Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 44.66 | 45.58 | 44.45 | 45.53 | 18,138 | +0.54(+1.19%) |
Apr 27, 2006 | 44.73 | 45.62 | 44.53 | 44.99 | 26,066 | -0.09(-0.19%) |
Apr 26, 2006 | 44.50 | 45.27 | 44.50 | 45.08 | 30,774 | +0.32(+0.71%) |
Apr 25, 2006 | 45.20 | 45.26 | 44.21 | 44.76 | 74,126 | -0.33(-0.74%) |
Apr 24, 2006 | 44.92 | 45.27 | 44.82 | 45.09 | 27,487 | +0.02(+0.03%) |
Apr 21, 2006 | 44.43 | 45.08 | 44.25 | 45.08 | 110,994 | +1.07(+2.44%) |
Apr 20, 2006 | 43.77 | 44.01 | 43.39 | 44.01 | 9,844 | +0.25(+0.57%) |
Apr 19, 2006 | 43.53 | 43.79 | 43.39 | 43.76 | 12,933 | +0.38(+0.88%) |
Apr 18, 2006 | 42.69 | 43.45 | 42.82 | 43.38 | 16,864 | +0.68(+1.60%) |
Apr 17, 2006 | 43.02 | 43.08 | 42.54 | 42.69 | 13,655 | -0.21(-0.49%) |
Apr 13, 2006 | 43.00 | 43.02 | 42.65 | 42.90 | 4,673 | +0.29(+0.67%) |
Apr 12, 2006 | 42.82 | 42.98 | 42.51 | 42.61 | 10,338 | -0.50(-1.15%) |
Apr 11, 2006 | 43.09 | 43.24 | 42.99 | 43.11 | 15,948 | -0.07(-0.16%) |
Apr 10, 2006 | 43.10 | 43.36 | 43.07 | 43.18 | 2,058 | -0.24(-0.56%) |
Apr 07, 2006 | 44.41 | 44.47 | 43.13 | 43.42 | 20,393 | -0.79(-1.78%) |
Apr 06, 2006 | 43.83 | 44.22 | 43.53 | 44.21 | 31,637 | +0.25(+0.57%) |
Apr 05, 2006 | 43.97 | 44.35 | 43.38 | 43.96 | 11,187 | +0.01(+0.02%) |
Apr 04, 2006 | 43.65 | 44.22 | 43.65 | 43.95 | 14,407 | +0.05(+0.12%) |
Apr 03, 2006 | 43.92 | 44.26 | 43.82 | 43.90 | 38,514 | -0.08(-0.18%) |
Mar 31, 2006 | 43.77 | 43.98 | 43.17 | 43.98 | 51,016 | +0.26(+0.60%) |
Mar 30, 2006 | 43.24 | 43.82 | 43.24 | 43.71 | 60,425 | +0.52(+1.21%) |
Mar 29, 2006 | 43.49 | 43.51 | 42.75 | 43.19 | 19,447 | -0.08(-0.18%) |
Mar 28, 2006 | 43.30 | 43.30 | 42.93 | 43.27 | 8,782 | -0.03(-0.07%) |
Mar 27, 2006 | 43.49 | 43.49 | 43.10 | 43.30 | 11,501 | +0.00(+0.00%) |
Mar 24, 2006 | 43.35 | 43.58 | 43.24 | 43.30 | 10,352 | +0.05(+0.13%) |
Mar 23, 2006 | 43.19 | 43.58 | 43.04 | 43.24 | 15,694 | +0.14(+0.32%) |
Mar 22, 2006 | 42.65 | 43.22 | 42.54 | 43.10 | 10,033 | +0.41(+0.97%) |
Mar 21, 2006 | 43.28 | 43.57 | 42.48 | 42.69 | 26,065 | -0.92(-2.10%) |
Mar 20, 2006 | 43.73 | 43.94 | 43.27 | 43.61 | 19,231 | -0.05(-0.12%) |
Mar 17, 2006 | 44.49 | 44.49 | 43.36 | 43.66 | 94,404 | -0.61(-1.37%) |
Mar 16, 2006 | 44.50 | 44.50 | 44.06 | 44.27 | 9,411 | -0.04(-0.09%) |
