Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 59.59 | 60.63 | 59.59 | 60.09 | 41,366 | +0.17(+0.29%) |
Apr 27, 2006 | 59.48 | 61.76 | 59.36 | 59.92 | 57,723 | +0.14(+0.24%) |
Apr 26, 2006 | 59.28 | 60.23 | 59.28 | 59.78 | 111,029 | +0.39(+0.66%) |
Apr 25, 2006 | 59.86 | 60.16 | 59.21 | 59.39 | 102,206 | -0.50(-0.84%) |
Apr 24, 2006 | 60.23 | 60.86 | 59.44 | 59.89 | 112,336 | -0.52(-0.87%) |
Apr 21, 2006 | 61.44 | 61.47 | 60.41 | 60.41 | 54,409 | -0.50(-0.81%) |
Apr 20, 2006 | 60.88 | 61.34 | 60.45 | 60.91 | 59,055 | +0.03(+0.05%) |
Apr 19, 2006 | 61.26 | 61.26 | 60.64 | 60.88 | 74,663 | -0.08(-0.13%) |
Apr 18, 2006 | 60.30 | 61.24 | 60.20 | 60.96 | 100,524 | +0.75(+1.25%) |
Apr 17, 2006 | 61.95 | 62.29 | 59.77 | 60.20 | 106,190 | -1.01(-1.65%) |
Apr 13, 2006 | 61.59 | 61.69 | 60.53 | 61.21 | 92,062 | -0.03(-0.05%) |
Apr 12, 2006 | 61.80 | 61.80 | 61.05 | 61.24 | 35,182 | -0.56(-0.91%) |
Apr 11, 2006 | 62.48 | 62.64 | 61.05 | 61.80 | 223,381 | -0.65(-1.04%) |
Apr 10, 2006 | 62.87 | 62.98 | 62.42 | 62.45 | 128,213 | -0.27(-0.43%) |
Apr 07, 2006 | 63.62 | 63.63 | 62.45 | 62.72 | 67,567 | -0.86(-1.35%) |
Apr 06, 2006 | 63.63 | 64.27 | 63.17 | 63.58 | 45,138 | -0.19(-0.30%) |
Apr 05, 2006 | 63.80 | 63.80 | 63.46 | 63.77 | 68,004 | +0.05(+0.07%) |
Apr 04, 2006 | 63.76 | 63.77 | 63.20 | 63.72 | 115,824 | +0.73(+1.16%) |
Apr 03, 2006 | 63.54 | 63.54 | 62.49 | 62.99 | 70,803 | -0.07(-0.11%) |
Mar 31, 2006 | 62.47 | 63.05 | 62.38 | 63.05 | 95,836 | +0.57(+0.91%) |
Mar 30, 2006 | 63.16 | 63.53 | 62.39 | 62.48 | 121,413 | -1.33(-2.09%) |
Mar 29, 2006 | 63.01 | 63.98 | 62.79 | 63.81 | 145,481 | +0.78(+1.24%) |
Mar 28, 2006 | 62.69 | 63.20 | 62.34 | 63.03 | 63,636 | +0.34(+0.55%) |
Mar 27, 2006 | 63.10 | 63.33 | 62.34 | 62.69 | 52,642 | -0.39(-0.62%) |
Mar 24, 2006 | 63.33 | 63.42 | 62.79 | 63.08 | 59,275 | +0.19(+0.30%) |
Mar 23, 2006 | 62.67 | 63.24 | 62.49 | 62.89 | 94,492 | -0.02(-0.03%) |
Mar 22, 2006 | 62.90 | 63.65 | 62.46 | 62.91 | 402,224 | +0.90(+1.46%) |
Mar 21, 2006 | 60.96 | 62.38 | 60.87 | 62.00 | 215,266 | +1.09(+1.78%) |
Mar 20, 2006 | 60.65 | 61.42 | 60.49 | 60.92 | 139,694 | +0.11(+0.19%) |
Mar 17, 2006 | 60.74 | 61.13 | 60.16 | 60.80 | 217,122 | +0.28(+0.46%) |
Mar 16, 2006 | 61.88 | 61.88 | 60.47 | 60.53 | 133,243 | -1.26(-2.03%) |
