Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.71 | 44.75 | 44.10 | 44.18 | 176,637 | -0.53(-1.19%) |
Feb 27, 2006 | 44.34 | 44.86 | 44.34 | 44.71 | 50,748 | +0.43(+0.97%) |
Feb 24, 2006 | 44.22 | 44.33 | 44.00 | 44.28 | 44,624 | +0.12(+0.27%) |
Feb 23, 2006 | 44.26 | 44.57 | 44.15 | 44.16 | 16,296 | -0.32(-0.72%) |
Feb 22, 2006 | 44.13 | 44.56 | 43.90 | 44.48 | 74,045 | +0.39(+0.89%) |
Feb 21, 2006 | 44.60 | 44.60 | 43.94 | 44.09 | 26,358 | -0.56(-1.25%) |
Feb 17, 2006 | 44.83 | 44.83 | 44.54 | 44.65 | 17,499 | -0.35(-0.77%) |
Feb 16, 2006 | 44.66 | 45.01 | 44.62 | 44.99 | 28,108 | +0.53(+1.19%) |
Feb 15, 2006 | 44.17 | 44.55 | 44.17 | 44.46 | 17,171 | +0.07(+0.16%) |
Feb 14, 2006 | 43.98 | 44.44 | 43.94 | 44.39 | 26,905 | +0.49(+1.12%) |
Feb 13, 2006 | 44.16 | 44.16 | 43.74 | 43.90 | 33,030 | -0.49(-1.11%) |
Feb 10, 2006 | 44.25 | 44.39 | 43.77 | 44.39 | 52,717 | +0.16(+0.37%) |
Feb 09, 2006 | 44.61 | 44.83 | 44.17 | 44.22 | 27,015 | -0.26(-0.58%) |
Feb 08, 2006 | 44.21 | 44.50 | 44.00 | 44.48 | 24,390 | +0.69(+1.59%) |
Feb 07, 2006 | 43.75 | 43.91 | 43.50 | 43.79 | 18,921 | +0.03(+0.06%) |
Feb 06, 2006 | 43.94 | 43.94 | 43.62 | 43.76 | 16,405 | -0.20(-0.46%) |
Feb 03, 2006 | 44.12 | 44.18 | 43.80 | 43.96 | 32,483 | -0.42(-0.95%) |
Feb 02, 2006 | 45.06 | 45.09 | 44.38 | 44.38 | 27,343 | -0.64(-1.42%) |
Feb 01, 2006 | 44.62 | 45.10 | 44.48 | 45.02 | 31,280 | +0.05(+0.10%) |
Jan 31, 2006 | 45.15 | 45.15 | 44.77 | 44.97 | 28,655 | -0.30(-0.67%) |
Jan 30, 2006 | 44.95 | 45.32 | 44.95 | 45.28 | 30,624 | +0.18(+0.41%) |
Jan 27, 2006 | 45.08 | 45.33 | 44.90 | 45.09 | 32,593 | +0.39(+0.88%) |
Jan 26, 2006 | 44.76 | 44.87 | 44.45 | 44.70 | 31,171 | +0.26(+0.58%) |
Jan 25, 2006 | 44.66 | 44.66 | 44.17 | 44.44 | 80,498 | +0.05(+0.12%) |
Jan 24, 2006 | 44.43 | 44.72 | 44.34 | 44.39 | 29,640 | +0.12(+0.27%) |
Jan 23, 2006 | 44.32 | 44.53 | 44.10 | 44.27 | 49,983 | -0.03(-0.06%) |
Jan 20, 2006 | 45.52 | 45.52 | 44.19 | 44.30 | 34,889 | -1.32(-2.89%) |
Jan 19, 2006 | 45.64 | 45.88 | 45.49 | 45.61 | 111,778 | +0.48(+1.05%) |
Jan 18, 2006 | 44.83 | 45.21 | 44.71 | 45.14 | 61,576 | -0.58(-1.26%) |
Jan 17, 2006 | 45.80 | 45.80 | 45.49 | 45.72 | 84,435 | -0.41(-0.89%) |
Jan 13, 2006 | 46.14 | 46.24 | 45.90 | 46.13 | 42,874 | -0.08(-0.18%) |
