | 49.95 | 49.95 | 49.71 | 49.86 | 37,457 | -0.10(-0.21%) |
Mar 24, 2006 | 49.73 | 49.96 | 49.63 | 49.96 | 33,845 | +0.32(+0.65%) |
Mar 23, 2006 | 49.55 | 49.72 | 49.42 | 49.64 | 20,735 | +0.06(+0.12%) |
Mar 22, 2006 | 48.95 | 49.68 | 48.95 | 49.58 | 23,143 | +0.46(+0.95%) |
Mar 21, 2006 | 49.52 | 49.84 | 49.04 | 49.12 | 53,912 | -0.59(-1.19%) |
Mar 20, 2006 | 49.85 | 49.86 | 49.51 | 49.71 | 59,798 | -0.22(-0.45%) |
Mar 17, 2006 | 49.76 | 49.94 | 49.42 | 49.93 | 25,952 | +0.17(+0.35%) |
Mar 16, 2006 | 49.72 | 49.99 | 49.63 | 49.76 | 67,824 | +0.13(+0.26%) |
Mar 15, 2006 | 49.18 | 49.63 | 49.09 | 49.63 | 34,648 | +0.56(+1.14%) |
Mar 14, 2006 | 48.51 | 49.18 | 48.50 | 49.07 | 25,016 | +0.46(+0.95%) |
Mar 13, 2006 | 48.80 | 48.92 | 48.57 | 48.61 | 26,621 | +0.04(+0.09%) |
Mar 10, 2006 | 48.11 | 48.57 | 48.00 | 48.57 | 18,193 | +0.54(+1.12%) |
Mar 09, 2006 | 48.20 | 48.43 | 47.99 | 48.03 | 21,270 | -0.18(-0.37%) |
Mar 08, 2006 | 48.00 | 48.25 | 47.62 | 48.21 | 30,902 | +0.09(+0.19%) |
Mar 07, 2006 | 48.48 | 48.48 | 47.95 | 48.12 | 43,477 | -0.54(-1.11%) |
Mar 06, 2006 | 48.92 | 48.96 | 48.46 | 48.66 | 26,354 | -0.19(-0.38%) |
Mar 03, 2006 | 48.98 | 49.28 | 48.81 | 48.84 | 23,544 | -0.20(-0.41%) |
Mar 02, 2006 | 49.19 | 49.22 | 48.90 | 49.04 | 13,377 | -0.26(-0.53%) |
Mar 01, 2006 | 48.96 | 49.31 | 48.79 | 49.31 | 34,781 | +0.58(+1.20%) |
Feb 28, 2006 | 49.29 | 49.22 | 48.66 | 48.72 | 32,106 | -0.57(-1.15%) |
Feb 27, 2006 | 49.22 | 49.39 | 49.17 | 49.29 | 20,601 | +0.10(+0.20%) |
Feb 24, 2006 | 48.87 | 49.19 | 48.81 | 49.19 | 22,474 | +0.29(+0.60%) |
Feb 23, 2006 | 49.02 | 49.25 | 48.85 | 48.90 | 19,665 | -0.24(-0.49%) |
Feb 22, 2006 | 48.65 | 49.19 | 48.59 | 49.14 | 50,701 | +0.57(+1.18%) |
Feb 21, 2006 | 48.83 | 48.89 | 48.39 | 48.57 | 105,416 | -0.21(-0.43%) |
Feb 17, 2006 | 48.72 | 48.85 | 48.53 | 48.78 | 32,240 | +0.10(+0.21%) |
Feb 16, 2006 | 48.51 | 48.76 | 48.37 | 48.67 | 22,073 | +0.31(+0.65%) |
Feb 15, 2006 | 47.96 | 48.36 | 47.89 | 48.36 | 19,531 | +0.28(+0.59%) |
Feb 14, 2006 | 47.47 | 48.10 | 47.39 | 48.07 | 21,270 | +0.60(+1.26%) |
Feb 13, 2006 | 47.56 | 47.61 | 47.24 | 47.47 | 22,875 | -0.19(-0.41%) |
Feb 10, 2006 | 47.50 | 47.77 | 47.32 | 47.67 | 21,136 | +0.04(+0.09%) |