Mar 15, 2006 | 61.61 | 61.86 | 61.30 | 61.79 | 258,158 | +0.17(+0.28%) |
Mar 14, 2006 | 62.15 | 62.15 | 60.96 | 61.61 | 415,271 | -0.53(-0.86%) |
Mar 13, 2006 | 60.59 | 62.39 | 60.37 | 62.15 | 301,914 | +1.67(+2.76%) |
Mar 10, 2006 | 59.52 | 60.94 | 58.72 | 60.48 | 371,870 | +1.09(+1.83%) |
Mar 09, 2006 | 54.02 | 60.85 | 54.02 | 59.39 | 554,346 | +7.86(+15.25%) |
Mar 08, 2006 | 50.98 | 52.24 | 50.95 | 51.54 | 64,046 | +0.17(+0.33%) |
Mar 07, 2006 | 51.37 | 51.86 | 50.98 | 51.37 | 61,569 | -0.10(-0.19%) |
Mar 06, 2006 | 51.41 | 51.78 | 51.13 | 51.46 | 99,356 | -0.06(-0.11%) |
Mar 03, 2006 | 51.30 | 51.68 | 51.30 | 51.52 | 142,936 | -0.06(-0.11%) |
Mar 02, 2006 | 51.77 | 52.16 | 51.53 | 51.58 | 60,268 | -0.12(-0.24%) |
Mar 01, 2006 | 51.55 | 52.07 | 50.58 | 51.70 | 91,539 | +0.31(+0.61%) |
Feb 28, 2006 | 54.22 | 54.03 | 51.04 | 51.38 | 98,806 | -2.84(-5.23%) |
Feb 27, 2006 | 53.31 | 54.39 | 53.18 | 54.22 | 40,425 | +0.77(+1.44%) |
Feb 24, 2006 | 52.27 | 53.64 | 52.27 | 53.45 | 50,484 | +0.97(+1.85%) |
Feb 23, 2006 | 52.66 | 54.59 | 51.84 | 52.48 | 90,974 | -0.45(-0.85%) |
Feb 22, 2006 | 52.30 | 53.05 | 51.96 | 52.93 | 48,516 | +0.73(+1.41%) |
Feb 21, 2006 | 52.40 | 52.48 | 51.56 | 52.19 | 45,326 | -0.57(-1.08%) |
Feb 17, 2006 | 53.69 | 53.69 | 52.47 | 52.77 | 31,326 | -0.62(-1.16%) |
Feb 16, 2006 | 53.48 | 53.75 | 53.13 | 53.38 | 54,595 | -0.16(-0.30%) |
Feb 15, 2006 | 51.96 | 54.14 | 51.77 | 53.55 | 121,366 | +1.76(+3.40%) |
Feb 14, 2006 | 50.77 | 51.78 | 50.48 | 51.78 | 447,711 | +1.30(+2.58%) |
Feb 13, 2006 | 50.45 | 51.12 | 50.45 | 50.48 | 66,971 | -0.19(-0.38%) |
Feb 10, 2006 | 50.57 | 50.80 | 50.24 | 50.67 | 169,905 | -0.02(-0.04%) |
Feb 09, 2006 | 51.58 | 51.58 | 50.64 | 50.69 | 61,372 | -0.54(-1.06%) |
Feb 08, 2006 | 51.91 | 51.91 | 50.62 | 51.23 | 46,475 | -0.48(-0.92%) |
Feb 07, 2006 | 52.64 | 52.66 | 51.38 | 51.71 | 73,413 | -1.08(-2.04%) |
Feb 06, 2006 | 52.67 | 52.83 | 50.96 | 52.78 | 133,447 | +0.18(+0.34%) |
Feb 03, 2006 | 52.38 | 53.60 | 52.38 | 52.60 | 83,511 | +0.12(+0.24%) |
Feb 02, 2006 | 53.78 | 53.78 | 52.43 | 52.48 | 99,173 | -1.09(-2.03%) |
Feb 01, 2006 | 53.01 | 53.85 | 52.58 | 53.57 | 32,415 | +0.70(+1.33%) |
Jan 31, 2006 | 53.29 | 53.68 | 52.18 | 52.86 | 248,551 | -0.46(-0.86%) |
