Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 52.10 | 52.30 | 51.88 | 51.88 | 1,487,334 | -0.37(-0.71%) |
Jan 30, 2006 | 52.21 | 52.31 | 52.10 | 52.25 | 1,439,031 | +0.14(+0.28%) |
Jan 27, 2006 | 51.84 | 52.21 | 51.69 | 52.10 | 1,101,044 | +0.44(+0.86%) |
Jan 26, 2006 | 51.63 | 51.87 | 51.48 | 51.66 | 2,276,890 | +0.25(+0.49%) |
Jan 25, 2006 | 51.55 | 51.62 | 51.06 | 51.41 | 1,592,912 | -0.01(-0.03%) |
Jan 24, 2006 | 51.41 | 51.59 | 51.28 | 51.42 | 1,250,095 | +0.22(+0.44%) |
Jan 23, 2006 | 51.15 | 51.40 | 51.08 | 51.20 | 1,488,991 | +0.12(+0.23%) |
Jan 20, 2006 | 51.87 | 51.87 | 51.01 | 51.08 | 2,123,561 | -0.76(-1.47%) |
Jan 19, 2006 | 51.74 | 51.95 | 51.61 | 51.84 | 1,543,367 | +0.22(+0.42%) |
Jan 18, 2006 | 51.59 | 51.79 | 51.33 | 51.63 | 1,278,249 | -0.13(-0.25%) |
Jan 17, 2006 | 51.63 | 51.79 | 51.53 | 51.76 | 2,308,771 | -0.15(-0.29%) |
Jan 13, 2006 | 51.76 | 51.91 | 51.66 | 51.91 | 1,411,705 | +0.20(+0.38%) |
Jan 12, 2006 | 51.98 | 52.03 | 51.67 | 51.71 | 1,318,410 | -0.33(-0.64%) |
Jan 11, 2006 | 51.94 | 52.08 | 51.79 | 52.05 | 1,051,084 | +0.17(+0.34%) |
Jan 10, 2006 | 51.66 | 51.88 | 51.55 | 51.87 | 1,810,968 | +0.07(+0.13%) |
Jan 09, 2006 | 51.65 | 51.82 | 51.63 | 51.81 | 2,374,187 | +0.19(+0.36%) |
Jan 06, 2006 | 51.55 | 51.73 | 51.25 | 51.62 | 1,628,381 | +0.38(+0.74%) |
Jan 05, 2006 | 51.23 | 51.30 | 51.00 | 51.24 | 1,028,727 | +0.01(+0.03%) |
Jan 04, 2006 | 50.93 | 51.26 | 50.93 | 51.23 | 1,696,006 | +0.23(+0.45%) |
Jan 03, 2006 | 50.43 | 51.08 | 50.15 | 51.00 | 1,438,065 | +0.98(+1.96%) |
Dec 30, 2005 | 50.18 | 50.29 | 50.02 | 50.02 | 1,948,150 | -0.21(-0.42%) |
Dec 29, 2005 | 50.46 | 50.56 | 50.22 | 50.23 | 2,503,227 | -0.21(-0.42%) |
Dec 28, 2005 | 50.50 | 50.55 | 50.36 | 50.44 | 3,489,171 | +0.10(+0.20%) |
Dec 27, 2005 | 50.90 | 50.90 | 50.34 | 50.34 | 1,264,034 | -0.49(-0.97%) |
Dec 23, 2005 | 50.87 | 50.89 | 50.71 | 50.83 | 3,245,169 | -0.01(-0.01%) |
Dec 22, 2005 | 50.79 | 50.84 | 50.61 | 50.84 | 3,377,659 | -0.05(-0.10%) |
Dec 21, 2005 | 51.04 | 51.24 | 50.82 | 50.89 | 1,460,560 | +0.08(+0.16%) |
Dec 20, 2005 | 50.91 | 50.97 | 50.68 | 50.81 | 2,370,185 | -0.03(-0.06%) |
Dec 19, 2005 | 51.03 | 51.25 | 50.76 | 50.84 | 1,551,923 | -0.17(-0.34%) |
Dec 16, 2005 | 51.23 | 51.32 | 50.97 | 51.01 | 1,697,110 | -0.12(-0.23%) |
