Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 56.98 | 57.05 | 56.41 | 56.61 | 333,801 | -0.37(-0.64%) |
Feb 27, 2006 | 57.12 | 57.26 | 56.80 | 56.98 | 142,569 | -0.13(-0.24%) |
Feb 24, 2006 | 57.32 | 57.37 | 56.83 | 57.12 | 157,805 | -0.35(-0.62%) |
Feb 23, 2006 | 57.44 | 57.87 | 56.92 | 57.47 | 106,810 | -0.07(-0.12%) |
Feb 22, 2006 | 57.05 | 58.02 | 56.96 | 57.54 | 226,369 | +0.44(+0.78%) |
Feb 21, 2006 | 56.77 | 57.10 | 56.57 | 57.10 | 189,833 | +0.30(+0.53%) |
Feb 17, 2006 | 56.15 | 56.86 | 55.96 | 56.79 | 406,096 | +0.77(+1.37%) |
Feb 16, 2006 | 55.31 | 56.05 | 55.28 | 56.03 | 200,560 | +0.82(+1.49%) |
Feb 15, 2006 | 55.03 | 55.22 | 54.77 | 55.21 | 169,932 | +0.10(+0.19%) |
Feb 14, 2006 | 54.86 | 55.17 | 54.47 | 55.10 | 175,529 | +0.30(+0.55%) |
Feb 13, 2006 | 55.18 | 55.21 | 54.63 | 54.80 | 144,279 | -0.35(-0.64%) |
Feb 10, 2006 | 54.48 | 55.51 | 54.29 | 55.15 | 165,268 | +0.64(+1.17%) |
Feb 09, 2006 | 54.64 | 54.83 | 54.23 | 54.52 | 187,190 | -0.09(-0.16%) |
Feb 08, 2006 | 55.15 | 55.15 | 54.35 | 54.61 | 104,633 | -0.46(-0.84%) |
Feb 07, 2006 | 55.67 | 55.82 | 54.99 | 55.07 | 142,102 | -0.64(-1.15%) |
Feb 06, 2006 | 55.49 | 55.71 | 55.38 | 55.71 | 99,192 | +0.23(+0.41%) |
Feb 03, 2006 | 55.83 | 56.01 | 55.09 | 55.49 | 226,369 | -0.73(-1.29%) |
Feb 02, 2006 | 56.68 | 56.79 | 55.98 | 56.22 | 187,345 | -0.63(-1.11%) |
Feb 01, 2006 | 56.67 | 57.12 | 56.58 | 56.85 | 119,403 | +0.08(+0.15%) |
Jan 31, 2006 | 56.16 | 57.02 | 56.04 | 56.76 | 187,501 | +0.44(+0.78%) |
Jan 30, 2006 | 56.63 | 56.63 | 56.09 | 56.32 | 116,605 | -0.31(-0.55%) |
Jan 27, 2006 | 56.28 | 57.13 | 56.38 | 56.63 | 181,282 | +0.35(+0.63%) |
Jan 26, 2006 | 56.32 | 56.54 | 56.09 | 56.28 | 257,308 | +0.12(+0.21%) |
Jan 25, 2006 | 56.32 | 56.86 | 55.93 | 56.16 | 129,820 | -0.18(-0.32%) |
Jan 24, 2006 | 55.77 | 56.46 | 55.74 | 56.34 | 213,776 | +0.74(+1.33%) |
Jan 23, 2006 | 54.14 | 55.61 | 54.14 | 55.60 | 166,512 | +1.52(+2.82%) |
Jan 20, 2006 | 54.86 | 54.86 | 54.00 | 54.08 | 176,928 | -0.53(-0.97%) |
Jan 19, 2006 | 54.03 | 54.63 | 53.87 | 54.61 | 194,652 | +0.58(+1.07%) |
Jan 18, 2006 | 54.19 | 54.59 | 53.95 | 54.03 | 160,604 | -0.32(-0.58%) |
Jan 17, 2006 | 54.41 | 54.45 | 53.78 | 54.34 | 101,368 | -0.17(-0.31%) |
Jan 13, 2006 | 55.15 | 55.22 | 53.90 | 54.51 | 143,968 | -0.80(-1.45%) |