Jan 30, 2006 | 54.03 | 54.03 | 52.96 | 53.32 | 119,512 | -0.63(-1.17%) |
Jan 27, 2006 | 53.40 | 53.98 | 52.83 | 53.95 | 125,647 | +0.54(+1.02%) |
Jan 26, 2006 | 54.05 | 54.06 | 53.10 | 53.40 | 91,714 | -0.13(-0.25%) |
Jan 25, 2006 | 53.47 | 53.71 | 53.11 | 53.54 | 128,347 | -0.26(-0.48%) |
Jan 24, 2006 | 52.83 | 53.79 | 52.63 | 53.79 | 144,226 | +1.22(+2.32%) |
Jan 23, 2006 | 52.60 | 52.60 | 52.10 | 52.58 | 154,712 | +0.38(+0.73%) |
Jan 20, 2006 | 51.43 | 52.86 | 51.22 | 52.19 | 162,626 | +0.79(+1.54%) |
Jan 19, 2006 | 50.95 | 51.67 | 50.95 | 51.40 | 97,608 | +0.30(+0.60%) |
Jan 18, 2006 | 49.23 | 51.42 | 49.23 | 51.10 | 211,294 | +1.62(+3.27%) |
Jan 17, 2006 | 49.53 | 50.27 | 49.36 | 49.48 | 128,845 | -0.40(-0.80%) |
Jan 13, 2006 | 49.15 | 50.21 | 49.15 | 49.88 | 150,096 | +0.73(+1.49%) |
Jan 12, 2006 | 49.53 | 49.53 | 48.90 | 49.15 | 174,181 | -0.31(-0.64%) |
Jan 11, 2006 | 49.53 | 49.53 | 48.93 | 49.46 | 201,926 | +0.27(+0.54%) |
Jan 10, 2006 | 48.78 | 49.53 | 48.38 | 49.19 | 114,607 | +0.46(+0.94%) |
Jan 09, 2006 | 47.44 | 48.74 | 47.44 | 48.74 | 153,786 | +1.06(+2.22%) |
Jan 06, 2006 | 47.46 | 47.93 | 46.74 | 47.68 | 110,731 | +0.57(+1.21%) |
Jan 05, 2006 | 46.17 | 47.46 | 46.03 | 47.11 | 118,527 | +1.30(+2.83%) |
Jan 04, 2006 | 45.72 | 46.28 | 45.57 | 45.81 | 60,578 | -0.22(-0.48%) |
Jan 03, 2006 | 45.49 | 46.17 | 44.77 | 46.03 | 100,385 | +0.46(+1.00%) |
Dec 30, 2005 | 45.77 | 45.94 | 45.25 | 45.57 | 50,686 | -0.47(-1.01%) |
Dec 29, 2005 | 46.26 | 47.01 | 45.94 | 46.04 | 63,086 | -0.48(-1.02%) |
Dec 28, 2005 | 46.39 | 46.82 | 45.21 | 46.52 | 78,114 | +0.61(+1.33%) |
Dec 27, 2005 | 46.87 | 47.16 | 45.91 | 45.91 | 53,126 | -0.92(-1.97%) |
Dec 23, 2005 | 46.96 | 47.13 | 46.19 | 46.83 | 56,957 | +0.17(+0.37%) |
Dec 22, 2005 | 46.17 | 46.72 | 45.83 | 46.66 | 77,428 | +0.77(+1.68%) |
Dec 21, 2005 | 45.63 | 46.19 | 45.14 | 45.89 | 159,284 | -0.01(-0.02%) |
Dec 20, 2005 | 45.61 | 46.07 | 45.41 | 45.90 | 167,245 | +0.44(+0.96%) |
Dec 19, 2005 | 45.34 | 46.18 | 45.03 | 45.46 | 134,392 | -0.02(-0.04%) |
Dec 16, 2005 | 45.97 | 46.31 | 45.47 | 45.48 | 189,799 | -0.50(-1.08%) |
Dec 15, 2005 | 46.13 | 46.41 | 45.24 | 45.97 | 89,961 | -0.33(-0.72%) |
Dec 14, 2005 | 46.76 | 46.76 | 45.61 | 46.31 | 65,273 | -0.02(-0.04%) |
