Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.37 | 42.71 | 42.31 | 42.55 | 1,348,768 | +0.20(+0.47%) |
Mar 30, 2006 | 42.40 | 43.00 | 42.11 | 42.35 | 712,707 | -0.21(-0.49%) |
Mar 29, 2006 | 42.39 | 42.80 | 42.14 | 42.56 | 856,947 | +0.28(+0.66%) |
Mar 28, 2006 | 41.90 | 42.66 | 41.90 | 42.28 | 1,404,664 | +0.23(+0.55%) |
Mar 27, 2006 | 42.50 | 42.75 | 41.94 | 42.05 | 1,138,604 | -0.50(-1.18%) |
Mar 24, 2006 | 42.26 | 42.72 | 42.12 | 42.55 | 873,258 | +0.25(+0.59%) |
Mar 23, 2006 | 41.88 | 42.32 | 41.55 | 42.30 | 984,200 | +0.23(+0.55%) |
Mar 22, 2006 | 41.74 | 42.28 | 41.39 | 42.07 | 1,197,100 | +0.18(+0.43%) |
Mar 21, 2006 | 42.84 | 43.17 | 41.88 | 41.89 | 1,199,023 | -0.87(-2.03%) |
Mar 20, 2006 | 42.34 | 42.79 | 41.73 | 42.76 | 923,501 | +0.37(+0.87%) |
Mar 17, 2006 | 42.79 | 43.06 | 42.26 | 42.39 | 1,668,021 | -0.27(-0.63%) |
Mar 16, 2006 | 42.32 | 43.05 | 42.30 | 42.66 | 1,575,601 | +0.22(+0.52%) |
Mar 15, 2006 | 42.22 | 42.44 | 42.03 | 42.44 | 1,292,011 | +0.18(+0.43%) |
Mar 14, 2006 | 41.85 | 42.36 | 41.67 | 42.26 | 847,131 | +0.46(+1.10%) |
Mar 13, 2006 | 41.79 | 41.93 | 41.55 | 41.80 | 1,042,261 | +0.01(+0.02%) |
Mar 10, 2006 | 41.89 | 42.35 | 41.41 | 41.79 | 1,206,462 | -0.02(-0.05%) |
Mar 09, 2006 | 42.07 | 42.11 | 41.80 | 41.81 | 1,638,412 | -0.09(-0.21%) |
Mar 08, 2006 | 42.30 | 42.45 | 41.81 | 41.90 | 1,440,542 | -0.29(-0.69%) |
Mar 07, 2006 | 41.44 | 42.37 | 41.16 | 42.19 | 1,699,224 | +0.83(+2.01%) |
Mar 06, 2006 | 41.84 | 42.12 | 41.30 | 41.36 | 1,453,176 | -0.60(-1.43%) |
Mar 03, 2006 | 42.03 | 42.49 | 41.69 | 41.96 | 1,656,537 | -0.33(-0.78%) |
Mar 02, 2006 | 42.67 | 42.96 | 42.17 | 42.29 | 1,616,650 | -0.61(-1.42%) |
Mar 01, 2006 | 41.48 | 43.07 | 41.38 | 42.90 | 2,136,357 | +1.40(+3.37%) |
Feb 28, 2006 | 41.84 | 41.90 | 41.12 | 41.50 | 2,901,167 | -0.34(-0.81%) |
Feb 27, 2006 | 41.68 | 42.01 | 41.28 | 41.84 | 2,575,481 | +0.36(+0.87%) |
Feb 24, 2006 | 42.23 | 42.25 | 41.27 | 41.48 | 2,174,324 | -0.92(-2.17%) |
Feb 23, 2006 | 42.04 | 42.92 | 41.85 | 42.40 | 2,253,681 | +0.64(+1.53%) |
Feb 22, 2006 | 41.26 | 41.97 | 41.15 | 41.76 | 1,336,877 | +0.55(+1.33%) |
Feb 21, 2006 | 41.34 | 41.59 | 40.85 | 41.21 | 1,391,626 | -0.29(-0.70%) |
Feb 17, 2006 | 41.25 | 41.81 | 40.96 | 41.50 | 1,528,926 | +0.10(+0.24%) |
Feb 16, 2006 | 41.30 | 41.73 | 41.10 | 41.40 | 2,271,600 | +0.22(+0.53%) |