Mar 15, 2006 | 43.71 | 44.47 | 43.46 | 44.31 | 22,482 | +0.72(+1.64%) |
Mar 14, 2006 | 43.42 | 43.74 | 43.03 | 43.59 | 28,729 | +0.06(+0.14%) |
Mar 13, 2006 | 43.25 | 43.85 | 43.25 | 43.53 | 26,076 | +0.38(+0.88%) |
Mar 10, 2006 | 42.87 | 43.15 | 42.75 | 43.15 | 18,423 | +0.22(+0.51%) |
Mar 09, 2006 | 43.20 | 43.29 | 42.75 | 42.93 | 19,132 | +0.02(+0.05%) |
Mar 08, 2006 | 42.90 | 43.10 | 42.87 | 42.91 | 22,427 | -0.23(-0.54%) |
Mar 07, 2006 | 43.73 | 43.73 | 42.83 | 43.14 | 23,937 | -0.61(-1.39%) |
Mar 06, 2006 | 44.11 | 44.31 | 43.75 | 43.75 | 12,069 | -0.65(-1.45%) |
Mar 03, 2006 | 44.62 | 44.93 | 44.38 | 44.40 | 6,020 | -0.43(-0.95%) |
Mar 02, 2006 | 44.36 | 44.88 | 44.36 | 44.82 | 14,162 | +0.06(+0.14%) |
Mar 01, 2006 | 44.71 | 44.76 | 44.31 | 44.76 | 40,322 | -0.14(-0.31%) |
Feb 28, 2006 | 45.52 | 45.59 | 44.34 | 44.90 | 25,563 | -0.62(-1.37%) |
Feb 27, 2006 | 45.32 | 45.85 | 45.09 | 45.52 | 19,799 | +0.20(+0.45%) |
Feb 24, 2006 | 44.98 | 45.73 | 44.75 | 45.32 | 12,790 | +0.00(+0.00%) |
Feb 23, 2006 | 45.08 | 45.53 | 44.81 | 45.32 | 23,457 | -0.10(-0.22%) |
Feb 22, 2006 | 45.69 | 45.75 | 45.04 | 45.42 | 8,779 | +0.17(+0.38%) |
Feb 21, 2006 | 45.62 | 45.83 | 44.71 | 45.25 | 26,259 | -0.66(-1.44%) |
Feb 17, 2006 | 45.47 | 46.09 | 44.51 | 45.91 | 18,540 | +0.60(+1.32%) |
Feb 16, 2006 | 45.05 | 45.44 | 44.52 | 45.31 | 25,856 | -0.02(-0.03%) |
Feb 15, 2006 | 44.27 | 45.33 | 44.07 | 45.33 | 23,285 | +1.06(+2.39%) |
Feb 14, 2006 | 43.53 | 44.27 | 43.07 | 44.27 | 17,525 | +0.88(+2.02%) |
Feb 13, 2006 | 43.53 | 43.53 | 42.99 | 43.39 | 12,938 | -0.34(-0.78%) |
Feb 10, 2006 | 43.17 | 43.78 | 42.95 | 43.73 | 19,010 | +0.38(+0.88%) |
Feb 09, 2006 | 43.04 | 43.50 | 43.00 | 43.35 | 27,053 | +0.27(+0.63%) |
Feb 08, 2006 | 42.60 | 43.52 | 42.48 | 43.08 | 22,541 | +0.68(+1.61%) |
Feb 07, 2006 | 43.15 | 43.15 | 42.40 | 42.40 | 25,627 | -0.62(-1.45%) |
Feb 06, 2006 | 43.23 | 43.57 | 42.68 | 43.02 | 30,396 | -0.20(-0.47%) |
Feb 03, 2006 | 43.07 | 43.75 | 43.07 | 43.22 | 115,255 | -0.02(-0.04%) |
Feb 02, 2006 | 43.03 | 43.29 | 42.64 | 43.24 | 39,194 | +0.02(+0.04%) |
Feb 01, 2006 | 42.71 | 43.22 | 42.60 | 43.22 | 8,775 | +0.23(+0.54%) |
Jan 31, 2006 | 42.52 | 43.04 | 42.52 | 42.99 | 25,751 | +0.39(+0.91%) |
