Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 56.13 | 56.32 | 55.14 | 56.20 | 229,627 | +0.22(+0.39%) |
Jan 30, 2006 | 55.37 | 56.32 | 55.31 | 55.98 | 300,129 | +0.61(+1.10%) |
Jan 27, 2006 | 54.99 | 55.54 | 54.89 | 55.37 | 316,157 | +0.38(+0.69%) |
Jan 26, 2006 | 54.84 | 55.39 | 54.78 | 54.98 | 232,560 | +0.23(+0.42%) |
Jan 25, 2006 | 54.79 | 55.14 | 54.40 | 54.76 | 189,610 | -0.04(-0.07%) |
Jan 24, 2006 | 54.89 | 55.29 | 54.65 | 54.79 | 284,939 | -0.08(-0.14%) |
Jan 23, 2006 | 54.46 | 55.22 | 54.46 | 54.87 | 229,732 | +0.69(+1.27%) |
Jan 20, 2006 | 55.51 | 55.51 | 54.03 | 54.18 | 269,121 | -0.67(-1.22%) |
Jan 19, 2006 | 55.13 | 55.15 | 54.55 | 54.85 | 158,183 | -0.09(-0.16%) |
Jan 18, 2006 | 54.65 | 55.18 | 54.51 | 54.94 | 265,559 | +0.14(+0.26%) |
Jan 17, 2006 | 54.60 | 55.45 | 53.99 | 54.79 | 238,951 | +0.09(+0.16%) |
Jan 13, 2006 | 55.52 | 55.53 | 53.10 | 54.71 | 645,199 | -0.80(-1.44%) |
Jan 12, 2006 | 55.46 | 55.84 | 55.18 | 55.51 | 287,034 | +0.01(+0.02%) |
Jan 11, 2006 | 54.84 | 55.56 | 54.43 | 55.50 | 219,989 | +0.66(+1.20%) |
Jan 10, 2006 | 54.70 | 55.51 | 54.11 | 54.84 | 292,796 | -0.03(-0.05%) |
Jan 09, 2006 | 52.03 | 54.93 | 52.01 | 54.87 | 584,021 | +2.75(+5.27%) |
Jan 06, 2006 | 51.45 | 52.45 | 51.12 | 52.12 | 258,540 | +1.10(+2.15%) |
Jan 05, 2006 | 50.57 | 51.31 | 50.16 | 51.02 | 341,927 | +0.48(+0.94%) |
Jan 04, 2006 | 50.12 | 50.59 | 50.00 | 50.55 | 346,641 | +0.19(+0.38%) |
Jan 03, 2006 | 48.30 | 50.45 | 47.37 | 50.35 | 223,132 | +2.29(+4.77%) |
Dec 30, 2005 | 48.68 | 48.68 | 47.83 | 48.06 | 129,270 | -0.76(-1.56%) |
Dec 29, 2005 | 49.35 | 49.84 | 48.78 | 48.83 | 160,802 | -0.53(-1.06%) |
Dec 28, 2005 | 49.35 | 49.63 | 49.21 | 49.35 | 117,118 | +0.06(+0.12%) |
Dec 27, 2005 | 49.39 | 49.54 | 49.16 | 49.30 | 164,363 | +0.03(+0.06%) |
Dec 23, 2005 | 49.13 | 49.35 | 48.88 | 49.27 | 67,777 | +0.21(+0.43%) |
Dec 22, 2005 | 48.19 | 49.16 | 48.18 | 49.06 | 133,984 | +0.95(+1.96%) |
Dec 21, 2005 | 47.92 | 48.52 | 47.82 | 48.11 | 95,328 | +0.00(+0.00%) |
Dec 20, 2005 | 48.78 | 48.80 | 47.68 | 48.11 | 170,230 | +0.19(+0.40%) |
Dec 19, 2005 | 50.00 | 50.00 | 47.91 | 47.92 | 196,629 | -2.18(-4.34%) |
Dec 16, 2005 | 49.24 | 50.45 | 49.24 | 50.10 | 345,803 | +0.98(+2.00%) |
Dec 15, 2005 | 49.26 | 49.43 | 48.05 | 49.11 | 181,334 | +0.20(+0.41%) |