Feb 15, 2006 | 40.41 | 41.30 | 40.31 | 41.18 | 1,637,750 | +0.52(+1.28%) |
Feb 14, 2006 | 40.82 | 41.05 | 40.51 | 40.66 | 2,322,917 | -0.13(-0.32%) |
Feb 13, 2006 | 40.38 | 41.14 | 40.38 | 40.79 | 2,606,011 | -0.15(-0.37%) |
Feb 10, 2006 | 40.70 | 41.02 | 40.29 | 40.94 | 2,997,156 | +0.15(+0.37%) |
Feb 09, 2006 | 42.16 | 42.40 | 40.70 | 40.79 | 3,606,059 | -1.39(-3.30%) |
Feb 08, 2006 | 43.03 | 43.35 | 42.10 | 42.18 | 2,315,459 | -0.85(-1.98%) |
Feb 07, 2006 | 42.89 | 43.62 | 42.78 | 43.03 | 2,968,969 | +0.03(+0.07%) |
Feb 06, 2006 | 42.28 | 43.22 | 41.81 | 43.00 | 1,587,921 | +0.52(+1.22%) |
Feb 03, 2006 | 43.10 | 43.28 | 42.38 | 42.48 | 1,762,448 | -1.06(-2.43%) |
Feb 02, 2006 | 43.80 | 43.98 | 43.37 | 43.54 | 1,559,057 | -0.44(-1.00%) |
Feb 01, 2006 | 43.84 | 44.24 | 43.50 | 43.98 | 2,227,235 | +0.00(+0.00%) |
Jan 31, 2006 | 44.93 | 45.00 | 43.76 | 43.98 | 3,346,142 | -0.81(-1.81%) |
Jan 30, 2006 | 45.11 | 45.46 | 44.37 | 44.79 | 1,378,726 | -0.34(-0.75%) |
Jan 27, 2006 | 43.49 | 45.32 | 43.44 | 45.13 | 1,551,729 | +1.39(+3.18%) |
Jan 26, 2006 | 43.02 | 44.10 | 43.50 | 43.74 | 1,851,549 | +0.72(+1.67%) |
Jan 25, 2006 | 43.64 | 43.83 | 42.97 | 43.02 | 1,534,608 | -0.73(-1.67%) |
Jan 24, 2006 | 43.75 | 44.35 | 43.68 | 43.75 | 1,328,272 | -0.02(-0.05%) |
Jan 23, 2006 | 43.51 | 43.98 | 43.38 | 43.77 | 1,122,417 | +0.21(+0.48%) |
Jan 20, 2006 | 44.38 | 44.64 | 43.44 | 43.56 | 1,682,966 | -1.08(-2.42%) |
Jan 19, 2006 | 44.73 | 45.04 | 44.19 | 44.64 | 1,342,071 | +0.00(+0.00%) |
Jan 18, 2006 | 44.43 | 45.11 | 44.32 | 44.64 | 1,362,162 | +0.33(+0.74%) |
Jan 17, 2006 | 43.79 | 44.40 | 43.35 | 44.31 | 1,299,089 | +0.49(+1.12%) |
Jan 13, 2006 | 44.10 | 44.16 | 43.43 | 43.82 | 1,053,953 | -0.06(-0.14%) |
Jan 12, 2006 | 43.86 | 44.44 | 43.73 | 43.88 | 1,323,800 | -0.08(-0.18%) |
Jan 11, 2006 | 44.07 | 44.35 | 43.82 | 43.96 | 1,516,333 | -0.06(-0.14%) |
Jan 10, 2006 | 44.25 | 44.25 | 43.68 | 44.02 | 1,915,826 | -1.13(-2.50%) |
Jan 09, 2006 | 44.71 | 45.18 | 44.50 | 45.15 | 1,302,147 | +0.30(+0.67%) |
Jan 06, 2006 | 44.95 | 44.97 | 44.11 | 44.85 | 1,178,778 | +0.16(+0.36%) |
Jan 05, 2006 | 44.43 | 44.69 | 44.15 | 44.69 | 1,271,098 | +0.39(+0.88%) |
Jan 04, 2006 | 44.00 | 44.31 | 43.37 | 44.30 | 1,584,662 | +0.61(+1.40%) |
Jan 03, 2006 | 43.66 | 43.95 | 43.01 | 43.69 | 1,443,425 | +0.42(+0.97%) |