Jan 12, 2006 | 55.06 | 55.38 | 54.99 | 55.31 | 123,290 | +0.29(+0.53%) |
Jan 11, 2006 | 55.31 | 55.38 | 54.65 | 55.03 | 215,641 | -0.35(-0.64%) |
Jan 10, 2006 | 54.99 | 55.98 | 54.80 | 55.38 | 243,626 | +0.19(+0.35%) |
Jan 09, 2006 | 54.48 | 55.21 | 54.41 | 55.19 | 92,040 | +0.71(+1.30%) |
Jan 06, 2006 | 54.02 | 54.48 | 53.83 | 54.48 | 149,410 | +0.62(+1.15%) |
Jan 05, 2006 | 53.26 | 54.16 | 53.22 | 53.86 | 106,965 | +0.68(+1.28%) |
Jan 04, 2006 | 52.94 | 53.52 | 52.84 | 53.18 | 110,541 | +0.21(+0.39%) |
Jan 03, 2006 | 51.94 | 53.11 | 51.11 | 52.97 | 196,673 | +1.20(+2.31%) |
Dec 30, 2005 | 51.78 | 51.91 | 51.46 | 51.78 | 122,202 | +0.00(+0.00%) |
Dec 29, 2005 | 52.16 | 52.21 | 51.71 | 51.78 | 139,459 | -0.32(-0.62%) |
Dec 28, 2005 | 51.87 | 52.20 | 51.75 | 52.10 | 139,304 | +0.03(+0.05%) |
Dec 27, 2005 | 52.62 | 52.74 | 51.81 | 52.07 | 173,042 | -0.52(-0.99%) |
Dec 23, 2005 | 52.48 | 52.77 | 52.41 | 52.59 | 97,948 | +0.23(+0.44%) |
Dec 22, 2005 | 51.94 | 52.36 | 51.58 | 52.36 | 103,389 | +0.52(+1.00%) |
Dec 21, 2005 | 51.81 | 52.26 | 51.64 | 51.84 | 212,843 | +0.12(+0.22%) |
Dec 20, 2005 | 51.87 | 52.03 | 51.29 | 51.73 | 239,273 | -0.26(-0.51%) |
Dec 19, 2005 | 53.00 | 53.00 | 51.99 | 51.99 | 203,048 | -1.07(-2.02%) |
Dec 16, 2005 | 53.22 | 53.35 | 52.92 | 53.06 | 290,269 | -0.18(-0.34%) |
Dec 15, 2005 | 53.80 | 53.90 | 53.19 | 53.24 | 115,516 | -0.49(-0.91%) |
Dec 14, 2005 | 53.77 | 54.00 | 53.62 | 53.73 | 127,021 | -0.10(-0.19%) |
Dec 13, 2005 | 53.32 | 53.90 | 53.15 | 53.84 | 112,407 | +0.51(+0.95%) |
Dec 12, 2005 | 53.64 | 53.64 | 53.19 | 53.33 | 91,107 | -0.15(-0.28%) |
Dec 09, 2005 | 53.44 | 53.71 | 53.10 | 53.48 | 73,228 | +0.01(+0.02%) |
Dec 08, 2005 | 52.97 | 53.89 | 52.97 | 53.46 | 125,311 | +0.59(+1.11%) |
Dec 07, 2005 | 53.42 | 53.54 | 52.71 | 52.88 | 119,248 | -0.53(-1.00%) |
Dec 06, 2005 | 53.56 | 53.93 | 53.35 | 53.41 | 89,397 | +0.01(+0.02%) |
Dec 05, 2005 | 54.07 | 54.08 | 53.13 | 53.40 | 141,169 | -0.75(-1.38%) |
Dec 02, 2005 | 54.54 | 54.54 | 53.74 | 54.14 | 218,440 | -0.37(-0.67%) |
Dec 01, 2005 | 54.03 | 54.54 | 54.10 | 54.51 | 206,002 | +0.48(+0.89%) |
Nov 30, 2005 | 54.16 | 54.38 | 53.84 | 54.03 | 326,494 | -0.19(-0.36%) |
Nov 29, 2005 | 54.00 | 54.35 | 53.95 | 54.22 | 90,019 | +0.33(+0.61%) |
