Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.49 | 45.81 | 45.49 | 45.72 | 1,747,820 | +0.08(+0.18%) |
Apr 27, 2006 | 45.18 | 45.82 | 45.14 | 45.63 | 231,363 | +0.26(+0.57%) |
Apr 26, 2006 | 45.37 | 45.55 | 45.34 | 45.37 | 267,118 | +0.13(+0.29%) |
Apr 25, 2006 | 45.45 | 45.47 | 45.10 | 45.24 | 239,454 | -0.14(-0.30%) |
Apr 24, 2006 | 45.27 | 45.44 | 45.24 | 45.38 | 609,923 | +0.01(+0.02%) |
Apr 21, 2006 | 45.67 | 45.67 | 45.29 | 45.37 | 212,311 | -0.11(-0.24%) |
Apr 20, 2006 | 45.28 | 45.67 | 45.28 | 45.48 | 260,594 | +0.11(+0.24%) |
Apr 19, 2006 | 45.36 | 45.40 | 45.20 | 45.37 | 131,145 | +0.06(+0.14%) |
Apr 18, 2006 | 44.62 | 45.35 | 44.62 | 45.31 | 667,340 | +0.72(+1.62%) |
Apr 17, 2006 | 44.83 | 44.85 | 44.47 | 44.59 | 462,075 | -0.14(-0.31%) |
Apr 13, 2006 | 44.65 | 44.85 | 44.62 | 44.73 | 152,415 | +0.08(+0.17%) |
Apr 12, 2006 | 44.86 | 44.86 | 44.64 | 44.65 | 183,994 | -0.11(-0.24%) |
Apr 11, 2006 | 45.06 | 45.12 | 44.58 | 44.76 | 325,710 | -0.25(-0.54%) |
Apr 10, 2006 | 45.29 | 45.29 | 44.91 | 45.01 | 254,330 | +0.13(+0.29%) |
Apr 07, 2006 | 45.54 | 45.59 | 44.88 | 44.88 | 940,070 | -0.53(-1.16%) |
Apr 06, 2006 | 45.44 | 45.48 | 45.18 | 45.40 | 57,416 | -0.12(-0.27%) |
Apr 05, 2006 | 45.36 | 45.54 | 45.32 | 45.53 | 84,950 | +0.16(+0.35%) |
Apr 04, 2006 | 45.19 | 45.42 | 45.05 | 45.37 | 59,504 | +0.25(+0.54%) |
Apr 03, 2006 | 45.11 | 45.47 | 45.11 | 45.12 | 116,138 | -0.03(-0.07%) |
Mar 31, 2006 | 45.17 | 45.34 | 44.99 | 45.15 | 165,986 | +0.05(+0.12%) |
Mar 30, 2006 | 45.06 | 45.43 | 45.04 | 45.10 | 242,064 | -0.15(-0.32%) |
Mar 29, 2006 | 45.06 | 45.32 | 44.97 | 45.24 | 102,306 | +0.34(+0.77%) |
Mar 28, 2006 | 45.21 | 45.40 | 44.88 | 44.90 | 535,803 | -0.42(-0.93%) |
Mar 27, 2006 | 45.34 | 45.37 | 45.22 | 45.32 | 216,226 | -0.21(-0.45%) |
Mar 24, 2006 | 45.37 | 45.64 | 45.37 | 45.53 | 174,860 | +0.01(+0.02%) |
Mar 23, 2006 | 45.71 | 45.71 | 45.42 | 45.52 | 62,767 | -0.13(-0.29%) |
Mar 22, 2006 | 45.50 | 45.70 | 45.25 | 45.65 | 145,499 | +0.26(+0.57%) |
Mar 21, 2006 | 45.66 | 45.77 | 45.34 | 45.39 | 534,237 | -0.15(-0.34%) |
Mar 20, 2006 | 45.68 | 45.69 | 45.50 | 45.54 | 1,245,031 | +0.10(+0.22%) |
Mar 17, 2006 | 45.67 | 45.67 | 45.44 | 45.44 | 868,168 | -0.15(-0.32%) |
Mar 16, 2006 | 45.47 | 45.67 | 45.47 | 45.59 | 696,179 | +0.14(+0.30%) |
