Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 52.66 | 52.56 | 52.11 | 52.20 | 1,095,180 | -0.45(-0.86%) |
Feb 27, 2006 | 52.68 | 52.83 | 52.61 | 52.66 | 791,733 | +0.02(+0.04%) |
Feb 24, 2006 | 52.54 | 52.72 | 52.49 | 52.63 | 854,501 | +0.14(+0.27%) |
Feb 23, 2006 | 52.61 | 52.71 | 52.39 | 52.49 | 578,212 | -0.12(-0.23%) |
Feb 22, 2006 | 52.40 | 52.74 | 52.35 | 52.61 | 683,794 | +0.33(+0.64%) |
Feb 21, 2006 | 52.42 | 52.58 | 52.19 | 52.28 | 1,003,314 | -0.08(-0.15%) |
Feb 17, 2006 | 52.37 | 52.42 | 52.00 | 52.36 | 762,635 | +0.11(+0.21%) |
Feb 16, 2006 | 51.88 | 52.36 | 51.88 | 52.25 | 765,406 | +0.36(+0.70%) |
Feb 15, 2006 | 51.74 | 51.91 | 51.51 | 51.89 | 654,143 | +0.19(+0.38%) |
Feb 14, 2006 | 51.24 | 51.80 | 51.06 | 51.70 | 847,850 | +0.45(+0.89%) |
Feb 13, 2006 | 51.28 | 51.31 | 51.02 | 51.24 | 754,599 | -0.14(-0.27%) |
Feb 10, 2006 | 51.19 | 51.44 | 50.88 | 51.38 | 1,056,522 | +0.09(+0.17%) |
Feb 09, 2006 | 51.44 | 51.67 | 51.22 | 51.29 | 1,568,225 | -0.05(-0.10%) |
Feb 08, 2006 | 51.15 | 51.37 | 50.89 | 51.34 | 732,845 | +0.35(+0.69%) |
Feb 07, 2006 | 51.36 | 51.40 | 50.92 | 50.99 | 1,162,936 | -0.38(-0.73%) |
Feb 06, 2006 | 51.24 | 51.47 | 51.24 | 51.36 | 937,637 | +0.26(+0.51%) |
Feb 03, 2006 | 51.31 | 51.53 | 51.05 | 51.10 | 763,190 | -0.37(-0.72%) |
Feb 02, 2006 | 51.86 | 51.89 | 51.34 | 51.47 | 1,109,313 | -0.53(-1.01%) |
Feb 01, 2006 | 51.88 | 52.01 | 51.78 | 52.00 | 2,022,702 | +0.32(+0.63%) |
Jan 31, 2006 | 51.89 | 52.09 | 51.67 | 51.67 | 1,493,264 | -0.37(-0.71%) |
Jan 30, 2006 | 52.00 | 52.11 | 51.90 | 52.04 | 1,444,768 | +0.14(+0.28%) |
Jan 27, 2006 | 51.63 | 52.01 | 51.49 | 51.90 | 1,105,433 | +0.44(+0.86%) |
Jan 26, 2006 | 51.42 | 51.67 | 51.28 | 51.46 | 2,285,967 | +0.25(+0.49%) |
Jan 25, 2006 | 51.34 | 51.41 | 50.86 | 51.21 | 1,599,262 | -0.01(-0.03%) |
Jan 24, 2006 | 51.21 | 51.39 | 51.08 | 51.22 | 1,255,079 | +0.22(+0.44%) |
Jan 23, 2006 | 50.95 | 51.20 | 50.87 | 51.00 | 1,494,926 | +0.12(+0.23%) |
Jan 20, 2006 | 51.67 | 51.67 | 50.81 | 50.88 | 2,132,027 | -0.76(-1.47%) |
Jan 19, 2006 | 51.54 | 51.74 | 51.41 | 51.64 | 1,549,519 | +0.22(+0.42%) |