Nov 28, 2005 | 54.64 | 54.64 | 53.87 | 53.89 | 121,269 | -0.71(-1.31%) |
Nov 25, 2005 | 54.58 | 54.67 | 54.18 | 54.61 | 45,864 | +0.07(+0.13%) |
Nov 23, 2005 | 53.94 | 54.61 | 53.75 | 54.54 | 172,575 | +0.43(+0.80%) |
Nov 22, 2005 | 53.87 | 54.25 | 53.45 | 54.11 | 218,129 | +0.10(+0.19%) |
Nov 21, 2005 | 53.80 | 54.14 | 53.01 | 54.00 | 131,686 | +0.08(+0.14%) |
Nov 18, 2005 | 54.16 | 54.16 | 53.56 | 53.93 | 102,612 | +0.03(+0.05%) |
Nov 17, 2005 | 53.10 | 54.11 | 52.81 | 53.90 | 104,167 | +0.90(+1.70%) |
Nov 16, 2005 | 53.42 | 53.43 | 52.57 | 53.00 | 120,647 | -0.35(-0.66%) |
Nov 15, 2005 | 52.74 | 53.53 | 52.52 | 53.35 | 267,414 | +0.59(+1.12%) |
Nov 14, 2005 | 53.26 | 53.35 | 52.48 | 52.76 | 87,842 | -0.43(-0.81%) |
Nov 11, 2005 | 52.79 | 53.33 | 52.63 | 53.19 | 79,291 | +0.33(+0.63%) |
Nov 10, 2005 | 52.00 | 52.97 | 51.91 | 52.86 | 352,924 | +0.89(+1.72%) |
Nov 09, 2005 | 51.36 | 52.49 | 51.36 | 51.96 | 245,492 | +0.51(+1.00%) |
Nov 08, 2005 | 51.71 | 51.81 | 51.29 | 51.45 | 226,213 | -0.51(-0.99%) |
Nov 07, 2005 | 51.71 | 52.10 | 51.52 | 51.96 | 146,145 | +0.26(+0.50%) |
Nov 04, 2005 | 51.80 | 51.93 | 51.20 | 51.71 | 97,015 | -0.13(-0.26%) |
Nov 03, 2005 | 51.89 | 52.66 | 51.71 | 51.84 | 179,416 | +0.11(+0.21%) |
Nov 02, 2005 | 51.31 | 51.73 | 50.98 | 51.73 | 237,874 | +0.34(+0.66%) |
Nov 01, 2005 | 51.42 | 51.77 | 50.49 | 51.39 | 294,777 | -0.61(-1.17%) |
Oct 31, 2005 | 52.07 | 53.03 | 51.96 | 52.00 | 222,638 | +0.03(+0.06%) |
Oct 28, 2005 | 50.79 | 52.17 | 50.79 | 51.97 | 186,568 | +1.34(+2.64%) |
Oct 27, 2005 | 51.01 | 51.19 | 50.63 | 50.63 | 150,964 | -0.54(-1.06%) |
Oct 26, 2005 | 51.46 | 51.85 | 50.91 | 51.17 | 144,590 | -0.80(-1.53%) |
Oct 25, 2005 | 52.26 | 52.29 | 51.42 | 51.97 | 164,024 | -0.45(-0.86%) |
Oct 24, 2005 | 51.93 | 52.54 | 51.93 | 52.42 | 187,812 | +0.66(+1.27%) |
Oct 21, 2005 | 51.39 | 52.15 | 51.33 | 51.76 | 214,708 | +0.47(+0.92%) |
Oct 20, 2005 | 51.71 | 52.10 | 50.95 | 51.29 | 242,538 | -0.55(-1.05%) |
Oct 19, 2005 | 50.47 | 51.90 | 50.18 | 51.84 | 147,077 | +1.21(+2.39%) |
Oct 18, 2005 | 51.13 | 51.30 | 50.63 | 50.63 | 164,646 | -0.66(-1.29%) |
Oct 17, 2005 | 50.94 | 51.43 | 50.43 | 51.29 | 177,706 | +0.35(+0.69%) |
Oct 14, 2005 | 50.07 | 50.94 | 49.80 | 50.94 | 161,847 | +1.29(+2.60%) |
Oct 13, 2005 | 49.69 | 49.72 | 48.90 | 49.65 | 244,715 | -0.17(-0.34%) |