Mar 15, 2006 | 45.31 | 45.51 | 45.19 | 45.45 | 159,592 | +0.18(+0.39%) |
Mar 14, 2006 | 44.93 | 45.30 | 44.91 | 45.27 | 244,935 | +0.39(+0.87%) |
Mar 13, 2006 | 45.21 | 45.50 | 44.83 | 44.88 | 203,568 | +0.06(+0.13%) |
Mar 10, 2006 | 44.49 | 44.94 | 44.49 | 44.83 | 107,526 | +0.31(+0.70%) |
Mar 09, 2006 | 44.83 | 44.83 | 44.52 | 44.52 | 87,038 | -0.15(-0.34%) |
Mar 08, 2006 | 44.39 | 44.79 | 44.39 | 44.67 | 317,880 | +0.13(+0.29%) |
Mar 07, 2006 | 44.52 | 44.59 | 44.39 | 44.54 | 176,165 | -0.06(-0.14%) |
Mar 06, 2006 | 44.93 | 44.93 | 44.50 | 44.60 | 82,210 | -0.21(-0.48%) |
Mar 03, 2006 | 44.60 | 45.11 | 44.60 | 44.81 | 86,647 | -0.01(-0.02%) |
Mar 02, 2006 | 44.68 | 44.87 | 44.65 | 44.82 | 36,146 | -0.08(-0.19%) |
Mar 01, 2006 | 44.78 | 44.94 | 44.68 | 44.91 | 179,427 | +0.34(+0.77%) |
Feb 28, 2006 | 44.98 | 44.89 | 44.53 | 44.56 | 590,610 | -0.42(-0.94%) |
Feb 27, 2006 | 44.95 | 45.08 | 44.83 | 44.98 | 150,197 | +0.11(+0.26%) |
Feb 24, 2006 | 44.72 | 44.87 | 44.68 | 44.87 | 177,861 | +0.07(+0.15%) |
Feb 23, 2006 | 44.77 | 44.95 | 44.68 | 44.80 | 342,935 | -0.11(-0.24%) |
Feb 22, 2006 | 44.83 | 44.98 | 44.71 | 44.91 | 1,531,202 | +0.16(+0.36%) |
Feb 21, 2006 | 44.83 | 45.34 | 44.64 | 44.75 | 274,687 | -0.08(-0.19%) |
Feb 17, 2006 | 44.81 | 44.90 | 44.68 | 44.83 | 288,650 | -0.04(-0.09%) |
Feb 16, 2006 | 44.77 | 44.87 | 43.11 | 44.87 | 360,943 | +0.25(+0.55%) |
Feb 15, 2006 | 44.37 | 44.63 | 44.35 | 44.62 | 288,128 | +0.12(+0.28%) |
Feb 14, 2006 | 44.04 | 44.57 | 44.03 | 44.50 | 285,779 | +0.48(+1.10%) |
Feb 13, 2006 | 44.20 | 44.20 | 43.90 | 44.02 | 426,972 | -0.22(-0.50%) |
Feb 10, 2006 | 44.09 | 44.29 | 43.77 | 44.24 | 119,792 | +0.13(+0.30%) |
Feb 09, 2006 | 44.06 | 44.35 | 44.03 | 44.11 | 345,936 | +0.11(+0.24%) |
Feb 08, 2006 | 42.91 | 44.10 | 43.70 | 44.00 | 150,849 | +0.34(+0.77%) |
Feb 07, 2006 | 43.82 | 43.83 | 43.53 | 43.67 | 440,021 | -0.18(-0.40%) |
Feb 06, 2006 | 43.87 | 43.92 | 43.76 | 43.84 | 58,460 | +0.05(+0.11%) |
Feb 03, 2006 | 43.89 | 44.07 | 43.76 | 43.80 | 117,574 | -0.25(-0.56%) |
Feb 02, 2006 | 44.30 | 44.41 | 43.94 | 44.04 | 294,000 | -0.43(-0.97%) |
Feb 01, 2006 | 44.29 | 44.47 | 44.22 | 44.47 | 1,560,955 | +0.10(+0.22%) |
Jan 31, 2006 | 44.49 | 44.49 | 44.19 | 44.37 | 108,048 | -0.10(-0.22%) |
