Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 62.69 | 63.30 | 62.28 | 62.98 | 620,800 | +0.04(+0.06%) |
Apr 27, 2006 | 63.15 | 63.25 | 62.55 | 62.94 | 792,400 | -0.99(-1.55%) |
Apr 26, 2006 | 64.80 | 65.31 | 63.45 | 63.93 | 831,900 | -0.80(-1.24%) |
Apr 25, 2006 | 65.02 | 65.70 | 64.34 | 64.73 | 803,400 | -0.27(-0.42%) |
Apr 24, 2006 | 64.65 | 65.00 | 63.79 | 65.00 | 784,300 | +0.29(+0.45%) |
Apr 21, 2006 | 64.76 | 64.99 | 63.83 | 64.71 | 758,700 | +0.20(+0.31%) |
Apr 20, 2006 | 64.70 | 65.15 | 63.81 | 64.51 | 614,800 | -0.19(-0.29%) |
Apr 19, 2006 | 64.29 | 64.75 | 63.43 | 64.70 | 743,600 | +0.57(+0.89%) |
Apr 18, 2006 | 62.87 | 64.29 | 63.07 | 64.13 | 814,900 | +1.27(+2.02%) |
Apr 17, 2006 | 62.90 | 63.27 | 62.50 | 62.86 | 689,700 | -0.05(-0.08%) |
Apr 13, 2006 | 62.15 | 63.47 | 61.93 | 62.91 | 752,900 | +0.76(+1.22%) |
Apr 12, 2006 | 60.80 | 62.68 | 60.80 | 62.15 | 1,570,000 | +1.59(+2.63%) |
Apr 11, 2006 | 60.48 | 60.98 | 60.28 | 60.56 | 859,200 | +0.06(+0.10%) |
Apr 10, 2006 | 59.90 | 60.81 | 59.90 | 60.50 | 658,500 | -0.10(-0.17%) |
Apr 07, 2006 | 61.68 | 61.68 | 60.10 | 60.60 | 1,094,800 | -0.19(-0.31%) |
Apr 06, 2006 | 60.40 | 60.94 | 59.87 | 60.79 | 645,000 | +0.39(+0.65%) |
Apr 05, 2006 | 60.17 | 60.40 | 59.68 | 60.40 | 766,600 | +0.26(+0.43%) |
Apr 04, 2006 | 59.30 | 60.18 | 59.11 | 60.14 | 701,500 | +0.74(+1.25%) |
Apr 03, 2006 | 59.95 | 59.99 | 58.68 | 59.40 | 1,582,200 | +0.00(+0.00%) |
Mar 31, 2006 | 59.80 | 60.66 | 58.80 | 59.40 | 685,100 | -0.25(-0.42%) |
Mar 30, 2006 | 59.27 | 59.87 | 59.12 | 59.65 | 1,204,700 | +0.38(+0.64%) |
Mar 29, 2006 | 58.40 | 59.27 | 58.08 | 59.27 | 802,400 | +1.80(+3.13%) |
Mar 28, 2006 | 58.30 | 58.65 | 57.21 | 57.47 | 516,200 | -0.82(-1.41%) |
Mar 27, 2006 | 58.18 | 58.68 | 58.04 | 58.29 | 746,200 | +0.11(+0.19%) |
Mar 24, 2006 | 56.55 | 58.82 | 56.55 | 58.18 | 1,061,200 | +2.18(+3.89%) |
Mar 23, 2006 | 56.70 | 56.70 | 55.39 | 56.00 | 789,300 | -0.82(-1.44%) |
Mar 22, 2006 | 55.80 | 57.02 | 55.77 | 56.82 | 715,200 | +0.46(+0.82%) |
Mar 21, 2006 | 56.95 | 57.37 | 56.14 | 56.36 | 729,200 | -0.36(-0.63%) |
Mar 20, 2006 | 55.90 | 56.95 | 55.60 | 56.72 | 949,200 | +0.97(+1.74%) |
Mar 17, 2006 | 55.92 | 56.00 | 55.34 | 55.75 | 928,900 | -0.07(-0.13%) |
Mar 16, 2006 | 55.80 | 56.84 | 55.10 | 55.82 | 1,178,300 | +0.73(+1.33%) |