Oct 12, 2005 | 50.47 | 50.59 | 49.40 | 49.82 | 268,191 | -0.82(-1.61%) |
Oct 11, 2005 | 50.94 | 51.19 | 50.49 | 50.63 | 147,699 | -0.17(-0.34%) |
Oct 10, 2005 | 52.52 | 51.24 | 50.62 | 50.81 | 242,383 | -0.46(-0.90%) |
Oct 07, 2005 | 51.58 | 51.81 | 50.77 | 51.27 | 201,960 | -0.38(-0.73%) |
Oct 06, 2005 | 51.81 | 51.91 | 51.10 | 51.65 | 196,518 | -0.23(-0.43%) |
Oct 05, 2005 | 52.48 | 52.54 | 51.69 | 51.87 | 180,349 | -0.77(-1.47%) |
Oct 04, 2005 | 53.84 | 53.84 | 52.54 | 52.65 | 121,891 | -1.06(-1.98%) |
Oct 03, 2005 | 53.10 | 53.74 | 53.04 | 53.71 | 205,069 | +0.52(+0.98%) |
Sep 30, 2005 | 53.19 | 53.40 | 52.98 | 53.19 | 284,516 | +0.03(+0.05%) |
Sep 29, 2005 | 52.10 | 53.16 | 51.68 | 53.16 | 172,420 | +0.64(+1.22%) |
Sep 28, 2005 | 52.84 | 52.87 | 52.30 | 52.52 | 196,052 | -0.23(-0.43%) |
Sep 27, 2005 | 52.72 | 52.86 | 52.24 | 52.74 | 344,684 | -0.06(-0.12%) |
Sep 26, 2005 | 52.87 | 53.26 | 52.74 | 52.81 | 159,982 | +0.07(+0.13%) |
Sep 23, 2005 | 52.74 | 53.06 | 52.46 | 52.74 | 239,895 | -0.42(-0.80%) |
Sep 22, 2005 | 53.00 | 53.20 | 52.05 | 53.16 | 305,505 | +0.06(+0.11%) |
Sep 21, 2005 | 53.61 | 53.61 | 52.55 | 53.10 | 370,182 | -0.38(-0.71%) |
Sep 20, 2005 | 53.39 | 53.67 | 53.38 | 53.48 | 440,145 | -0.75(-1.39%) |
Sep 19, 2005 | 54.45 | 54.67 | 54.22 | 54.23 | 104,478 | -0.37(-0.68%) |
Sep 16, 2005 | 54.54 | 54.79 | 54.19 | 54.61 | 252,799 | +0.26(+0.47%) |
Sep 15, 2005 | 54.54 | 54.92 | 54.20 | 54.35 | 179,105 | -0.19(-0.35%) |
Sep 14, 2005 | 54.77 | 54.86 | 54.44 | 54.54 | 102,612 | -0.23(-0.42%) |
Sep 13, 2005 | 54.80 | 55.03 | 54.70 | 54.77 | 127,177 | -0.14(-0.26%) |
Sep 12, 2005 | 54.51 | 55.22 | 54.47 | 54.92 | 74,160 | +0.25(+0.46%) |
Sep 09, 2005 | 54.49 | 54.67 | 54.23 | 54.67 | 56,747 | +0.19(+0.34%) |
Sep 08, 2005 | 54.67 | 54.93 | 54.22 | 54.48 | 131,375 | -0.35(-0.65%) |
Sep 07, 2005 | 54.99 | 55.19 | 54.64 | 54.83 | 204,758 | -0.29(-0.53%) |
Sep 06, 2005 | 53.84 | 55.14 | 53.77 | 55.12 | 226,524 | +1.44(+2.68%) |
Sep 02, 2005 | 53.51 | 54.09 | 53.39 | 53.68 | 231,500 | +0.10(+0.19%) |
Sep 01, 2005 | 52.71 | 54.16 | 52.62 | 53.58 | 201,338 | +0.87(+1.65%) |
Aug 31, 2005 | 51.78 | 52.71 | 51.62 | 52.71 | 135,417 | +1.00(+1.93%) |
Aug 30, 2005 | 51.26 | 51.75 | 51.20 | 51.71 | 126,710 | +0.39(+0.75%) |