Feb 09, 2006 | 47.88 | 48.18 | 47.62 | 47.62 | 18,327 | -0.18(-0.38%) |
Feb 08, 2006 | 47.70 | 47.92 | 47.47 | 47.80 | 34,514 | +0.11(+0.24%) |
Feb 07, 2006 | 48.59 | 48.59 | 47.69 | 47.69 | 32,641 | -0.55(-1.13%) |
Feb 06, 2006 | 48.10 | 48.24 | 47.81 | 48.24 | 30,501 | +0.22(+0.47%) |
Feb 03, 2006 | 48.16 | 48.32 | 47.74 | 48.01 | 47,758 | -0.23(-0.48%) |
Feb 02, 2006 | 48.70 | 48.70 | 48.04 | 48.24 | 37,189 | -0.53(-1.09%) |
Feb 01, 2006 | 48.58 | 48.85 | 48.58 | 48.78 | 28,895 | +0.30(+0.62%) |
Jan 31, 2006 | 48.39 | 48.76 | 48.22 | 48.48 | 81,470 | +0.00(+0.00%) |
Jan 30, 2006 | 48.64 | 48.66 | 48.46 | 48.48 | 18,461 | -0.04(-0.09%) |
Jan 27, 2006 | 48.30 | 48.78 | 48.30 | 48.52 | 23,009 | +0.24(+0.50%) |
Jan 26, 2006 | 48.07 | 48.33 | 47.92 | 48.28 | 34,246 | +0.49(+1.02%) |
Jan 25, 2006 | 47.92 | 47.98 | 47.50 | 47.80 | 33,042 | -0.06(-0.12%) |
Jan 24, 2006 | 47.51 | 47.89 | 47.51 | 47.86 | 49,898 | +0.60(+1.27%) |
Jan 23, 2006 | 47.20 | 47.32 | 47.09 | 47.26 | 30,099 | +0.27(+0.57%) |
Jan 20, 2006 | 47.64 | 47.64 | 46.95 | 46.99 | 26,354 | -0.64(-1.35%) |
Jan 19, 2006 | 47.17 | 47.71 | 47.17 | 47.63 | 28,628 | +0.50(+1.06%) |
Jan 18, 2006 | 46.89 | 47.13 | 46.80 | 47.13 | 20,869 | +0.01(+0.02%) |
Jan 17, 2006 | 47.12 | 47.13 | 46.88 | 47.12 | 50,032 | -0.20(-0.43%) |
Jan 13, 2006 | 47.43 | 47.47 | 47.21 | 47.33 | 24,347 | -0.04(-0.08%) |
Jan 12, 2006 | 47.60 | 47.60 | 47.25 | 47.36 | 29,297 | -0.31(-0.64%) |
Jan 11, 2006 | 47.63 | 47.67 | 47.33 | 47.67 | 24,079 | -0.02(-0.05%) |
Jan 10, 2006 | 47.21 | 47.70 | 47.14 | 47.69 | 32,641 | +0.33(+0.69%) |
Jan 09, 2006 | 47.06 | 47.44 | 47.04 | 47.36 | 36,654 | +0.48(+1.02%) |
Jan 06, 2006 | 46.79 | 46.99 | 46.55 | 46.88 | 73,443 | +0.33(+0.71%) |
Jan 05, 2006 | 46.42 | 46.56 | 46.33 | 46.55 | 36,654 | +0.09(+0.19%) |
Jan 04, 2006 | 46.13 | 46.50 | 46.08 | 46.47 | 61,002 | +0.25(+0.55%) |
Jan 03, 2006 | 45.60 | 46.22 | 45.03 | 46.21 | 51,637 | +0.84(+1.86%) |
Dec 30, 2005 | 45.27 | 45.52 | 45.19 | 45.37 | 41,069 | -0.31(-0.67%) |
Dec 29, 2005 | 45.86 | 45.96 | 45.67 | 45.67 | 24,347 | -0.23(-0.50%) |
Dec 28, 2005 | 45.87 | 45.91 | 45.64 | 45.90 | 21,671 | +0.27(+0.59%) |
Dec 27, 2005 | 46.29 | 46.31 | 45.61 | 45.64 | 36,654 | -1.38(-2.94%) |