Mar 15, 2006 | 53.90 | 55.49 | 53.69 | 55.09 | 729,800 | +1.30(+2.42%) |
Mar 14, 2006 | 53.48 | 54.00 | 53.05 | 53.79 | 909,100 | +0.31(+0.58%) |
Mar 13, 2006 | 53.98 | 54.66 | 53.40 | 53.48 | 892,500 | -0.08(-0.15%) |
Mar 10, 2006 | 53.25 | 53.73 | 52.66 | 53.56 | 665,100 | +0.70(+1.32%) |
Mar 09, 2006 | 52.60 | 53.41 | 52.48 | 52.86 | 730,900 | +0.55(+1.05%) |
Mar 08, 2006 | 53.00 | 53.00 | 52.31 | 52.31 | 610,100 | -0.84(-1.58%) |
Mar 07, 2006 | 53.07 | 53.25 | 52.57 | 53.15 | 643,100 | -0.08(-0.15%) |
Mar 06, 2006 | 54.19 | 54.19 | 52.91 | 53.23 | 314,500 | -0.96(-1.77%) |
Mar 03, 2006 | 53.90 | 54.43 | 53.43 | 54.19 | 838,500 | -0.08(-0.15%) |
Mar 02, 2006 | 54.25 | 54.99 | 54.06 | 54.27 | 834,400 | +0.65(+1.21%) |
Mar 01, 2006 | 53.10 | 53.78 | 52.92 | 53.62 | 693,900 | +0.58(+1.09%) |
Feb 28, 2006 | 53.95 | 53.51 | 52.89 | 53.04 | 784,900 | -0.91(-1.69%) |
Feb 27, 2006 | 54.30 | 54.48 | 53.84 | 53.95 | 915,900 | -0.69(-1.26%) |
Feb 24, 2006 | 55.25 | 55.26 | 54.51 | 54.64 | 794,500 | -0.30(-0.55%) |
Feb 23, 2006 | 55.30 | 55.44 | 54.65 | 54.94 | 782,200 | -0.36(-0.65%) |
Feb 22, 2006 | 55.21 | 55.79 | 55.18 | 55.30 | 722,300 | +0.14(+0.25%) |
Feb 21, 2006 | 56.30 | 56.30 | 54.97 | 55.16 | 1,340,200 | -1.21(-2.15%) |
Feb 17, 2006 | 56.05 | 56.75 | 55.71 | 56.37 | 594,000 | +0.35(+0.62%) |
Feb 16, 2006 | 54.61 | 56.04 | 54.61 | 56.02 | 989,600 | +1.41(+2.58%) |
Feb 15, 2006 | 53.63 | 54.90 | 53.20 | 54.61 | 864,200 | +1.01(+1.88%) |
Feb 14, 2006 | 53.22 | 53.94 | 52.60 | 53.60 | 598,300 | +0.18(+0.34%) |
Feb 13, 2006 | 53.50 | 53.95 | 53.01 | 53.42 | 815,200 | -0.28(-0.52%) |
Feb 10, 2006 | 52.60 | 53.78 | 52.48 | 53.70 | 1,277,700 | +1.64(+3.15%) |
Feb 09, 2006 | 52.00 | 53.29 | 51.91 | 52.06 | 1,067,500 | +0.47(+0.91%) |
Feb 08, 2006 | 50.14 | 51.77 | 50.03 | 51.59 | 1,146,600 | +1.52(+3.04%) |
Feb 07, 2006 | 51.14 | 51.22 | 50.00 | 50.07 | 969,800 | -1.32(-2.57%) |
Feb 06, 2006 | 50.25 | 51.40 | 49.91 | 51.39 | 822,700 | +1.04(+2.07%) |
Feb 03, 2006 | 49.93 | 50.92 | 49.83 | 50.35 | 802,900 | +0.43(+0.86%) |
Feb 02, 2006 | 51.02 | 51.21 | 49.71 | 49.92 | 1,067,800 | -1.38(-2.69%) |
Feb 01, 2006 | 50.25 | 51.91 | 50.20 | 51.30 | 1,451,400 | +1.35(+2.70%) |
Jan 31, 2006 | 50.85 | 50.91 | 49.58 | 49.95 | 926,600 | -0.80(-1.58%) |