Jan 30, 2006 | 42.68 | 42.88 | 42.27 | 42.60 | 43,151 | -0.38(-0.89%) |
Jan 27, 2006 | 43.27 | 43.28 | 42.61 | 42.98 | 34,712 | -0.29(-0.66%) |
Jan 26, 2006 | 42.75 | 43.33 | 42.38 | 43.27 | 38,540 | +0.51(+1.20%) |
Jan 25, 2006 | 43.75 | 43.92 | 42.06 | 42.75 | 66,411 | -0.78(-1.79%) |
Jan 24, 2006 | 42.75 | 44.16 | 42.64 | 43.53 | 40,860 | +0.63(+1.47%) |
Jan 23, 2006 | 42.84 | 43.14 | 42.65 | 42.90 | 37,509 | +0.30(+0.69%) |
Jan 20, 2006 | 42.75 | 42.87 | 42.53 | 42.61 | 55,153 | -0.01(-0.02%) |
Jan 19, 2006 | 41.08 | 42.75 | 40.81 | 42.61 | 118,695 | +2.30(+5.71%) |
Jan 18, 2006 | 40.11 | 40.76 | 40.07 | 40.31 | 29,764 | +0.05(+0.14%) |
Jan 17, 2006 | 40.42 | 40.61 | 40.12 | 40.26 | 76,220 | -0.21(-0.52%) |
Jan 13, 2006 | 40.86 | 40.86 | 40.43 | 40.47 | 25,725 | -0.10(-0.25%) |
Jan 12, 2006 | 40.97 | 40.97 | 40.55 | 40.57 | 38,206 | -0.16(-0.40%) |
Jan 11, 2006 | 40.54 | 40.81 | 40.54 | 40.73 | 22,842 | -0.19(-0.46%) |
Jan 10, 2006 | 40.54 | 40.95 | 40.54 | 40.92 | 15,794 | +0.32(+0.78%) |
Jan 09, 2006 | 40.85 | 40.93 | 40.60 | 40.60 | 19,702 | -0.21(-0.51%) |
Jan 06, 2006 | 41.60 | 41.60 | 40.49 | 40.81 | 33,061 | -0.29(-0.70%) |
Jan 05, 2006 | 41.44 | 41.44 | 41.10 | 41.10 | 12,285 | +0.14(+0.34%) |
Jan 04, 2006 | 40.13 | 41.78 | 40.13 | 40.96 | 23,372 | +0.78(+1.93%) |
Jan 03, 2006 | 39.68 | 40.54 | 39.33 | 40.18 | 15,799 | +0.53(+1.33%) |
Dec 30, 2005 | 40.27 | 40.27 | 39.65 | 39.65 | 28,883 | -0.75(-1.85%) |
Dec 29, 2005 | 40.50 | 40.96 | 40.40 | 40.40 | 10,490 | -0.39(-0.95%) |
Dec 28, 2005 | 40.81 | 40.95 | 40.53 | 40.79 | 6,689 | +0.26(+0.63%) |
Dec 27, 2005 | 41.24 | 41.44 | 40.53 | 40.53 | 12,992 | -0.83(-2.01%) |
Dec 23, 2005 | 42.14 | 42.14 | 41.24 | 41.36 | 49,848 | -0.65(-1.55%) |
Dec 22, 2005 | 42.18 | 42.23 | 41.67 | 42.02 | 16,837 | -0.09(-0.22%) |
Dec 21, 2005 | 42.19 | 42.29 | 42.06 | 42.11 | 17,510 | -0.39(-0.91%) |
Dec 20, 2005 | 41.64 | 42.50 | 41.58 | 42.50 | 21,152 | +0.95(+2.28%) |
Dec 19, 2005 | 42.37 | 42.37 | 41.21 | 41.55 | 33,229 | -1.11(-2.61%) |
Dec 16, 2005 | 41.67 | 42.66 | 41.67 | 42.66 | 76,853 | +0.91(+2.18%) |
Dec 15, 2005 | 43.34 | 43.34 | 41.40 | 41.75 | 24,143 | -1.29(-3.00%) |
Dec 14, 2005 | 42.61 | 43.39 | 42.61 | 43.04 | 10,454 | +0.19(+0.44%) |