Dec 23, 2005 | 46.94 | 47.04 | 46.92 | 47.02 | 17,257 | +0.25(+0.54%) |
Dec 22, 2005 | 46.67 | 46.84 | 46.57 | 46.76 | 161,067 | +0.19(+0.42%) |
Dec 21, 2005 | 46.53 | 46.70 | 46.38 | 46.57 | 22,073 | +0.37(+0.81%) |
Dec 20, 2005 | 46.25 | 46.59 | 46.05 | 46.20 | 30,501 | -0.06(-0.13%) |
Dec 19, 2005 | 46.72 | 46.74 | 46.22 | 46.26 | 42,407 | -0.61(-1.31%) |
Dec 16, 2005 | 47.09 | 47.17 | 46.86 | 46.87 | 18,327 | -0.07(-0.14%) |
Dec 15, 2005 | 47.33 | 47.33 | 46.85 | 46.94 | 50,166 | -0.40(-0.85%) |
Dec 14, 2005 | 47.21 | 47.53 | 47.14 | 47.34 | 23,410 | +0.16(+0.35%) |
Dec 13, 2005 | 47.06 | 47.20 | 46.91 | 47.18 | 24,347 | +0.15(+0.32%) |
Dec 12, 2005 | 47.24 | 47.25 | 46.86 | 47.03 | 25,417 | +0.04(+0.10%) |
Dec 09, 2005 | 46.91 | 47.11 | 46.73 | 46.98 | 15,116 | +0.32(+0.69%) |
Dec 08, 2005 | 46.73 | 47.12 | 46.58 | 46.66 | 12,575 | -0.02(-0.03%) |
Dec 07, 2005 | 46.97 | 46.97 | 46.54 | 46.67 | 18,327 | -0.16(-0.34%) |
Dec 06, 2005 | 47.20 | 47.31 | 46.83 | 46.83 | 12,039 | -0.06(-0.13%) |
Dec 05, 2005 | 47.15 | 47.15 | 46.64 | 46.89 | 36,387 | -0.21(-0.44%) |
Dec 02, 2005 | 47.10 | 47.18 | 46.84 | 47.10 | 22,073 | -0.08(-0.17%) |
Dec 01, 2005 | 46.68 | 47.30 | 46.68 | 47.18 | 21,270 | +0.77(+1.66%) |
Nov 30, 2005 | 46.53 | 46.75 | 46.35 | 46.41 | 17,792 | +0.00(+0.00%) |
Nov 29, 2005 | 46.49 | 46.67 | 46.34 | 46.41 | 15,518 | +0.14(+0.31%) |
Nov 28, 2005 | 46.85 | 46.85 | 46.19 | 46.27 | 39,999 | -0.61(-1.29%) |
Nov 25, 2005 | 46.83 | 46.90 | 46.78 | 46.88 | 6,956 | +0.02(+0.05%) |
Nov 23, 2005 | 46.74 | 47.08 | 46.72 | 46.85 | 13,779 | +0.12(+0.26%) |
Nov 22, 2005 | 46.35 | 46.80 | 46.31 | 46.73 | 24,213 | +0.22(+0.47%) |
Nov 21, 2005 | 46.16 | 46.56 | 45.93 | 46.52 | 20,066 | +0.37(+0.81%) |
Nov 18, 2005 | 45.97 | 46.17 | 45.76 | 46.14 | 16,320 | +0.29(+0.64%) |
Nov 17, 2005 | 45.36 | 45.85 | 45.34 | 45.85 | 16,320 | +0.75(+1.66%) |
Nov 16, 2005 | 45.26 | 45.26 | 44.92 | 45.10 | 37,725 | -0.13(-0.28%) |
Nov 15, 2005 | 45.70 | 45.76 | 45.22 | 45.23 | 29,029 | -0.39(-0.85%) |
Nov 14, 2005 | 45.83 | 45.83 | 45.55 | 45.62 | 23,812 | -0.26(-0.57%) |
Nov 11, 2005 | 45.71 | 45.88 | 45.60 | 45.88 | 16,053 | +0.26(+0.57%) |
Nov 10, 2005 | 45.22 | 45.64 | 44.81 | 45.62 | 7,223 | +0.35(+0.78%) |