Dec 15, 2005 | 51.30 | 51.35 | 51.05 | 51.13 | 1,359,123 | -0.17(-0.34%) |
Dec 14, 2005 | 51.05 | 51.39 | 50.98 | 51.30 | 1,568,622 | +0.22(+0.43%) |
Dec 13, 2005 | 50.62 | 51.18 | 50.59 | 51.08 | 1,672,406 | +0.46(+0.90%) |
Dec 12, 2005 | 50.81 | 50.81 | 50.39 | 50.63 | 1,004,989 | +0.01(+0.03%) |
Dec 09, 2005 | 50.55 | 50.81 | 50.43 | 50.61 | 1,189,509 | +0.07(+0.14%) |
Dec 08, 2005 | 50.54 | 50.80 | 50.35 | 50.54 | 1,172,671 | +0.00(+0.00%) |
Dec 07, 2005 | 50.83 | 50.86 | 50.32 | 50.54 | 2,030,542 | -0.27(-0.53%) |
Dec 06, 2005 | 50.97 | 51.16 | 50.75 | 50.81 | 1,595,810 | +0.09(+0.17%) |
Dec 05, 2005 | 50.76 | 50.82 | 50.53 | 50.72 | 1,009,267 | -0.07(-0.14%) |
Dec 02, 2005 | 50.82 | 50.85 | 50.63 | 50.79 | 1,741,825 | +0.04(+0.09%) |
Dec 01, 2005 | 50.54 | 50.87 | 50.43 | 50.75 | 2,277,994 | +0.48(+0.95%) |
Nov 30, 2005 | 50.62 | 50.72 | 50.17 | 50.27 | 1,997,006 | -0.40(-0.79%) |
Nov 29, 2005 | 50.80 | 50.92 | 50.56 | 50.67 | 1,193,097 | +0.03(+0.06%) |
Nov 28, 2005 | 51.13 | 51.13 | 50.51 | 50.64 | 1,078,963 | -0.33(-0.65%) |
Nov 25, 2005 | 51.05 | 51.05 | 50.91 | 50.97 | 383,116 | +0.01(+0.01%) |
Nov 23, 2005 | 50.53 | 51.11 | 50.53 | 50.97 | 984,564 | +0.30(+0.60%) |
Nov 22, 2005 | 50.32 | 50.71 | 50.21 | 50.66 | 1,144,931 | +0.30(+0.59%) |
Nov 21, 2005 | 50.16 | 50.42 | 50.00 | 50.37 | 1,107,945 | +0.27(+0.54%) |
Nov 18, 2005 | 50.02 | 50.10 | 49.69 | 50.10 | 1,042,252 | +0.38(+0.77%) |
Nov 17, 2005 | 49.51 | 49.84 | 49.39 | 49.71 | 1,125,472 | +0.35(+0.70%) |
Nov 16, 2005 | 49.44 | 49.48 | 49.21 | 49.37 | 736,283 | +0.09(+0.18%) |
Nov 15, 2005 | 49.66 | 49.75 | 49.21 | 49.28 | 537,963 | -0.29(-0.58%) |
Nov 14, 2005 | 49.67 | 49.71 | 49.49 | 49.57 | 746,634 | -0.07(-0.15%) |
Nov 11, 2005 | 49.47 | 49.70 | 49.41 | 49.64 | 438,320 | +0.27(+0.54%) |
Nov 10, 2005 | 49.16 | 49.53 | 48.82 | 49.37 | 636,088 | +0.25(+0.50%) |
Nov 09, 2005 | 49.04 | 49.38 | 48.93 | 49.13 | 769,268 | +0.06(+0.12%) |
Nov 08, 2005 | 48.95 | 49.11 | 48.88 | 49.07 | 1,094,558 | +0.00(+0.00%) |
Nov 07, 2005 | 49.24 | 49.24 | 48.89 | 49.07 | 619,527 | -0.01(-0.01%) |
Nov 04, 2005 | 49.29 | 49.29 | 48.82 | 49.08 | 557,422 | -0.03(-0.06%) |
Nov 03, 2005 | 49.27 | 49.32 | 48.99 | 49.11 | 1,800,893 | +0.05(+0.10%) |
Nov 02, 2005 | 48.55 | 49.05 | 48.53 | 49.05 | 1,343,942 | +0.45(+0.92%) |
Nov 01, 2005 | 48.61 | 48.71 | 48.42 | 48.61 | 763,195 | +0.18(+0.37%) |