Dec 13, 2005 | 43.31 | 43.31 | 42.56 | 42.86 | 11,995 | -0.22(-0.51%) |
Dec 12, 2005 | 43.16 | 43.35 | 42.83 | 43.07 | 18,263 | +0.30(+0.71%) |
Dec 09, 2005 | 43.29 | 43.29 | 42.37 | 42.77 | 13,898 | -0.18(-0.42%) |
Dec 08, 2005 | 42.68 | 43.09 | 42.66 | 42.95 | 5,053 | -0.19(-0.45%) |
Dec 07, 2005 | 43.03 | 43.28 | 42.68 | 43.14 | 48,529 | +0.23(+0.53%) |
Dec 06, 2005 | 42.87 | 42.95 | 42.69 | 42.92 | 20,760 | +0.14(+0.33%) |
Dec 05, 2005 | 42.72 | 42.86 | 42.61 | 42.78 | 88,108 | -0.05(-0.11%) |
Dec 02, 2005 | 42.63 | 42.83 | 42.60 | 42.82 | 44,775 | +0.07(+0.16%) |
Dec 01, 2005 | 42.51 | 42.83 | 42.51 | 42.75 | 22,521 | +0.07(+0.16%) |
Nov 30, 2005 | 42.64 | 42.68 | 42.48 | 42.68 | 32,284 | +0.12(+0.29%) |
Nov 29, 2005 | 42.66 | 42.75 | 42.53 | 42.56 | 11,128 | +0.12(+0.27%) |
Nov 28, 2005 | 42.60 | 42.67 | 42.37 | 42.44 | 19,904 | -0.15(-0.35%) |
Nov 25, 2005 | 42.68 | 42.68 | 42.37 | 42.59 | 2,929 | -0.10(-0.24%) |
Nov 23, 2005 | 42.44 | 42.69 | 42.44 | 42.69 | 4,825 | +0.27(+0.64%) |
Nov 22, 2005 | 42.33 | 42.44 | 41.98 | 42.42 | 40,948 | -0.13(-0.31%) |
Nov 21, 2005 | 41.58 | 42.67 | 41.41 | 42.55 | 21,956 | +0.71(+1.69%) |
Nov 18, 2005 | 42.27 | 42.27 | 41.60 | 41.85 | 11,675 | -0.12(-0.30%) |
Nov 17, 2005 | 41.53 | 41.97 | 41.16 | 41.97 | 16,051 | +0.85(+2.06%) |
Nov 16, 2005 | 41.90 | 41.90 | 40.90 | 41.12 | 23,015 | -0.48(-1.16%) |
Nov 15, 2005 | 43.42 | 43.42 | 41.39 | 41.60 | 37,151 | -1.94(-4.45%) |
Nov 14, 2005 | 43.66 | 43.71 | 43.53 | 43.54 | 27,247 | -0.15(-0.34%) |
Nov 11, 2005 | 42.82 | 43.69 | 42.76 | 43.69 | 9,694 | +0.54(+1.26%) |
Nov 10, 2005 | 43.28 | 43.48 | 42.73 | 43.14 | 23,186 | +0.17(+0.40%) |
Nov 09, 2005 | 42.76 | 43.39 | 42.45 | 42.97 | 7,877 | +0.62(+1.47%) |
Nov 08, 2005 | 43.07 | 43.39 | 42.35 | 42.35 | 27,729 | -0.62(-1.45%) |
Nov 07, 2005 | 42.09 | 43.22 | 41.82 | 42.97 | 29,710 | +1.11(+2.66%) |
Nov 04, 2005 | 41.78 | 42.17 | 41.59 | 41.86 | 27,594 | -0.31(-0.74%) |
Nov 03, 2005 | 42.22 | 42.84 | 42.11 | 42.17 | 33,995 | -0.02(-0.06%) |
Nov 02, 2005 | 41.67 | 42.20 | 41.19 | 42.20 | 21,279 | +0.68(+1.63%) |
Nov 01, 2005 | 41.10 | 41.70 | 40.94 | 41.52 | 27,530 | -0.03(-0.07%) |
Oct 31, 2005 | 40.74 | 41.57 | 40.53 | 41.55 | 23,094 | +0.67(+1.64%) |
Oct 28, 2005 | 39.39 | 40.92 | 39.27 | 40.88 | 16,255 | +1.87(+4.80%) |