Dec 30, 2005 | 43.69 | 43.93 | 43.20 | 43.27 | 851,030 | -0.67(-1.52%) |
Dec 29, 2005 | 43.78 | 44.38 | 43.61 | 43.94 | 845,053 | +0.20(+0.46%) |
Dec 28, 2005 | 43.50 | 44.00 | 43.40 | 43.74 | 843,700 | +0.24(+0.55%) |
Dec 27, 2005 | 43.67 | 44.37 | 43.36 | 43.50 | 692,000 | -0.33(-0.75%) |
Dec 23, 2005 | 44.25 | 44.47 | 43.74 | 43.83 | 641,017 | -0.18(-0.41%) |
Dec 22, 2005 | 43.62 | 44.10 | 43.18 | 44.01 | 842,936 | +0.25(+0.57%) |
Dec 21, 2005 | 43.50 | 43.99 | 43.37 | 43.76 | 1,479,072 | +0.20(+0.46%) |
Dec 20, 2005 | 42.90 | 43.68 | 42.53 | 43.56 | 1,690,166 | +0.68(+1.59%) |
Dec 19, 2005 | 43.14 | 43.41 | 42.70 | 42.88 | 1,462,248 | +0.03(+0.07%) |
Dec 16, 2005 | 43.20 | 43.61 | 42.82 | 42.85 | 3,301,306 | -0.35(-0.81%) |
Dec 15, 2005 | 43.00 | 43.45 | 42.68 | 43.20 | 1,625,965 | +0.20(+0.47%) |
Dec 14, 2005 | 42.75 | 43.22 | 42.61 | 43.00 | 2,538,830 | +0.00(+0.00%) |
Dec 13, 2005 | 42.83 | 43.18 | 42.55 | 43.00 | 1,598,359 | +0.00(+0.00%) |
Dec 12, 2005 | 43.22 | 43.45 | 42.82 | 43.00 | 1,471,057 | -0.14(-0.32%) |
Dec 09, 2005 | 43.60 | 44.00 | 43.10 | 43.14 | 1,426,654 | -0.55(-1.26%) |
Dec 08, 2005 | 43.82 | 44.14 | 43.35 | 43.69 | 1,291,099 | +0.04(+0.09%) |
Dec 07, 2005 | 43.97 | 44.00 | 43.43 | 43.65 | 1,886,195 | -0.18(-0.41%) |
Dec 06, 2005 | 44.30 | 44.46 | 43.67 | 43.83 | 2,579,829 | -0.43(-0.97%) |
Dec 05, 2005 | 45.05 | 45.44 | 43.68 | 44.26 | 2,157,144 | -1.94(-4.20%) |
Dec 02, 2005 | 46.00 | 46.34 | 45.55 | 46.20 | 606,099 | +0.11(+0.24%) |
Dec 01, 2005 | 45.57 | 46.23 | 45.43 | 46.09 | 1,062,343 | +0.58(+1.27%) |
Nov 30, 2005 | 45.89 | 45.91 | 45.10 | 45.51 | 1,269,295 | -0.28(-0.61%) |
Nov 29, 2005 | 45.78 | 46.28 | 45.73 | 45.79 | 890,696 | +0.38(+0.84%) |
Nov 28, 2005 | 46.18 | 46.19 | 45.33 | 45.41 | 959,243 | -0.72(-1.56%) |
Nov 25, 2005 | 46.20 | 46.20 | 45.86 | 46.13 | 356,533 | -0.04(-0.09%) |
Nov 23, 2005 | 45.82 | 46.51 | 45.75 | 46.17 | 633,399 | -0.06(-0.13%) |
Nov 22, 2005 | 46.61 | 46.70 | 45.92 | 46.23 | 1,118,877 | -0.29(-0.62%) |
Nov 21, 2005 | 46.21 | 46.67 | 46.07 | 46.52 | 841,484 | +0.52(+1.13%) |
Nov 18, 2005 | 46.75 | 46.89 | 45.57 | 46.00 | 1,055,252 | -0.18(-0.39%) |
Nov 17, 2005 | 45.44 | 46.18 | 45.06 | 46.18 | 996,585 | +1.02(+2.26%) |
Nov 16, 2005 | 45.00 | 45.28 | 44.70 | 45.16 | 1,020,698 | +0.31(+0.69%) |
Nov 15, 2005 | 44.86 | 45.10 | 44.69 | 44.85 | 1,068,225 | +0.05(+0.11%) |