Dec 13, 2005 | 45.81 | 46.57 | 45.25 | 46.33 | 58,057 | +0.16(+0.35%) |
Dec 12, 2005 | 46.58 | 46.86 | 45.62 | 46.17 | 161,228 | -0.12(-0.27%) |
Dec 09, 2005 | 44.53 | 46.53 | 44.37 | 46.29 | 107,638 | +1.30(+2.88%) |
Dec 08, 2005 | 43.55 | 45.71 | 43.10 | 44.99 | 203,756 | -1.65(-3.53%) |
Dec 07, 2005 | 46.74 | 46.74 | 45.72 | 46.64 | 72,759 | +0.24(+0.51%) |
Dec 06, 2005 | 46.77 | 47.05 | 45.88 | 46.40 | 62,241 | -0.29(-0.61%) |
Dec 05, 2005 | 46.73 | 47.32 | 45.83 | 46.69 | 58,211 | -0.37(-0.79%) |
Dec 02, 2005 | 47.58 | 47.58 | 45.68 | 47.06 | 94,883 | -0.05(-0.10%) |
Dec 01, 2005 | 46.31 | 47.48 | 45.03 | 47.11 | 54,488 | +1.43(+3.13%) |
Nov 30, 2005 | 44.97 | 46.11 | 44.78 | 45.68 | 65,669 | +0.73(+1.63%) |
Nov 29, 2005 | 45.68 | 45.68 | 44.95 | 44.95 | 65,089 | -0.22(-0.49%) |
Nov 28, 2005 | 46.77 | 46.77 | 45.01 | 45.17 | 99,325 | -1.12(-2.43%) |
Nov 25, 2005 | 47.62 | 47.62 | 45.66 | 46.29 | 80,584 | -1.05(-2.21%) |
Nov 23, 2005 | 46.57 | 47.76 | 45.96 | 47.34 | 69,988 | +1.05(+2.26%) |
Nov 22, 2005 | 46.17 | 46.83 | 45.56 | 46.29 | 87,445 | +0.80(+1.76%) |
Nov 21, 2005 | 44.98 | 45.72 | 43.81 | 45.49 | 67,443 | +0.80(+1.79%) |
Nov 18, 2005 | 44.53 | 45.15 | 43.44 | 44.69 | 100,333 | +0.71(+1.62%) |
Nov 17, 2005 | 44.71 | 44.71 | 43.57 | 43.97 | 72,093 | +0.01(+0.02%) |
Nov 16, 2005 | 44.56 | 44.56 | 43.46 | 43.97 | 64,173 | -0.56(-1.26%) |
Nov 15, 2005 | 45.95 | 45.95 | 44.48 | 44.53 | 54,731 | -1.41(-3.07%) |
Nov 14, 2005 | 45.89 | 46.42 | 45.20 | 45.94 | 53,426 | +0.11(+0.25%) |
Nov 11, 2005 | 46.34 | 46.92 | 45.48 | 45.82 | 83,576 | -0.57(-1.23%) |
Nov 10, 2005 | 44.67 | 46.50 | 44.01 | 46.39 | 89,648 | +1.75(+3.93%) |
Nov 09, 2005 | 44.50 | 44.87 | 44.40 | 44.64 | 107,590 | -0.24(-0.53%) |
Nov 08, 2005 | 45.12 | 45.17 | 44.05 | 44.88 | 117,664 | -0.83(-1.81%) |
Nov 07, 2005 | 45.22 | 46.14 | 44.23 | 45.71 | 74,522 | +0.68(+1.50%) |
Nov 04, 2005 | 45.10 | 45.49 | 44.19 | 45.03 | 64,309 | -0.10(-0.23%) |
Nov 03, 2005 | 45.72 | 46.34 | 45.05 | 45.14 | 112,204 | -0.69(-1.50%) |
Nov 02, 2005 | 44.38 | 45.91 | 44.38 | 45.82 | 92,280 | +1.37(+3.09%) |
Nov 01, 2005 | 44.31 | 44.76 | 42.81 | 44.45 | 76,044 | -0.12(-0.28%) |
Oct 31, 2005 | 45.08 | 45.68 | 44.37 | 44.57 | 82,046 | -0.55(-1.22%) |
Oct 28, 2005 | 44.52 | 45.65 | 43.81 | 45.13 | 64,343 | +0.84(+1.89%) |