Aug 29, 2005 | 51.17 | 51.49 | 51.00 | 51.33 | 111,474 | +0.00(+0.00%) |
Aug 26, 2005 | 51.40 | 51.52 | 51.08 | 51.33 | 148,943 | -0.06(-0.13%) |
Aug 25, 2005 | 51.26 | 51.67 | 51.10 | 51.39 | 77,581 | +0.16(+0.31%) |
Aug 24, 2005 | 51.01 | 52.21 | 50.97 | 51.23 | 115,983 | +0.10(+0.19%) |
Aug 23, 2005 | 50.81 | 51.24 | 50.72 | 51.13 | 107,432 | +0.32(+0.63%) |
Aug 22, 2005 | 50.72 | 50.91 | 50.45 | 50.81 | 156,406 | +0.15(+0.29%) |
Aug 19, 2005 | 50.56 | 50.72 | 50.46 | 50.66 | 104,789 | +0.01(+0.01%) |
Aug 18, 2005 | 51.06 | 51.06 | 50.42 | 50.66 | 190,921 | -0.41(-0.81%) |
Aug 17, 2005 | 51.33 | 51.36 | 50.84 | 51.07 | 117,382 | -0.32(-0.63%) |
Aug 16, 2005 | 51.20 | 51.77 | 51.20 | 51.39 | 113,184 | +0.06(+0.13%) |
Aug 15, 2005 | 51.01 | 51.94 | 50.75 | 51.33 | 127,799 | +0.26(+0.50%) |
Aug 12, 2005 | 51.26 | 51.46 | 50.78 | 51.07 | 184,236 | -0.45(-0.87%) |
Aug 11, 2005 | 49.65 | 51.58 | 49.64 | 51.52 | 484,766 | +2.53(+5.17%) |
Aug 10, 2005 | 48.37 | 49.65 | 48.25 | 48.99 | 541,358 | +0.97(+2.02%) |
Aug 09, 2005 | 48.37 | 48.64 | 47.60 | 48.01 | 489,119 | -0.19(-0.40%) |
Aug 08, 2005 | 48.88 | 49.04 | 47.94 | 48.21 | 533,429 | -1.32(-2.66%) |
Aug 05, 2005 | 50.80 | 50.80 | 49.14 | 49.53 | 333,957 | -1.54(-3.02%) |
Aug 04, 2005 | 51.69 | 51.96 | 50.97 | 51.07 | 361,320 | -0.78(-1.51%) |
Aug 03, 2005 | 52.03 | 52.03 | 51.40 | 51.85 | 249,534 | -0.22(-0.42%) |
Aug 02, 2005 | 51.62 | 52.08 | 51.38 | 52.07 | 203,825 | +0.39(+0.76%) |
Aug 01, 2005 | 51.75 | 51.94 | 51.46 | 51.68 | 189,833 | -0.06(-0.12%) |
Jul 29, 2005 | 51.98 | 52.23 | 51.64 | 51.75 | 129,353 | -0.23(-0.43%) |
Jul 28, 2005 | 51.75 | 52.41 | 51.65 | 51.97 | 115,516 | +0.29(+0.56%) |
Jul 27, 2005 | 51.75 | 51.83 | 51.42 | 51.68 | 224,659 | +0.00(+0.00%) |
Jul 26, 2005 | 51.01 | 51.78 | 50.99 | 51.68 | 106,965 | +0.62(+1.22%) |
Jul 25, 2005 | 51.46 | 51.78 | 50.82 | 51.06 | 340,331 | -0.40(-0.78%) |
Jul 22, 2005 | 50.46 | 51.46 | 50.46 | 51.46 | 130,908 | +0.93(+1.85%) |
Jul 21, 2005 | 51.51 | 51.62 | 50.46 | 50.52 | 133,396 | -1.07(-2.08%) |
Jul 20, 2005 | 50.75 | 51.62 | 50.56 | 51.60 | 501,402 | +0.78(+1.54%) |
Jul 19, 2005 | 50.07 | 50.81 | 50.07 | 50.81 | 147,077 | +0.82(+1.65%) |
Jul 18, 2005 | 49.76 | 50.10 | 49.36 | 49.99 | 192,942 | +0.14(+0.28%) |
Jul 15, 2005 | 49.20 | 49.90 | 49.15 | 49.85 | 128,732 | +0.42(+0.85%) |