Nov 14, 2005 | 44.63 | 44.86 | 44.34 | 44.80 | 591,050 | +0.17(+0.38%) |
Nov 11, 2005 | 45.00 | 45.06 | 44.54 | 44.63 | 1,003,140 | -0.22(-0.49%) |
Nov 10, 2005 | 44.65 | 45.08 | 43.98 | 44.85 | 1,297,176 | +0.48(+1.08%) |
Nov 09, 2005 | 44.22 | 45.03 | 44.00 | 44.37 | 1,935,636 | +0.29(+0.66%) |
Nov 08, 2005 | 44.42 | 44.59 | 43.47 | 44.08 | 2,050,815 | -0.35(-0.79%) |
Nov 07, 2005 | 44.87 | 44.92 | 44.32 | 44.43 | 879,484 | -0.07(-0.16%) |
Nov 04, 2005 | 44.90 | 44.93 | 44.18 | 44.50 | 1,136,824 | -0.19(-0.43%) |
Nov 03, 2005 | 44.22 | 45.05 | 44.11 | 44.69 | 1,226,792 | +0.81(+1.85%) |
Nov 02, 2005 | 43.70 | 44.11 | 43.56 | 43.88 | 1,191,806 | +0.29(+0.67%) |
Nov 01, 2005 | 43.05 | 43.90 | 42.81 | 43.59 | 1,531,508 | -0.09(-0.21%) |
Oct 31, 2005 | 43.07 | 43.94 | 42.89 | 43.68 | 1,843,148 | +0.67(+1.56%) |
Oct 28, 2005 | 42.94 | 43.08 | 42.88 | 43.01 | 2,331,057 | +0.43(+1.01%) |
Oct 27, 2005 | 43.11 | 43.11 | 42.27 | 42.58 | 2,167,346 | -0.42(-0.98%) |
Oct 26, 2005 | 43.29 | 43.38 | 42.62 | 43.00 | 1,976,664 | -0.04(-0.09%) |
Oct 25, 2005 | 42.59 | 43.13 | 42.50 | 43.04 | 2,831,291 | +0.45(+1.06%) |
Oct 24, 2005 | 42.37 | 42.69 | 41.05 | 42.59 | 3,243,314 | +0.15(+0.35%) |
Oct 21, 2005 | 44.26 | 44.75 | 42.24 | 42.44 | 5,700,568 | -2.91(-6.42%) |
Oct 20, 2005 | 45.67 | 45.84 | 45.09 | 45.35 | 1,744,995 | -0.31(-0.68%) |
Oct 19, 2005 | 44.31 | 45.66 | 44.15 | 45.66 | 1,271,190 | +1.40(+3.16%) |
Oct 18, 2005 | 44.59 | 44.61 | 44.15 | 44.26 | 1,368,371 | -0.23(-0.52%) |
Oct 17, 2005 | 44.80 | 44.94 | 44.18 | 44.49 | 933,387 | -0.41(-0.91%) |
Oct 14, 2005 | 44.85 | 44.97 | 44.14 | 44.90 | 874,344 | +0.18(+0.40%) |
Oct 13, 2005 | 44.72 | 45.08 | 44.45 | 44.72 | 1,646,892 | -0.19(-0.42%) |
Oct 12, 2005 | 45.12 | 45.26 | 44.45 | 44.91 | 1,422,360 | -0.10(-0.22%) |
Oct 11, 2005 | 44.87 | 45.19 | 44.32 | 45.01 | 1,343,247 | +0.17(+0.38%) |
Oct 10, 2005 | 45.16 | 45.20 | 44.71 | 44.84 | 800,928 | -0.39(-0.86%) |
Oct 07, 2005 | 44.93 | 45.50 | 44.35 | 45.23 | 1,112,942 | +0.47(+1.05%) |
Oct 06, 2005 | 45.43 | 45.62 | 44.42 | 44.76 | 1,201,362 | -0.63(-1.39%) |
Oct 05, 2005 | 45.73 | 46.05 | 45.39 | 45.39 | 1,351,964 | -0.38(-0.83%) |
Oct 04, 2005 | 45.62 | 46.41 | 45.61 | 45.77 | 1,192,332 | +0.23(+0.51%) |
Oct 03, 2005 | 45.80 | 46.08 | 45.46 | 45.54 | 1,871,031 | -0.33(-0.72%) |
Sep 30, 2005 | 45.05 | 45.87 | 45.04 | 45.87 | 1,143,126 | +0.55(+1.21%) |