Nov 09, 2005 | 45.17 | 45.56 | 44.98 | 45.27 | 12,842 | +0.14(+0.31%) |
Nov 08, 2005 | 45.16 | 45.16 | 44.88 | 45.13 | 15,651 | -0.16(-0.35%) |
Nov 07, 2005 | 45.41 | 45.43 | 45.18 | 45.28 | 15,651 | +0.18(+0.40%) |
Nov 04, 2005 | 45.40 | 45.41 | 44.93 | 45.10 | 11,772 | -0.16(-0.36%) |
Nov 03, 2005 | 45.53 | 45.61 | 45.13 | 45.27 | 23,544 | +0.03(+0.07%) |
Nov 02, 2005 | 44.73 | 45.24 | 44.69 | 45.24 | 14,447 | +0.75(+1.68%) |
Nov 01, 2005 | 44.55 | 44.66 | 44.33 | 44.49 | 31,036 | -0.23(-0.52%) |
Oct 31, 2005 | 44.60 | 44.91 | 44.53 | 44.72 | 23,410 | +0.75(+1.70%) |
Oct 28, 2005 | 43.60 | 44.05 | 43.38 | 43.98 | 15,116 | +0.70(+1.61%) |
Oct 27, 2005 | 43.90 | 43.90 | 43.24 | 43.28 | 13,243 | -0.64(-1.45%) |
Oct 26, 2005 | 44.19 | 44.57 | 43.92 | 43.92 | 13,912 | -0.34(-0.76%) |
Oct 25, 2005 | 44.45 | 44.58 | 43.94 | 44.25 | 24,882 | -0.27(-0.60%) |
Oct 24, 2005 | 44.01 | 44.52 | 44.01 | 44.52 | 18,461 | +0.86(+1.97%) |
Oct 21, 2005 | 43.42 | 43.87 | 43.42 | 43.66 | 23,812 | +0.47(+1.09%) |
Oct 20, 2005 | 43.89 | 43.98 | 43.04 | 43.19 | 19,932 | -0.73(-1.65%) |
Oct 19, 2005 | 42.96 | 43.92 | 42.73 | 43.92 | 16,320 | +0.67(+1.56%) |
Oct 18, 2005 | 43.55 | 43.74 | 43.23 | 43.24 | 13,645 | -0.47(-1.08%) |
Oct 17, 2005 | 43.72 | 43.86 | 43.36 | 43.71 | 12,173 | +0.07(+0.17%) |
Oct 14, 2005 | 43.36 | 43.69 | 42.96 | 43.64 | 24,481 | +0.66(+1.53%) |
Oct 13, 2005 | 42.88 | 42.98 | 42.53 | 42.98 | 34,648 | +0.00(+0.00%) |
Oct 12, 2005 | 43.61 | 43.62 | 42.76 | 42.98 | 29,297 | -0.59(-1.36%) |
Oct 11, 2005 | 44.25 | 44.26 | 43.57 | 43.57 | 36,387 | -0.47(-1.07%) |
Oct 10, 2005 | 44.51 | 44.51 | 43.97 | 44.04 | 7,625 | -0.46(-1.04%) |
Oct 07, 2005 | 44.46 | 44.54 | 44.32 | 44.51 | 7,625 | +0.25(+0.57%) |
Oct 06, 2005 | 44.64 | 44.66 | 43.89 | 44.25 | 78,928 | -0.27(-0.60%) |
Oct 05, 2005 | 45.55 | 45.55 | 44.52 | 44.52 | 26,354 | -1.21(-2.65%) |
Oct 04, 2005 | 46.36 | 46.41 | 45.73 | 45.73 | 42,005 | -0.54(-1.16%) |
Oct 03, 2005 | 46.38 | 46.51 | 46.17 | 46.27 | 23,277 | +0.06(+0.13%) |
Sep 30, 2005 | 46.02 | 46.21 | 45.85 | 46.21 | 25,150 | +0.26(+0.57%) |
Sep 29, 2005 | 45.25 | 45.95 | 45.16 | 45.95 | 19,531 | +0.64(+1.42%) |
Sep 28, 2005 | 45.56 | 45.56 | 45.11 | 45.31 | 10,434 | -0.17(-0.38%) |