Jan 30, 2006 | 49.93 | 51.31 | 49.93 | 50.75 | 1,009,500 | +0.95(+1.91%) |
Jan 27, 2006 | 49.51 | 50.38 | 49.22 | 49.80 | 1,143,700 | +0.54(+1.10%) |
Jan 26, 2006 | 50.35 | 50.40 | 49.01 | 49.26 | 1,704,500 | -0.95(-1.89%) |
Jan 25, 2006 | 50.60 | 50.60 | 49.64 | 50.21 | 737,600 | +0.16(+0.32%) |
Jan 24, 2006 | 49.78 | 50.32 | 49.62 | 50.05 | 819,600 | +0.55(+1.11%) |
Jan 23, 2006 | 50.08 | 50.54 | 49.39 | 49.50 | 1,032,400 | -0.58(-1.16%) |
Jan 20, 2006 | 50.24 | 50.80 | 49.69 | 50.08 | 1,040,400 | -0.16(-0.32%) |
Jan 19, 2006 | 49.35 | 50.56 | 49.29 | 50.24 | 2,409,500 | +0.98(+1.99%) |
Jan 18, 2006 | 50.60 | 51.36 | 48.80 | 49.26 | 1,925,900 | -1.45(-2.86%) |
Jan 17, 2006 | 53.00 | 53.01 | 49.58 | 50.71 | 2,479,400 | -2.15(-4.07%) |
Jan 13, 2006 | 53.00 | 53.35 | 52.81 | 52.86 | 540,000 | -0.16(-0.30%) |
Jan 12, 2006 | 53.67 | 53.70 | 52.61 | 53.02 | 782,700 | -0.53(-0.99%) |
Jan 11, 2006 | 54.46 | 54.46 | 52.91 | 53.55 | 632,300 | -0.79(-1.45%) |
Jan 10, 2006 | 54.22 | 54.51 | 53.71 | 54.34 | 339,300 | -0.03(-0.06%) |
Jan 09, 2006 | 54.28 | 54.60 | 53.79 | 54.37 | 385,500 | +0.16(+0.30%) |
Jan 06, 2006 | 53.60 | 54.70 | 53.53 | 54.21 | 690,700 | +1.19(+2.24%) |
Jan 05, 2006 | 52.92 | 53.85 | 52.59 | 53.02 | 515,000 | +0.00(+0.00%) |
Jan 04, 2006 | 52.15 | 53.11 | 52.15 | 53.02 | 629,700 | +0.12(+0.23%) |
Jan 03, 2006 | 52.00 | 53.00 | 51.77 | 52.90 | 1,069,100 | +1.09(+2.10%) |
Dec 30, 2005 | 52.47 | 52.47 | 51.47 | 51.81 | 466,300 | -0.66(-1.26%) |
Dec 29, 2005 | 51.64 | 52.73 | 51.55 | 52.47 | 474,600 | +0.84(+1.63%) |
Dec 28, 2005 | 51.98 | 52.03 | 51.37 | 51.63 | 335,400 | -0.30(-0.58%) |
Dec 27, 2005 | 52.12 | 52.65 | 51.75 | 51.93 | 653,500 | -0.04(-0.08%) |
Dec 23, 2005 | 51.81 | 52.88 | 51.81 | 51.97 | 733,300 | +0.41(+0.80%) |
Dec 22, 2005 | 50.95 | 51.56 | 50.63 | 51.56 | 326,000 | +0.68(+1.34%) |
Dec 21, 2005 | 50.90 | 51.10 | 50.46 | 50.88 | 411,300 | +0.64(+1.27%) |
Dec 20, 2005 | 49.98 | 50.60 | 49.77 | 50.24 | 400,900 | +0.25(+0.50%) |
Dec 19, 2005 | 50.90 | 50.95 | 49.89 | 49.99 | 450,200 | -0.74(-1.46%) |
Dec 16, 2005 | 50.46 | 50.99 | 50.45 | 50.73 | 773,300 | +0.27(+0.54%) |
Dec 15, 2005 | 50.67 | 50.81 | 49.65 | 50.46 | 362,000 | -0.10(-0.20%) |
Dec 14, 2005 | 50.49 | 51.10 | 50.44 | 50.56 | 539,700 | +0.07(+0.14%) |