Sep 29, 2005 | 44.39 | 45.33 | 43.93 | 45.32 | 1,454,050 | +1.12(+2.53%) |
Sep 28, 2005 | 44.36 | 44.62 | 43.95 | 44.20 | 1,306,564 | -0.07(-0.16%) |
Sep 27, 2005 | 44.32 | 44.70 | 44.18 | 44.27 | 1,023,231 | +0.15(+0.34%) |
Sep 26, 2005 | 44.55 | 44.56 | 43.90 | 44.12 | 1,152,785 | -0.15(-0.34%) |
Sep 23, 2005 | 44.27 | 44.63 | 43.40 | 44.27 | 1,118,562 | +0.04(+0.09%) |
Sep 22, 2005 | 44.23 | 44.70 | 43.81 | 44.23 | 1,531,759 | +0.12(+0.27%) |
Sep 21, 2005 | 44.00 | 44.36 | 43.48 | 44.11 | 1,400,173 | +0.01(+0.02%) |
Sep 20, 2005 | 44.50 | 44.75 | 43.77 | 44.10 | 1,168,383 | -0.27(-0.61%) |
Sep 19, 2005 | 45.02 | 45.03 | 44.20 | 44.37 | 1,037,471 | -0.38(-0.85%) |
Sep 16, 2005 | 44.81 | 45.04 | 44.13 | 44.75 | 2,347,955 | -0.06(-0.13%) |
Sep 15, 2005 | 45.09 | 45.21 | 44.81 | 44.81 | 1,182,167 | -0.07(-0.16%) |
Sep 14, 2005 | 45.37 | 45.37 | 44.77 | 44.88 | 781,200 | -0.34(-0.75%) |
Sep 13, 2005 | 45.60 | 45.63 | 44.98 | 45.22 | 769,953 | -0.31(-0.68%) |
Sep 12, 2005 | 45.23 | 45.68 | 44.66 | 45.53 | 913,245 | +0.43(+0.95%) |
Sep 09, 2005 | 45.00 | 45.20 | 44.80 | 45.10 | 511,299 | +0.13(+0.29%) |
Sep 08, 2005 | 45.08 | 45.25 | 44.80 | 44.97 | 991,326 | -0.33(-0.73%) |
Sep 07, 2005 | 45.25 | 45.32 | 44.84 | 45.30 | 797,306 | +0.09(+0.20%) |
Sep 06, 2005 | 44.80 | 45.50 | 44.70 | 45.21 | 882,227 | +0.60(+1.34%) |
Sep 02, 2005 | 44.40 | 44.77 | 44.32 | 44.61 | 607,408 | +0.29(+0.65%) |
Sep 01, 2005 | 44.83 | 44.98 | 44.07 | 44.32 | 1,055,638 | -0.58(-1.29%) |
Aug 31, 2005 | 44.10 | 44.90 | 43.85 | 44.90 | 1,735,000 | +0.91(+2.07%) |
Aug 30, 2005 | 44.49 | 44.66 | 43.62 | 43.99 | 1,641,225 | -0.77(-1.72%) |
Aug 29, 2005 | 44.59 | 44.94 | 44.39 | 44.76 | 1,056,043 | +0.17(+0.38%) |
Aug 26, 2005 | 44.72 | 44.83 | 44.10 | 44.59 | 1,168,943 | -0.14(-0.31%) |
Aug 25, 2005 | 45.07 | 45.19 | 44.54 | 44.73 | 1,039,180 | -0.41(-0.91%) |
Aug 24, 2005 | 45.02 | 45.97 | 44.93 | 45.14 | 1,330,928 | -0.06(-0.13%) |
Aug 23, 2005 | 45.00 | 45.30 | 44.89 | 45.20 | 822,359 | +0.04(+0.09%) |
Aug 22, 2005 | 45.05 | 45.52 | 44.83 | 45.16 | 1,434,753 | -0.58(-1.27%) |
Aug 19, 2005 | 45.91 | 46.12 | 45.60 | 45.74 | 845,349 | -0.29(-0.63%) |
Aug 18, 2005 | 46.12 | 46.29 | 45.52 | 46.03 | 782,390 | -0.12(-0.26%) |
Aug 17, 2005 | 46.08 | 46.30 | 45.52 | 46.15 | 967,984 | -0.05(-0.11%) |