Sep 27, 2005 | 45.49 | 45.64 | 45.16 | 45.48 | 15,384 | -0.10(-0.23%) |
Sep 26, 2005 | 45.66 | 45.73 | 45.41 | 45.58 | 8,160 | +0.26(+0.58%) |
Sep 23, 2005 | 45.32 | 45.39 | 44.80 | 45.32 | 9,899 | +0.22(+0.50%) |
Sep 22, 2005 | 44.84 | 45.16 | 44.51 | 45.10 | 20,467 | +0.16(+0.37%) |
Sep 21, 2005 | 45.45 | 45.45 | 44.93 | 44.93 | 29,163 | -0.61(-1.33%) |
Sep 20, 2005 | 46.25 | 46.32 | 45.49 | 45.54 | 21,939 | -0.52(-1.14%) |
Sep 19, 2005 | 46.39 | 46.39 | 46.01 | 46.06 | 20,869 | -0.22(-0.48%) |
Sep 16, 2005 | 46.14 | 46.37 | 46.08 | 46.29 | 30,099 | +0.32(+0.70%) |
Sep 15, 2005 | 46.17 | 46.25 | 45.91 | 45.96 | 15,651 | -0.06(-0.13%) |
Sep 14, 2005 | 46.53 | 46.53 | 46.03 | 46.03 | 27,424 | -0.36(-0.79%) |
Sep 13, 2005 | 46.64 | 46.65 | 46.37 | 46.39 | 31,036 | -0.48(-1.02%) |
Sep 12, 2005 | 46.66 | 46.96 | 46.60 | 46.87 | 35,450 | +0.25(+0.53%) |
Sep 09, 2005 | 46.47 | 46.67 | 46.42 | 46.62 | 20,601 | +0.34(+0.73%) |
Sep 08, 2005 | 46.48 | 46.48 | 46.22 | 46.29 | 19,397 | -0.34(-0.74%) |
Sep 07, 2005 | 46.47 | 46.64 | 46.38 | 46.63 | 23,678 | +0.27(+0.58%) |
Sep 06, 2005 | 46.24 | 46.47 | 46.08 | 46.36 | 20,467 | +0.52(+1.12%) |
Sep 02, 2005 | 46.08 | 46.11 | 45.83 | 45.85 | 19,932 | -0.32(-0.70%) |
Sep 01, 2005 | 45.97 | 46.32 | 45.90 | 46.17 | 24,079 | +0.31(+0.67%) |
Aug 31, 2005 | 45.19 | 45.86 | 45.04 | 45.86 | 18,327 | +0.71(+1.57%) |
Aug 30, 2005 | 45.11 | 45.16 | 44.84 | 45.15 | 11,772 | +0.01(+0.02%) |
Aug 29, 2005 | 44.74 | 45.18 | 44.52 | 45.14 | 51,370 | +0.21(+0.47%) |
Aug 26, 2005 | 45.39 | 45.39 | 44.85 | 44.93 | 8,160 | -0.49(-1.07%) |
Aug 25, 2005 | 45.32 | 45.54 | 45.30 | 45.42 | 10,702 | +0.18(+0.40%) |
Aug 24, 2005 | 45.30 | 45.73 | 45.11 | 45.24 | 12,842 | -0.04(-0.10%) |
Aug 23, 2005 | 45.52 | 45.52 | 45.05 | 45.28 | 10,434 | -0.08(-0.18%) |
Aug 22, 2005 | 45.28 | 45.42 | 45.13 | 45.37 | 141,134 | +0.22(+0.48%) |
Aug 19, 2005 | 45.08 | 45.20 | 45.07 | 45.15 | 18,193 | +0.11(+0.25%) |
Aug 18, 2005 | 44.85 | 45.08 | 44.84 | 45.04 | 20,334 | -0.26(-0.58%) |
Aug 17, 2005 | 45.21 | 45.44 | 45.04 | 45.30 | 18,461 | +0.02(+0.03%) |
Aug 16, 2005 | 45.60 | 45.67 | 45.28 | 45.28 | 12,307 | -0.57(-1.24%) |
Aug 15, 2005 | 45.55 | 45.98 | 45.27 | 45.85 | 13,912 | +0.26(+0.57%) |