Dec 14, 2005 | 49.26 | 49.84 | 48.85 | 48.91 | 94,071 | -0.37(-0.76%) |
Dec 13, 2005 | 49.07 | 49.53 | 48.42 | 49.29 | 160,802 | +0.39(+0.80%) |
Dec 12, 2005 | 49.02 | 49.33 | 48.02 | 48.89 | 315,004 | -0.03(-0.06%) |
Dec 09, 2005 | 48.06 | 49.01 | 47.69 | 48.92 | 174,839 | +0.79(+1.65%) |
Dec 08, 2005 | 47.84 | 48.80 | 47.68 | 48.13 | 246,074 | +0.29(+0.60%) |
Dec 07, 2005 | 47.44 | 48.27 | 47.00 | 47.84 | 218,523 | +0.59(+1.25%) |
Dec 06, 2005 | 47.71 | 48.00 | 47.17 | 47.25 | 182,486 | -0.46(-0.96%) |
Dec 05, 2005 | 48.64 | 48.66 | 47.03 | 47.71 | 285,253 | -1.06(-2.17%) |
Dec 02, 2005 | 48.92 | 48.97 | 48.30 | 48.77 | 217,894 | -0.15(-0.31%) |
Dec 01, 2005 | 47.73 | 48.97 | 47.73 | 48.92 | 407,190 | +1.21(+2.54%) |
Nov 30, 2005 | 48.37 | 48.40 | 47.55 | 47.71 | 306,624 | +0.01(+0.02%) |
Nov 29, 2005 | 47.61 | 47.92 | 46.98 | 47.70 | 150,221 | +0.11(+0.22%) |
Nov 28, 2005 | 49.72 | 49.72 | 47.44 | 47.60 | 195,895 | -2.22(-4.46%) |
Nov 25, 2005 | 49.26 | 49.89 | 49.05 | 49.82 | 50,597 | +0.09(+0.17%) |
Nov 23, 2005 | 49.64 | 50.12 | 49.49 | 49.73 | 65,054 | +0.01(+0.02%) |
Nov 22, 2005 | 48.78 | 49.76 | 48.73 | 49.72 | 152,526 | +0.58(+1.18%) |
Nov 21, 2005 | 48.30 | 49.16 | 47.83 | 49.14 | 68,511 | +0.76(+1.58%) |
Nov 18, 2005 | 48.68 | 48.68 | 47.68 | 48.38 | 76,891 | -0.09(-0.18%) |
Nov 17, 2005 | 46.73 | 48.47 | 46.73 | 48.46 | 161,325 | +1.81(+3.89%) |
Nov 16, 2005 | 46.65 | 46.82 | 46.27 | 46.65 | 90,300 | +0.07(+0.14%) |
Nov 15, 2005 | 46.99 | 47.31 | 45.72 | 46.58 | 186,048 | -0.45(-0.95%) |
Nov 14, 2005 | 47.59 | 47.59 | 46.72 | 47.03 | 155,040 | -0.45(-0.95%) |
Nov 11, 2005 | 46.97 | 47.58 | 46.92 | 47.48 | 87,576 | +0.47(+1.00%) |
Nov 10, 2005 | 46.71 | 47.08 | 46.30 | 47.01 | 242,093 | +0.31(+0.65%) |
Nov 09, 2005 | 46.95 | 47.35 | 46.35 | 46.71 | 234,446 | -0.24(-0.51%) |
Nov 08, 2005 | 47.76 | 47.76 | 46.58 | 46.95 | 213,285 | -1.05(-2.19%) |
Nov 07, 2005 | 47.78 | 48.21 | 47.62 | 48.00 | 184,477 | +0.23(+0.48%) |
Nov 04, 2005 | 48.41 | 48.41 | 47.18 | 47.77 | 194,534 | -0.88(-1.81%) |
Nov 03, 2005 | 49.26 | 49.63 | 48.15 | 48.65 | 163,316 | -0.82(-1.66%) |
Nov 02, 2005 | 47.16 | 49.64 | 47.16 | 49.47 | 216,218 | +1.74(+3.64%) |
Nov 01, 2005 | 47.49 | 48.01 | 46.72 | 47.73 | 154,831 | -0.27(-0.56%) |