Oct 27, 2005 | 40.07 | 40.18 | 38.95 | 39.01 | 8,545 | -1.34(-3.33%) |
Oct 26, 2005 | 40.42 | 40.81 | 40.09 | 40.35 | 10,378 | +0.05(+0.12%) |
Oct 25, 2005 | 40.89 | 41.29 | 40.03 | 40.31 | 21,777 | -0.99(-2.39%) |
Oct 24, 2005 | 40.24 | 41.47 | 40.17 | 41.29 | 48,502 | +1.15(+2.87%) |
Oct 21, 2005 | 39.80 | 40.81 | 39.80 | 40.14 | 26,808 | +0.18(+0.45%) |
Oct 20, 2005 | 39.18 | 40.88 | 39.18 | 39.96 | 51,825 | +1.08(+2.78%) |
Oct 19, 2005 | 38.77 | 39.23 | 38.25 | 38.88 | 104,970 | +0.47(+1.22%) |
Oct 18, 2005 | 39.26 | 39.26 | 38.37 | 38.41 | 54,020 | -1.08(-2.73%) |
Oct 17, 2005 | 39.54 | 39.84 | 38.73 | 39.49 | 26,838 | -0.59(-1.47%) |
Oct 14, 2005 | 39.40 | 40.18 | 38.70 | 40.08 | 23,500 | +1.17(+3.02%) |
Oct 13, 2005 | 38.69 | 38.98 | 38.29 | 38.91 | 34,983 | +0.05(+0.12%) |
Oct 12, 2005 | 39.48 | 39.68 | 38.34 | 38.86 | 57,152 | -0.74(-1.86%) |
Oct 11, 2005 | 39.73 | 40.31 | 39.47 | 39.60 | 31,488 | -0.30(-0.76%) |
Oct 10, 2005 | 40.82 | 40.82 | 39.69 | 39.90 | 19,033 | -1.24(-3.00%) |
Oct 07, 2005 | 40.30 | 41.53 | 40.27 | 41.14 | 15,689 | +0.99(+2.46%) |
Oct 06, 2005 | 39.84 | 40.91 | 39.67 | 40.15 | 22,012 | +0.23(+0.56%) |
Oct 05, 2005 | 40.97 | 41.60 | 39.65 | 39.93 | 59,462 | -1.55(-3.75%) |
Oct 04, 2005 | 41.66 | 42.09 | 41.42 | 41.48 | 21,327 | +0.20(+0.49%) |
Oct 03, 2005 | 41.51 | 41.57 | 40.97 | 41.28 | 43,584 | -0.04(-0.09%) |
Sep 30, 2005 | 41.29 | 41.43 | 40.91 | 41.32 | 17,129 | +0.12(+0.30%) |
Sep 29, 2005 | 41.30 | 41.44 | 40.79 | 41.19 | 49,695 | -0.38(-0.92%) |
Sep 28, 2005 | 41.95 | 41.99 | 41.22 | 41.57 | 40,597 | -0.61(-1.44%) |
Sep 27, 2005 | 41.63 | 42.30 | 41.43 | 42.18 | 22,834 | +0.55(+1.33%) |
Sep 26, 2005 | 43.00 | 43.03 | 41.25 | 41.63 | 56,715 | -0.95(-2.23%) |
Sep 23, 2005 | 42.58 | 42.68 | 41.94 | 42.58 | 8,356 | +0.68(+1.61%) |
Sep 22, 2005 | 41.90 | 42.09 | 41.45 | 41.90 | 26,458 | +0.21(+0.50%) |
Sep 21, 2005 | 42.79 | 42.79 | 41.51 | 41.69 | 42,285 | -1.27(-2.97%) |
Sep 20, 2005 | 43.74 | 44.11 | 42.86 | 42.96 | 88,296 | -0.67(-1.53%) |
Sep 19, 2005 | 43.49 | 43.80 | 43.49 | 43.63 | 60,728 | +0.25(+0.57%) |
Sep 16, 2005 | 41.33 | 43.53 | 41.33 | 43.38 | 192,113 | +2.38(+5.80%) |
Sep 15, 2005 | 40.72 | 41.14 | 40.44 | 41.01 | 44,144 | +0.26(+0.63%) |