Oct 31, 2005 | 48.63 | 48.84 | 48.42 | 48.42 | 1,453,660 | +0.16(+0.33%) |
Oct 28, 2005 | 47.54 | 48.32 | 47.51 | 48.26 | 976,697 | +0.72(+1.51%) |
Oct 27, 2005 | 47.88 | 47.98 | 47.42 | 47.55 | 537,411 | -0.43(-0.91%) |
Oct 26, 2005 | 48.13 | 48.45 | 47.90 | 47.98 | 761,677 | -0.12(-0.26%) |
Oct 25, 2005 | 48.07 | 48.32 | 47.79 | 48.11 | 1,318,548 | +0.01(+0.03%) |
Oct 24, 2005 | 47.28 | 48.16 | 47.27 | 48.09 | 970,625 | +0.83(+1.75%) |
Oct 21, 2005 | 47.28 | 47.51 | 47.03 | 47.26 | 1,578,283 | +0.30(+0.65%) |
Oct 20, 2005 | 47.75 | 47.92 | 46.83 | 46.96 | 730,211 | -1.04(-2.16%) |
Oct 19, 2005 | 47.18 | 48.00 | 46.98 | 48.00 | 1,017,410 | +0.62(+1.32%) |
Oct 18, 2005 | 47.91 | 47.92 | 47.27 | 47.37 | 1,002,643 | -0.60(-1.25%) |
Oct 17, 2005 | 47.76 | 48.03 | 47.74 | 47.97 | 1,684,413 | +0.21(+0.44%) |
Oct 14, 2005 | 47.53 | 47.79 | 47.23 | 47.76 | 498,078 | +0.47(+1.00%) |
Oct 13, 2005 | 47.41 | 47.51 | 46.92 | 47.29 | 709,509 | -0.14(-0.29%) |
Oct 12, 2005 | 47.87 | 48.16 | 47.37 | 47.43 | 1,191,579 | -0.47(-0.98%) |
Oct 11, 2005 | 48.18 | 48.24 | 47.85 | 47.90 | 978,077 | -0.01(-0.02%) |
Oct 10, 2005 | 48.48 | 48.53 | 47.91 | 47.91 | 1,160,941 | -0.51(-1.06%) |
Oct 07, 2005 | 48.47 | 48.56 | 48.22 | 48.42 | 817,157 | +0.15(+0.32%) |
Oct 06, 2005 | 48.51 | 48.66 | 47.82 | 48.27 | 662,034 | -0.19(-0.39%) |
Oct 05, 2005 | 49.23 | 49.23 | 48.46 | 48.46 | 659,136 | -0.72(-1.46%) |
Oct 04, 2005 | 49.97 | 49.98 | 49.18 | 49.18 | 1,465,805 | -0.70(-1.41%) |
Oct 03, 2005 | 50.00 | 50.10 | 49.73 | 49.88 | 824,334 | +0.00(+0.00%) |
Sep 30, 2005 | 49.93 | 50.01 | 49.82 | 49.88 | 2,084,228 | +0.01(+0.01%) |
Sep 29, 2005 | 49.50 | 50.00 | 49.26 | 49.87 | 1,786,264 | +0.28(+0.56%) |
Sep 28, 2005 | 49.56 | 49.61 | 49.29 | 49.60 | 1,032,591 | +0.15(+0.31%) |
Sep 27, 2005 | 49.45 | 49.54 | 49.17 | 49.45 | 2,731,220 | +0.07(+0.13%) |
Sep 26, 2005 | 49.42 | 49.63 | 49.28 | 49.38 | 747,600 | +0.07(+0.15%) |
Sep 23, 2005 | 49.31 | 49.42 | 49.07 | 49.31 | 553,558 | -0.33(-0.66%) |
Sep 22, 2005 | 49.58 | 49.71 | 49.26 | 49.63 | 765,128 | +0.06(+0.12%) |
Sep 21, 2005 | 49.89 | 49.92 | 49.51 | 49.58 | 997,261 | -0.46(-0.93%) |
Sep 20, 2005 | 50.58 | 50.60 | 49.95 | 50.04 | 881,194 | -0.38(-0.76%) |
Sep 19, 2005 | 50.51 | 50.53 | 50.27 | 50.42 | 377,319 | -0.12(-0.23%) |