Jan 30, 2006 | 44.42 | 44.58 | 44.42 | 44.47 | 156,460 | +0.02(+0.05%) |
Jan 27, 2006 | 44.14 | 44.50 | 44.07 | 44.45 | 171,076 | +0.36(+0.82%) |
Jan 26, 2006 | 43.99 | 44.16 | 43.93 | 44.09 | 232,538 | +0.21(+0.47%) |
Jan 25, 2006 | 44.00 | 44.04 | 43.65 | 43.88 | 300,002 | +0.05(+0.10%) |
Jan 24, 2006 | 43.83 | 44.01 | 43.76 | 43.83 | 1,260,038 | +0.02(+0.03%) |
Jan 23, 2006 | 43.71 | 43.96 | 43.71 | 43.82 | 182,167 | +0.11(+0.25%) |
Jan 20, 2006 | 44.45 | 44.52 | 43.71 | 43.71 | 636,543 | -0.84(-1.88%) |
Jan 19, 2006 | 44.60 | 44.67 | 44.36 | 44.55 | 167,813 | +0.15(+0.33%) |
Jan 18, 2006 | 44.26 | 44.45 | 44.11 | 44.40 | 191,824 | -0.05(-0.12%) |
Jan 17, 2006 | 44.49 | 44.58 | 44.40 | 44.45 | 227,840 | -0.25(-0.57%) |
Jan 13, 2006 | 44.68 | 44.81 | 44.57 | 44.71 | 712,099 | -0.05(-0.12%) |
Jan 12, 2006 | 44.94 | 44.95 | 44.65 | 44.76 | 736,109 | -0.22(-0.49%) |
Jan 11, 2006 | 44.89 | 45.04 | 44.77 | 44.98 | 556,160 | +0.15(+0.34%) |
Jan 10, 2006 | 44.64 | 44.83 | 44.63 | 44.83 | 258,767 | -0.03(-0.07%) |
Jan 09, 2006 | 44.72 | 44.90 | 44.72 | 44.86 | 147,848 | +0.11(+0.24%) |
Jan 06, 2006 | 44.64 | 44.78 | 44.41 | 44.75 | 171,859 | +0.34(+0.76%) |
Jan 05, 2006 | 44.41 | 44.53 | 44.28 | 44.42 | 243,238 | +0.03(+0.07%) |
Jan 04, 2006 | 44.35 | 44.49 | 44.27 | 44.39 | 93,302 | +0.16(+0.36%) |
Jan 03, 2006 | 43.60 | 44.32 | 43.55 | 44.22 | 948,813 | +0.62(+1.42%) |
Dec 30, 2005 | 43.72 | 45.90 | 43.53 | 43.60 | 2,494,631 | -0.21(-0.49%) |
Dec 29, 2005 | 43.99 | 43.99 | 43.78 | 43.82 | 412,618 | -0.06(-0.14%) |
Dec 28, 2005 | 43.96 | 44.06 | 43.86 | 43.88 | 276,644 | +0.01(+0.02%) |
Dec 27, 2005 | 44.44 | 44.48 | 43.87 | 43.87 | 2,101,064 | -0.43(-0.97%) |
Dec 23, 2005 | 44.35 | 44.35 | 44.22 | 44.30 | 139,235 | -0.18(-0.41%) |
Dec 22, 2005 | 44.56 | 44.56 | 44.29 | 44.49 | 223,534 | +0.15(+0.33%) |
Dec 21, 2005 | 44.43 | 44.52 | 44.22 | 44.34 | 679,476 | +0.08(+0.19%) |
Dec 20, 2005 | 44.45 | 44.45 | 44.17 | 44.26 | 465,337 | -0.07(-0.16%) |
Dec 19, 2005 | 44.60 | 44.67 | 44.29 | 44.32 | 336,149 | -0.10(-0.22%) |
Dec 16, 2005 | 44.98 | 44.98 | 44.42 | 44.42 | 626,495 | -0.14(-0.31%) |
Dec 15, 2005 | 44.67 | 44.72 | 44.49 | 44.56 | 392,391 | -0.03(-0.07%) |
Dec 14, 2005 | 44.45 | 44.72 | 44.43 | 44.59 | 747,984 | +0.26(+0.59%) |