Aug 16, 2005 | 46.69 | 46.69 | 45.98 | 46.20 | 974,649 | -0.61(-1.30%) |
Aug 15, 2005 | 46.50 | 46.85 | 46.21 | 46.81 | 1,099,647 | +0.23(+0.49%) |
Aug 12, 2005 | 45.95 | 46.69 | 45.88 | 46.58 | 1,386,446 | +0.32(+0.69%) |
Aug 11, 2005 | 45.65 | 46.34 | 45.56 | 46.26 | 1,425,928 | +0.83(+1.83%) |
Aug 10, 2005 | 46.04 | 46.16 | 45.20 | 45.43 | 1,692,664 | -0.55(-1.20%) |
Aug 09, 2005 | 45.74 | 45.99 | 45.42 | 45.98 | 1,235,047 | +0.37(+0.81%) |
Aug 08, 2005 | 45.22 | 45.74 | 45.18 | 45.61 | 1,389,603 | +0.35(+0.77%) |
Aug 05, 2005 | 45.30 | 45.74 | 45.10 | 45.26 | 1,363,522 | +0.04(+0.09%) |
Aug 04, 2005 | 45.03 | 45.35 | 44.90 | 45.22 | 1,220,550 | -0.02(-0.04%) |
Aug 03, 2005 | 44.45 | 45.29 | 43.85 | 45.24 | 2,039,553 | +0.95(+2.14%) |
Aug 02, 2005 | 43.91 | 44.32 | 43.75 | 44.29 | 1,911,526 | +0.33(+0.75%) |
Aug 01, 2005 | 44.44 | 44.50 | 43.86 | 43.96 | 1,155,996 | -0.41(-0.92%) |
Jul 29, 2005 | 44.25 | 44.60 | 44.22 | 44.37 | 1,057,626 | -0.09(-0.20%) |
Jul 28, 2005 | 44.74 | 44.74 | 44.26 | 44.46 | 1,364,381 | -0.28(-0.63%) |
Jul 27, 2005 | 43.77 | 44.83 | 43.47 | 44.74 | 1,911,795 | +1.03(+2.36%) |
Jul 26, 2005 | 42.91 | 44.04 | 42.82 | 43.71 | 2,305,991 | +0.96(+2.25%) |
Jul 25, 2005 | 43.21 | 43.39 | 42.06 | 42.75 | 2,733,910 | -0.85(-1.95%) |
Jul 22, 2005 | 44.31 | 45.54 | 43.20 | 43.60 | 3,744,465 | -0.86(-1.93%) |
Jul 21, 2005 | 44.79 | 44.79 | 43.72 | 44.46 | 1,307,875 | -0.54(-1.20%) |
Jul 20, 2005 | 45.00 | 45.07 | 44.29 | 45.00 | 1,078,528 | -0.07(-0.16%) |
Jul 19, 2005 | 44.76 | 45.09 | 44.59 | 45.07 | 663,701 | +0.48(+1.08%) |
Jul 18, 2005 | 44.57 | 45.00 | 44.57 | 44.59 | 664,273 | -0.16(-0.36%) |
Jul 15, 2005 | 44.75 | 45.10 | 44.55 | 44.75 | 1,152,876 | +0.11(+0.25%) |
Jul 14, 2005 | 44.15 | 44.64 | 43.95 | 44.64 | 738,896 | +0.54(+1.22%) |
Jul 13, 2005 | 44.15 | 44.37 | 43.84 | 44.10 | 719,105 | -0.10(-0.23%) |
Jul 12, 2005 | 44.60 | 44.63 | 44.05 | 44.20 | 948,131 | -0.32(-0.72%) |
Jul 11, 2005 | 44.58 | 44.73 | 44.04 | 44.52 | 1,164,892 | +0.12(+0.27%) |
Jul 08, 2005 | 43.28 | 44.42 | 42.83 | 44.40 | 1,303,107 | +1.00(+2.30%) |
Jul 07, 2005 | 43.00 | 43.47 | 42.50 | 43.40 | 926,622 | +0.20(+0.46%) |
Jul 06, 2005 | 43.51 | 43.72 | 43.08 | 43.20 | 973,571 | -0.47(-1.08%) |
Jul 05, 2005 | 43.35 | 43.82 | 42.94 | 43.67 | 1,473,000 | +0.53(+1.23%) |
Jul 01, 2005 | 43.50 | 43.54 | 43.06 | 43.14 | 887,700 | +0.25(+0.58%) |