Sep 16, 2005 | 50.21 | 50.61 | 50.18 | 50.54 | 610,556 | +0.54(+1.07%) |
Sep 15, 2005 | 50.20 | 50.20 | 49.95 | 50.00 | 4,278 | +0.01(+0.03%) |
Sep 14, 2005 | 50.12 | 50.23 | 49.95 | 49.99 | 845,035 | -0.10(-0.20%) |
Sep 13, 2005 | 50.32 | 50.35 | 50.00 | 50.09 | 602,828 | -0.33(-0.66%) |
Sep 12, 2005 | 50.51 | 50.54 | 50.36 | 50.42 | 555,766 | -0.02(-0.04%) |
Sep 09, 2005 | 50.20 | 50.55 | 50.16 | 50.45 | 639,676 | +0.40(+0.80%) |
Sep 08, 2005 | 50.09 | 50.15 | 49.92 | 50.05 | 502,494 | -0.14(-0.27%) |
Sep 07, 2005 | 50.10 | 50.23 | 50.00 | 50.18 | 723,448 | +0.11(+0.22%) |
Sep 06, 2005 | 49.82 | 50.14 | 49.75 | 50.08 | 490,349 | +0.51(+1.04%) |
Sep 02, 2005 | 49.92 | 49.92 | 49.54 | 49.56 | 508,981 | -0.25(-0.49%) |
Sep 01, 2005 | 49.60 | 49.95 | 49.44 | 49.81 | 575,364 | +0.28(+0.56%) |
Aug 31, 2005 | 49.04 | 49.56 | 48.84 | 49.53 | 1,061,159 | +0.56(+1.14%) |
Aug 30, 2005 | 48.95 | 48.98 | 48.68 | 48.97 | 819,918 | -0.05(-0.10%) |
Aug 29, 2005 | 48.74 | 49.09 | 48.58 | 49.03 | 845,311 | +0.26(+0.54%) |
Aug 26, 2005 | 49.12 | 49.12 | 48.74 | 48.76 | 555,214 | -0.40(-0.81%) |
Aug 25, 2005 | 49.07 | 49.16 | 48.95 | 49.16 | 570,257 | +0.25(+0.50%) |
Aug 24, 2005 | 49.27 | 49.48 | 48.92 | 48.92 | 1,039,906 | -0.45(-0.91%) |
Aug 23, 2005 | 49.48 | 49.51 | 49.13 | 49.37 | 634,156 | -0.01(-0.03%) |
Aug 22, 2005 | 49.53 | 49.67 | 49.23 | 49.38 | 431,419 | +0.02(+0.04%) |
Aug 19, 2005 | 49.45 | 49.49 | 49.31 | 49.36 | 664,380 | +0.16(+0.32%) |
Aug 18, 2005 | 49.21 | 49.36 | 49.09 | 49.20 | 608,624 | -0.04(-0.09%) |
Aug 17, 2005 | 49.46 | 49.53 | 49.24 | 49.24 | 1,038,250 | -0.12(-0.23%) |
Aug 16, 2005 | 49.82 | 49.84 | 49.27 | 49.36 | 599,515 | -0.49(-0.97%) |
Aug 15, 2005 | 49.83 | 49.95 | 49.57 | 49.84 | 427,969 | +0.14(+0.29%) |
Aug 12, 2005 | 49.82 | 49.91 | 49.53 | 49.70 | 480,275 | -0.23(-0.46%) |
Aug 11, 2005 | 49.69 | 49.95 | 49.55 | 49.93 | 555,766 | +0.26(+0.53%) |
Aug 10, 2005 | 49.81 | 50.05 | 49.44 | 49.67 | 658,170 | +0.13(+0.26%) |
Aug 09, 2005 | 49.49 | 49.60 | 49.40 | 49.54 | 1,075,650 | +0.28(+0.57%) |
Aug 08, 2005 | 49.41 | 49.59 | 49.18 | 49.26 | 919,423 | -0.09(-0.18%) |
Aug 05, 2005 | 49.69 | 49.74 | 49.29 | 49.34 | 687,014 | -0.45(-0.90%) |
Aug 04, 2005 | 49.96 | 50.08 | 49.75 | 49.79 | 825,300 | -0.43(-0.87%) |
Aug 03, 2005 | 50.06 | 50.23 | 49.97 | 50.23 | 2,633,094 | +0.22(+0.43%) |