Dec 13, 2005 | 44.22 | 44.53 | 43.95 | 44.33 | 477,734 | +0.18(+0.42%) |
Dec 12, 2005 | 44.33 | 44.33 | 43.98 | 44.15 | 238,932 | +0.02(+0.03%) |
Dec 09, 2005 | 44.03 | 44.23 | 43.72 | 44.13 | 216,487 | +0.05(+0.12%) |
Dec 08, 2005 | 44.16 | 44.35 | 43.89 | 44.08 | 958,339 | -0.11(-0.24%) |
Dec 07, 2005 | 44.45 | 44.47 | 44.04 | 44.19 | 340,847 | -0.20(-0.45%) |
Dec 06, 2005 | 44.49 | 44.75 | 44.37 | 44.39 | 550,549 | -0.01(-0.02%) |
Dec 05, 2005 | 44.45 | 45.05 | 44.30 | 44.39 | 220,402 | -0.06(-0.14%) |
Dec 02, 2005 | 44.55 | 44.57 | 44.39 | 44.45 | 104,524 | -0.07(-0.15%) |
Dec 01, 2005 | 44.26 | 44.62 | 44.26 | 44.52 | 358,333 | +0.38(+0.87%) |
Nov 30, 2005 | 44.54 | 44.54 | 44.10 | 44.14 | 800,964 | -0.26(-0.59%) |
Nov 29, 2005 | 44.59 | 44.65 | 44.40 | 44.40 | 124,229 | -0.02(-0.03%) |
Nov 28, 2005 | 44.82 | 44.86 | 44.39 | 44.42 | 532,671 | -0.32(-0.72%) |
Nov 25, 2005 | 44.45 | 44.81 | 44.45 | 44.74 | 89,257 | +0.06(+0.14%) |
Nov 23, 2005 | 44.06 | 44.81 | 44.06 | 44.68 | 387,563 | +0.27(+0.60%) |
Nov 22, 2005 | 44.11 | 44.49 | 44.11 | 44.41 | 3,839,750 | +0.21(+0.47%) |
Nov 21, 2005 | 44.00 | 44.30 | 43.99 | 44.20 | 226,405 | +0.13(+0.30%) |
Nov 18, 2005 | 44.14 | 44.14 | 43.79 | 44.07 | 582,128 | +0.29(+0.67%) |
Nov 17, 2005 | 43.51 | 43.82 | 43.50 | 43.78 | 1,188,789 | +0.31(+0.72%) |
Nov 16, 2005 | 43.57 | 43.57 | 43.35 | 43.47 | 120,836 | -0.01(-0.02%) |
Nov 15, 2005 | 43.63 | 43.72 | 43.36 | 43.47 | 460,378 | -0.15(-0.33%) |
Nov 14, 2005 | 43.83 | 43.83 | 43.53 | 43.62 | 115,225 | +0.02(+0.04%) |
Nov 11, 2005 | 43.41 | 43.65 | 43.41 | 43.60 | 258,375 | +0.15(+0.35%) |
Nov 10, 2005 | 43.12 | 43.50 | 42.99 | 43.45 | 784,392 | +0.32(+0.75%) |
Nov 09, 2005 | 42.91 | 43.30 | 42.91 | 43.13 | 188,823 | +0.02(+0.05%) |
Nov 08, 2005 | 42.88 | 43.12 | 42.88 | 43.11 | 193,390 | +0.11(+0.25%) |
Nov 07, 2005 | 43.02 | 43.17 | 42.91 | 43.00 | 321,142 | -0.05(-0.12%) |
Nov 04, 2005 | 42.95 | 43.09 | 42.34 | 43.05 | 1,972,529 | +0.14(+0.32%) |
Nov 03, 2005 | 42.91 | 43.27 | 42.81 | 42.91 | 1,195,314 | +0.17(+0.39%) |
Nov 02, 2005 | 42.45 | 42.85 | 42.45 | 42.75 | 421,883 | +0.28(+0.65%) |
Nov 01, 2005 | 42.47 | 42.58 | 42.39 | 42.47 | 183,603 | -0.18(-0.43%) |
Oct 31, 2005 | 42.63 | 42.75 | 42.55 | 42.65 | 1,124,717 | +0.31(+0.72%) |
Oct 28, 2005 | 41.88 | 42.42 | 41.83 | 42.35 | 470,426 | +0.54(+1.28%) |