Jan 18, 2006 | 51.39 | 51.58 | 51.13 | 51.42 | 1,283,345 | -0.13(-0.25%) |
Jan 17, 2006 | 51.43 | 51.59 | 51.32 | 51.55 | 2,317,974 | -0.15(-0.29%) |
Jan 13, 2006 | 51.56 | 51.70 | 51.46 | 51.70 | 1,417,333 | +0.19(+0.38%) |
Jan 12, 2006 | 51.78 | 51.82 | 51.47 | 51.51 | 1,323,666 | -0.33(-0.64%) |
Jan 11, 2006 | 51.73 | 51.87 | 51.58 | 51.84 | 1,055,275 | +0.17(+0.34%) |
Jan 10, 2006 | 51.46 | 51.67 | 51.35 | 51.67 | 1,818,187 | +0.06(+0.13%) |
Jan 09, 2006 | 51.44 | 51.62 | 51.42 | 51.60 | 2,383,652 | +0.19(+0.37%) |
Jan 06, 2006 | 51.34 | 51.52 | 51.05 | 51.41 | 1,634,872 | +0.38(+0.74%) |
Jan 05, 2006 | 51.02 | 51.10 | 50.79 | 51.04 | 1,032,828 | +0.01(+0.03%) |
Jan 04, 2006 | 50.73 | 51.06 | 50.73 | 51.02 | 1,702,767 | +0.23(+0.45%) |
Jan 03, 2006 | 50.23 | 50.87 | 49.95 | 50.79 | 1,443,798 | +0.97(+1.96%) |
Dec 30, 2005 | 49.98 | 50.09 | 49.82 | 49.82 | 1,955,916 | -0.21(-0.42%) |
Dec 29, 2005 | 50.26 | 50.36 | 50.02 | 50.03 | 2,513,206 | -0.21(-0.42%) |
Dec 28, 2005 | 50.30 | 50.35 | 50.16 | 50.24 | 3,503,080 | +0.10(+0.20%) |
Dec 27, 2005 | 50.70 | 50.70 | 50.14 | 50.14 | 1,269,073 | -0.49(-0.97%) |
Dec 23, 2005 | 50.67 | 50.69 | 50.51 | 50.63 | 3,258,106 | -0.01(-0.01%) |
Dec 22, 2005 | 50.59 | 50.63 | 50.41 | 50.63 | 3,391,124 | -0.05(-0.10%) |
Dec 21, 2005 | 50.84 | 51.03 | 50.61 | 50.69 | 1,466,383 | +0.08(+0.16%) |
Dec 20, 2005 | 50.71 | 50.77 | 50.48 | 50.61 | 2,379,634 | -0.03(-0.06%) |
Dec 19, 2005 | 50.82 | 51.05 | 50.56 | 50.63 | 1,558,110 | -0.17(-0.34%) |
Dec 16, 2005 | 51.02 | 51.12 | 50.76 | 50.81 | 1,703,875 | -0.12(-0.23%) |
Dec 15, 2005 | 51.10 | 51.15 | 50.84 | 50.92 | 1,364,541 | -0.17(-0.34%) |
Dec 14, 2005 | 50.85 | 51.19 | 50.78 | 51.10 | 1,574,876 | +0.22(+0.43%) |
Dec 13, 2005 | 50.42 | 50.97 | 50.39 | 50.88 | 1,679,073 | +0.45(+0.90%) |
Dec 12, 2005 | 50.61 | 50.61 | 50.19 | 50.43 | 1,008,995 | +0.01(+0.03%) |
Dec 09, 2005 | 50.35 | 50.61 | 50.23 | 50.41 | 1,194,251 | +0.07(+0.14%) |
Dec 08, 2005 | 50.34 | 50.60 | 50.15 | 50.34 | 1,177,346 | +0.00(+0.00%) |
Dec 07, 2005 | 50.63 | 50.66 | 50.12 | 50.34 | 2,038,637 | -0.27(-0.53%) |
Dec 06, 2005 | 50.76 | 50.95 | 50.55 | 50.61 | 1,602,172 | +0.09(+0.17%) |