Dec 13, 2005 | 50.73 | 51.32 | 50.40 | 50.49 | 848,300 | -0.36(-0.71%) |
Dec 12, 2005 | 51.55 | 51.73 | 50.60 | 50.85 | 1,146,400 | -0.15(-0.29%) |
Dec 09, 2005 | 51.77 | 51.93 | 50.98 | 51.00 | 512,600 | -0.47(-0.91%) |
Dec 08, 2005 | 51.37 | 51.75 | 50.75 | 51.47 | 507,700 | +0.10(+0.19%) |
Dec 07, 2005 | 51.92 | 52.09 | 51.07 | 51.37 | 680,000 | -0.47(-0.91%) |
Dec 06, 2005 | 51.86 | 52.38 | 51.65 | 51.84 | 1,457,000 | +0.23(+0.45%) |
Dec 05, 2005 | 51.16 | 51.85 | 50.16 | 51.61 | 713,100 | +0.45(+0.88%) |
Dec 02, 2005 | 51.48 | 51.80 | 50.71 | 51.16 | 682,800 | -0.32(-0.62%) |
Dec 01, 2005 | 51.45 | 52.22 | 51.38 | 51.48 | 876,400 | +0.49(+0.96%) |
Nov 30, 2005 | 50.72 | 51.17 | 49.99 | 50.99 | 1,148,200 | +1.00(+2.00%) |
Nov 29, 2005 | 48.95 | 50.70 | 48.50 | 49.99 | 689,700 | +1.29(+2.65%) |
Nov 28, 2005 | 49.40 | 49.42 | 48.21 | 48.70 | 575,500 | -0.76(-1.54%) |
Nov 25, 2005 | 48.95 | 49.51 | 48.70 | 49.46 | 72,600 | +0.48(+0.98%) |
Nov 23, 2005 | 49.32 | 49.40 | 48.73 | 48.98 | 281,400 | -0.34(-0.69%) |
Nov 22, 2005 | 49.12 | 49.43 | 48.35 | 49.32 | 470,900 | +0.20(+0.41%) |
Nov 21, 2005 | 49.04 | 49.15 | 48.62 | 49.12 | 484,200 | +0.08(+0.16%) |
Nov 18, 2005 | 49.23 | 49.25 | 48.66 | 49.04 | 574,800 | -0.09(-0.18%) |
Nov 17, 2005 | 48.25 | 49.15 | 48.25 | 49.13 | 663,400 | +0.92(+1.91%) |
Nov 16, 2005 | 47.50 | 48.24 | 47.22 | 48.21 | 773,600 | -0.57(-1.17%) |
Nov 15, 2005 | 47.89 | 49.26 | 47.84 | 48.78 | 961,800 | +0.88(+1.84%) |
Nov 14, 2005 | 47.62 | 47.92 | 47.29 | 47.90 | 707,200 | +0.32(+0.67%) |
Nov 11, 2005 | 48.05 | 48.28 | 47.45 | 47.58 | 303,000 | -0.63(-1.31%) |
Nov 10, 2005 | 47.60 | 48.33 | 46.58 | 48.21 | 1,004,900 | +0.61(+1.28%) |
Nov 09, 2005 | 48.45 | 48.92 | 46.96 | 47.60 | 993,200 | -0.95(-1.96%) |
Nov 08, 2005 | 49.32 | 49.32 | 48.44 | 48.55 | 400,100 | -1.02(-2.06%) |
Nov 07, 2005 | 49.09 | 49.64 | 48.42 | 49.57 | 430,200 | +0.49(+1.00%) |
Nov 04, 2005 | 49.90 | 50.34 | 48.64 | 49.08 | 603,700 | -0.63(-1.27%) |
Nov 03, 2005 | 49.41 | 50.05 | 49.29 | 49.71 | 871,300 | +0.51(+1.04%) |
Nov 02, 2005 | 47.71 | 49.33 | 47.22 | 49.20 | 1,037,300 | +1.50(+3.14%) |
Nov 01, 2005 | 47.36 | 48.37 | 47.08 | 47.70 | 878,800 | +0.34(+0.72%) |
Oct 31, 2005 | 47.26 | 48.12 | 46.86 | 47.36 | 855,900 | +0.10(+0.21%) |
Oct 28, 2005 | 46.60 | 47.38 | 46.02 | 47.26 | 1,047,900 | +1.27(+2.76%) |