Aug 02, 2005 | 49.88 | 50.14 | 49.85 | 50.01 | 1,343,942 | +0.30(+0.61%) |
Aug 01, 2005 | 49.89 | 49.92 | 49.69 | 49.71 | 1,560,480 | -0.07(-0.15%) |
Jul 29, 2005 | 50.03 | 50.19 | 49.72 | 49.78 | 1,994,798 | -0.37(-0.74%) |
Jul 28, 2005 | 49.84 | 50.16 | 49.76 | 50.15 | 550,522 | +0.39(+0.79%) |
Jul 27, 2005 | 49.74 | 49.82 | 48.31 | 49.76 | 570,533 | +0.09(+0.17%) |
Jul 26, 2005 | 49.70 | 49.71 | 49.51 | 49.67 | 416,928 | +0.11(+0.22%) |
Jul 25, 2005 | 49.74 | 49.89 | 49.49 | 49.56 | 1,358,295 | -0.17(-0.35%) |
Jul 22, 2005 | 49.40 | 49.74 | 49.36 | 49.74 | 699,849 | +0.49(+1.00%) |
Jul 21, 2005 | 49.63 | 49.66 | 49.21 | 49.24 | 534,099 | -0.41(-0.82%) |
Jul 20, 2005 | 49.48 | 49.76 | 49.25 | 49.65 | 572,327 | +0.10(+0.20%) |
Jul 19, 2005 | 49.46 | 49.55 | 49.34 | 49.55 | 1,026,933 | +0.23(+0.47%) |
Jul 18, 2005 | 49.53 | 49.53 | 49.27 | 49.32 | 1,138,445 | -0.30(-0.61%) |
Jul 15, 2005 | 49.63 | 49.63 | 49.39 | 49.62 | 461,367 | +0.09(+0.18%) |
Jul 14, 2005 | 49.74 | 49.93 | 49.45 | 49.53 | 568,187 | -0.03(-0.06%) |
Jul 13, 2005 | 49.42 | 49.61 | 49.42 | 49.56 | 428,107 | +0.08(+0.16%) |
Jul 12, 2005 | 49.41 | 49.62 | 49.26 | 49.48 | 679,699 | +0.10(+0.21%) |
Jul 11, 2005 | 49.19 | 49.49 | 49.17 | 49.38 | 623,115 | +0.19(+0.38%) |
Jul 08, 2005 | 48.73 | 49.19 | 48.73 | 49.19 | 807,083 | +0.50(+1.03%) |
Jul 07, 2005 | 48.26 | 48.71 | 48.05 | 48.69 | 829,164 | +0.07(+0.15%) |
Jul 06, 2005 | 49.05 | 49.05 | 48.54 | 48.62 | 940,262 | -0.37(-0.75%) |
Jul 05, 2005 | 48.53 | 49.02 | 48.44 | 48.99 | 1,695,040 | +0.35(+0.72%) |
Jul 01, 2005 | 48.53 | 48.64 | 48.44 | 48.64 | 2,150,473 | +0.36(+0.74%) |
Jun 30, 2005 | 48.82 | 48.82 | 48.29 | 48.29 | 1,112,499 | -0.36(-0.74%) |
Jun 29, 2005 | 48.80 | 48.80 | 48.55 | 48.65 | 661,482 | +0.01(+0.03%) |
Jun 28, 2005 | 48.53 | 48.74 | 48.40 | 48.63 | 2,008,599 | +0.26(+0.54%) |
Jun 27, 2005 | 48.33 | 48.44 | 48.22 | 48.37 | 992,706 | +0.13(+0.27%) |
Jun 24, 2005 | 48.66 | 48.67 | 48.24 | 48.24 | 1,108,773 | -0.41(-0.85%) |
Jun 23, 2005 | 49.19 | 49.20 | 48.62 | 48.66 | 1,834,844 | -0.52(-1.06%) |
Jun 22, 2005 | 49.34 | 49.40 | 49.05 | 49.18 | 963,724 | +0.04(+0.09%) |
Jun 21, 2005 | 49.29 | 49.32 | 49.09 | 49.13 | 1,024,587 | -0.07(-0.13%) |
Jun 20, 2005 | 49.22 | 49.38 | 49.05 | 49.20 | 704,127 | -0.25(-0.51%) |