Oct 27, 2005 | 45.05 | 45.34 | 44.29 | 44.29 | 50,948 | -0.76(-1.69%) |
Oct 26, 2005 | 46.17 | 46.35 | 44.71 | 45.05 | 69,527 | -0.90(-1.95%) |
Oct 25, 2005 | 46.58 | 46.59 | 45.28 | 45.95 | 70,123 | -0.80(-1.71%) |
Oct 24, 2005 | 47.43 | 47.58 | 45.93 | 46.75 | 113,890 | -0.55(-1.17%) |
Oct 21, 2005 | 47.12 | 48.26 | 46.50 | 47.30 | 124,512 | -0.16(-0.34%) |
Oct 20, 2005 | 49.53 | 49.53 | 46.73 | 47.46 | 91,856 | -2.28(-4.58%) |
Oct 19, 2005 | 48.59 | 49.88 | 47.77 | 49.74 | 89,125 | +0.90(+1.85%) |
Oct 18, 2005 | 48.76 | 49.24 | 47.96 | 48.83 | 52,093 | +0.01(+0.02%) |
Oct 17, 2005 | 49.62 | 49.62 | 48.19 | 48.82 | 78,670 | -0.92(-1.86%) |
Oct 14, 2005 | 49.02 | 49.85 | 47.91 | 49.75 | 77,665 | +0.74(+1.52%) |
Oct 13, 2005 | 48.36 | 49.52 | 48.15 | 49.00 | 75,138 | +0.40(+0.82%) |
Oct 12, 2005 | 48.11 | 48.98 | 47.72 | 48.60 | 62,583 | +0.29(+0.59%) |
Oct 11, 2005 | 49.30 | 49.53 | 47.78 | 48.32 | 89,753 | -0.88(-1.78%) |
Oct 10, 2005 | 49.56 | 49.56 | 47.78 | 49.19 | 79,599 | +0.06(+0.12%) |
Oct 07, 2005 | 48.79 | 49.79 | 48.31 | 49.14 | 70,259 | +0.19(+0.39%) |
Oct 06, 2005 | 48.59 | 49.19 | 48.57 | 48.95 | 118,957 | +0.61(+1.26%) |
Oct 05, 2005 | 48.49 | 49.21 | 47.73 | 48.34 | 66,612 | -0.38(-0.78%) |
Oct 04, 2005 | 48.68 | 49.18 | 48.38 | 48.72 | 34,706 | +0.10(+0.22%) |
Oct 03, 2005 | 47.63 | 49.15 | 47.62 | 48.61 | 69,333 | +0.60(+1.25%) |
Sep 30, 2005 | 48.99 | 48.99 | 47.62 | 48.01 | 121,024 | -0.71(-1.47%) |
Sep 29, 2005 | 47.65 | 48.73 | 46.17 | 48.73 | 132,952 | +1.05(+2.20%) |
Sep 28, 2005 | 47.62 | 48.58 | 47.20 | 47.68 | 141,107 | +0.25(+0.52%) |
Sep 27, 2005 | 48.34 | 48.34 | 47.01 | 47.43 | 119,805 | -1.02(-2.10%) |
Sep 26, 2005 | 46.34 | 49.62 | 45.76 | 48.45 | 159,246 | +2.25(+4.86%) |
Sep 23, 2005 | 46.20 | 47.06 | 45.34 | 46.20 | 69,522 | +0.41(+0.89%) |
Sep 22, 2005 | 45.79 | 46.22 | 45.43 | 45.79 | 62,588 | +0.11(+0.25%) |
Sep 21, 2005 | 45.93 | 46.75 | 45.24 | 45.68 | 57,687 | -0.55(-1.19%) |
Sep 20, 2005 | 46.75 | 47.71 | 45.75 | 46.23 | 77,822 | -0.68(-1.44%) |
Sep 19, 2005 | 47.75 | 47.93 | 46.73 | 46.91 | 34,917 | -1.18(-2.46%) |
Sep 16, 2005 | 47.73 | 48.09 | 46.89 | 48.09 | 219,450 | +0.60(+1.26%) |
Sep 15, 2005 | 47.22 | 47.80 | 46.74 | 47.49 | 41,035 | +0.17(+0.36%) |