Aug 12, 2005 | 45.69 | 45.69 | 45.22 | 45.59 | 31,036 | -0.26(-0.57%) |
Aug 11, 2005 | 45.52 | 45.85 | 45.46 | 45.85 | 15,116 | +0.44(+0.97%) |
Aug 10, 2005 | 45.82 | 46.04 | 45.31 | 45.41 | 19,130 | -0.10(-0.21%) |
Aug 09, 2005 | 45.51 | 45.68 | 45.40 | 45.51 | 22,340 | +0.20(+0.45%) |
Aug 08, 2005 | 45.92 | 45.92 | 45.28 | 45.31 | 24,347 | -0.46(-1.00%) |
Aug 05, 2005 | 46.41 | 46.41 | 45.60 | 45.76 | 29,163 | -0.75(-1.61%) |
Aug 04, 2005 | 47.08 | 47.08 | 46.50 | 46.51 | 63,008 | -0.70(-1.47%) |
Aug 03, 2005 | 47.33 | 47.35 | 47.15 | 47.21 | 31,571 | -0.23(-0.49%) |
Aug 02, 2005 | 47.14 | 47.45 | 47.14 | 47.44 | 16,722 | +0.46(+0.99%) |
Aug 01, 2005 | 47.16 | 47.18 | 46.94 | 46.97 | 14,447 | +0.17(+0.37%) |
Jul 29, 2005 | 47.17 | 47.27 | 46.80 | 46.80 | 16,454 | -0.28(-0.60%) |
Jul 28, 2005 | 46.79 | 47.10 | 46.67 | 47.09 | 16,989 | +0.50(+1.08%) |
Jul 27, 2005 | 46.70 | 46.70 | 46.35 | 46.59 | 35,718 | +0.02(+0.03%) |
Jul 26, 2005 | 46.41 | 46.67 | 46.33 | 46.57 | 19,531 | +0.21(+0.45%) |
Jul 25, 2005 | 46.70 | 46.79 | 46.36 | 46.36 | 23,009 | -0.25(-0.53%) |
Jul 22, 2005 | 46.27 | 46.61 | 46.14 | 46.61 | 15,518 | +0.48(+1.04%) |
Jul 21, 2005 | 46.69 | 46.69 | 46.09 | 46.13 | 26,354 | -0.62(-1.33%) |
Jul 20, 2005 | 46.23 | 46.75 | 46.07 | 46.75 | 21,002 | +0.54(+1.16%) |
Jul 19, 2005 | 46.01 | 46.21 | 45.59 | 46.21 | 96,720 | +0.59(+1.29%) |
Jul 18, 2005 | 45.79 | 45.79 | 45.52 | 45.62 | 18,594 | -0.22(-0.47%) |
Jul 15, 2005 | 45.82 | 45.86 | 45.47 | 45.84 | 30,099 | +0.07(+0.16%) |
Jul 14, 2005 | 46.46 | 46.46 | 45.76 | 45.76 | 28,093 | -0.33(-0.71%) |
Jul 13, 2005 | 46.29 | 46.30 | 46.05 | 46.09 | 12,441 | -0.19(-0.40%) |
Jul 12, 2005 | 46.29 | 46.48 | 46.02 | 46.28 | 30,902 | +0.08(+0.18%) |
Jul 11, 2005 | 45.86 | 46.29 | 45.86 | 46.20 | 18,862 | +0.45(+0.98%) |
Jul 08, 2005 | 45.05 | 45.75 | 45.00 | 45.75 | 21,136 | +0.84(+1.88%) |
Jul 07, 2005 | 44.68 | 44.96 | 44.33 | 44.90 | 15,116 | +0.01(+0.02%) |
Jul 06, 2005 | 45.25 | 45.25 | 44.90 | 44.90 | 13,912 | -0.26(-0.58%) |
Jul 05, 2005 | 44.63 | 45.16 | 44.63 | 45.16 | 14,314 | +0.61(+1.38%) |
Jul 01, 2005 | 44.49 | 44.58 | 44.38 | 44.54 | 8,427 | +0.16(+0.37%) |
Jun 30, 2005 | 44.67 | 44.70 | 44.38 | 44.38 | 14,849 | -0.07(-0.15%) |