Jul 14, 2005 | 50.17 | 50.17 | 49.38 | 49.43 | 298,664 | -0.60(-1.20%) |
Jul 13, 2005 | 50.30 | 50.30 | 49.89 | 50.03 | 353,546 | -0.27(-0.54%) |
Jul 12, 2005 | 50.22 | 50.61 | 49.86 | 50.30 | 95,149 | +0.03(+0.06%) |
Jul 11, 2005 | 48.95 | 50.39 | 48.95 | 50.27 | 119,714 | +1.38(+2.83%) |
Jul 08, 2005 | 48.16 | 49.14 | 48.08 | 48.88 | 197,140 | +0.68(+1.40%) |
Jul 07, 2005 | 47.40 | 48.21 | 47.25 | 48.21 | 107,587 | +0.55(+1.15%) |
Jul 06, 2005 | 47.98 | 48.10 | 47.65 | 47.66 | 93,595 | -0.35(-0.74%) |
Jul 05, 2005 | 47.08 | 48.28 | 47.06 | 48.01 | 164,180 | +0.80(+1.70%) |
Jul 01, 2005 | 47.27 | 47.34 | 46.97 | 47.21 | 124,067 | -0.03(-0.07%) |
Jun 30, 2005 | 47.27 | 47.37 | 46.78 | 47.24 | 129,043 | +0.06(+0.14%) |
Jun 29, 2005 | 47.34 | 47.42 | 46.98 | 47.18 | 142,413 | -0.53(-1.11%) |
Jun 28, 2005 | 47.66 | 47.75 | 47.35 | 47.71 | 173,974 | +0.08(+0.16%) |
Jun 27, 2005 | 47.47 | 47.67 | 47.21 | 47.63 | 114,894 | +0.10(+0.20%) |
Jun 24, 2005 | 47.15 | 47.53 | 47.00 | 47.53 | 215,797 | +0.30(+0.63%) |
Jun 23, 2005 | 47.51 | 47.85 | 47.22 | 47.24 | 127,954 | -0.27(-0.57%) |
Jun 22, 2005 | 48.00 | 48.18 | 47.36 | 47.51 | 74,938 | -0.33(-0.70%) |
Jun 21, 2005 | 48.24 | 48.27 | 47.76 | 47.84 | 87,065 | -0.27(-0.56%) |
Jun 20, 2005 | 48.30 | 48.51 | 47.92 | 48.11 | 165,112 | -0.31(-0.64%) |
Jun 17, 2005 | 47.66 | 48.43 | 47.66 | 48.42 | 251,556 | +0.95(+2.01%) |
Jun 16, 2005 | 47.51 | 47.87 | 47.15 | 47.47 | 209,889 | -0.05(-0.09%) |
Jun 15, 2005 | 47.06 | 47.64 | 46.80 | 47.51 | 256,220 | +0.56(+1.19%) |
Jun 14, 2005 | 46.63 | 46.97 | 46.56 | 46.95 | 150,809 | +0.23(+0.48%) |
Jun 13, 2005 | 46.48 | 46.73 | 46.33 | 46.73 | 206,002 | +0.17(+0.36%) |
Jun 10, 2005 | 46.44 | 46.63 | 46.33 | 46.56 | 137,127 | +0.06(+0.12%) |
Jun 09, 2005 | 46.21 | 46.50 | 45.91 | 46.50 | 252,644 | +0.21(+0.46%) |
Jun 08, 2005 | 45.90 | 46.37 | 45.90 | 46.29 | 187,501 | +0.51(+1.11%) |
Jun 07, 2005 | 45.99 | 46.31 | 45.76 | 45.78 | 158,738 | +0.03(+0.07%) |
Jun 06, 2005 | 45.65 | 46.18 | 45.65 | 45.75 | 236,319 | +0.10(+0.21%) |
Jun 03, 2005 | 45.51 | 46.03 | 45.46 | 45.65 | 121,580 | +0.10(+0.21%) |
Jun 02, 2005 | 45.12 | 45.78 | 45.08 | 45.56 | 164,490 | +0.37(+0.81%) |
Jun 01, 2005 | 44.59 | 45.33 | 44.59 | 45.19 | 153,918 | +0.62(+1.39%) |