Oct 27, 2005 | 42.07 | 42.07 | 41.74 | 41.81 | 273,512 | -0.30(-0.71%) |
Oct 26, 2005 | 42.15 | 42.52 | 42.11 | 42.11 | 460,248 | -0.18(-0.42%) |
Oct 25, 2005 | 42.31 | 42.41 | 42.06 | 42.29 | 98,130 | -0.06(-0.14%) |
Oct 24, 2005 | 41.76 | 42.35 | 41.76 | 42.35 | 273,382 | +0.70(+1.67%) |
Oct 21, 2005 | 41.94 | 41.99 | 41.53 | 41.65 | 751,377 | -0.15(-0.35%) |
Oct 20, 2005 | 42.30 | 42.38 | 41.57 | 41.80 | 1,113,103 | -0.57(-1.36%) |
Oct 19, 2005 | 41.84 | 42.37 | 41.63 | 42.37 | 1,362,997 | +0.50(+1.19%) |
Oct 18, 2005 | 42.12 | 42.18 | 41.87 | 41.87 | 247,022 | -0.38(-0.89%) |
Oct 17, 2005 | 42.07 | 42.26 | 42.05 | 42.25 | 337,584 | +0.08(+0.20%) |
Oct 14, 2005 | 41.93 | 42.16 | 41.76 | 42.16 | 471,862 | +0.28(+0.68%) |
Oct 13, 2005 | 41.74 | 41.99 | 41.64 | 41.88 | 531,627 | +0.08(+0.18%) |
Oct 12, 2005 | 42.15 | 42.22 | 41.76 | 41.80 | 593,481 | -0.16(-0.38%) |
Oct 11, 2005 | 42.15 | 42.26 | 41.94 | 41.96 | 312,269 | -0.08(-0.20%) |
Oct 10, 2005 | 42.32 | 42.32 | 42.05 | 42.05 | 191,954 | -0.29(-0.69%) |
Oct 07, 2005 | 42.46 | 42.46 | 42.21 | 42.34 | 519,230 | +0.31(+0.73%) |
Oct 06, 2005 | 42.21 | 42.51 | 41.86 | 42.03 | 428,277 | -0.30(-0.71%) |
Oct 05, 2005 | 42.76 | 42.81 | 42.33 | 42.33 | 118,487 | -0.48(-1.11%) |
Oct 04, 2005 | 43.26 | 43.33 | 42.81 | 42.81 | 188,692 | -0.38(-0.89%) |
Oct 03, 2005 | 43.41 | 43.68 | 43.19 | 43.19 | 122,924 | -0.26(-0.60%) |
Sep 30, 2005 | 43.31 | 43.45 | 43.07 | 43.45 | 30,404 | +0.27(+0.62%) |
Sep 29, 2005 | 43.03 | 43.37 | 42.78 | 43.18 | 635,630 | +0.08(+0.18%) |
Sep 28, 2005 | 43.14 | 43.15 | 42.84 | 43.11 | 185,038 | +0.11(+0.27%) |
Sep 27, 2005 | 42.95 | 43.10 | 42.80 | 42.99 | 227,318 | +0.05(+0.13%) |
Sep 26, 2005 | 43.14 | 43.47 | 42.85 | 42.94 | 131,797 | -0.21(-0.48%) |
Sep 23, 2005 | 43.14 | 43.27 | 43.05 | 43.14 | 152,024 | -0.15(-0.35%) |
Sep 22, 2005 | 42.99 | 43.30 | 42.93 | 43.30 | 218,836 | +0.24(+0.55%) |
Sep 21, 2005 | 43.41 | 43.41 | 43.06 | 43.06 | 227,579 | -0.35(-0.81%) |
Sep 20, 2005 | 43.79 | 44.22 | 43.41 | 43.41 | 386,128 | -0.37(-0.84%) |
Sep 19, 2005 | 43.99 | 43.99 | 43.67 | 43.78 | 213,225 | -0.15(-0.33%) |
Sep 16, 2005 | 43.91 | 44.03 | 43.74 | 43.93 | 409,747 | +0.21(+0.47%) |
Sep 15, 2005 | 43.65 | 43.72 | 43.51 | 43.72 | 70,205 | +0.09(+0.21%) |