Oct 31, 2005 | 47.13 | 48.64 | 47.13 | 48.00 | 223,761 | +0.87(+1.84%) |
Oct 28, 2005 | 44.88 | 47.52 | 44.88 | 47.13 | 263,568 | +2.35(+5.24%) |
Oct 27, 2005 | 45.64 | 45.64 | 44.53 | 44.78 | 219,047 | -0.86(-1.88%) |
Oct 26, 2005 | 46.06 | 47.63 | 44.85 | 45.64 | 348,946 | +0.30(+0.65%) |
Oct 25, 2005 | 46.77 | 46.77 | 44.73 | 45.34 | 198,619 | -1.67(-3.55%) |
Oct 24, 2005 | 44.53 | 47.30 | 44.53 | 47.01 | 221,770 | +2.63(+5.91%) |
Oct 21, 2005 | 43.91 | 44.45 | 43.83 | 44.39 | 223,761 | +0.49(+1.11%) |
Oct 20, 2005 | 44.29 | 44.32 | 43.24 | 43.90 | 225,961 | -0.45(-1.01%) |
Oct 19, 2005 | 42.96 | 44.53 | 42.58 | 44.35 | 268,073 | +1.35(+3.13%) |
Oct 18, 2005 | 43.62 | 43.77 | 42.73 | 43.00 | 195,895 | -0.67(-1.53%) |
Oct 17, 2005 | 43.82 | 43.83 | 42.63 | 43.67 | 127,803 | -0.24(-0.54%) |
Oct 14, 2005 | 43.33 | 44.14 | 43.15 | 43.91 | 256,759 | +0.68(+1.57%) |
Oct 13, 2005 | 43.29 | 43.53 | 42.30 | 43.23 | 234,446 | -0.14(-0.33%) |
Oct 12, 2005 | 43.62 | 44.11 | 42.57 | 43.38 | 160,802 | -0.30(-0.68%) |
Oct 11, 2005 | 44.90 | 45.32 | 43.57 | 43.67 | 157,240 | -1.04(-2.33%) |
Oct 10, 2005 | 46.20 | 46.20 | 44.68 | 44.71 | 109,366 | -0.58(-1.29%) |
Oct 07, 2005 | 44.75 | 45.62 | 44.49 | 45.30 | 139,326 | +0.48(+1.06%) |
Oct 06, 2005 | 45.53 | 45.82 | 44.02 | 44.82 | 202,914 | -0.72(-1.57%) |
Oct 05, 2005 | 45.87 | 46.96 | 45.39 | 45.53 | 346,641 | -0.19(-0.42%) |
Oct 04, 2005 | 45.34 | 46.38 | 45.16 | 45.72 | 181,648 | +1.29(+2.90%) |
Oct 03, 2005 | 44.21 | 44.67 | 43.48 | 44.44 | 131,993 | +0.47(+1.06%) |
Sep 30, 2005 | 43.80 | 44.43 | 43.44 | 43.97 | 187,515 | -0.07(-0.15%) |
Sep 29, 2005 | 43.53 | 44.07 | 42.86 | 44.04 | 187,934 | +0.65(+1.50%) |
Sep 28, 2005 | 44.29 | 44.31 | 42.81 | 43.39 | 203,019 | -0.90(-2.03%) |
Sep 27, 2005 | 44.53 | 44.66 | 43.70 | 44.28 | 103,185 | -0.20(-0.45%) |
Sep 26, 2005 | 44.01 | 45.15 | 43.94 | 44.48 | 144,774 | +0.65(+1.48%) |
Sep 23, 2005 | 43.83 | 44.40 | 42.97 | 43.83 | 157,764 | -0.71(-1.59%) |
Sep 22, 2005 | 44.42 | 44.67 | 43.15 | 44.54 | 91,033 | +0.12(+0.28%) |
Sep 21, 2005 | 45.82 | 45.82 | 44.25 | 44.42 | 170,754 | -1.45(-3.16%) |
Sep 20, 2005 | 45.92 | 46.49 | 45.25 | 45.87 | 189,505 | +0.05(+0.10%) |
Sep 19, 2005 | 45.06 | 46.24 | 44.87 | 45.82 | 124,451 | +0.63(+1.39%) |
Sep 16, 2005 | 45.16 | 45.29 | 43.39 | 45.19 | 323,385 | -0.15(-0.34%) |