Jun 17, 2005 | 49.37 | 49.58 | 49.32 | 49.45 | 909,624 | +0.26(+0.53%) |
Jun 16, 2005 | 49.04 | 49.24 | 48.93 | 49.19 | 523,196 | +0.26(+0.53%) |
Jun 15, 2005 | 48.99 | 49.00 | 48.69 | 48.93 | 692,810 | +0.02(+0.04%) |
Jun 14, 2005 | 48.72 | 48.95 | 48.66 | 48.91 | 669,211 | +0.20(+0.42%) |
Jun 13, 2005 | 48.58 | 48.90 | 48.42 | 48.71 | 384,772 | +0.09(+0.18%) |
Jun 10, 2005 | 48.66 | 48.71 | 48.37 | 48.62 | 485,933 | +0.09(+0.19%) |
Jun 09, 2005 | 48.33 | 48.61 | 48.14 | 48.53 | 980,009 | +0.14(+0.30%) |
Jun 08, 2005 | 48.55 | 48.63 | 48.25 | 48.38 | 867,669 | -0.01(-0.03%) |
Jun 07, 2005 | 48.51 | 48.79 | 48.36 | 48.40 | 858,698 | +0.04(+0.07%) |
Jun 06, 2005 | 48.35 | 48.39 | 48.16 | 48.36 | 838,825 | +0.04(+0.07%) |
Jun 03, 2005 | 48.45 | 48.60 | 48.21 | 48.32 | 789,555 | -0.21(-0.43%) |
Jun 02, 2005 | 48.43 | 48.53 | 48.29 | 48.53 | 821,850 | +0.06(+0.12%) |
Jun 01, 2005 | 47.97 | 49.26 | 47.97 | 48.47 | 1,580,629 | +0.50(+1.04%) |
May 31, 2005 | 48.25 | 48.26 | 47.97 | 47.97 | 834,685 | -0.25(-0.51%) |
May 27, 2005 | 48.18 | 48.27 | 48.05 | 48.22 | 731,729 | +0.11(+0.23%) |
May 26, 2005 | 47.99 | 48.16 | 47.94 | 48.11 | 1,594,292 | +0.22(+0.45%) |
May 25, 2005 | 47.95 | 47.95 | 47.71 | 47.90 | 555,352 | +0.02(+0.05%) |
May 24, 2005 | 47.92 | 48.04 | 47.83 | 47.87 | 949,647 | -0.22(-0.47%) |
May 23, 2005 | 47.82 | 48.18 | 47.82 | 48.10 | 675,283 | +0.31(+0.65%) |
May 20, 2005 | 47.89 | 47.97 | 47.65 | 47.79 | 965,656 | -0.14(-0.29%) |
May 19, 2005 | 47.80 | 47.93 | 47.63 | 47.92 | 469,372 | +0.32(+0.67%) |
May 18, 2005 | 47.42 | 47.77 | 47.32 | 47.61 | 613,868 | +0.49(+1.03%) |
May 17, 2005 | 46.69 | 47.21 | 46.58 | 47.12 | 1,264,586 | +0.28(+0.60%) |
May 16, 2005 | 46.34 | 46.84 | 46.30 | 46.84 | 638,710 | +0.54(+1.16%) |
May 13, 2005 | 46.74 | 46.80 | 46.00 | 46.30 | 613,592 | -0.36(-0.78%) |
May 12, 2005 | 47.44 | 47.49 | 46.66 | 46.66 | 542,931 | -0.68(-1.44%) |
May 11, 2005 | 47.31 | 47.45 | 46.90 | 47.34 | 1,025,139 | +0.24(+0.51%) |
May 10, 2005 | 47.44 | 47.51 | 47.06 | 47.11 | 691,292 | -0.64(-1.35%) |
May 09, 2005 | 47.42 | 47.75 | 47.35 | 47.75 | 626,979 | +0.35(+0.73%) |
May 06, 2005 | 47.70 | 47.72 | 47.32 | 47.40 | 604,070 | -0.07(-0.15%) |
May 05, 2005 | 47.57 | 47.72 | 47.18 | 47.47 | 1,064,886 | -0.09(-0.20%) |
May 04, 2005 | 47.29 | 47.64 | 47.03 | 47.57 | 854,834 | +0.54(+1.14%) |