Jan 12, 2006 | 46.36 | 46.57 | 46.08 | 46.21 | 53,373 | -0.27(-0.59%) |
Jan 11, 2006 | 46.26 | 46.60 | 46.18 | 46.48 | 98,654 | +0.30(+0.65%) |
Jan 10, 2006 | 45.92 | 46.18 | 45.79 | 46.18 | 47,358 | +0.06(+0.14%) |
Jan 09, 2006 | 45.97 | 46.24 | 45.84 | 46.12 | 70,436 | +0.13(+0.28%) |
Jan 06, 2006 | 45.64 | 46.04 | 45.39 | 45.99 | 80,498 | +0.88(+1.95%) |
Jan 05, 2006 | 44.87 | 45.18 | 44.83 | 45.11 | 44,405 | +0.37(+0.84%) |
Jan 04, 2006 | 44.39 | 44.75 | 44.37 | 44.74 | 114,075 | +0.56(+1.26%) |
Jan 03, 2006 | 43.57 | 44.38 | 43.22 | 44.18 | 77,873 | +0.89(+2.05%) |
Dec 30, 2005 | 43.30 | 43.43 | 43.19 | 43.29 | 136,934 | -0.31(-0.71%) |
Dec 29, 2005 | 43.96 | 43.98 | 43.56 | 43.60 | 53,045 | -0.33(-0.75%) |
Dec 28, 2005 | 44.05 | 44.05 | 43.78 | 43.93 | 17,062 | +0.01(+0.02%) |
Dec 27, 2005 | 44.44 | 44.56 | 43.89 | 43.92 | 31,061 | -0.37(-0.85%) |
Dec 23, 2005 | 44.38 | 44.46 | 44.24 | 44.30 | 54,030 | +0.09(+0.21%) |
Dec 22, 2005 | 44.10 | 44.30 | 44.02 | 44.21 | 29,093 | +0.22(+0.50%) |
Dec 21, 2005 | 44.03 | 44.20 | 43.80 | 43.99 | 63,983 | +0.17(+0.40%) |
Dec 20, 2005 | 44.01 | 44.01 | 43.68 | 43.81 | 169,527 | -0.15(-0.33%) |
Dec 19, 2005 | 44.54 | 44.55 | 43.94 | 43.96 | 23,187 | -0.60(-1.35%) |
Dec 16, 2005 | 44.66 | 44.70 | 44.46 | 44.56 | 28,327 | +0.00(+0.00%) |
Dec 15, 2005 | 44.82 | 44.82 | 44.44 | 44.56 | 100,622 | -0.11(-0.25%) |
Dec 14, 2005 | 44.83 | 44.84 | 44.44 | 44.67 | 19,687 | +0.02(+0.04%) |
Dec 13, 2005 | 44.64 | 44.84 | 44.46 | 44.65 | 25,155 | -0.07(-0.16%) |
Dec 12, 2005 | 44.76 | 44.86 | 44.54 | 44.73 | 247,729 | +0.16(+0.35%) |
Dec 09, 2005 | 44.40 | 44.60 | 44.19 | 44.57 | 27,124 | +0.30(+0.68%) |
Dec 08, 2005 | 44.72 | 44.72 | 44.03 | 44.27 | 31,718 | -0.30(-0.68%) |
Dec 07, 2005 | 44.80 | 44.82 | 44.43 | 44.57 | 38,389 | -0.16(-0.35%) |
Dec 06, 2005 | 45.89 | 45.19 | 44.73 | 44.73 | 32,264 | +0.08(+0.18%) |
Dec 05, 2005 | 44.92 | 44.94 | 44.46 | 44.65 | 172,918 | -0.39(-0.87%) |
Dec 02, 2005 | 44.90 | 45.17 | 44.82 | 45.04 | 37,733 | +0.06(+0.14%) |
Dec 01, 2005 | 44.48 | 45.04 | 44.48 | 44.97 | 31,608 | +0.82(+1.86%) |
Nov 30, 2005 | 44.26 | 44.41 | 44.15 | 44.15 | 26,249 | +0.00(+0.00%) |
Nov 29, 2005 | 44.50 | 44.58 | 44.11 | 44.15 | 45,717 | -0.17(-0.39%) |