Jun 30, 2005 | 43.02 | 43.60 | 42.80 | 42.89 | 1,110,202 | -0.34(-0.79%) |
Jun 29, 2005 | 43.17 | 43.38 | 42.96 | 43.23 | 841,885 | -0.11(-0.25%) |
Jun 28, 2005 | 42.84 | 43.50 | 42.72 | 43.34 | 1,094,992 | +0.77(+1.81%) |
Jun 27, 2005 | 42.18 | 42.65 | 42.08 | 42.57 | 1,315,434 | +0.42(+1.00%) |
Jun 24, 2005 | 42.14 | 42.57 | 41.95 | 42.15 | 1,292,739 | +0.01(+0.02%) |
Jun 23, 2005 | 43.16 | 43.24 | 42.08 | 42.14 | 1,562,171 | -0.91(-2.11%) |
Jun 22, 2005 | 43.50 | 43.61 | 42.76 | 43.05 | 1,260,975 | -0.03(-0.07%) |
Jun 21, 2005 | 42.90 | 43.40 | 42.80 | 43.08 | 1,115,278 | +0.26(+0.61%) |
Jun 20, 2005 | 43.03 | 43.05 | 42.60 | 42.82 | 994,176 | -0.05(-0.12%) |
Jun 17, 2005 | 43.67 | 44.06 | 42.55 | 42.87 | 2,959,410 | -0.30(-0.69%) |
Jun 16, 2005 | 43.33 | 43.39 | 42.79 | 43.17 | 951,199 | -0.01(-0.02%) |
Jun 15, 2005 | 43.70 | 43.70 | 42.66 | 43.18 | 1,462,364 | -0.24(-0.55%) |
Jun 14, 2005 | 43.75 | 43.83 | 43.23 | 43.42 | 1,210,296 | -0.21(-0.48%) |
Jun 13, 2005 | 43.84 | 44.25 | 43.56 | 43.63 | 1,339,887 | -0.18(-0.41%) |
Jun 10, 2005 | 44.21 | 44.25 | 43.53 | 43.81 | 1,087,828 | -0.38(-0.86%) |
Jun 09, 2005 | 43.54 | 44.20 | 43.30 | 44.19 | 1,615,202 | +0.78(+1.80%) |
Jun 08, 2005 | 43.52 | 43.67 | 43.24 | 43.41 | 1,002,374 | +0.01(+0.02%) |
Jun 07, 2005 | 44.17 | 44.19 | 43.32 | 43.40 | 1,554,449 | -0.51(-1.16%) |
Jun 06, 2005 | 43.12 | 44.03 | 43.04 | 43.91 | 1,346,483 | +0.82(+1.90%) |
Jun 03, 2005 | 43.26 | 43.54 | 43.04 | 43.09 | 1,342,697 | -0.28(-0.65%) |
Jun 02, 2005 | 43.17 | 43.47 | 42.96 | 43.37 | 1,914,331 | +0.12(+0.28%) |
Jun 01, 2005 | 42.96 | 43.77 | 42.87 | 43.25 | 1,618,717 | +0.26(+0.60%) |
May 31, 2005 | 42.87 | 43.16 | 42.39 | 42.99 | 2,829,219 | +0.26(+0.61%) |
May 27, 2005 | 42.40 | 42.85 | 42.24 | 42.73 | 1,003,808 | +0.12(+0.28%) |
May 26, 2005 | 42.28 | 42.63 | 41.83 | 42.61 | 2,046,588 | -0.05(-0.12%) |
May 25, 2005 | 43.41 | 43.42 | 42.61 | 42.66 | 1,825,702 | -0.64(-1.48%) |
May 24, 2005 | 43.34 | 43.58 | 43.09 | 43.30 | 1,718,100 | -0.02(-0.05%) |
May 23, 2005 | 43.14 | 43.51 | 42.85 | 43.32 | 2,092,268 | +0.19(+0.44%) |
May 20, 2005 | 43.30 | 43.71 | 43.05 | 43.13 | 1,943,992 | -0.08(-0.19%) |
May 19, 2005 | 43.11 | 43.49 | 42.91 | 43.21 | 2,096,109 | +0.30(+0.70%) |
May 18, 2005 | 43.02 | 43.07 | 42.60 | 42.91 | 1,953,800 | +0.11(+0.26%) |
May 17, 2005 | 43.06 | 43.13 | 42.49 | 42.80 | 1,906,011 | -0.19(-0.44%) |