May 03, 2005 | 47.14 | 47.26 | 46.82 | 47.03 | 611,522 | -0.09(-0.20%) |
May 02, 2005 | 47.03 | 47.13 | 46.75 | 47.13 | 470,614 | +0.27(+0.57%) |
Apr 29, 2005 | 46.61 | 46.97 | 46.19 | 46.86 | 835,513 | +0.65(+1.41%) |
Apr 28, 2005 | 46.77 | 46.79 | 46.21 | 46.21 | 536,721 | -0.70(-1.48%) |
Apr 27, 2005 | 46.54 | 47.08 | 46.40 | 46.90 | 642,851 | +0.22(+0.47%) |
Apr 26, 2005 | 47.10 | 47.27 | 46.69 | 46.69 | 416,790 | -0.50(-1.06%) |
Apr 25, 2005 | 46.97 | 47.26 | 46.91 | 47.19 | 450,741 | +0.50(+1.07%) |
Apr 22, 2005 | 46.82 | 46.95 | 46.23 | 46.69 | 692,672 | -0.14(-0.29%) |
Apr 21, 2005 | 46.48 | 46.85 | 46.17 | 46.82 | 700,401 | +0.82(+1.78%) |
Apr 20, 2005 | 46.69 | 46.79 | 45.97 | 46.00 | 548,038 | -0.79(-1.69%) |
Apr 19, 2005 | 46.52 | 46.82 | 46.52 | 46.79 | 1,307,231 | +0.46(+0.99%) |
Apr 18, 2005 | 46.00 | 46.45 | 45.95 | 46.34 | 1,140,101 | +0.28(+0.61%) |
Apr 15, 2005 | 46.76 | 46.96 | 45.99 | 46.05 | 1,143,275 | -0.72(-1.53%) |
Apr 14, 2005 | 47.53 | 47.53 | 46.77 | 46.77 | 1,228,427 | -0.69(-1.45%) |
Apr 13, 2005 | 48.01 | 48.05 | 47.36 | 47.46 | 609,038 | -0.58(-1.21%) |
Apr 12, 2005 | 47.82 | 48.20 | 47.42 | 48.04 | 1,304,195 | +0.20(+0.42%) |
Apr 11, 2005 | 47.87 | 47.91 | 47.66 | 47.84 | 367,934 | +0.05(+0.11%) |
Apr 08, 2005 | 48.23 | 48.24 | 47.78 | 47.79 | 699,297 | -0.40(-0.83%) |
Apr 07, 2005 | 48.04 | 48.25 | 47.98 | 48.18 | 510,085 | +0.14(+0.30%) |
Apr 06, 2005 | 47.87 | 48.11 | 47.82 | 48.04 | 857,456 | +0.39(+0.82%) |
Apr 05, 2005 | 47.66 | 47.92 | 47.62 | 47.65 | 706,473 | -0.04(-0.08%) |
Apr 04, 2005 | 48.31 | 48.31 | 47.36 | 47.68 | 604,070 | +0.07(+0.14%) |
Apr 01, 2005 | 48.05 | 48.24 | 47.43 | 47.62 | 1,289,428 | -0.07(-0.14%) |
Mar 31, 2005 | 47.79 | 47.88 | 47.66 | 47.68 | 1,000,711 | +0.06(+0.12%) |
Mar 30, 2005 | 47.19 | 47.63 | 47.11 | 47.63 | 1,173,913 | +0.65(+1.39%) |
Mar 29, 2005 | 47.34 | 47.56 | 46.87 | 46.97 | 713,098 | -0.36(-0.77%) |
Mar 28, 2005 | 47.39 | 47.55 | 47.31 | 47.34 | 741,804 | +0.05(+0.11%) |
Mar 24, 2005 | 47.38 | 47.59 | 47.23 | 47.29 | 1,033,419 | -0.36(-0.76%) |
Mar 23, 2005 | 47.76 | 47.82 | 47.50 | 47.65 | 1,371,820 | -0.04(-0.08%) |
Mar 22, 2005 | 48.42 | 48.61 | 47.68 | 47.68 | 1,232,292 | -0.67(-1.38%) |
Mar 21, 2005 | 48.51 | 48.58 | 48.11 | 48.35 | 600,343 | -0.10(-0.21%) |