Nov 28, 2005 | 44.65 | 44.65 | 44.26 | 44.33 | 31,171 | -0.27(-0.62%) |
Nov 25, 2005 | 44.48 | 44.63 | 44.45 | 44.60 | 6,890 | +0.12(+0.27%) |
Nov 23, 2005 | 44.45 | 44.71 | 44.42 | 44.48 | 23,515 | +0.25(+0.56%) |
Nov 22, 2005 | 43.89 | 44.36 | 43.89 | 44.23 | 35,436 | +0.35(+0.79%) |
Nov 21, 2005 | 43.77 | 43.97 | 43.61 | 43.89 | 19,905 | +0.00(+0.00%) |
Nov 18, 2005 | 43.93 | 44.07 | 43.67 | 43.89 | 73,826 | +0.27(+0.63%) |
Nov 17, 2005 | 43.11 | 43.61 | 43.11 | 43.61 | 56,217 | +0.57(+1.32%) |
Nov 16, 2005 | 43.06 | 43.06 | 42.86 | 43.05 | 27,671 | +0.10(+0.23%) |
Nov 15, 2005 | 42.96 | 43.32 | 42.84 | 42.94 | 31,608 | -0.06(-0.15%) |
Nov 14, 2005 | 42.97 | 43.14 | 42.92 | 43.01 | 30,077 | -0.01(-0.02%) |
Nov 11, 2005 | 43.24 | 43.24 | 42.97 | 43.02 | 39,046 | +0.08(+0.19%) |
Nov 10, 2005 | 42.55 | 42.95 | 42.27 | 42.94 | 56,545 | +0.38(+0.90%) |
Nov 09, 2005 | 42.55 | 42.72 | 42.39 | 42.55 | 30,733 | +0.05(+0.13%) |
Nov 08, 2005 | 42.33 | 42.77 | 42.33 | 42.50 | 142,512 | -0.21(-0.49%) |
Nov 07, 2005 | 42.60 | 42.75 | 42.46 | 42.71 | 37,296 | +0.27(+0.62%) |
Nov 04, 2005 | 42.42 | 42.53 | 42.20 | 42.44 | 19,577 | +0.14(+0.32%) |
Nov 03, 2005 | 42.24 | 42.42 | 42.02 | 42.30 | 35,655 | +0.60(+1.45%) |
Nov 02, 2005 | 41.33 | 41.83 | 41.21 | 41.70 | 182,980 | +0.44(+1.06%) |
Nov 01, 2005 | 41.40 | 41.41 | 41.13 | 41.26 | 71,639 | -0.05(-0.11%) |
Oct 31, 2005 | 41.13 | 41.54 | 41.01 | 41.31 | 54,139 | +0.61(+1.51%) |
Oct 28, 2005 | 40.54 | 40.77 | 40.28 | 40.70 | 13,124 | +0.19(+0.47%) |
Oct 27, 2005 | 40.96 | 40.96 | 40.48 | 40.50 | 29,093 | -0.40(-0.98%) |
Oct 26, 2005 | 41.01 | 41.43 | 40.91 | 40.91 | 30,733 | -0.24(-0.58%) |
Oct 25, 2005 | 41.33 | 41.41 | 40.88 | 41.14 | 71,857 | -0.29(-0.71%) |
Oct 24, 2005 | 41.14 | 41.81 | 40.98 | 41.44 | 35,874 | +0.49(+1.21%) |
Oct 21, 2005 | 41.14 | 41.19 | 40.86 | 40.94 | 47,467 | +0.27(+0.67%) |
Oct 20, 2005 | 41.24 | 41.24 | 40.60 | 40.67 | 72,076 | -0.37(-0.89%) |
Oct 19, 2005 | 40.22 | 41.03 | 40.22 | 41.03 | 32,702 | +0.49(+1.22%) |
Oct 18, 2005 | 40.63 | 40.72 | 40.46 | 40.54 | 53,373 | -0.05(-0.11%) |
Oct 17, 2005 | 40.41 | 40.63 | 40.35 | 40.59 | 17,827 | +0.17(+0.43%) |
Oct 14, 2005 | 40.56 | 40.56 | 40.15 | 40.41 | 80,717 | +0.16(+0.39%) |
Oct 13, 2005 | 40.04 | 40.40 | 39.86 | 40.26 | 54,358 | +0.25(+0.62%) |