Oct 27, 2005 | 47.10 | 47.10 | 45.59 | 45.99 | 1,602,200 | -1.20(-2.54%) |
Oct 26, 2005 | 47.77 | 48.38 | 47.03 | 47.19 | 444,900 | -0.93(-1.93%) |
Oct 25, 2005 | 48.21 | 48.21 | 47.44 | 48.12 | 610,300 | -0.28(-0.58%) |
Oct 24, 2005 | 47.20 | 48.90 | 46.41 | 48.40 | 1,361,400 | +0.47(+0.98%) |
Oct 21, 2005 | 48.34 | 48.53 | 47.79 | 47.93 | 1,116,000 | -0.11(-0.23%) |
Oct 20, 2005 | 50.18 | 50.18 | 47.40 | 48.04 | 1,277,500 | -2.13(-4.25%) |
Oct 19, 2005 | 49.70 | 50.43 | 48.84 | 50.17 | 1,114,700 | +0.32(+0.64%) |
Oct 18, 2005 | 52.41 | 52.41 | 47.01 | 49.85 | 3,784,200 | -2.31(-4.43%) |
Oct 17, 2005 | 51.10 | 52.34 | 50.59 | 52.16 | 1,183,200 | +1.34(+2.64%) |
Oct 14, 2005 | 49.15 | 50.95 | 49.12 | 50.82 | 1,153,200 | +2.37(+4.89%) |
Oct 13, 2005 | 49.40 | 49.50 | 47.57 | 48.45 | 825,000 | -0.96(-1.94%) |
Oct 12, 2005 | 50.73 | 51.17 | 48.93 | 49.41 | 663,800 | -1.32(-2.60%) |
Oct 11, 2005 | 49.55 | 51.07 | 48.77 | 50.73 | 998,100 | +1.18(+2.38%) |
Oct 10, 2005 | 50.50 | 50.70 | 49.52 | 49.55 | 872,000 | -0.72(-1.43%) |
Oct 07, 2005 | 50.58 | 50.77 | 50.01 | 50.27 | 397,500 | +0.06(+0.12%) |
Oct 06, 2005 | 51.21 | 51.47 | 49.86 | 50.21 | 569,100 | -0.80(-1.57%) |
Oct 05, 2005 | 51.87 | 52.26 | 50.24 | 51.01 | 699,500 | -0.73(-1.41%) |
Oct 04, 2005 | 52.98 | 53.45 | 51.74 | 51.74 | 596,700 | -1.16(-2.19%) |
Oct 03, 2005 | 52.95 | 53.26 | 52.27 | 52.90 | 693,000 | -0.20(-0.38%) |
Sep 30, 2005 | 51.90 | 53.19 | 51.59 | 53.10 | 786,500 | +1.20(+2.31%) |
Sep 29, 2005 | 51.94 | 50.96 | 51.90 | 339,300 | +0.15(+0.29%) | |
Sep 28, 2005 | 51.64 | 52.22 | 51.31 | 51.75 | 553,000 | +0.12(+0.23%) |
Sep 27, 2005 | 52.30 | 52.56 | 51.25 | 51.63 | 489,400 | -0.59(-1.13%) |
Sep 26, 2005 | 50.90 | 53.91 | 50.87 | 52.22 | 1,575,700 | +2.22(+4.44%) |
Sep 23, 2005 | 50.00 | 50.22 | 48.99 | 50.00 | 850,100 | +0.68(+1.38%) |
Sep 22, 2005 | 48.46 | 49.43 | 48.45 | 49.32 | 686,000 | +0.92(+1.90%) |
Sep 21, 2005 | 49.00 | 49.00 | 47.79 | 48.40 | 1,759,700 | -0.56(-1.14%) |
Sep 20, 2005 | 50.32 | 50.75 | 48.60 | 48.96 | 816,400 | -1.11(-2.22%) |
Sep 19, 2005 | 50.88 | 50.89 | 49.54 | 50.07 | 661,000 | -0.71(-1.40%) |
Sep 16, 2005 | 50.40 | 51.43 | 50.33 | 50.78 | 1,763,900 | +1.01(+2.03%) |
Sep 15, 2005 | 49.20 | 50.07 | 49.17 | 49.77 | 1,065,100 | -0.36(-0.72%) |