Dec 05, 2005 | 50.56 | 50.61 | 50.32 | 50.52 | 1,013,291 | -0.07(-0.14%) |
Dec 02, 2005 | 50.62 | 50.65 | 50.43 | 50.59 | 1,748,769 | +0.04(+0.09%) |
Dec 01, 2005 | 50.34 | 50.66 | 50.23 | 50.55 | 2,287,075 | +0.48(+0.95%) |
Nov 30, 2005 | 50.42 | 50.52 | 49.97 | 50.07 | 2,004,967 | -0.40(-0.79%) |
Nov 29, 2005 | 50.60 | 50.71 | 50.36 | 50.47 | 1,197,853 | +0.03(+0.06%) |
Nov 28, 2005 | 50.92 | 50.92 | 50.31 | 50.44 | 1,083,264 | -0.33(-0.65%) |
Nov 25, 2005 | 50.84 | 50.85 | 50.71 | 50.77 | 384,643 | +0.01(+0.01%) |
Nov 23, 2005 | 50.32 | 50.91 | 50.32 | 50.76 | 988,489 | +0.30(+0.60%) |
Nov 22, 2005 | 50.12 | 50.51 | 50.01 | 50.46 | 1,149,496 | +0.30(+0.59%) |
Nov 21, 2005 | 49.96 | 50.22 | 49.80 | 50.17 | 1,112,361 | +0.27(+0.54%) |
Nov 18, 2005 | 49.82 | 49.91 | 49.49 | 49.90 | 1,046,407 | +0.38(+0.77%) |
Nov 17, 2005 | 49.31 | 49.64 | 49.19 | 49.52 | 1,129,959 | +0.35(+0.70%) |
Nov 16, 2005 | 49.24 | 49.29 | 49.02 | 49.17 | 739,219 | +0.09(+0.18%) |
Nov 15, 2005 | 49.47 | 49.55 | 49.02 | 49.08 | 540,107 | -0.29(-0.58%) |
Nov 14, 2005 | 49.47 | 49.52 | 49.29 | 49.37 | 749,611 | -0.07(-0.15%) |
Nov 11, 2005 | 49.27 | 49.50 | 49.21 | 49.44 | 440,067 | +0.27(+0.54%) |
Nov 10, 2005 | 48.97 | 49.33 | 48.63 | 49.18 | 638,624 | +0.25(+0.50%) |
Nov 09, 2005 | 48.85 | 49.18 | 48.74 | 48.93 | 772,334 | +0.06(+0.12%) |
Nov 08, 2005 | 48.76 | 48.91 | 48.69 | 48.87 | 1,098,921 | +0.00(+0.00%) |
Nov 07, 2005 | 49.04 | 49.04 | 48.70 | 48.87 | 621,997 | -0.01(-0.01%) |
Nov 04, 2005 | 49.10 | 49.10 | 48.62 | 48.88 | 559,644 | -0.03(-0.06%) |
Nov 03, 2005 | 49.08 | 49.13 | 48.79 | 48.91 | 1,808,073 | +0.05(+0.10%) |
Nov 02, 2005 | 48.35 | 48.86 | 48.33 | 48.86 | 1,349,300 | +0.45(+0.92%) |
Nov 01, 2005 | 48.41 | 48.52 | 48.23 | 48.41 | 766,238 | +0.18(+0.37%) |
Oct 31, 2005 | 48.43 | 48.64 | 48.23 | 48.23 | 1,459,455 | +0.16(+0.33%) |
Oct 28, 2005 | 47.35 | 48.12 | 47.32 | 48.07 | 980,591 | +0.71(+1.51%) |
Oct 27, 2005 | 47.69 | 47.79 | 47.24 | 47.36 | 539,553 | -0.43(-0.91%) |
Oct 26, 2005 | 47.94 | 48.25 | 47.70 | 47.79 | 764,714 | -0.12(-0.26%) |
Oct 25, 2005 | 47.88 | 48.13 | 47.60 | 47.91 | 1,323,804 | +0.01(+0.03%) |