Oct 12, 2005 | 40.00 | 40.39 | 39.87 | 40.01 | 99,966 | -0.34(-0.84%) |
Oct 11, 2005 | 40.70 | 40.74 | 40.21 | 40.35 | 33,249 | -0.25(-0.61%) |
Oct 10, 2005 | 40.87 | 40.92 | 40.53 | 40.60 | 21,874 | -0.38(-0.94%) |
Oct 07, 2005 | 41.10 | 41.10 | 40.84 | 40.98 | 40,030 | +0.29(+0.72%) |
Oct 06, 2005 | 41.27 | 41.34 | 40.62 | 40.69 | 82,576 | -0.51(-1.24%) |
Oct 05, 2005 | 41.69 | 41.83 | 41.20 | 41.20 | 16,187 | -0.59(-1.40%) |
Oct 04, 2005 | 42.20 | 42.40 | 41.78 | 41.78 | 15,093 | -0.53(-1.25%) |
Oct 03, 2005 | 42.18 | 42.44 | 42.18 | 42.31 | 41,233 | +0.27(+0.65%) |
Sep 30, 2005 | 41.91 | 42.15 | 41.91 | 42.04 | 12,140 | +0.19(+0.46%) |
Sep 29, 2005 | 41.24 | 41.94 | 41.11 | 41.85 | 16,843 | +0.46(+1.10%) |
Sep 28, 2005 | 41.36 | 41.56 | 41.20 | 41.39 | 82,795 | +0.12(+0.29%) |
Sep 27, 2005 | 41.39 | 41.45 | 41.06 | 41.27 | 20,780 | -0.07(-0.18%) |
Sep 26, 2005 | 41.69 | 41.69 | 41.30 | 41.34 | 13,234 | +0.01(+0.02%) |
Sep 23, 2005 | 41.34 | 41.49 | 40.96 | 41.34 | 15,093 | +0.09(+0.22%) |
Sep 22, 2005 | 41.05 | 41.39 | 40.88 | 41.24 | 87,826 | +0.05(+0.11%) |
Sep 21, 2005 | 41.57 | 41.57 | 41.16 | 41.20 | 28,436 | -0.52(-1.25%) |
Sep 20, 2005 | 42.15 | 42.68 | 41.55 | 41.72 | 30,186 | -0.09(-0.22%) |
Sep 19, 2005 | 42.01 | 42.01 | 41.73 | 41.81 | 23,187 | -0.38(-0.91%) |
Sep 16, 2005 | 42.07 | 42.20 | 41.89 | 42.20 | 15,530 | +0.31(+0.74%) |
Sep 15, 2005 | 42.11 | 42.15 | 41.76 | 41.88 | 13,234 | -0.22(-0.52%) |
Sep 14, 2005 | 42.50 | 42.57 | 42.06 | 42.10 | 32,046 | -0.41(-0.97%) |
Sep 13, 2005 | 42.47 | 42.83 | 42.34 | 42.52 | 52,936 | +0.09(+0.22%) |
Sep 12, 2005 | 42.61 | 42.67 | 42.40 | 42.42 | 24,062 | +0.05(+0.11%) |
Sep 09, 2005 | 42.34 | 42.48 | 42.16 | 42.38 | 27,015 | +0.09(+0.22%) |
Sep 08, 2005 | 42.23 | 42.45 | 42.10 | 42.29 | 20,124 | +0.05(+0.11%) |
Sep 07, 2005 | 42.06 | 42.29 | 41.88 | 42.24 | 11,921 | +0.15(+0.35%) |
Sep 06, 2005 | 41.65 | 42.09 | 41.65 | 42.09 | 250,244 | +0.57(+1.37%) |
Sep 02, 2005 | 41.74 | 41.74 | 41.49 | 41.53 | 10,171 | -0.05(-0.13%) |
Sep 01, 2005 | 41.65 | 41.85 | 41.51 | 41.58 | 64,967 | -0.06(-0.15%) |
Aug 31, 2005 | 41.37 | 41.65 | 41.28 | 41.65 | 69,232 | +0.19(+0.46%) |
Aug 30, 2005 | 41.33 | 41.45 | 41.14 | 41.45 | 39,155 | -0.13(-0.31%) |