May 16, 2005 | 43.22 | 43.52 | 42.70 | 42.99 | 1,666,052 | -0.01(-0.02%) |
May 13, 2005 | 43.35 | 43.59 | 42.50 | 43.00 | 1,670,081 | -0.17(-0.39%) |
May 12, 2005 | 43.19 | 43.60 | 42.82 | 43.17 | 1,369,665 | +0.23(+0.54%) |
May 11, 2005 | 43.30 | 43.74 | 42.53 | 42.94 | 1,582,058 | -0.49(-1.13%) |
May 10, 2005 | 42.55 | 43.50 | 42.47 | 43.43 | 2,427,026 | +0.60(+1.40%) |
May 09, 2005 | 42.70 | 42.90 | 42.47 | 42.83 | 1,258,930 | +0.16(+0.37%) |
May 06, 2005 | 43.20 | 43.20 | 42.55 | 42.67 | 949,191 | -0.05(-0.12%) |
May 05, 2005 | 43.02 | 43.22 | 42.46 | 42.72 | 1,667,058 | -0.53(-1.23%) |
May 04, 2005 | 43.00 | 43.33 | 42.86 | 43.25 | 2,373,613 | +0.48(+1.12%) |
May 03, 2005 | 42.97 | 43.08 | 42.48 | 42.77 | 2,051,126 | -0.09(-0.21%) |
May 02, 2005 | 42.41 | 43.09 | 42.32 | 42.86 | 3,261,197 | +0.56(+1.32%) |
Apr 29, 2005 | 41.74 | 42.32 | 41.55 | 42.30 | 2,223,518 | +0.70(+1.68%) |
Apr 28, 2005 | 42.36 | 42.38 | 41.50 | 41.60 | 1,648,290 | -0.92(-2.16%) |
Apr 27, 2005 | 42.25 | 42.84 | 41.40 | 42.52 | 1,774,462 | +0.16(+0.38%) |
Apr 26, 2005 | 42.24 | 42.72 | 42.07 | 42.36 | 1,983,214 | +0.10(+0.24%) |
Apr 25, 2005 | 41.94 | 42.35 | 41.68 | 42.26 | 2,352,953 | +0.45(+1.08%) |
Apr 22, 2005 | 41.20 | 42.62 | 41.00 | 41.81 | 5,422,283 | +1.56(+3.88%) |
Apr 21, 2005 | 40.05 | 41.04 | 40.05 | 40.25 | 3,706,113 | +0.45(+1.13%) |
Apr 20, 2005 | 40.29 | 40.44 | 39.53 | 39.80 | 1,414,737 | -0.50(-1.24%) |
Apr 19, 2005 | 39.60 | 40.52 | 39.55 | 40.30 | 1,670,973 | +0.21(+0.52%) |
Apr 18, 2005 | 40.80 | 41.09 | 39.91 | 40.09 | 3,270,808 | -0.78(-1.91%) |
Apr 15, 2005 | 40.44 | 41.08 | 40.20 | 40.87 | 3,076,702 | +0.01(+0.02%) |
Apr 14, 2005 | 40.76 | 41.05 | 40.62 | 40.86 | 2,361,966 | +0.31(+0.76%) |
Apr 13, 2005 | 40.69 | 41.00 | 40.41 | 40.55 | 1,466,721 | -0.15(-0.37%) |
Apr 12, 2005 | 39.85 | 40.70 | 39.85 | 40.70 | 1,981,017 | +0.71(+1.78%) |
Apr 11, 2005 | 39.50 | 40.01 | 39.50 | 39.99 | 1,043,503 | +0.43(+1.09%) |
Apr 08, 2005 | 39.90 | 40.04 | 39.51 | 39.56 | 880,426 | -0.35(-0.88%) |
Apr 07, 2005 | 39.52 | 40.03 | 39.20 | 39.91 | 2,138,117 | +0.47(+1.19%) |
Apr 06, 2005 | 39.58 | 39.96 | 39.24 | 39.44 | 1,341,937 | +0.12(+0.31%) |
Apr 05, 2005 | 39.63 | 39.86 | 39.30 | 39.32 | 1,230,636 | -0.28(-0.71%) |
Apr 04, 2005 | 39.46 | 39.72 | 39.22 | 39.60 | 1,731,635 | +0.10(+0.25%) |