Oct 24, 2005 | 47.09 | 47.97 | 47.08 | 47.90 | 974,494 | +0.82(+1.75%) |
Oct 21, 2005 | 47.09 | 47.32 | 46.85 | 47.08 | 1,584,575 | +0.30(+0.65%) |
Oct 20, 2005 | 47.56 | 47.73 | 46.65 | 46.77 | 733,122 | -1.03(-2.16%) |
Oct 19, 2005 | 46.99 | 47.81 | 46.80 | 47.81 | 1,021,466 | +0.62(+1.32%) |
Oct 18, 2005 | 47.72 | 47.73 | 47.08 | 47.19 | 1,006,640 | -0.60(-1.25%) |
Oct 17, 2005 | 47.58 | 47.83 | 47.55 | 47.78 | 1,691,128 | +0.21(+0.44%) |
Oct 14, 2005 | 47.34 | 47.60 | 47.04 | 47.58 | 500,064 | +0.47(+1.00%) |
Oct 13, 2005 | 47.22 | 47.32 | 46.73 | 47.11 | 712,338 | -0.14(-0.29%) |
Oct 12, 2005 | 47.68 | 47.97 | 47.19 | 47.24 | 1,196,329 | -0.47(-0.98%) |
Oct 11, 2005 | 47.99 | 48.05 | 47.66 | 47.71 | 981,976 | -0.01(-0.02%) |
Oct 10, 2005 | 48.29 | 48.34 | 47.72 | 47.72 | 1,165,569 | -0.51(-1.06%) |
Oct 07, 2005 | 48.28 | 48.37 | 48.03 | 48.23 | 820,415 | +0.15(+0.32%) |
Oct 06, 2005 | 48.32 | 48.46 | 47.63 | 48.08 | 664,673 | -0.19(-0.39%) |
Oct 05, 2005 | 49.03 | 49.03 | 48.27 | 48.27 | 661,763 | -0.71(-1.46%) |
Oct 04, 2005 | 49.77 | 49.78 | 48.98 | 48.98 | 1,471,648 | -0.70(-1.41%) |
Oct 03, 2005 | 49.80 | 49.90 | 49.53 | 49.68 | 827,620 | +0.00(+0.00%) |
Sep 30, 2005 | 49.73 | 49.81 | 49.62 | 49.68 | 2,092,537 | +0.01(+0.01%) |
Sep 29, 2005 | 49.31 | 49.80 | 49.07 | 49.68 | 1,793,385 | +0.27(+0.56%) |
Sep 28, 2005 | 49.36 | 49.42 | 49.09 | 49.40 | 1,036,707 | +0.15(+0.31%) |
Sep 27, 2005 | 49.25 | 49.34 | 48.98 | 49.25 | 2,742,107 | +0.06(+0.13%) |
Sep 26, 2005 | 49.22 | 49.43 | 49.08 | 49.18 | 750,581 | +0.07(+0.15%) |
Sep 23, 2005 | 49.11 | 49.22 | 48.87 | 49.11 | 555,765 | -0.32(-0.66%) |
Sep 22, 2005 | 49.39 | 49.52 | 49.07 | 49.44 | 768,178 | +0.06(+0.12%) |
Sep 21, 2005 | 49.70 | 49.73 | 49.31 | 49.38 | 1,001,236 | -0.46(-0.93%) |
Sep 20, 2005 | 50.38 | 50.40 | 49.75 | 49.84 | 884,707 | -0.38(-0.76%) |
Sep 19, 2005 | 50.31 | 50.33 | 50.07 | 50.22 | 378,823 | -0.12(-0.23%) |
Sep 16, 2005 | 50.01 | 50.41 | 49.99 | 50.34 | 612,990 | +0.53(+1.07%) |
Sep 15, 2005 | 50.00 | 50.00 | 49.75 | 49.80 | 4,295 | +0.01(+0.03%) |
Sep 14, 2005 | 49.92 | 50.03 | 49.75 | 49.79 | 848,404 | -0.10(-0.20%) |