Sep 14, 2005 | 50.02 | 50.83 | 49.59 | 50.13 | 1,306,100 | +0.21(+0.42%) |
Sep 13, 2005 | 49.70 | 50.29 | 49.45 | 49.92 | 1,131,500 | +0.38(+0.77%) |
Sep 12, 2005 | 49.10 | 49.71 | 48.90 | 49.54 | 878,300 | +0.44(+0.90%) |
Sep 09, 2005 | 48.20 | 49.15 | 47.82 | 49.10 | 736,800 | +0.82(+1.69%) |
Sep 08, 2005 | 48.66 | 48.66 | 48.14 | 48.28 | 272,500 | -0.38(-0.77%) |
Sep 07, 2005 | 48.62 | 48.89 | 48.49 | 48.66 | 301,700 | +0.41(+0.85%) |
Sep 06, 2005 | 47.99 | 48.36 | 47.98 | 48.25 | 425,800 | +0.26(+0.53%) |
Sep 02, 2005 | 48.00 | 48.27 | 47.81 | 47.99 | 568,700 | -0.53(-1.08%) |
Sep 01, 2005 | 48.67 | 49.14 | 48.41 | 48.52 | 570,200 | +0.18(+0.37%) |
Aug 31, 2005 | 48.62 | 48.87 | 48.09 | 48.34 | 650,400 | -0.15(-0.32%) |
Aug 30, 2005 | 48.94 | 48.99 | 48.41 | 48.49 | 448,000 | -0.45(-0.91%) |
Aug 29, 2005 | 48.26 | 49.08 | 47.39 | 48.94 | 762,200 | +0.56(+1.17%) |
Aug 26, 2005 | 45.02 | 48.70 | 45.49 | 48.38 | 1,423,500 | +3.37(+7.48%) |
Aug 25, 2005 | 44.88 | 45.47 | 44.85 | 45.01 | 273,500 | +0.10(+0.22%) |
Aug 24, 2005 | 45.82 | 45.83 | 44.85 | 44.91 | 568,700 | -0.96(-2.09%) |
Aug 23, 2005 | 46.90 | 47.00 | 45.64 | 45.87 | 529,000 | -1.03(-2.20%) |
Aug 22, 2005 | 46.67 | 46.98 | 46.50 | 46.90 | 473,800 | +0.49(+1.07%) |
Aug 19, 2005 | 45.70 | 46.42 | 45.69 | 46.41 | 290,300 | +0.68(+1.49%) |
Aug 18, 2005 | 45.38 | 45.80 | 45.19 | 45.73 | 298,800 | -0.02(-0.05%) |
Aug 17, 2005 | 45.25 | 45.98 | 45.23 | 45.75 | 267,000 | +0.49(+1.09%) |
Aug 16, 2005 | 45.62 | 45.77 | 45.10 | 45.26 | 304,300 | -0.67(-1.46%) |
Aug 15, 2005 | 45.60 | 46.13 | 45.55 | 45.92 | 276,700 | -0.01(-0.01%) |
Aug 12, 2005 | 45.90 | 46.40 | 45.38 | 45.93 | 229,700 | -0.35(-0.77%) |
Aug 11, 2005 | 45.63 | 46.28 | 45.52 | 46.28 | 211,900 | +0.63(+1.39%) |
Aug 10, 2005 | 45.71 | 45.88 | 45.34 | 45.65 | 376,800 | +0.02(+0.05%) |
Aug 09, 2005 | 45.70 | 46.00 | 45.40 | 45.62 | 331,900 | +0.02(+0.05%) |
Aug 08, 2005 | 45.45 | 45.97 | 45.42 | 45.60 | 226,400 | +0.27(+0.61%) |
Aug 05, 2005 | 45.45 | 45.45 | 45.12 | 45.33 | 331,100 | -0.15(-0.33%) |
Aug 04, 2005 | 45.55 | 45.63 | 45.23 | 45.48 | 313,900 | -0.12(-0.27%) |
Aug 03, 2005 | 45.55 | 45.60 | 45.38 | 45.60 | 285,200 | +0.09(+0.21%) |
Aug 02, 2005 | 44.97 | 45.64 | 44.97 | 45.51 | 330,200 | +0.54(+1.19%) |