Sep 14, 2005 | 48.21 | 48.35 | 46.97 | 47.32 | 36,012 | -0.90(-1.86%) |
Sep 13, 2005 | 48.22 | 48.53 | 47.94 | 48.21 | 40,431 | -0.38(-0.78%) |
Sep 12, 2005 | 48.58 | 48.77 | 48.12 | 48.59 | 45,751 | +0.08(+0.16%) |
Sep 09, 2005 | 48.38 | 49.00 | 47.76 | 48.52 | 35,182 | +0.12(+0.26%) |
Sep 08, 2005 | 48.58 | 48.95 | 47.61 | 48.39 | 61,628 | -0.59(-1.21%) |
Sep 07, 2005 | 48.60 | 48.98 | 48.52 | 48.98 | 29,375 | +0.30(+0.63%) |
Sep 06, 2005 | 47.83 | 48.91 | 47.72 | 48.68 | 53,844 | +1.08(+2.26%) |
Sep 02, 2005 | 47.53 | 48.09 | 47.40 | 47.60 | 64,486 | +0.09(+0.18%) |
Sep 01, 2005 | 47.70 | 47.70 | 46.78 | 47.52 | 76,002 | +0.04(+0.08%) |
Aug 31, 2005 | 46.26 | 47.58 | 46.26 | 47.48 | 74,092 | +0.99(+2.13%) |
Aug 30, 2005 | 46.10 | 46.64 | 45.88 | 46.49 | 84,830 | +0.04(+0.08%) |
Aug 29, 2005 | 45.96 | 46.53 | 45.21 | 46.45 | 48,796 | +0.49(+1.06%) |
Aug 26, 2005 | 46.20 | 46.37 | 45.37 | 45.97 | 85,102 | -0.81(-1.73%) |
Aug 25, 2005 | 46.69 | 46.90 | 46.13 | 46.77 | 38,069 | +0.06(+0.12%) |
Aug 24, 2005 | 47.08 | 47.17 | 45.76 | 46.72 | 47,856 | -0.52(-1.11%) |
Aug 23, 2005 | 47.13 | 47.50 | 45.91 | 47.24 | 69,063 | +0.10(+0.20%) |
Aug 22, 2005 | 47.14 | 47.24 | 46.37 | 47.15 | 61,217 | +0.48(+1.02%) |
Aug 19, 2005 | 46.41 | 47.11 | 46.41 | 46.67 | 46,729 | +0.00(+0.00%) |
Aug 18, 2005 | 46.46 | 47.77 | 45.37 | 46.67 | 89,078 | +0.22(+0.47%) |
Aug 17, 2005 | 46.12 | 46.68 | 45.75 | 46.45 | 60,256 | +0.04(+0.08%) |
Aug 16, 2005 | 46.75 | 46.92 | 46.07 | 46.41 | 58,697 | -0.81(-1.71%) |
Aug 15, 2005 | 47.22 | 47.52 | 46.98 | 47.22 | 49,691 | +0.21(+0.45%) |
Aug 12, 2005 | 47.21 | 47.44 | 46.57 | 47.01 | 57,111 | -0.43(-0.90%) |
Aug 11, 2005 | 47.16 | 47.60 | 46.46 | 47.44 | 50,372 | +0.54(+1.16%) |
Aug 10, 2005 | 47.76 | 47.95 | 46.37 | 46.90 | 81,293 | -0.64(-1.34%) |
Aug 09, 2005 | 48.41 | 48.41 | 47.24 | 47.54 | 84,366 | -0.70(-1.44%) |
Aug 08, 2005 | 48.10 | 49.17 | 47.82 | 48.23 | 53,116 | +0.04(+0.08%) |
Aug 05, 2005 | 48.93 | 50.48 | 47.88 | 48.19 | 90,864 | -0.83(-1.69%) |
Aug 04, 2005 | 48.86 | 49.52 | 48.72 | 49.02 | 76,242 | +0.16(+0.33%) |
Aug 03, 2005 | 49.18 | 49.18 | 48.78 | 48.86 | 45,114 | -0.42(-0.85%) |
Aug 02, 2005 | 49.46 | 49.46 | 48.78 | 49.28 | 62,703 | +0.19(+0.39%) |