Sep 14, 2005 | 41.01 | 41.25 | 40.41 | 40.75 | 62,519 | -0.05(-0.13%) |
Sep 13, 2005 | 41.47 | 41.57 | 40.48 | 40.80 | 57,176 | -0.78(-1.87%) |
Sep 12, 2005 | 41.61 | 41.62 | 41.41 | 41.58 | 48,051 | +0.10(+0.24%) |
Sep 09, 2005 | 40.97 | 41.56 | 40.97 | 41.48 | 77,597 | +0.26(+0.64%) |
Sep 08, 2005 | 41.15 | 41.36 | 40.74 | 41.22 | 84,632 | +0.15(+0.36%) |
Sep 07, 2005 | 40.19 | 41.07 | 39.80 | 41.07 | 150,096 | +0.96(+2.38%) |
Sep 06, 2005 | 37.69 | 40.11 | 37.69 | 40.11 | 126,764 | +2.65(+7.08%) |
Sep 02, 2005 | 37.47 | 37.70 | 37.25 | 37.46 | 250,599 | -0.05(-0.15%) |
Sep 01, 2005 | 38.87 | 39.11 | 37.31 | 37.52 | 265,793 | -1.74(-4.44%) |
Aug 31, 2005 | 39.66 | 39.66 | 38.81 | 39.26 | 140,788 | -0.57(-1.42%) |
Aug 30, 2005 | 40.09 | 40.11 | 39.82 | 39.82 | 46,488 | -0.26(-0.66%) |
Aug 29, 2005 | 39.54 | 40.27 | 39.54 | 40.09 | 46,099 | +0.36(+0.90%) |
Aug 26, 2005 | 40.66 | 40.66 | 39.40 | 39.73 | 23,011 | -0.65(-1.60%) |
Aug 25, 2005 | 40.18 | 40.48 | 40.07 | 40.38 | 34,789 | +0.19(+0.46%) |
Aug 24, 2005 | 39.64 | 40.19 | 39.58 | 40.19 | 42,338 | +0.74(+1.87%) |
Aug 23, 2005 | 39.78 | 40.19 | 38.88 | 39.45 | 11,123 | -0.12(-0.31%) |
Aug 22, 2005 | 39.05 | 39.92 | 39.03 | 39.58 | 11,257 | +0.93(+2.41%) |
Aug 19, 2005 | 38.73 | 39.02 | 38.64 | 38.64 | 8,719 | +0.11(+0.28%) |
Aug 18, 2005 | 39.09 | 39.17 | 38.48 | 38.53 | 27,821 | -0.60(-1.53%) |
Aug 17, 2005 | 39.75 | 39.83 | 39.13 | 39.13 | 27,588 | -1.01(-2.52%) |
Aug 16, 2005 | 41.09 | 41.46 | 40.14 | 40.14 | 32,565 | -11.65(-22.50%) |
Aug 15, 2005 | 51.23 | 51.89 | 50.90 | 51.80 | 9,585 | +0.24(+0.47%) |
Aug 12, 2005 | 51.43 | 51.62 | 50.25 | 51.55 | 29,611 | -0.25(-0.48%) |
Aug 11, 2005 | 50.44 | 51.80 | 50.43 | 51.80 | 13,534 | +1.01(+1.99%) |
Aug 10, 2005 | 51.78 | 52.22 | 50.51 | 50.79 | 58,639 | -0.73(-1.42%) |
Aug 09, 2005 | 51.17 | 51.76 | 50.91 | 51.52 | 17,167 | +0.48(+0.94%) |
Aug 08, 2005 | 51.34 | 51.41 | 50.91 | 51.04 | 14,405 | -0.31(-0.61%) |
Aug 05, 2005 | 52.08 | 52.08 | 50.85 | 51.35 | 15,806 | -0.73(-1.40%) |
Aug 04, 2005 | 52.36 | 52.36 | 51.97 | 52.08 | 36,972 | +0.00(+0.00%) |
Aug 03, 2005 | 51.94 | 52.36 | 51.94 | 52.08 | 42,322 | -0.38(-0.73%) |
Aug 02, 2005 | 52.42 | 52.46 | 52.04 | 52.46 | 58,705 | +0.38(+0.73%) |