Sep 15, 2005 | 45.34 | 45.97 | 45.20 | 45.34 | 74,272 | +0.09(+0.19%) |
Sep 14, 2005 | 46.72 | 46.77 | 44.95 | 45.26 | 103,709 | -1.46(-3.13%) |
Sep 13, 2005 | 46.77 | 47.30 | 46.49 | 46.72 | 127,698 | -0.50(-1.05%) |
Sep 12, 2005 | 46.06 | 47.76 | 46.06 | 47.21 | 116,594 | +0.73(+1.56%) |
Sep 09, 2005 | 46.25 | 46.58 | 46.01 | 46.49 | 108,842 | +0.20(+0.43%) |
Sep 08, 2005 | 47.25 | 47.25 | 45.53 | 46.29 | 93,548 | -1.09(-2.30%) |
Sep 07, 2005 | 48.30 | 48.30 | 47.09 | 47.38 | 106,223 | -0.97(-2.01%) |
Sep 06, 2005 | 46.06 | 48.44 | 46.06 | 48.35 | 208,257 | +2.34(+5.08%) |
Sep 02, 2005 | 46.49 | 47.10 | 45.82 | 46.01 | 67,044 | -0.60(-1.29%) |
Sep 01, 2005 | 46.77 | 47.21 | 45.96 | 46.61 | 84,119 | -0.48(-1.01%) |
Aug 31, 2005 | 45.30 | 47.09 | 45.12 | 47.09 | 123,927 | +1.73(+3.81%) |
Aug 30, 2005 | 44.39 | 45.56 | 44.30 | 45.36 | 135,136 | +1.04(+2.35%) |
Aug 29, 2005 | 44.16 | 44.35 | 43.62 | 44.32 | 122,984 | +0.20(+0.45%) |
Aug 26, 2005 | 44.87 | 44.91 | 44.00 | 44.12 | 135,241 | -0.89(-1.97%) |
Aug 25, 2005 | 45.53 | 45.83 | 44.77 | 45.01 | 111,880 | -0.67(-1.46%) |
Aug 24, 2005 | 45.79 | 47.01 | 45.00 | 45.68 | 132,203 | -0.26(-0.56%) |
Aug 23, 2005 | 46.09 | 46.39 | 45.35 | 45.93 | 115,442 | -0.28(-0.60%) |
Aug 22, 2005 | 45.20 | 46.66 | 44.87 | 46.21 | 249,217 | +1.20(+2.67%) |
Aug 19, 2005 | 44.63 | 45.10 | 44.29 | 45.01 | 56,254 | +0.38(+0.86%) |
Aug 18, 2005 | 45.34 | 45.35 | 44.07 | 44.63 | 137,650 | -0.73(-1.60%) |
Aug 17, 2005 | 45.82 | 46.24 | 45.10 | 45.35 | 139,012 | -0.52(-1.14%) |
Aug 16, 2005 | 46.73 | 46.74 | 45.67 | 45.88 | 76,053 | -0.90(-1.92%) |
Aug 15, 2005 | 46.49 | 47.25 | 45.92 | 46.77 | 91,138 | +0.19(+0.41%) |
Aug 12, 2005 | 46.30 | 46.98 | 45.94 | 46.58 | 119,318 | -0.19(-0.41%) |
Aug 11, 2005 | 46.58 | 47.20 | 46.18 | 46.77 | 105,071 | -0.24(-0.51%) |
Aug 10, 2005 | 47.01 | 47.73 | 46.34 | 47.01 | 155,669 | +0.52(+1.11%) |
Aug 09, 2005 | 46.54 | 47.30 | 45.93 | 46.50 | 208,361 | +0.10(+0.23%) |
Aug 08, 2005 | 46.54 | 47.54 | 46.22 | 46.39 | 140,688 | -0.14(-0.31%) |
Aug 05, 2005 | 46.97 | 47.01 | 45.71 | 46.54 | 252,359 | -0.43(-0.91%) |
Aug 04, 2005 | 47.73 | 47.77 | 46.90 | 46.97 | 115,023 | -0.95(-1.99%) |
Aug 03, 2005 | 47.82 | 48.45 | 47.68 | 47.92 | 142,469 | +0.19(+0.40%) |