Sep 13, 2005 | 50.12 | 50.15 | 49.80 | 49.89 | 605,231 | -0.33(-0.66%) |
Sep 12, 2005 | 50.31 | 50.34 | 50.16 | 50.22 | 557,982 | -0.02(-0.04%) |
Sep 09, 2005 | 50.00 | 50.35 | 49.96 | 50.25 | 642,226 | +0.40(+0.80%) |
Sep 08, 2005 | 49.89 | 49.95 | 49.73 | 49.85 | 504,497 | -0.14(-0.27%) |
Sep 07, 2005 | 49.91 | 50.03 | 49.80 | 49.99 | 726,332 | +0.11(+0.22%) |
Sep 06, 2005 | 49.62 | 49.94 | 49.55 | 49.88 | 492,304 | +0.51(+1.04%) |
Sep 02, 2005 | 49.73 | 49.73 | 49.34 | 49.36 | 511,010 | -0.25(-0.49%) |
Sep 01, 2005 | 49.40 | 49.75 | 49.24 | 49.61 | 577,657 | +0.27(+0.56%) |
Aug 31, 2005 | 48.85 | 49.36 | 48.64 | 49.34 | 1,065,390 | +0.56(+1.14%) |
Aug 30, 2005 | 48.75 | 48.79 | 48.48 | 48.78 | 823,186 | -0.05(-0.10%) |
Aug 29, 2005 | 48.54 | 48.90 | 48.38 | 48.83 | 848,681 | +0.26(+0.53%) |
Aug 26, 2005 | 48.92 | 48.92 | 48.54 | 48.57 | 557,428 | -0.40(-0.81%) |
Aug 25, 2005 | 48.87 | 48.97 | 48.75 | 48.97 | 572,531 | +0.25(+0.50%) |
Aug 24, 2005 | 49.08 | 49.29 | 48.72 | 48.72 | 1,044,051 | -0.45(-0.91%) |
Aug 23, 2005 | 49.29 | 49.31 | 48.93 | 49.17 | 636,684 | -0.01(-0.03%) |
Aug 22, 2005 | 49.33 | 49.47 | 49.03 | 49.18 | 433,139 | +0.02(+0.04%) |
Aug 19, 2005 | 49.26 | 49.29 | 49.11 | 49.16 | 667,029 | +0.16(+0.32%) |
Aug 18, 2005 | 49.02 | 49.16 | 48.90 | 49.00 | 611,050 | -0.04(-0.09%) |
Aug 17, 2005 | 49.26 | 49.33 | 49.05 | 49.05 | 1,042,388 | -0.12(-0.23%) |
Aug 16, 2005 | 49.62 | 49.65 | 49.08 | 49.16 | 601,905 | -0.48(-0.97%) |
Aug 15, 2005 | 49.63 | 49.75 | 49.37 | 49.65 | 429,675 | +0.14(+0.29%) |
Aug 12, 2005 | 49.62 | 49.71 | 49.34 | 49.50 | 482,189 | -0.23(-0.46%) |
Aug 11, 2005 | 49.49 | 49.75 | 49.36 | 49.73 | 557,982 | +0.26(+0.53%) |
Aug 10, 2005 | 49.61 | 49.85 | 49.24 | 49.47 | 660,793 | +0.13(+0.26%) |
Aug 09, 2005 | 49.29 | 49.40 | 49.21 | 49.34 | 1,079,938 | +0.28(+0.57%) |
Aug 08, 2005 | 49.21 | 49.39 | 48.99 | 49.06 | 923,088 | -0.09(-0.18%) |
Aug 05, 2005 | 49.49 | 49.54 | 49.10 | 49.15 | 689,753 | -0.45(-0.90%) |
Aug 04, 2005 | 49.76 | 49.88 | 49.55 | 49.60 | 828,590 | -0.43(-0.87%) |
Aug 03, 2005 | 49.86 | 50.03 | 49.78 | 50.03 | 2,643,591 | +0.22(+0.43%) |
Aug 02, 2005 | 49.68 | 49.94 | 49.65 | 49.81 | 1,349,300 | +0.30(+0.61%) |