Aug 29, 2005 | 41.16 | 41.63 | 40.93 | 41.58 | 69,779 | +0.36(+0.86%) |
Aug 26, 2005 | 41.37 | 41.37 | 41.10 | 41.23 | 26,686 | -0.10(-0.24%) |
Aug 25, 2005 | 41.33 | 41.50 | 41.28 | 41.33 | 14,655 | +0.00(+0.00%) |
Aug 24, 2005 | 41.32 | 41.87 | 41.24 | 41.33 | 34,124 | -0.21(-0.51%) |
Aug 23, 2005 | 41.56 | 41.69 | 41.35 | 41.54 | 14,327 | +0.08(+0.20%) |
Aug 22, 2005 | 41.65 | 41.87 | 41.28 | 41.45 | 118,888 | -0.03(-0.07%) |
Aug 19, 2005 | 41.52 | 41.68 | 41.41 | 41.48 | 43,858 | -0.03(-0.07%) |
Aug 18, 2005 | 40.96 | 41.68 | 40.96 | 41.51 | 34,999 | -0.25(-0.59%) |
Aug 17, 2005 | 41.53 | 41.87 | 41.53 | 41.76 | 24,936 | +0.43(+1.04%) |
Aug 16, 2005 | 41.69 | 41.69 | 41.24 | 41.33 | 31,061 | -0.52(-1.25%) |
Aug 15, 2005 | 41.56 | 42.00 | 41.45 | 41.85 | 19,468 | +0.29(+0.70%) |
Aug 12, 2005 | 41.50 | 41.57 | 41.33 | 41.56 | 76,889 | -0.23(-0.55%) |
Aug 11, 2005 | 41.88 | 42.11 | 41.69 | 41.78 | 13,999 | +0.12(+0.29%) |
Aug 10, 2005 | 42.45 | 42.46 | 41.64 | 41.66 | 104,560 | -0.57(-1.35%) |
Aug 09, 2005 | 42.33 | 42.51 | 42.24 | 42.24 | 20,671 | +0.15(+0.36%) |
Aug 08, 2005 | 42.24 | 42.37 | 41.96 | 42.09 | 22,640 | -0.11(-0.26%) |
Aug 05, 2005 | 42.30 | 42.42 | 42.08 | 42.20 | 175,652 | -0.19(-0.45%) |
Aug 04, 2005 | 42.64 | 42.76 | 42.34 | 42.39 | 83,560 | -0.47(-1.09%) |
Aug 03, 2005 | 42.52 | 42.85 | 42.52 | 42.85 | 20,671 | +0.22(+0.51%) |
Aug 02, 2005 | 42.24 | 42.76 | 42.24 | 42.63 | 35,546 | +0.32(+0.76%) |
Aug 01, 2005 | 42.24 | 42.42 | 42.10 | 42.31 | 10,171 | +0.19(+0.46%) |
Jul 29, 2005 | 42.41 | 42.44 | 42.09 | 42.12 | 148,746 | -0.24(-0.56%) |
Jul 28, 2005 | 42.42 | 42.45 | 42.22 | 42.36 | 22,968 | -0.01(-0.02%) |
Jul 27, 2005 | 42.15 | 42.41 | 41.92 | 42.37 | 145,356 | +0.27(+0.65%) |
Jul 26, 2005 | 42.06 | 42.20 | 41.92 | 42.09 | 35,218 | +0.14(+0.33%) |
Jul 25, 2005 | 42.14 | 42.24 | 41.89 | 41.96 | 34,124 | -0.18(-0.43%) |
Jul 22, 2005 | 42.27 | 42.30 | 41.88 | 42.14 | 69,123 | +0.02(+0.04%) |
Jul 21, 2005 | 42.58 | 42.58 | 42.06 | 42.12 | 96,029 | -0.30(-0.71%) |
Jul 20, 2005 | 41.95 | 42.51 | 41.72 | 42.42 | 216,229 | +0.05(+0.13%) |
Jul 19, 2005 | 41.77 | 42.52 | 41.77 | 42.37 | 79,842 | +0.59(+1.42%) |
Jul 18, 2005 | 41.82 | 41.87 | 41.68 | 41.77 | 25,265 | -0.11(-0.26%) |
Jul 15, 2005 | 42.01 | 42.02 | 41.69 | 41.88 | 19,140 | -0.02(-0.04%) |