Aug 01, 2005 | 44.02 | 45.35 | 44.02 | 44.97 | 305,700 | -0.02(-0.04%) |
Jul 29, 2005 | 44.98 | 45.24 | 44.83 | 44.99 | 342,900 | -0.11(-0.24%) |
Jul 28, 2005 | 44.80 | 45.12 | 44.38 | 45.10 | 275,800 | +0.38(+0.86%) |
Jul 27, 2005 | 44.25 | 44.77 | 44.10 | 44.72 | 432,600 | +0.87(+1.98%) |
Jul 26, 2005 | 45.03 | 45.03 | 43.73 | 43.84 | 428,700 | -0.69(-1.54%) |
Jul 25, 2005 | 44.94 | 45.01 | 44.37 | 44.53 | 371,800 | -0.28(-0.64%) |
Jul 22, 2005 | 44.45 | 44.94 | 44.43 | 44.81 | 323,000 | +0.48(+1.09%) |
Jul 21, 2005 | 45.34 | 45.34 | 44.28 | 44.33 | 645,200 | -1.05(-2.30%) |
Jul 20, 2005 | 43.25 | 45.49 | 43.25 | 45.38 | 917,500 | +1.80(+4.13%) |
Jul 19, 2005 | 41.98 | 44.01 | 41.98 | 43.58 | 1,578,800 | +3.48(+8.68%) |
Jul 18, 2005 | 40.29 | 40.29 | 39.88 | 40.09 | 384,000 | -0.39(-0.96%) |
Jul 15, 2005 | 39.91 | 40.67 | 39.91 | 40.48 | 474,400 | +0.53(+1.34%) |
Jul 14, 2005 | 40.40 | 40.60 | 39.79 | 39.95 | 482,000 | -0.45(-1.11%) |
Jul 13, 2005 | 40.56 | 40.69 | 40.25 | 40.40 | 229,100 | -0.12(-0.31%) |
Jul 12, 2005 | 41.00 | 41.00 | 40.45 | 40.52 | 326,100 | -0.47(-1.13%) |
Jul 11, 2005 | 41.00 | 41.27 | 40.81 | 40.99 | 659,100 | -0.04(-0.10%) |
Jul 08, 2005 | 39.52 | 41.05 | 39.52 | 41.03 | 662,900 | +1.56(+3.95%) |
Jul 07, 2005 | 39.63 | 39.65 | 38.80 | 39.47 | 276,600 | -0.20(-0.50%) |
Jul 06, 2005 | 40.37 | 40.69 | 39.27 | 39.67 | 504,500 | -0.57(-1.42%) |
Jul 05, 2005 | 38.41 | 40.48 | 38.06 | 40.24 | 679,100 | +1.74(+4.52%) |
Jul 01, 2005 | 38.95 | 38.95 | 38.49 | 38.50 | 396,500 | -0.45(-1.16%) |
Jun 30, 2005 | 39.67 | 39.67 | 38.95 | 38.95 | 525,300 | -0.60(-1.52%) |
Jun 29, 2005 | 39.60 | 39.83 | 39.35 | 39.55 | 445,400 | +0.00(+0.00%) |
Jun 28, 2005 | 38.66 | 39.61 | 38.66 | 39.55 | 387,900 | +1.02(+2.65%) |
Jun 27, 2005 | 38.43 | 38.63 | 37.77 | 38.53 | 502,600 | +0.04(+0.09%) |
Jun 24, 2005 | 39.25 | 39.30 | 38.25 | 38.49 | 285,100 | -0.80(-2.04%) |
Jun 23, 2005 | 39.50 | 39.67 | 39.23 | 39.30 | 373,500 | -0.14(-0.37%) |
Jun 22, 2005 | 39.48 | 39.70 | 39.10 | 39.44 | 197,900 | +0.08(+0.20%) |
Jun 21, 2005 | 39.19 | 39.47 | 38.90 | 39.36 | 296,900 | +0.13(+0.34%) |
Jun 20, 2005 | 39.69 | 39.69 | 38.91 | 39.23 | 308,100 | -0.52(-1.30%) |
Jun 17, 2005 | 39.67 | 39.91 | 39.38 | 39.74 | 494,500 | +0.29(+0.74%) |
Jun 16, 2005 | 39.14 | 39.52 | 39.05 | 39.45 | 276,300 | +0.30(+0.75%) |