May 31, 2005 | 44.70 | 44.99 | 44.57 | 44.57 | 234,609 | -0.06(-0.14%) |
May 27, 2005 | 44.54 | 44.90 | 44.51 | 44.64 | 185,013 | +0.25(+0.57%) |
May 26, 2005 | 45.44 | 45.77 | 44.19 | 44.39 | 314,833 | -0.99(-2.18%) |
May 25, 2005 | 46.05 | 46.08 | 45.28 | 45.38 | 187,656 | -0.74(-1.60%) |
May 24, 2005 | 45.89 | 46.25 | 45.67 | 46.12 | 302,862 | +0.06(+0.14%) |
May 23, 2005 | 46.46 | 46.46 | 45.86 | 46.05 | 298,509 | -0.42(-0.90%) |
May 20, 2005 | 46.50 | 46.57 | 46.18 | 46.47 | 156,250 | -0.19(-0.41%) |
May 19, 2005 | 46.21 | 46.72 | 46.19 | 46.66 | 199,627 | +0.55(+1.20%) |
May 18, 2005 | 45.40 | 46.17 | 45.40 | 46.11 | 280,940 | +0.87(+1.93%) |
May 17, 2005 | 44.79 | 45.33 | 44.70 | 45.24 | 168,688 | +0.28(+0.63%) |
May 16, 2005 | 44.54 | 45.15 | 44.54 | 44.95 | 176,462 | +0.27(+0.60%) |
May 13, 2005 | 45.38 | 45.50 | 44.57 | 44.68 | 294,155 | -0.63(-1.39%) |
May 12, 2005 | 46.28 | 46.31 | 45.25 | 45.31 | 216,885 | -0.93(-2.02%) |
May 11, 2005 | 46.12 | 46.47 | 45.96 | 46.25 | 172,886 | +0.06(+0.13%) |
May 10, 2005 | 46.25 | 46.39 | 45.86 | 46.19 | 186,412 | -0.22(-0.47%) |
May 09, 2005 | 45.47 | 46.99 | 45.09 | 46.41 | 519,592 | +1.62(+3.62%) |
May 06, 2005 | 45.06 | 45.45 | 44.70 | 44.79 | 147,077 | -0.56(-1.23%) |
May 05, 2005 | 44.77 | 45.44 | 44.62 | 45.35 | 261,195 | +0.58(+1.29%) |
May 04, 2005 | 44.06 | 44.93 | 43.93 | 44.77 | 145,367 | +0.55(+1.24%) |
May 03, 2005 | 44.06 | 44.32 | 43.83 | 44.22 | 167,134 | +0.24(+0.54%) |
May 02, 2005 | 44.30 | 44.43 | 43.50 | 43.98 | 139,615 | -0.28(-0.64%) |
Apr 29, 2005 | 43.74 | 44.29 | 43.51 | 44.26 | 202,426 | +0.40(+0.91%) |
Apr 28, 2005 | 44.12 | 44.16 | 43.74 | 43.87 | 112,251 | -0.33(-0.76%) |
Apr 27, 2005 | 43.64 | 44.20 | 43.31 | 44.20 | 189,522 | +0.46(+1.06%) |
Apr 26, 2005 | 43.74 | 43.86 | 43.54 | 43.74 | 201,649 | -0.03(-0.07%) |
Apr 25, 2005 | 42.93 | 43.77 | 42.87 | 43.77 | 192,320 | +0.84(+1.95%) |
Apr 22, 2005 | 42.93 | 43.11 | 42.49 | 42.93 | 149,410 | +0.00(+0.00%) |
Apr 21, 2005 | 42.95 | 43.06 | 42.41 | 42.93 | 131,997 | +0.11(+0.26%) |
Apr 20, 2005 | 42.51 | 42.95 | 42.45 | 42.82 | 214,864 | +0.15(+0.36%) |
Apr 19, 2005 | 42.32 | 42.67 | 42.25 | 42.67 | 104,167 | +0.39(+0.93%) |
Apr 18, 2005 | 42.11 | 42.38 | 41.87 | 42.28 | 310,636 | +0.33(+0.78%) |
Apr 15, 2005 | 41.91 | 42.12 | 41.75 | 41.95 | 480,102 | +0.07(+0.17%) |