Jul 14, 2005 | 42.06 | 42.21 | 41.73 | 41.90 | 176,637 | +0.27(+0.64%) |
Jul 13, 2005 | 41.51 | 41.71 | 41.42 | 41.64 | 34,233 | +0.17(+0.42%) |
Jul 12, 2005 | 41.24 | 41.59 | 41.09 | 41.46 | 116,263 | +0.28(+0.69%) |
Jul 11, 2005 | 40.82 | 41.18 | 40.80 | 41.18 | 35,546 | +0.51(+1.26%) |
Jul 08, 2005 | 39.98 | 40.75 | 39.98 | 40.67 | 37,405 | +0.69(+1.72%) |
Jul 07, 2005 | 39.13 | 40.02 | 39.13 | 39.98 | 41,233 | +0.10(+0.25%) |
Jul 06, 2005 | 39.77 | 40.19 | 39.77 | 39.88 | 34,671 | +0.00(+0.00%) |
Jul 05, 2005 | 39.32 | 39.95 | 39.32 | 39.88 | 13,780 | +0.38(+0.97%) |
Jul 01, 2005 | 39.66 | 39.74 | 39.48 | 39.50 | 17,609 | +0.08(+0.21%) |
Jun 30, 2005 | 39.90 | 39.97 | 39.42 | 39.42 | 24,171 | -0.36(-0.90%) |
Jun 29, 2005 | 40.00 | 40.03 | 39.74 | 39.77 | 138,684 | -0.02(-0.05%) |
Jun 28, 2005 | 39.58 | 39.91 | 39.58 | 39.79 | 126,763 | +0.36(+0.90%) |
Jun 27, 2005 | 39.64 | 39.73 | 39.28 | 39.43 | 19,140 | -0.30(-0.76%) |
Jun 24, 2005 | 40.18 | 40.24 | 39.74 | 39.74 | 75,029 | -0.55(-1.36%) |
Jun 23, 2005 | 40.78 | 41.08 | 40.28 | 40.28 | 75,904 | -0.45(-1.10%) |
Jun 22, 2005 | 40.73 | 40.83 | 40.50 | 40.73 | 31,171 | +0.14(+0.34%) |
Jun 21, 2005 | 40.47 | 40.63 | 40.37 | 40.60 | 27,343 | +0.19(+0.48%) |
Jun 20, 2005 | 40.23 | 40.62 | 40.04 | 40.40 | 33,249 | -0.12(-0.29%) |
Jun 17, 2005 | 40.69 | 40.71 | 40.38 | 40.52 | 30,843 | +0.05(+0.14%) |
Jun 16, 2005 | 40.18 | 40.51 | 40.18 | 40.47 | 17,609 | +0.17(+0.43%) |
Jun 15, 2005 | 40.23 | 40.40 | 39.75 | 40.29 | 30,515 | +0.23(+0.57%) |
Jun 14, 2005 | 40.32 | 40.32 | 40.00 | 40.06 | 34,889 | -0.16(-0.41%) |
Jun 13, 2005 | 40.05 | 40.50 | 40.05 | 40.23 | 15,968 | +0.09(+0.23%) |
Jun 10, 2005 | 40.48 | 40.54 | 39.86 | 40.14 | 118,560 | -0.34(-0.84%) |
Jun 09, 2005 | 40.06 | 40.51 | 40.00 | 40.48 | 256,588 | +0.23(+0.57%) |
Jun 08, 2005 | 40.41 | 40.42 | 40.09 | 40.25 | 284,697 | +0.02(+0.05%) |
Jun 07, 2005 | 40.35 | 40.80 | 40.19 | 40.23 | 741,875 | -0.12(-0.29%) |
Jun 06, 2005 | 40.32 | 40.49 | 40.17 | 40.35 | 254,401 | -0.02(-0.05%) |
Jun 03, 2005 | 40.89 | 40.90 | 40.34 | 40.37 | 49,983 | -0.52(-1.27%) |
Jun 02, 2005 | 40.69 | 40.92 | 40.69 | 40.89 | 111,997 | +0.19(+0.47%) |
Jun 01, 2005 | 40.23 | 40.92 | 40.23 | 40.70 | 25,811 | +0.38(+0.95%) |