Mar 18, 2005 | 48.68 | 48.70 | 48.32 | 48.45 | 655,686 | -0.17(-0.34%) |
Mar 17, 2005 | 48.53 | 48.69 | 48.40 | 48.62 | 728,141 | +0.20(+0.40%) |
Mar 16, 2005 | 48.61 | 48.70 | 48.31 | 48.42 | 532,166 | -0.38(-0.77%) |
Mar 15, 2005 | 49.34 | 49.35 | 48.80 | 48.80 | 690,602 | -0.34(-0.69%) |
Mar 14, 2005 | 48.84 | 49.14 | 48.81 | 49.14 | 1,151,004 | +0.38(+0.79%) |
Mar 11, 2005 | 49.03 | 49.21 | 48.66 | 48.76 | 1,197,927 | -0.20(-0.40%) |
Mar 10, 2005 | 49.03 | 49.03 | 48.61 | 48.95 | 878,710 | +0.03(+0.06%) |
Mar 09, 2005 | 49.40 | 49.50 | 48.87 | 48.92 | 553,972 | -0.63(-1.27%) |
Mar 08, 2005 | 49.72 | 49.74 | 49.50 | 49.55 | 622,425 | -0.17(-0.35%) |
Mar 07, 2005 | 49.73 | 49.86 | 49.68 | 49.73 | 951,165 | -0.01(-0.03%) |
Mar 04, 2005 | 49.34 | 49.79 | 49.27 | 49.74 | 582,126 | +0.66(+1.34%) |
Mar 03, 2005 | 49.18 | 49.28 | 48.84 | 49.08 | 594,685 | +0.04(+0.07%) |
Mar 02, 2005 | 48.77 | 49.24 | 48.77 | 49.05 | 1,327,243 | +0.08(+0.16%) |
Mar 01, 2005 | 48.94 | 49.08 | 48.89 | 48.97 | 1,989,277 | +0.10(+0.21%) |
Feb 28, 2005 | 48.95 | 49.05 | 48.55 | 48.87 | 918,457 | -0.20(-0.40%) |
Feb 25, 2005 | 48.58 | 49.13 | 48.55 | 49.06 | 2,539,800 | +0.52(+1.07%) |
Feb 24, 2005 | 48.17 | 48.55 | 48.07 | 48.54 | 891,407 | +0.34(+0.71%) |
Feb 23, 2005 | 47.99 | 48.21 | 47.86 | 48.20 | 2,151,439 | +0.49(+1.03%) |
Feb 22, 2005 | 48.31 | 48.54 | 47.71 | 47.71 | 860,355 | -0.82(-1.69%) |
Feb 18, 2005 | 48.53 | 48.57 | 48.38 | 48.53 | 695,984 | +0.00(+0.00%) |
Feb 17, 2005 | 48.94 | 48.94 | 48.49 | 48.53 | 1,095,800 | -0.30(-0.62%) |
Feb 16, 2005 | 48.73 | 48.96 | 48.59 | 48.83 | 461,505 | +0.05(+0.10%) |
Feb 15, 2005 | 48.68 | 48.82 | 48.57 | 48.78 | 464,127 | +0.19(+0.39%) |
Feb 14, 2005 | 48.47 | 48.64 | 48.47 | 48.59 | 794,800 | +0.03(+0.06%) |
Feb 11, 2005 | 48.29 | 48.70 | 48.13 | 48.56 | 735,317 | +0.26(+0.54%) |
Feb 10, 2005 | 48.19 | 48.35 | 48.09 | 48.30 | 1,191,303 | +0.28(+0.59%) |
Feb 09, 2005 | 48.37 | 48.40 | 48.00 | 48.02 | 607,934 | -0.30(-0.63%) |
Feb 08, 2005 | 48.31 | 48.42 | 48.24 | 48.32 | 544,173 | +0.12(+0.24%) |
Feb 07, 2005 | 48.29 | 48.38 | 48.16 | 48.21 | 1,432,958 | -0.10(-0.21%) |
Feb 04, 2005 | 47.76 | 48.37 | 47.76 | 48.31 | 426,727 | +0.46(+0.95%) |
Feb 03, 2005 | 47.76 | 47.85 | 47.62 | 47.85 | 1,024,587 | +0.00(+0.00%) |
Feb 02, 2005 | 47.70 | 47.92 | 47.60 | 47.85 | 506,635 | +0.19(+0.40%) |