Aug 02, 2005 | 48.00 | 49.06 | 47.58 | 47.73 | 177,353 | -0.38(-0.79%) |
Aug 01, 2005 | 47.11 | 49.17 | 47.11 | 48.11 | 247,122 | +1.10(+2.34%) |
Jul 29, 2005 | 46.47 | 47.54 | 46.15 | 47.01 | 257,074 | +0.62(+1.34%) |
Jul 28, 2005 | 43.24 | 47.25 | 43.24 | 46.39 | 431,180 | +3.40(+7.90%) |
Jul 27, 2005 | 43.91 | 43.91 | 42.21 | 42.99 | 177,982 | -0.92(-2.09%) |
Jul 26, 2005 | 43.57 | 44.58 | 43.39 | 43.91 | 149,907 | +0.33(+0.77%) |
Jul 25, 2005 | 43.58 | 44.10 | 43.23 | 43.58 | 87,891 | -0.19(-0.44%) |
Jul 22, 2005 | 43.53 | 43.82 | 42.80 | 43.77 | 142,783 | +0.19(+0.44%) |
Jul 21, 2005 | 43.91 | 44.10 | 43.53 | 43.58 | 230,465 | -0.52(-1.17%) |
Jul 20, 2005 | 42.86 | 44.10 | 42.86 | 44.09 | 172,430 | +1.03(+2.39%) |
Jul 19, 2005 | 42.27 | 43.33 | 42.27 | 43.06 | 109,575 | +0.89(+2.11%) |
Jul 18, 2005 | 42.10 | 42.42 | 41.86 | 42.17 | 100,671 | -0.02(-0.05%) |
Jul 15, 2005 | 42.05 | 42.24 | 41.81 | 42.19 | 219,466 | +0.10(+0.23%) |
Jul 14, 2005 | 43.15 | 43.48 | 41.70 | 42.10 | 153,783 | -0.97(-2.26%) |
Jul 13, 2005 | 43.15 | 43.41 | 42.02 | 43.07 | 152,212 | -0.65(-1.48%) |
Jul 12, 2005 | 43.77 | 44.09 | 43.10 | 43.72 | 155,878 | -0.11(-0.26%) |
Jul 11, 2005 | 43.48 | 44.10 | 42.67 | 43.83 | 216,952 | +0.16(+0.37%) |
Jul 08, 2005 | 42.10 | 43.67 | 42.06 | 43.67 | 206,685 | +1.37(+3.23%) |
Jul 07, 2005 | 41.52 | 42.47 | 41.33 | 42.31 | 187,829 | +0.42(+1.00%) |
Jul 06, 2005 | 42.48 | 42.57 | 41.81 | 41.89 | 110,937 | -0.76(-1.79%) |
Jul 05, 2005 | 41.94 | 42.95 | 41.69 | 42.65 | 146,136 | +0.48(+1.13%) |
Jul 01, 2005 | 42.22 | 42.37 | 41.63 | 42.17 | 114,918 | -0.05(-0.11%) |
Jun 30, 2005 | 42.38 | 42.96 | 42.15 | 42.22 | 185,839 | -0.28(-0.65%) |
Jun 29, 2005 | 42.57 | 42.57 | 42.04 | 42.50 | 211,399 | -0.08(-0.18%) |
Jun 28, 2005 | 42.23 | 42.67 | 42.06 | 42.57 | 256,654 | +0.33(+0.79%) |
Jun 27, 2005 | 42.53 | 42.53 | 42.01 | 42.24 | 284,206 | +0.19(+0.45%) |
Jun 24, 2005 | 41.41 | 42.19 | 41.33 | 42.05 | 357,955 | +0.58(+1.40%) |
Jun 23, 2005 | 42.05 | 42.43 | 41.19 | 41.47 | 274,463 | -0.58(-1.38%) |
Jun 22, 2005 | 41.24 | 42.21 | 41.15 | 42.05 | 374,192 | +0.81(+1.97%) |
Jun 21, 2005 | 40.57 | 41.76 | 40.11 | 41.24 | 603,715 | +3.06(+8.03%) |
Jun 20, 2005 | 38.42 | 38.42 | 38.08 | 38.17 | 204,171 | -0.31(-0.82%) |
Jun 17, 2005 | 39.14 | 39.23 | 38.24 | 38.49 | 341,822 | -0.36(-0.93%) |