May 31, 2005 | 40.46 | 40.55 | 40.23 | 40.31 | 47,249 | -0.20(-0.50%) |
May 27, 2005 | 40.55 | 40.56 | 40.33 | 40.51 | 30,952 | -0.04(-0.09%) |
May 26, 2005 | 40.18 | 40.61 | 40.18 | 40.55 | 29,202 | +0.47(+1.16%) |
May 25, 2005 | 40.18 | 40.18 | 39.85 | 40.08 | 15,312 | -0.12(-0.30%) |
May 24, 2005 | 40.09 | 40.28 | 39.90 | 40.20 | 35,108 | +0.14(+0.34%) |
May 23, 2005 | 39.88 | 40.20 | 39.85 | 40.06 | 76,779 | +0.20(+0.50%) |
May 20, 2005 | 39.79 | 39.90 | 39.54 | 39.86 | 102,701 | +0.07(+0.18%) |
May 19, 2005 | 39.54 | 39.80 | 39.54 | 39.79 | 181,449 | +0.38(+0.97%) |
May 18, 2005 | 38.98 | 39.61 | 38.98 | 39.41 | 350,977 | +0.55(+1.41%) |
May 17, 2005 | 38.54 | 38.86 | 38.36 | 38.86 | 15,421 | +0.16(+0.43%) |
May 16, 2005 | 38.35 | 38.70 | 38.30 | 38.69 | 140,762 | +0.35(+0.91%) |
May 13, 2005 | 38.04 | 38.53 | 37.89 | 38.35 | 31,389 | +0.54(+1.43%) |
May 12, 2005 | 37.85 | 38.08 | 37.58 | 37.81 | 20,233 | -0.01(-0.02%) |
May 11, 2005 | 37.58 | 37.82 | 37.22 | 37.82 | 16,515 | +0.44(+1.17%) |
May 10, 2005 | 37.72 | 37.72 | 37.38 | 37.38 | 17,718 | -0.44(-1.16%) |
May 09, 2005 | 37.85 | 37.85 | 37.61 | 37.82 | 1,421 | +0.04(+0.10%) |
May 06, 2005 | 37.94 | 37.94 | 37.65 | 37.78 | 14,546 | +0.15(+0.39%) |
May 05, 2005 | 37.72 | 37.79 | 37.40 | 37.63 | 26,030 | +0.05(+0.15%) |
May 04, 2005 | 37.29 | 37.72 | 37.12 | 37.58 | 31,389 | +0.38(+1.03%) |
May 03, 2005 | 36.98 | 37.33 | 36.94 | 37.19 | 41,999 | +0.26(+0.69%) |
May 02, 2005 | 37.03 | 37.15 | 36.82 | 36.94 | 200,261 | +0.05(+0.12%) |
Apr 29, 2005 | 36.80 | 36.97 | 36.44 | 36.89 | 34,343 | +0.30(+0.82%) |
Apr 28, 2005 | 36.89 | 36.91 | 36.59 | 36.59 | 50,530 | -0.43(-1.16%) |
Apr 27, 2005 | 36.85 | 37.14 | 36.66 | 37.02 | 16,187 | +0.00(+0.00%) |
Apr 26, 2005 | 37.30 | 37.59 | 37.02 | 37.02 | 19,905 | -0.36(-0.95%) |
Apr 25, 2005 | 37.35 | 37.51 | 37.18 | 37.38 | 16,952 | +0.24(+0.64%) |
Apr 22, 2005 | 37.49 | 37.49 | 36.84 | 37.14 | 19,030 | -0.33(-0.88%) |
Apr 21, 2005 | 36.94 | 37.56 | 36.90 | 37.47 | 35,436 | +1.01(+2.76%) |
Apr 20, 2005 | 36.98 | 37.18 | 36.41 | 36.46 | 59,498 | -0.35(-0.94%) |
Apr 19, 2005 | 36.66 | 36.86 | 36.46 | 36.81 | 35,874 | +0.46(+1.26%) |
Apr 18, 2005 | 36.22 | 36.51 | 36.15 | 36.35 | 18,921 | +0.15(+0.40%) |