Jun 29, 2005 | 44.44 | 44.56 | 44.44 | 44.45 | 10,568 | +0.08(+0.18%) |
Jun 28, 2005 | 43.92 | 44.37 | 43.92 | 44.37 | 14,180 | +0.65(+1.49%) |
Jun 27, 2005 | 43.58 | 43.74 | 43.52 | 43.71 | 38,126 | +0.23(+0.53%) |
Jun 24, 2005 | 44.03 | 44.03 | 43.48 | 43.48 | 19,263 | -0.58(-1.32%) |
Jun 23, 2005 | 44.51 | 44.61 | 44.02 | 44.07 | 11,103 | -0.45(-1.01%) |
Jun 22, 2005 | 44.75 | 44.75 | 44.39 | 44.51 | 10,434 | +0.11(+0.25%) |
Jun 21, 2005 | 44.66 | 44.68 | 44.40 | 44.40 | 15,384 | -0.07(-0.15%) |
Jun 20, 2005 | 44.66 | 44.66 | 44.44 | 44.47 | 25,283 | -0.26(-0.59%) |
Jun 17, 2005 | 44.82 | 44.82 | 44.54 | 44.73 | 15,518 | +0.16(+0.37%) |
Jun 16, 2005 | 44.22 | 44.57 | 44.22 | 44.57 | 19,665 | +0.35(+0.79%) |
Jun 15, 2005 | 44.25 | 44.25 | 43.87 | 44.22 | 12,039 | +0.25(+0.56%) |
Jun 14, 2005 | 43.70 | 44.01 | 43.70 | 43.97 | 9,230 | +0.31(+0.72%) |
Jun 13, 2005 | 43.51 | 43.80 | 43.48 | 43.65 | 10,702 | +0.19(+0.43%) |
Jun 10, 2005 | 43.45 | 43.59 | 43.42 | 43.47 | 6,822 | -0.01(-0.02%) |
Jun 09, 2005 | 43.07 | 43.48 | 42.99 | 43.48 | 9,498 | +0.22(+0.50%) |
Jun 08, 2005 | 43.51 | 43.51 | 43.17 | 43.26 | 8,160 | -0.10(-0.24%) |
Jun 07, 2005 | 43.36 | 43.71 | 43.36 | 43.36 | 11,103 | +0.13(+0.31%) |
Jun 06, 2005 | 43.08 | 43.23 | 42.94 | 43.23 | 10,568 | +0.19(+0.43%) |
Jun 03, 2005 | 43.33 | 43.35 | 42.98 | 43.04 | 8,695 | -0.20(-0.47%) |
Jun 02, 2005 | 43.21 | 43.31 | 43.09 | 43.24 | 21,404 | +0.06(+0.14%) |
Jun 01, 2005 | 42.83 | 43.27 | 42.83 | 43.18 | 13,243 | +0.33(+0.77%) |
May 31, 2005 | 42.71 | 42.93 | 42.71 | 42.85 | 11,237 | +0.18(+0.42%) |
May 27, 2005 | 42.61 | 42.77 | 42.51 | 42.68 | 13,243 | +0.19(+0.46%) |
May 26, 2005 | 42.25 | 42.53 | 42.25 | 42.48 | 14,849 | +0.28(+0.66%) |
May 25, 2005 | 42.41 | 42.41 | 42.08 | 42.20 | 24,481 | -0.37(-0.88%) |
May 24, 2005 | 42.53 | 42.58 | 42.38 | 42.58 | 11,772 | -0.03(-0.07%) |
May 23, 2005 | 42.52 | 42.79 | 42.52 | 42.61 | 6,019 | +0.25(+0.58%) |
May 20, 2005 | 42.35 | 42.43 | 42.25 | 42.36 | 27,156 | +0.00(+0.00%) |
May 19, 2005 | 42.26 | 42.44 | 42.21 | 42.36 | 13,243 | +0.16(+0.39%) |
May 18, 2005 | 41.82 | 42.32 | 41.82 | 42.20 | 47,758 | +0.65(+1.57%) |
May 17, 2005 | 41.19 | 41.57 | 41.11 | 41.55 | 10,702 | +0.30(+0.72%) |