Aug 01, 2005 | 49.70 | 49.72 | 49.49 | 49.51 | 1,566,701 | -0.07(-0.15%) |
Jul 29, 2005 | 49.83 | 49.99 | 49.52 | 49.58 | 2,002,750 | -0.37(-0.74%) |
Jul 28, 2005 | 49.65 | 49.96 | 49.56 | 49.95 | 552,716 | +0.39(+0.79%) |
Jul 27, 2005 | 49.55 | 49.62 | 48.12 | 49.56 | 572,808 | +0.09(+0.18%) |
Jul 26, 2005 | 49.50 | 49.52 | 49.31 | 49.47 | 418,590 | +0.11(+0.22%) |
Jul 25, 2005 | 49.54 | 49.69 | 49.29 | 49.36 | 1,363,710 | -0.17(-0.35%) |
Jul 22, 2005 | 49.21 | 49.54 | 49.16 | 49.54 | 702,639 | +0.49(+1.00%) |
Jul 21, 2005 | 49.44 | 49.46 | 49.02 | 49.05 | 536,228 | -0.40(-0.82%) |
Jul 20, 2005 | 49.29 | 49.56 | 49.05 | 49.45 | 574,609 | +0.10(+0.20%) |
Jul 19, 2005 | 49.26 | 49.36 | 49.14 | 49.35 | 1,031,027 | +0.23(+0.47%) |
Jul 18, 2005 | 49.34 | 49.34 | 49.08 | 49.12 | 1,142,983 | -0.30(-0.61%) |
Jul 15, 2005 | 49.44 | 49.44 | 49.19 | 49.42 | 463,207 | +0.09(+0.18%) |
Jul 14, 2005 | 49.55 | 49.73 | 49.26 | 49.34 | 570,452 | -0.03(-0.06%) |
Jul 13, 2005 | 49.22 | 49.41 | 49.22 | 49.36 | 429,813 | +0.08(+0.16%) |
Jul 12, 2005 | 49.21 | 49.42 | 49.06 | 49.29 | 682,409 | +0.10(+0.21%) |
Jul 11, 2005 | 49.00 | 49.29 | 48.98 | 49.18 | 625,599 | +0.19(+0.38%) |
Jul 08, 2005 | 48.53 | 49.00 | 48.53 | 49.00 | 810,300 | +0.50(+1.03%) |
Jul 07, 2005 | 48.07 | 48.52 | 47.86 | 48.50 | 832,470 | +0.07(+0.15%) |
Jul 06, 2005 | 48.86 | 48.86 | 48.35 | 48.43 | 944,011 | -0.37(-0.75%) |
Jul 05, 2005 | 48.33 | 48.82 | 48.25 | 48.79 | 1,701,797 | +0.35(+0.72%) |
Jul 01, 2005 | 48.34 | 48.45 | 48.25 | 48.45 | 2,159,046 | +0.35(+0.74%) |
Jun 30, 2005 | 48.63 | 48.63 | 48.09 | 48.09 | 1,116,934 | -0.36(-0.74%) |
Jun 29, 2005 | 48.61 | 48.61 | 48.36 | 48.46 | 664,119 | +0.01(+0.03%) |
Jun 28, 2005 | 48.34 | 48.54 | 48.21 | 48.44 | 2,016,606 | +0.26(+0.54%) |
Jun 27, 2005 | 48.14 | 48.25 | 48.03 | 48.18 | 996,664 | +0.13(+0.27%) |
Jun 24, 2005 | 48.46 | 48.48 | 48.05 | 48.05 | 1,113,193 | -0.41(-0.85%) |
Jun 23, 2005 | 49.00 | 49.00 | 48.43 | 48.46 | 1,842,158 | -0.52(-1.06%) |
Jun 22, 2005 | 49.15 | 49.21 | 48.85 | 48.98 | 967,566 | +0.04(+0.09%) |
Jun 21, 2005 | 49.10 | 49.13 | 48.90 | 48.94 | 1,028,671 | -0.06(-0.13%) |