Sep 14, 2005 | 43.67 | 43.83 | 43.53 | 43.63 | 375,558 | -0.04(-0.09%) |
Sep 13, 2005 | 43.95 | 43.97 | 43.67 | 43.67 | 540,631 | -0.34(-0.77%) |
Sep 12, 2005 | 43.87 | 44.11 | 43.87 | 44.00 | 150,066 | -0.06(-0.14%) |
Sep 09, 2005 | 43.72 | 44.10 | 43.70 | 44.06 | 176,687 | +0.37(+0.84%) |
Sep 08, 2005 | 43.76 | 43.86 | 43.63 | 43.70 | 644,503 | -0.28(-0.64%) |
Sep 07, 2005 | 43.71 | 43.98 | 43.69 | 43.98 | 176,034 | +0.19(+0.44%) |
Sep 06, 2005 | 43.31 | 43.79 | 43.31 | 43.79 | 695,657 | +0.49(+1.13%) |
Sep 02, 2005 | 43.47 | 43.47 | 43.17 | 43.30 | 220,141 | +0.08(+0.18%) |
Sep 01, 2005 | 43.30 | 43.49 | 43.15 | 43.22 | 131,145 | -0.21(-0.48%) |
Aug 31, 2005 | 42.91 | 43.43 | 42.78 | 43.43 | 969,300 | +0.59(+1.38%) |
Aug 30, 2005 | 42.93 | 42.96 | 42.68 | 42.84 | 296,740 | -0.38(-0.89%) |
Aug 29, 2005 | 42.61 | 43.22 | 42.61 | 43.22 | 129,448 | +0.31(+0.71%) |
Aug 26, 2005 | 43.08 | 43.08 | 42.82 | 42.91 | 218,705 | -0.23(-0.53%) |
Aug 25, 2005 | 42.95 | 43.14 | 42.95 | 43.14 | 277,036 | +0.22(+0.52%) |
Aug 24, 2005 | 43.27 | 43.52 | 42.92 | 42.92 | 415,358 | -0.48(-1.11%) |
Aug 23, 2005 | 43.37 | 43.52 | 43.28 | 43.40 | 537,108 | -0.07(-0.16%) |
Aug 22, 2005 | 43.47 | 43.76 | 43.34 | 43.47 | 111,049 | -0.06(-0.14%) |
Aug 19, 2005 | 43.54 | 43.65 | 43.47 | 43.53 | 163,898 | +0.18(+0.42%) |
Aug 18, 2005 | 43.26 | 43.62 | 43.26 | 43.35 | 373,600 | -0.21(-0.49%) |
Aug 17, 2005 | 43.42 | 43.62 | 43.42 | 43.57 | 98,130 | +0.11(+0.26%) |
Aug 16, 2005 | 43.74 | 43.76 | 43.40 | 43.45 | 285,126 | -0.38(-0.86%) |
Aug 15, 2005 | 43.74 | 43.91 | 43.57 | 43.83 | 173,033 | +0.05(+0.12%) |
Aug 12, 2005 | 43.83 | 43.86 | 43.61 | 43.77 | 360,421 | -0.21(-0.49%) |
Aug 11, 2005 | 43.80 | 44.03 | 43.75 | 43.99 | 196,652 | +0.31(+0.72%) |
Aug 10, 2005 | 44.09 | 44.22 | 43.67 | 43.67 | 534,498 | -0.30(-0.68%) |
Aug 09, 2005 | 43.87 | 43.97 | 43.73 | 43.97 | 263,334 | +0.30(+0.68%) |
Aug 08, 2005 | 43.69 | 43.85 | 43.53 | 43.67 | 341,499 | -0.02(-0.04%) |
Aug 05, 2005 | 43.78 | 43.85 | 43.66 | 43.69 | 213,616 | -0.33(-0.75%) |
Aug 04, 2005 | 44.14 | 44.14 | 43.87 | 44.02 | 250,807 | -0.13(-0.30%) |
Aug 03, 2005 | 44.03 | 44.19 | 44.03 | 44.15 | 317,749 | -0.06(-0.14%) |
Aug 02, 2005 | 44.03 | 44.21 | 43.87 | 44.21 | 242,847 | +0.38(+0.86%) |