Aug 01, 2005 | 52.27 | 52.45 | 51.97 | 52.08 | 86,168 | +0.03(+0.06%) |
Jul 29, 2005 | 52.08 | 52.08 | 51.89 | 52.05 | 64,906 | -0.03(-0.06%) |
Jul 28, 2005 | 51.93 | 52.14 | 51.73 | 52.08 | 50,742 | +0.00(+0.00%) |
Jul 27, 2005 | 51.99 | 52.23 | 51.73 | 52.08 | 57,166 | -0.09(-0.16%) |
Jul 26, 2005 | 52.69 | 52.70 | 51.85 | 52.17 | 57,808 | -0.79(-1.48%) |
Jul 25, 2005 | 53.79 | 53.79 | 52.70 | 52.95 | 19,033 | -0.83(-1.55%) |
Jul 22, 2005 | 52.00 | 53.83 | 51.77 | 53.79 | 41,931 | +1.87(+3.61%) |
Jul 21, 2005 | 52.11 | 52.28 | 51.69 | 51.91 | 27,746 | -0.17(-0.33%) |
Jul 20, 2005 | 50.02 | 52.08 | 50.02 | 52.08 | 23,340 | +1.48(+2.92%) |
Jul 19, 2005 | 50.42 | 50.88 | 50.13 | 50.61 | 26,667 | +0.19(+0.39%) |
Jul 18, 2005 | 50.41 | 50.48 | 50.14 | 50.41 | 21,394 | +0.01(+0.02%) |
Jul 15, 2005 | 49.35 | 50.41 | 49.25 | 50.40 | 18,605 | +0.63(+1.27%) |
Jul 14, 2005 | 49.79 | 50.08 | 49.56 | 49.77 | 12,371 | +0.30(+0.61%) |
Jul 13, 2005 | 49.79 | 49.79 | 49.15 | 49.47 | 33,326 | -0.03(-0.06%) |
Jul 12, 2005 | 48.98 | 49.79 | 48.98 | 49.50 | 91,055 | -0.25(-0.50%) |
Jul 11, 2005 | 48.97 | 49.75 | 48.66 | 49.75 | 19,375 | +0.82(+1.68%) |
Jul 08, 2005 | 47.88 | 49.09 | 47.80 | 48.93 | 37,954 | +0.91(+1.89%) |
Jul 07, 2005 | 47.81 | 48.15 | 47.69 | 48.02 | 29,795 | -0.06(-0.13%) |
Jul 06, 2005 | 48.47 | 48.47 | 48.00 | 48.08 | 6,842 | -0.39(-0.80%) |
Jul 05, 2005 | 47.62 | 48.47 | 47.61 | 48.47 | 22,126 | +0.45(+0.94%) |
Jul 01, 2005 | 48.14 | 48.20 | 47.73 | 48.02 | 12,735 | +0.12(+0.26%) |
Jun 30, 2005 | 47.54 | 48.18 | 46.49 | 47.89 | 35,238 | +0.48(+1.02%) |
Jun 29, 2005 | 47.78 | 47.78 | 45.91 | 47.41 | 15,200 | -0.76(-1.58%) |
Jun 28, 2005 | 46.61 | 48.17 | 46.60 | 48.17 | 9,826 | +1.38(+2.95%) |
Jun 27, 2005 | 46.57 | 46.87 | 45.90 | 46.79 | 15,525 | +0.66(+1.42%) |
Jun 24, 2005 | 46.73 | 47.14 | 46.14 | 46.14 | 62,915 | -0.64(-1.36%) |
Jun 23, 2005 | 46.84 | 47.26 | 46.67 | 46.77 | 13,917 | -0.65(-1.36%) |
Jun 22, 2005 | 46.78 | 47.42 | 46.72 | 47.42 | 10,611 | +0.31(+0.66%) |
Jun 21, 2005 | 47.19 | 47.43 | 46.94 | 47.11 | 3,344 | +0.54(+1.17%) |
Jun 20, 2005 | 47.47 | 47.57 | 46.56 | 46.56 | 7,167 | -0.94(-1.98%) |
Jun 17, 2005 | 47.81 | 47.81 | 47.50 | 47.50 | 31,882 | -0.29(-0.60%) |
Jun 16, 2005 | 46.95 | 47.79 | 46.80 | 47.79 | 9,667 | +0.76(+1.62%) |