May 16, 2005 | 40.55 | 41.25 | 40.55 | 41.25 | 3,745 | +0.65(+1.60%) |
May 13, 2005 | 40.97 | 41.01 | 40.34 | 40.60 | 8,561 | -0.22(-0.55%) |
May 12, 2005 | 41.64 | 41.64 | 40.81 | 40.82 | 6,421 | -0.76(-1.83%) |
May 11, 2005 | 41.62 | 41.62 | 41.21 | 41.58 | 8,294 | +0.13(+0.31%) |
May 10, 2005 | 41.62 | 41.71 | 41.34 | 41.46 | 12,976 | -0.19(-0.47%) |
May 09, 2005 | 41.51 | 41.83 | 41.44 | 41.65 | 7,357 | +0.11(+0.27%) |
May 06, 2005 | 41.67 | 41.67 | 41.41 | 41.54 | 12,708 | +0.13(+0.31%) |
May 05, 2005 | 41.48 | 41.66 | 41.27 | 41.41 | 17,792 | +0.13(+0.31%) |
May 04, 2005 | 40.88 | 41.29 | 40.86 | 41.29 | 5,083 | +0.53(+1.30%) |
May 03, 2005 | 40.89 | 41.08 | 40.68 | 40.75 | 19,531 | +0.03(+0.07%) |
May 02, 2005 | 40.66 | 40.77 | 40.58 | 40.72 | 7,892 | +0.78(+1.95%) |
Apr 29, 2005 | 40.40 | 40.40 | 39.82 | 39.95 | 8,829 | -0.31(-0.76%) |
Apr 28, 2005 | 40.66 | 40.71 | 40.25 | 40.25 | 14,849 | -0.58(-1.43%) |
Apr 27, 2005 | 40.69 | 41.11 | 40.37 | 40.84 | 9,230 | -0.01(-0.02%) |
Apr 26, 2005 | 41.23 | 41.23 | 40.80 | 40.84 | 6,019 | -0.33(-0.80%) |
Apr 25, 2005 | 40.99 | 41.29 | 40.99 | 41.17 | 8,695 | +0.37(+0.92%) |
Apr 22, 2005 | 41.10 | 41.10 | 40.59 | 40.80 | 9,364 | -0.44(-1.07%) |
Apr 21, 2005 | 40.83 | 41.27 | 40.60 | 41.24 | 17,658 | +0.70(+1.71%) |
Apr 20, 2005 | 40.98 | 41.01 | 40.55 | 40.55 | 34,246 | -0.58(-1.40%) |
Apr 19, 2005 | 40.83 | 41.12 | 40.83 | 41.12 | 31,036 | +0.52(+1.27%) |
Apr 18, 2005 | 40.34 | 40.66 | 39.96 | 40.60 | 41,738 | +0.25(+0.63%) |
Apr 15, 2005 | 40.81 | 41.04 | 40.08 | 40.35 | 50,032 | -0.66(-1.60%) |
Apr 14, 2005 | 41.64 | 41.64 | 40.89 | 41.01 | 10,033 | -0.76(-1.83%) |
Apr 13, 2005 | 42.15 | 42.15 | 41.77 | 41.77 | 7,090 | -0.38(-0.90%) |
Apr 12, 2005 | 41.65 | 42.15 | 41.40 | 42.15 | 7,892 | +0.31(+0.75%) |
Apr 11, 2005 | 42.01 | 42.01 | 41.71 | 41.84 | 10,167 | -0.16(-0.37%) |
Apr 08, 2005 | 42.38 | 42.38 | 42.00 | 42.00 | 12,976 | -0.42(-0.99%) |
Apr 07, 2005 | 42.25 | 42.49 | 42.18 | 42.41 | 7,625 | +0.08(+0.19%) |
Apr 06, 2005 | 42.35 | 42.53 | 42.31 | 42.33 | 5,618 | +0.10(+0.23%) |
Apr 05, 2005 | 42.09 | 42.23 | 42.09 | 42.23 | 5,618 | +0.09(+0.21%) |
Apr 04, 2005 | 42.00 | 42.14 | 41.60 | 42.14 | 6,956 | +0.18(+0.43%) |