Aug 01, 2005 | 44.01 | 44.01 | 43.83 | 43.83 | 390,825 | -0.02(-0.05%) |
Jul 29, 2005 | 44.22 | 44.22 | 43.84 | 43.86 | 557,856 | -0.34(-0.76%) |
Jul 28, 2005 | 43.99 | 44.22 | 43.95 | 44.19 | 433,236 | +0.22(+0.51%) |
Jul 27, 2005 | 43.94 | 44.01 | 43.75 | 43.97 | 253,678 | +0.19(+0.44%) |
Jul 26, 2005 | 43.76 | 43.94 | 43.76 | 43.78 | 102,697 | -0.02(-0.03%) |
Jul 25, 2005 | 43.90 | 44.03 | 43.72 | 43.80 | 182,820 | -0.12(-0.26%) |
Jul 22, 2005 | 43.80 | 43.96 | 43.68 | 43.91 | 95,651 | +0.15(+0.35%) |
Jul 21, 2005 | 43.95 | 44.03 | 43.72 | 43.76 | 226,926 | -0.33(-0.75%) |
Jul 20, 2005 | 43.76 | 44.12 | 43.68 | 44.09 | 718,884 | +0.15(+0.33%) |
Jul 19, 2005 | 43.95 | 43.97 | 43.80 | 43.94 | 138,322 | +0.17(+0.39%) |
Jul 18, 2005 | 43.79 | 43.86 | 43.70 | 43.77 | 376,471 | -0.18(-0.40%) |
Jul 15, 2005 | 44.03 | 44.03 | 43.86 | 43.95 | 38,234 | +0.00(+0.00%) |
Jul 14, 2005 | 43.88 | 44.08 | 43.88 | 43.95 | 1,028,283 | +0.25(+0.56%) |
Jul 13, 2005 | 43.72 | 43.78 | 43.57 | 43.70 | 322,708 | +0.03(+0.07%) |
Jul 12, 2005 | 43.45 | 43.76 | 43.45 | 43.67 | 741,590 | +0.18(+0.42%) |
Jul 11, 2005 | 43.30 | 43.59 | 43.30 | 43.49 | 239,193 | +0.18(+0.41%) |
Jul 08, 2005 | 42.73 | 43.37 | 42.73 | 43.31 | 580,562 | +0.57(+1.34%) |
Jul 07, 2005 | 42.27 | 42.78 | 42.26 | 42.74 | 82,993 | -0.02(-0.04%) |
Jul 06, 2005 | 42.97 | 43.11 | 42.74 | 42.75 | 830,847 | -0.38(-0.89%) |
Jul 05, 2005 | 42.68 | 43.14 | 42.59 | 43.14 | 767,689 | +0.37(+0.86%) |
Jul 01, 2005 | 42.84 | 42.91 | 42.69 | 42.77 | 300,524 | +0.04(+0.09%) |
Jun 30, 2005 | 43.13 | 43.17 | 42.65 | 42.73 | 271,033 | -0.34(-0.80%) |
Jun 29, 2005 | 43.16 | 43.27 | 43.04 | 43.08 | 136,495 | +0.02(+0.05%) |
Jun 28, 2005 | 42.85 | 43.14 | 42.85 | 43.05 | 113,006 | +0.30(+0.70%) |
Jun 27, 2005 | 42.68 | 42.91 | 42.68 | 42.75 | 281,472 | +0.02(+0.04%) |
Jun 24, 2005 | 43.17 | 43.17 | 42.74 | 42.74 | 591,393 | -0.43(-0.99%) |
Jun 23, 2005 | 43.57 | 43.73 | 42.81 | 43.17 | 297,523 | -0.50(-1.14%) |
Jun 22, 2005 | 43.80 | 43.83 | 43.57 | 43.67 | 101,131 | +0.03(+0.07%) |
Jun 21, 2005 | 43.68 | 43.74 | 43.58 | 43.63 | 641,372 | -0.25(-0.58%) |
Jun 20, 2005 | 43.76 | 43.99 | 43.70 | 43.89 | 408,964 | +0.03(+0.07%) |
Jun 17, 2005 | 43.97 | 44.03 | 43.19 | 43.86 | 186,343 | +0.11(+0.26%) |
Jun 16, 2005 | 43.57 | 43.81 | 43.57 | 43.74 | 281,342 | +0.05(+0.11%) |