Aug 01, 2005 | 49.02 | 49.51 | 48.66 | 49.09 | 78,702 | +0.16(+0.33%) |
Jul 29, 2005 | 48.89 | 49.37 | 48.58 | 48.93 | 68,563 | +0.04(+0.08%) |
Jul 28, 2005 | 47.98 | 49.05 | 47.53 | 48.89 | 61,786 | +1.03(+2.15%) |
Jul 27, 2005 | 47.52 | 47.90 | 46.58 | 47.86 | 50,816 | +0.41(+0.86%) |
Jul 26, 2005 | 46.71 | 47.96 | 46.19 | 47.45 | 71,096 | +0.50(+1.08%) |
Jul 25, 2005 | 47.99 | 48.23 | 46.39 | 46.95 | 45,053 | -1.06(-2.20%) |
Jul 22, 2005 | 47.20 | 48.03 | 46.10 | 48.00 | 46,751 | +0.92(+1.96%) |
Jul 21, 2005 | 48.31 | 48.31 | 46.67 | 47.08 | 52,143 | -1.19(-2.47%) |
Jul 20, 2005 | 47.71 | 48.57 | 47.52 | 48.27 | 60,289 | -0.04(-0.08%) |
Jul 19, 2005 | 47.34 | 49.56 | 47.24 | 48.31 | 85,362 | +1.13(+2.40%) |
Jul 18, 2005 | 47.00 | 49.11 | 46.35 | 47.17 | 119,679 | +0.10(+0.20%) |
Jul 15, 2005 | 46.90 | 47.25 | 46.40 | 47.08 | 57,804 | -0.17(-0.36%) |
Jul 14, 2005 | 48.31 | 48.32 | 47.02 | 47.25 | 80,372 | -0.59(-1.23%) |
Jul 13, 2005 | 48.59 | 48.63 | 47.17 | 47.84 | 76,461 | -0.74(-1.53%) |
Jul 12, 2005 | 49.48 | 49.53 | 47.79 | 48.58 | 70,035 | -0.90(-1.83%) |
Jul 11, 2005 | 49.49 | 49.53 | 48.76 | 49.49 | 83,455 | +0.34(+0.70%) |
Jul 08, 2005 | 47.59 | 49.33 | 47.16 | 49.15 | 54,193 | +1.60(+3.37%) |
Jul 07, 2005 | 47.99 | 48.56 | 46.11 | 47.55 | 222,376 | -0.40(-0.83%) |
Jul 06, 2005 | 48.56 | 49.05 | 47.74 | 47.95 | 100,552 | -0.63(-1.29%) |
Jul 05, 2005 | 47.56 | 49.53 | 46.25 | 48.58 | 96,172 | +0.89(+1.86%) |
Jul 01, 2005 | 48.02 | 48.32 | 46.96 | 47.69 | 64,990 | -0.24(-0.50%) |
Jun 30, 2005 | 47.75 | 48.41 | 47.07 | 47.93 | 113,625 | +0.33(+0.70%) |
Jun 29, 2005 | 47.62 | 49.42 | 47.17 | 47.59 | 151,505 | -0.11(-0.24%) |
Jun 28, 2005 | 46.15 | 47.71 | 45.75 | 47.71 | 133,291 | +1.69(+3.66%) |
Jun 27, 2005 | 44.73 | 46.32 | 44.61 | 46.02 | 133,510 | +1.26(+2.81%) |
Jun 24, 2005 | 44.56 | 44.81 | 43.84 | 44.77 | 302,815 | +0.25(+0.56%) |
Jun 23, 2005 | 44.60 | 45.18 | 44.44 | 44.52 | 80,016 | -0.16(-0.36%) |
Jun 22, 2005 | 44.95 | 45.41 | 44.57 | 44.68 | 155,271 | -0.17(-0.38%) |
Jun 21, 2005 | 44.83 | 45.52 | 44.51 | 44.85 | 51,110 | +0.27(+0.60%) |
Jun 20, 2005 | 44.57 | 44.83 | 44.07 | 44.58 | 102,533 | -0.16(-0.36%) |
Jun 17, 2005 | 44.77 | 45.17 | 44.44 | 44.75 | 111,709 | -0.02(-0.04%) |
Jun 16, 2005 | 44.18 | 44.77 | 43.94 | 44.77 | 31,428 | +0.57(+1.29%) |