Jun 15, 2005 | 46.64 | 47.03 | 46.38 | 47.03 | 25,738 | +0.59(+1.27%) |
Jun 14, 2005 | 46.64 | 46.64 | 46.21 | 46.44 | 25,975 | -0.08(-0.17%) |
Jun 13, 2005 | 46.53 | 47.15 | 46.25 | 46.52 | 14,307 | +0.00(+0.00%) |
Jun 10, 2005 | 46.71 | 47.19 | 46.41 | 46.52 | 7,043 | -0.69(-1.47%) |
Jun 09, 2005 | 46.29 | 47.21 | 45.93 | 47.21 | 25,751 | +0.82(+1.78%) |
Jun 08, 2005 | 47.42 | 47.42 | 46.34 | 46.39 | 17,289 | -1.06(-2.24%) |
Jun 07, 2005 | 46.64 | 47.62 | 46.64 | 47.45 | 29,270 | +0.63(+1.34%) |
Jun 06, 2005 | 45.86 | 46.82 | 45.86 | 46.82 | 21,485 | +0.68(+1.48%) |
Jun 03, 2005 | 45.97 | 46.49 | 45.97 | 46.14 | 15,757 | -0.27(-0.59%) |
Jun 02, 2005 | 46.25 | 46.49 | 46.08 | 46.41 | 18,292 | +0.05(+0.10%) |
Jun 01, 2005 | 46.41 | 46.41 | 46.07 | 46.36 | 37,981 | +0.62(+1.36%) |
May 31, 2005 | 46.46 | 46.46 | 45.74 | 45.74 | 16,494 | -0.51(-1.09%) |
May 27, 2005 | 46.92 | 46.94 | 45.93 | 46.25 | 23,587 | -0.04(-0.08%) |
May 26, 2005 | 46.18 | 46.28 | 46.04 | 46.28 | 13,993 | +0.22(+0.47%) |
May 25, 2005 | 46.59 | 46.59 | 45.51 | 46.07 | 27,895 | -0.82(-1.76%) |
May 24, 2005 | 46.35 | 47.01 | 46.30 | 46.89 | 22,126 | -0.14(-0.30%) |
May 23, 2005 | 46.45 | 47.03 | 46.45 | 47.03 | 47,907 | +0.31(+0.67%) |
May 20, 2005 | 46.54 | 46.72 | 46.50 | 46.72 | 13,972 | +0.12(+0.25%) |
May 19, 2005 | 46.25 | 46.79 | 46.25 | 46.60 | 32,525 | -0.12(-0.25%) |
May 18, 2005 | 46.48 | 47.02 | 46.18 | 46.72 | 28,043 | +0.20(+0.43%) |
May 17, 2005 | 45.62 | 46.64 | 45.60 | 46.52 | 20,702 | +0.65(+1.42%) |
May 16, 2005 | 45.14 | 46.25 | 45.09 | 45.86 | 45,109 | +1.04(+2.32%) |
May 13, 2005 | 45.13 | 45.31 | 44.74 | 44.82 | 140,170 | +0.05(+0.10%) |
May 12, 2005 | 44.89 | 45.46 | 44.25 | 44.78 | 19,148 | +0.08(+0.17%) |
May 11, 2005 | 43.80 | 44.70 | 43.54 | 44.70 | 24,796 | +0.24(+0.54%) |
May 10, 2005 | 45.32 | 45.40 | 44.36 | 44.46 | 12,536 | -1.06(-2.32%) |
May 09, 2005 | 44.75 | 45.51 | 44.70 | 45.51 | 6,752 | +0.42(+0.93%) |
May 06, 2005 | 45.13 | 45.31 | 44.86 | 45.09 | 25,539 | +0.01(+0.02%) |
May 05, 2005 | 45.08 | 45.09 | 44.86 | 45.09 | 19,486 | -0.02(-0.03%) |
May 04, 2005 | 44.54 | 45.10 | 44.43 | 45.10 | 27,224 | +0.46(+1.03%) |
May 03, 2005 | 44.92 | 45.22 | 44.46 | 44.64 | 13,071 | -0.21(-0.47%) |