Jun 15, 2005 | 43.65 | 43.72 | 43.35 | 43.70 | 146,412 | +0.13(+0.30%) |
Jun 14, 2005 | 43.40 | 44.41 | 43.40 | 43.57 | 311,616 | +0.04(+0.09%) |
Jun 13, 2005 | 43.45 | 43.71 | 43.32 | 43.53 | 226,926 | +0.10(+0.23%) |
Jun 10, 2005 | 43.60 | 43.60 | 43.22 | 43.43 | 48,804 | -0.16(-0.37%) |
Jun 09, 2005 | 43.36 | 43.59 | 43.22 | 43.59 | 355,070 | +0.26(+0.60%) |
Jun 08, 2005 | 43.45 | 43.60 | 43.31 | 43.33 | 122,271 | -0.11(-0.25%) |
Jun 07, 2005 | 43.49 | 43.79 | 43.40 | 43.44 | 885,524 | +0.05(+0.12%) |
Jun 06, 2005 | 43.42 | 43.43 | 43.21 | 43.38 | 90,301 | -0.02(-0.04%) |
Jun 03, 2005 | 43.67 | 43.72 | 43.28 | 43.40 | 185,691 | -0.24(-0.54%) |
Jun 02, 2005 | 43.59 | 43.71 | 43.53 | 43.63 | 67,203 | -0.02(-0.05%) |
Jun 01, 2005 | 43.30 | 43.78 | 43.25 | 43.66 | 323,883 | +0.40(+0.92%) |
May 31, 2005 | 43.51 | 43.60 | 43.26 | 43.26 | 352,722 | -0.31(-0.72%) |
May 27, 2005 | 43.53 | 43.62 | 43.49 | 43.57 | 137,930 | -0.02(-0.04%) |
May 26, 2005 | 43.57 | 43.65 | 42.80 | 43.59 | 525,103 | +0.18(+0.42%) |
May 25, 2005 | 43.44 | 43.49 | 43.22 | 43.40 | 127,360 | -0.11(-0.25%) |
May 24, 2005 | 43.42 | 43.53 | 43.36 | 43.51 | 517,534 | +0.01(+0.02%) |
May 23, 2005 | 43.36 | 43.62 | 43.35 | 43.50 | 178,905 | +0.13(+0.30%) |
May 20, 2005 | 43.35 | 43.39 | 43.21 | 43.37 | 581,736 | -0.02(-0.05%) |
May 19, 2005 | 43.21 | 43.40 | 43.17 | 43.40 | 378,298 | +0.18(+0.43%) |
May 18, 2005 | 42.91 | 43.26 | 42.89 | 43.21 | 628,322 | +0.48(+1.13%) |
May 17, 2005 | 42.42 | 42.75 | 42.32 | 42.73 | 319,185 | +0.25(+0.58%) |
May 16, 2005 | 42.15 | 42.54 | 42.15 | 42.49 | 281,212 | +0.38(+0.89%) |
May 13, 2005 | 42.26 | 42.48 | 41.95 | 42.11 | 188,692 | -0.21(-0.49%) |
May 12, 2005 | 42.62 | 42.72 | 42.24 | 42.32 | 349,851 | -0.32(-0.75%) |
May 11, 2005 | 42.54 | 42.68 | 42.23 | 42.64 | 291,129 | +0.12(+0.29%) |
May 10, 2005 | 42.77 | 42.77 | 42.35 | 42.52 | 533,324 | -0.46(-1.07%) |
May 09, 2005 | 42.70 | 42.98 | 42.65 | 42.98 | 717,971 | +0.29(+0.68%) |
May 06, 2005 | 42.84 | 42.93 | 42.67 | 42.68 | 90,692 | -0.14(-0.32%) |
May 05, 2005 | 42.91 | 42.97 | 42.53 | 42.82 | 319,576 | -0.01(-0.02%) |
May 04, 2005 | 42.52 | 42.92 | 42.45 | 42.83 | 329,885 | +0.38(+0.90%) |
May 03, 2005 | 42.35 | 42.57 | 42.24 | 42.45 | 246,761 | +0.00(+0.00%) |