Jun 15, 2005 | 43.67 | 44.23 | 43.14 | 44.19 | 112,565 | +0.63(+1.44%) |
Jun 14, 2005 | 42.27 | 43.67 | 41.97 | 43.57 | 60,489 | +1.72(+4.12%) |
Jun 13, 2005 | 41.40 | 42.23 | 41.16 | 41.84 | 106,872 | +0.87(+2.12%) |
Jun 10, 2005 | 40.87 | 41.53 | 40.86 | 40.97 | 35,995 | -0.05(-0.12%) |
Jun 09, 2005 | 42.29 | 42.29 | 40.70 | 41.02 | 98,520 | -1.56(-3.67%) |
Jun 08, 2005 | 43.02 | 43.76 | 42.57 | 42.58 | 64,743 | -0.20(-0.47%) |
Jun 07, 2005 | 41.59 | 44.24 | 41.59 | 42.78 | 193,099 | +1.85(+4.51%) |
Jun 06, 2005 | 40.82 | 41.34 | 40.73 | 40.94 | 211,267 | +0.39(+0.96%) |
Jun 03, 2005 | 41.04 | 41.04 | 40.55 | 40.55 | 83,328 | -0.50(-1.21%) |
Jun 02, 2005 | 40.98 | 42.01 | 40.75 | 41.04 | 40,619 | -0.13(-0.32%) |
Jun 01, 2005 | 40.43 | 41.24 | 40.43 | 41.17 | 31,003 | +0.70(+1.74%) |
May 31, 2005 | 40.16 | 40.62 | 40.16 | 40.47 | 116,369 | +0.31(+0.78%) |
May 27, 2005 | 40.57 | 40.57 | 39.66 | 40.16 | 22,401 | -0.43(-1.06%) |
May 26, 2005 | 40.20 | 40.58 | 39.36 | 40.58 | 20,704 | +0.20(+0.50%) |
May 25, 2005 | 40.81 | 41.23 | 39.73 | 40.38 | 27,444 | -0.74(-1.81%) |
May 24, 2005 | 41.00 | 41.13 | 40.10 | 41.13 | 38,007 | +0.30(+0.75%) |
May 23, 2005 | 40.28 | 41.06 | 40.28 | 40.82 | 38,623 | +0.60(+1.49%) |
May 20, 2005 | 40.19 | 41.37 | 39.62 | 40.22 | 49,053 | +0.28(+0.69%) |
May 19, 2005 | 40.03 | 40.38 | 39.56 | 39.95 | 41,458 | -0.27(-0.66%) |
May 18, 2005 | 40.45 | 40.88 | 39.78 | 40.21 | 36,432 | -0.10(-0.26%) |
May 17, 2005 | 39.96 | 40.92 | 39.17 | 40.32 | 132,092 | +0.32(+0.81%) |
May 16, 2005 | 39.21 | 40.19 | 38.97 | 39.99 | 61,263 | +0.77(+1.97%) |
May 13, 2005 | 39.30 | 39.55 | 38.81 | 39.22 | 50,282 | +0.22(+0.56%) |
May 12, 2005 | 39.29 | 39.39 | 39.00 | 39.00 | 59,495 | -0.17(-0.44%) |
May 11, 2005 | 39.32 | 39.42 | 38.72 | 39.17 | 64,476 | -0.42(-1.06%) |
May 10, 2005 | 40.14 | 40.14 | 39.05 | 39.59 | 56,501 | -0.85(-2.10%) |
May 09, 2005 | 40.00 | 40.71 | 39.21 | 40.44 | 36,248 | +0.19(+0.47%) |
May 06, 2005 | 40.05 | 40.68 | 39.00 | 40.25 | 55,510 | +0.73(+1.86%) |
May 05, 2005 | 40.03 | 40.05 | 39.44 | 39.52 | 45,434 | -0.43(-1.07%) |
May 04, 2005 | 39.91 | 39.95 | 39.43 | 39.95 | 46,680 | +0.20(+0.50%) |
May 03, 2005 | 38.88 | 40.00 | 38.82 | 39.75 | 60,040 | +0.60(+1.53%) |