Jun 16, 2005 | 38.76 | 39.04 | 38.60 | 38.85 | 137,650 | +0.18(+0.47%) |
Jun 15, 2005 | 38.47 | 38.71 | 38.23 | 38.67 | 189,505 | +0.35(+0.92%) |
Jun 14, 2005 | 38.14 | 38.35 | 37.99 | 38.32 | 187,934 | +0.14(+0.38%) |
Jun 13, 2005 | 38.01 | 38.24 | 37.70 | 38.17 | 154,935 | +0.18(+0.48%) |
Jun 10, 2005 | 38.28 | 38.36 | 37.28 | 37.99 | 136,393 | -0.35(-0.92%) |
Jun 09, 2005 | 38.18 | 38.41 | 37.99 | 38.35 | 123,508 | +0.16(+0.42%) |
Jun 08, 2005 | 39.08 | 39.21 | 38.14 | 38.18 | 136,079 | -1.06(-2.70%) |
Jun 07, 2005 | 39.29 | 39.86 | 39.14 | 39.24 | 100,043 | +0.11(+0.27%) |
Jun 06, 2005 | 39.15 | 39.27 | 38.92 | 39.14 | 213,180 | -0.01(-0.02%) |
Jun 03, 2005 | 39.42 | 39.88 | 39.01 | 39.15 | 171,068 | -0.42(-1.06%) |
Jun 02, 2005 | 40.09 | 40.09 | 39.44 | 39.57 | 196,210 | -0.70(-1.73%) |
Jun 01, 2005 | 40.25 | 40.52 | 39.76 | 40.26 | 293,110 | -0.22(-0.54%) |
May 31, 2005 | 41.73 | 41.73 | 40.28 | 40.48 | 536,147 | -1.40(-3.35%) |
May 27, 2005 | 41.57 | 42.00 | 41.43 | 41.89 | 145,612 | +0.17(+0.41%) |
May 26, 2005 | 40.86 | 41.83 | 40.86 | 41.72 | 186,258 | +0.83(+2.03%) |
May 25, 2005 | 41.05 | 41.17 | 40.60 | 40.88 | 161,745 | -0.16(-0.40%) |
May 24, 2005 | 40.78 | 41.28 | 40.59 | 41.05 | 216,323 | +0.03(+0.07%) |
May 23, 2005 | 40.38 | 41.52 | 40.30 | 41.02 | 118,794 | +0.59(+1.46%) |
May 20, 2005 | 40.56 | 40.56 | 40.24 | 40.43 | 104,652 | -0.12(-0.31%) |
May 19, 2005 | 40.05 | 40.57 | 39.97 | 40.55 | 105,490 | +0.45(+1.12%) |
May 18, 2005 | 39.04 | 40.17 | 38.53 | 40.10 | 295,729 | +1.54(+3.99%) |
May 17, 2005 | 38.14 | 38.63 | 38.00 | 38.57 | 198,724 | -0.02(-0.05%) |
May 16, 2005 | 37.61 | 38.67 | 37.57 | 38.58 | 187,305 | +1.09(+2.90%) |
May 13, 2005 | 38.18 | 38.40 | 37.15 | 37.50 | 219,047 | -0.70(-1.82%) |
May 12, 2005 | 38.75 | 38.99 | 37.96 | 38.19 | 239,789 | -0.55(-1.43%) |
May 11, 2005 | 38.95 | 39.25 | 38.18 | 38.75 | 187,934 | -0.15(-0.39%) |
May 10, 2005 | 39.63 | 39.63 | 38.52 | 38.90 | 217,161 | -0.73(-1.85%) |
May 09, 2005 | 38.32 | 39.74 | 38.04 | 39.63 | 205,323 | +1.36(+3.54%) |
May 06, 2005 | 38.57 | 38.95 | 38.10 | 38.28 | 275,511 | -0.30(-0.77%) |
May 05, 2005 | 37.73 | 38.95 | 37.66 | 38.57 | 262,416 | +0.85(+2.25%) |
May 04, 2005 | 36.56 | 37.90 | 36.35 | 37.73 | 283,787 | +1.16(+3.19%) |