Apr 14, 2005 | 41.87 | 42.22 | 41.71 | 41.88 | 441,233 | -0.08(-0.20%) |
Apr 13, 2005 | 42.13 | 42.52 | 41.81 | 41.96 | 302,085 | -0.26(-0.62%) |
Apr 12, 2005 | 41.72 | 42.35 | 41.42 | 42.23 | 225,436 | +0.51(+1.22%) |
Apr 11, 2005 | 42.19 | 42.19 | 41.49 | 41.72 | 385,574 | +0.46(+1.12%) |
Apr 08, 2005 | 41.55 | 41.55 | 41.20 | 41.25 | 199,006 | -0.17(-0.40%) |
Apr 07, 2005 | 41.16 | 41.69 | 41.06 | 41.42 | 166,045 | +0.26(+0.64%) |
Apr 06, 2005 | 40.59 | 41.16 | 40.59 | 41.16 | 130,908 | +0.71(+1.77%) |
Apr 05, 2005 | 40.55 | 40.81 | 40.38 | 40.44 | 230,256 | +0.01(+0.02%) |
Apr 04, 2005 | 40.75 | 40.75 | 39.94 | 40.44 | 412,004 | -0.41(-1.01%) |
Apr 01, 2005 | 41.81 | 41.94 | 40.59 | 40.85 | 341,730 | -0.56(-1.35%) |
Mar 31, 2005 | 41.47 | 41.58 | 41.11 | 41.41 | 237,874 | +0.02(+0.05%) |
Mar 30, 2005 | 40.75 | 41.58 | 40.62 | 41.39 | 755,601 | -0.39(-0.92%) |
Mar 29, 2005 | 41.88 | 42.19 | 41.70 | 41.78 | 162,469 | -0.11(-0.26%) |
Mar 28, 2005 | 41.87 | 42.20 | 41.72 | 41.88 | 100,902 | -0.08(-0.20%) |
Mar 24, 2005 | 41.87 | 42.19 | 41.75 | 41.97 | 135,106 | +0.16(+0.38%) |
Mar 23, 2005 | 41.81 | 42.32 | 41.07 | 41.81 | 179,105 | -0.07(-0.17%) |
Mar 22, 2005 | 42.64 | 42.97 | 41.88 | 41.88 | 129,043 | -0.67(-1.57%) |
Mar 21, 2005 | 42.93 | 42.95 | 42.39 | 42.55 | 59,235 | -0.29(-0.68%) |
Mar 18, 2005 | 43.19 | 43.19 | 42.75 | 42.84 | 259,796 | -0.24(-0.57%) |
Mar 17, 2005 | 43.13 | 43.18 | 42.79 | 43.08 | 90,019 | +0.12(+0.27%) |
Mar 16, 2005 | 43.03 | 43.35 | 42.87 | 42.97 | 108,520 | -0.13(-0.30%) |
Mar 15, 2005 | 43.64 | 44.08 | 42.82 | 43.09 | 117,227 | -0.29(-0.67%) |
Mar 14, 2005 | 42.98 | 43.38 | 42.89 | 43.38 | 90,174 | +0.41(+0.94%) |
Mar 11, 2005 | 43.26 | 43.42 | 42.95 | 42.98 | 125,933 | -0.39(-0.89%) |
Mar 10, 2005 | 43.33 | 43.64 | 43.04 | 43.36 | 215,952 | +0.05(+0.10%) |
Mar 09, 2005 | 44.05 | 44.06 | 43.20 | 43.32 | 229,789 | -0.78(-1.78%) |
Mar 08, 2005 | 44.32 | 44.33 | 44.00 | 44.10 | 119,559 | -0.28(-0.62%) |
Mar 07, 2005 | 44.61 | 44.99 | 44.30 | 44.38 | 179,105 | -0.29(-0.65%) |
Mar 04, 2005 | 43.92 | 44.82 | 43.82 | 44.67 | 103,856 | +0.91(+2.07%) |
Mar 03, 2005 | 43.83 | 43.91 | 43.48 | 43.76 | 79,757 | +0.01(+0.03%) |
Mar 02, 2005 | 44.02 | 44.02 | 43.59 | 43.75 | 141,480 | -0.27(-0.61%) |