Apr 15, 2005 | 36.80 | 36.86 | 36.17 | 36.21 | 50,858 | -1.10(-2.94%) |
Apr 14, 2005 | 37.85 | 37.96 | 37.30 | 37.30 | 33,796 | -0.63(-1.66%) |
Apr 13, 2005 | 38.49 | 38.49 | 37.92 | 37.93 | 26,249 | -0.56(-1.45%) |
Apr 12, 2005 | 38.18 | 38.72 | 38.11 | 38.49 | 14,109 | +0.06(+0.17%) |
Apr 11, 2005 | 38.86 | 38.86 | 38.43 | 38.43 | 4,156 | -0.27(-0.69%) |
Apr 08, 2005 | 39.04 | 39.09 | 38.69 | 38.69 | 7,765 | -0.27(-0.70%) |
Apr 07, 2005 | 38.58 | 39.04 | 38.58 | 38.97 | 8,421 | +0.34(+0.88%) |
Apr 06, 2005 | 38.86 | 39.01 | 38.63 | 38.63 | 13,562 | -0.12(-0.31%) |
Apr 05, 2005 | 38.73 | 38.79 | 38.65 | 38.75 | 12,796 | +0.02(+0.05%) |
Apr 04, 2005 | 38.58 | 38.82 | 38.33 | 38.73 | 26,140 | +0.15(+0.38%) |
Apr 01, 2005 | 39.09 | 39.21 | 38.58 | 38.58 | 41,233 | -0.22(-0.57%) |
Mar 31, 2005 | 39.09 | 39.09 | 38.78 | 38.80 | 26,030 | -0.18(-0.47%) |
Mar 30, 2005 | 38.40 | 39.02 | 38.40 | 38.99 | 26,030 | +0.60(+1.57%) |
Mar 29, 2005 | 38.58 | 38.80 | 38.32 | 38.38 | 102,263 | -0.28(-0.73%) |
Mar 28, 2005 | 38.77 | 38.94 | 38.67 | 38.67 | 7,656 | -0.05(-0.14%) |
Mar 24, 2005 | 38.72 | 38.98 | 38.72 | 38.72 | 18,046 | +0.03(+0.07%) |
Mar 23, 2005 | 38.52 | 38.88 | 38.52 | 38.69 | 31,608 | +0.17(+0.45%) |
Mar 22, 2005 | 38.90 | 39.08 | 38.52 | 38.52 | 27,452 | -0.40(-1.03%) |
Mar 21, 2005 | 38.82 | 39.01 | 38.63 | 38.92 | 27,233 | +0.10(+0.26%) |
Mar 18, 2005 | 39.13 | 39.13 | 38.67 | 38.82 | 64,311 | -0.21(-0.54%) |
Mar 17, 2005 | 38.95 | 39.23 | 38.93 | 39.03 | 61,904 | +0.00(+0.00%) |
Mar 16, 2005 | 39.22 | 39.50 | 38.90 | 39.03 | 65,842 | -0.28(-0.72%) |
Mar 15, 2005 | 39.74 | 39.74 | 39.32 | 39.32 | 45,936 | -0.39(-0.99%) |
Mar 14, 2005 | 39.73 | 39.77 | 39.53 | 39.71 | 32,811 | +0.06(+0.16%) |
Mar 11, 2005 | 40.32 | 40.34 | 39.55 | 39.64 | 53,373 | -0.48(-1.21%) |
Mar 10, 2005 | 40.11 | 40.25 | 39.79 | 40.13 | 58,076 | +0.02(+0.05%) |
Mar 09, 2005 | 40.16 | 40.48 | 40.05 | 40.11 | 18,155 | -0.13(-0.32%) |
Mar 08, 2005 | 40.52 | 40.85 | 40.24 | 40.24 | 66,061 | -0.31(-0.77%) |
Mar 07, 2005 | 40.14 | 40.86 | 40.14 | 40.55 | 32,921 | +0.41(+1.02%) |
Mar 04, 2005 | 40.32 | 40.35 | 40.07 | 40.14 | 359,727 | +0.12(+0.30%) |
Mar 03, 2005 | 40.23 | 40.26 | 39.71 | 40.02 | 19,358 | -0.30(-0.75%) |
Mar 02, 2005 | 40.14 | 40.58 | 39.99 | 40.32 | 27,890 | +0.00(+0.00%) |