May 03, 2005 | 36.27 | 36.86 | 36.26 | 36.56 | 407,086 | +0.26(+0.71%) |
May 02, 2005 | 35.79 | 36.43 | 35.32 | 36.30 | 411,486 | +0.51(+1.41%) |
Apr 29, 2005 | 35.46 | 36.94 | 35.44 | 35.80 | 883,521 | +0.57(+1.63%) |
Apr 28, 2005 | 43.87 | 43.88 | 35.03 | 35.22 | 1,890,866 | -9.22(-20.75%) |
Apr 27, 2005 | 43.99 | 44.95 | 43.15 | 44.45 | 185,210 | +0.34(+0.78%) |
Apr 26, 2005 | 44.56 | 45.00 | 43.89 | 44.10 | 153,469 | -0.46(-1.03%) |
Apr 25, 2005 | 44.22 | 44.75 | 43.15 | 44.56 | 166,249 | +1.25(+2.89%) |
Apr 22, 2005 | 43.24 | 43.68 | 42.80 | 43.31 | 145,612 | -0.01(-0.02%) |
Apr 21, 2005 | 42.52 | 43.34 | 42.38 | 43.32 | 159,021 | +0.94(+2.21%) |
Apr 20, 2005 | 43.39 | 43.48 | 42.38 | 42.38 | 124,346 | -1.00(-2.31%) |
Apr 19, 2005 | 42.86 | 44.09 | 42.81 | 43.39 | 227,846 | +0.70(+1.63%) |
Apr 18, 2005 | 41.95 | 42.88 | 41.86 | 42.69 | 229,941 | +0.62(+1.47%) |
Apr 15, 2005 | 42.93 | 43.34 | 41.68 | 42.07 | 150,955 | -0.86(-2.00%) |
Apr 14, 2005 | 44.63 | 44.63 | 42.81 | 42.93 | 133,355 | -1.91(-4.26%) |
Apr 13, 2005 | 45.30 | 45.57 | 44.21 | 44.84 | 163,840 | -0.42(-0.93%) |
Apr 12, 2005 | 44.01 | 45.58 | 43.25 | 45.26 | 198,933 | +0.82(+1.85%) |
Apr 11, 2005 | 43.91 | 44.88 | 43.34 | 44.44 | 209,828 | +0.73(+1.66%) |
Apr 08, 2005 | 44.67 | 44.70 | 43.54 | 43.71 | 99,205 | -1.06(-2.37%) |
Apr 07, 2005 | 44.67 | 44.85 | 43.91 | 44.77 | 116,699 | +0.00(+0.00%) |
Apr 06, 2005 | 44.15 | 44.98 | 43.96 | 44.77 | 162,687 | +0.39(+0.88%) |
Apr 05, 2005 | 44.10 | 44.62 | 44.10 | 44.38 | 121,518 | +0.18(+0.41%) |
Apr 04, 2005 | 43.43 | 44.44 | 43.24 | 44.20 | 266,502 | +0.40(+0.92%) |
Apr 01, 2005 | 44.77 | 44.96 | 43.56 | 43.80 | 217,685 | -0.74(-1.65%) |
Mar 31, 2005 | 44.61 | 44.67 | 44.33 | 44.53 | 209,828 | -0.12(-0.28%) |
Mar 30, 2005 | 44.37 | 45.01 | 44.34 | 44.66 | 246,179 | +0.27(+0.60%) |
Mar 29, 2005 | 44.87 | 46.14 | 44.13 | 44.39 | 252,359 | -0.48(-1.06%) |
Mar 28, 2005 | 44.56 | 45.41 | 44.18 | 44.87 | 185,524 | +0.29(+0.64%) |
Mar 24, 2005 | 44.13 | 45.34 | 44.13 | 44.58 | 164,992 | +0.52(+1.17%) |
Mar 23, 2005 | 44.68 | 44.96 | 44.06 | 44.06 | 157,554 | -0.62(-1.39%) |
Mar 22, 2005 | 44.63 | 45.76 | 44.63 | 44.68 | 170,754 | -0.09(-0.19%) |
Mar 21, 2005 | 45.15 | 45.15 | 44.39 | 44.77 | 138,279 | -0.38(-0.85%) |
Mar 18, 2005 | 45.34 | 45.77 | 45.15 | 45.15 | 257,283 | +0.33(+0.75%) |