Jun 15, 2005 | 38.99 | 39.16 | 38.56 | 39.16 | 188,600 | +0.29(+0.75%) |
Jun 14, 2005 | 38.85 | 39.09 | 38.74 | 38.87 | 254,000 | +0.02(+0.04%) |
Jun 13, 2005 | 38.72 | 38.88 | 38.40 | 38.85 | 396,100 | +0.17(+0.44%) |
Jun 10, 2005 | 38.87 | 38.88 | 38.55 | 38.68 | 325,200 | -0.02(-0.04%) |
Jun 09, 2005 | 38.25 | 38.70 | 38.15 | 38.70 | 535,100 | +0.36(+0.94%) |
Jun 08, 2005 | 38.90 | 38.90 | 38.27 | 38.34 | 427,400 | -0.40(-1.03%) |
Jun 07, 2005 | 39.45 | 39.49 | 38.66 | 38.73 | 569,200 | -0.59(-1.51%) |
Jun 06, 2005 | 39.40 | 39.48 | 39.02 | 39.33 | 428,400 | +0.12(+0.31%) |
Jun 03, 2005 | 39.36 | 39.98 | 39.21 | 39.21 | 611,000 | -0.12(-0.32%) |
Jun 02, 2005 | 39.25 | 39.46 | 38.98 | 39.34 | 232,700 | +0.03(+0.08%) |
Jun 01, 2005 | 38.90 | 39.55 | 38.81 | 39.30 | 473,500 | +0.44(+1.13%) |
May 31, 2005 | 38.67 | 38.88 | 38.31 | 38.87 | 534,400 | +0.15(+0.39%) |
May 27, 2005 | 38.93 | 39.15 | 38.62 | 38.72 | 240,400 | -0.14(-0.37%) |
May 26, 2005 | 38.16 | 38.90 | 37.97 | 38.86 | 503,300 | +0.71(+1.86%) |
May 25, 2005 | 37.92 | 38.17 | 37.78 | 38.15 | 425,500 | +0.23(+0.61%) |
May 24, 2005 | 37.91 | 38.00 | 37.64 | 37.92 | 391,600 | +0.05(+0.15%) |
May 23, 2005 | 37.33 | 38.01 | 37.33 | 37.87 | 463,900 | +0.54(+1.45%) |
May 20, 2005 | 37.52 | 37.55 | 37.24 | 37.33 | 444,000 | -0.19(-0.51%) |
May 19, 2005 | 37.67 | 37.72 | 37.20 | 37.52 | 424,400 | -0.06(-0.17%) |
May 18, 2005 | 37.02 | 37.69 | 36.90 | 37.58 | 962,800 | +0.66(+1.77%) |
May 17, 2005 | 37.01 | 37.08 | 36.77 | 36.92 | 610,500 | -0.03(-0.07%) |
May 16, 2005 | 36.73 | 37.05 | 36.58 | 36.95 | 942,700 | +0.33(+0.89%) |
May 13, 2005 | 37.66 | 37.94 | 36.50 | 36.62 | 852,500 | -0.87(-2.31%) |
May 12, 2005 | 38.15 | 38.24 | 37.30 | 37.49 | 404,800 | -0.56(-1.48%) |
May 11, 2005 | 38.17 | 38.33 | 37.83 | 38.05 | 706,500 | -0.02(-0.05%) |
May 10, 2005 | 37.80 | 38.65 | 37.56 | 38.08 | 699,600 | +0.29(+0.77%) |
May 09, 2005 | 37.80 | 37.93 | 37.34 | 37.78 | 543,700 | +0.14(+0.39%) |
May 06, 2005 | 37.38 | 37.82 | 37.14 | 37.64 | 788,100 | +0.38(+1.02%) |
May 05, 2005 | 37.48 | 37.70 | 37.17 | 37.26 | 920,300 | +0.27(+0.72%) |
May 04, 2005 | 37.74 | 37.74 | 36.87 | 36.99 | 1,039,000 | -0.30(-0.79%) |
May 03, 2005 | 37.85 | 37.96 | 36.91 | 37.29 | 1,137,500 | -0.02(-0.07%) |