Mar 17, 2005 | 44.48 | 45.15 | 44.30 | 44.82 | 148,545 | +0.47(+1.05%) |
Mar 16, 2005 | 44.44 | 44.72 | 44.10 | 44.35 | 146,031 | -0.18(-0.41%) |
Mar 15, 2005 | 44.36 | 45.72 | 44.36 | 44.53 | 233,503 | +0.17(+0.39%) |
Mar 14, 2005 | 43.67 | 44.56 | 43.67 | 44.36 | 242,722 | +0.73(+1.68%) |
Mar 11, 2005 | 43.72 | 43.85 | 43.40 | 43.62 | 129,165 | -0.24(-0.54%) |
Mar 10, 2005 | 44.22 | 44.39 | 43.44 | 43.86 | 219,675 | -0.42(-0.95%) |
Mar 09, 2005 | 44.70 | 44.95 | 44.15 | 44.28 | 253,407 | -0.41(-0.92%) |
Mar 08, 2005 | 45.10 | 46.25 | 44.69 | 44.69 | 443,855 | +0.39(+0.88%) |
Mar 07, 2005 | 43.34 | 44.67 | 43.24 | 44.30 | 314,690 | +1.02(+2.36%) |
Mar 04, 2005 | 42.29 | 43.51 | 42.24 | 43.28 | 252,464 | +1.03(+2.44%) |
Mar 03, 2005 | 41.57 | 42.44 | 41.29 | 42.25 | 200,086 | +0.25(+0.59%) |
Mar 02, 2005 | 41.05 | 42.55 | 40.81 | 42.00 | 198,305 | +0.58(+1.41%) |
Mar 01, 2005 | 40.81 | 41.43 | 40.76 | 41.42 | 274,044 | +0.40(+0.98%) |
Feb 28, 2005 | 40.33 | 41.05 | 40.28 | 41.02 | 261,369 | +0.43(+1.06%) |
Feb 25, 2005 | 40.05 | 40.63 | 40.05 | 40.59 | 175,153 | +0.31(+0.76%) |
Feb 24, 2005 | 39.38 | 40.76 | 39.34 | 40.28 | 218,209 | +0.81(+2.06%) |
Feb 23, 2005 | 39.28 | 40.08 | 38.76 | 39.47 | 114,813 | +0.17(+0.44%) |
Feb 22, 2005 | 39.26 | 39.98 | 38.80 | 39.30 | 193,905 | -0.06(-0.15%) |
Feb 18, 2005 | 40.17 | 40.17 | 39.19 | 39.36 | 170,754 | -0.73(-1.83%) |
Feb 17, 2005 | 40.09 | 40.73 | 40.08 | 40.09 | 211,190 | -0.94(-2.28%) |
Feb 16, 2005 | 41.02 | 41.10 | 40.86 | 41.03 | 147,079 | +0.01(+0.02%) |
Feb 15, 2005 | 40.88 | 41.24 | 40.73 | 41.02 | 183,639 | +0.08(+0.19%) |
Feb 14, 2005 | 40.49 | 41.12 | 40.44 | 40.94 | 106,852 | -0.03(-0.07%) |
Feb 11, 2005 | 39.62 | 41.63 | 39.62 | 40.97 | 221,875 | +0.88(+2.19%) |
Feb 10, 2005 | 40.00 | 40.60 | 39.52 | 40.09 | 161,745 | +0.10(+0.24%) |
Feb 09, 2005 | 40.09 | 40.62 | 39.84 | 40.00 | 212,342 | -0.16(-0.40%) |
Feb 08, 2005 | 38.09 | 40.47 | 37.99 | 40.16 | 322,966 | +1.59(+4.13%) |
Feb 07, 2005 | 38.57 | 39.09 | 37.98 | 38.57 | 184,372 | -0.11(-0.30%) |
Feb 04, 2005 | 37.18 | 40.05 | 36.88 | 38.68 | 305,052 | +0.97(+2.58%) |
Feb 03, 2005 | 35.80 | 37.89 | 35.58 | 37.71 | 459,045 | +2.59(+7.37%) |
Feb 02, 2005 | 34.94 | 35.13 | 34.60 | 35.12 | 133,984 | +0.42(+1.21%) |