Jun 20, 2005 | 49.03 | 49.18 | 48.85 | 49.00 | 706,934 | -0.25(-0.51%) |
Jun 17, 2005 | 49.17 | 49.38 | 49.13 | 49.26 | 913,250 | +0.26(+0.53%) |
Jun 16, 2005 | 48.85 | 49.04 | 48.74 | 49.00 | 525,282 | +0.26(+0.53%) |
Jun 15, 2005 | 48.79 | 48.81 | 48.50 | 48.74 | 695,572 | +0.02(+0.04%) |
Jun 14, 2005 | 48.53 | 48.76 | 48.46 | 48.72 | 671,878 | +0.20(+0.42%) |
Jun 13, 2005 | 48.38 | 48.71 | 48.22 | 48.51 | 386,306 | +0.09(+0.18%) |
Jun 10, 2005 | 48.46 | 48.52 | 48.17 | 48.43 | 487,870 | +0.09(+0.19%) |
Jun 09, 2005 | 48.14 | 48.41 | 47.95 | 48.33 | 983,916 | +0.14(+0.30%) |
Jun 08, 2005 | 48.35 | 48.44 | 48.06 | 48.19 | 871,128 | -0.01(-0.03%) |
Jun 07, 2005 | 48.32 | 48.60 | 48.17 | 48.20 | 862,122 | +0.04(+0.07%) |
Jun 06, 2005 | 48.16 | 48.20 | 47.96 | 48.17 | 842,169 | +0.04(+0.08%) |
Jun 03, 2005 | 48.26 | 48.40 | 48.02 | 48.13 | 792,703 | -0.21(-0.43%) |
Jun 02, 2005 | 48.24 | 48.34 | 48.10 | 48.34 | 825,126 | +0.06(+0.12%) |
Jun 01, 2005 | 47.78 | 49.06 | 47.78 | 48.28 | 1,586,930 | +0.50(+1.04%) |
May 31, 2005 | 48.06 | 48.07 | 47.78 | 47.78 | 838,012 | -0.25(-0.51%) |
May 27, 2005 | 47.99 | 48.08 | 47.86 | 48.03 | 734,646 | +0.11(+0.23%) |
May 26, 2005 | 47.80 | 47.96 | 47.75 | 47.92 | 1,600,648 | +0.22(+0.45%) |
May 25, 2005 | 47.76 | 47.76 | 47.52 | 47.70 | 557,566 | +0.02(+0.05%) |
May 24, 2005 | 47.73 | 47.85 | 47.64 | 47.68 | 953,433 | -0.22(-0.47%) |
May 23, 2005 | 47.63 | 47.99 | 47.63 | 47.91 | 677,975 | +0.31(+0.65%) |
May 20, 2005 | 47.70 | 47.78 | 47.46 | 47.60 | 969,506 | -0.14(-0.29%) |
May 19, 2005 | 47.61 | 47.74 | 47.44 | 47.73 | 471,243 | +0.32(+0.67%) |
May 18, 2005 | 47.23 | 47.58 | 47.13 | 47.42 | 616,316 | +0.48(+1.03%) |
May 17, 2005 | 46.51 | 47.02 | 46.40 | 46.93 | 1,269,627 | +0.28(+0.60%) |
May 16, 2005 | 46.16 | 46.65 | 46.12 | 46.65 | 641,256 | +0.53(+1.16%) |
May 13, 2005 | 46.55 | 46.62 | 45.82 | 46.12 | 616,039 | -0.36(-0.78%) |
May 12, 2005 | 47.25 | 47.30 | 46.48 | 46.48 | 545,096 | -0.68(-1.44%) |
May 11, 2005 | 47.12 | 47.26 | 46.71 | 47.16 | 1,029,225 | +0.24(+0.51%) |
May 10, 2005 | 47.25 | 47.32 | 46.87 | 46.92 | 694,048 | -0.64(-1.35%) |
May 09, 2005 | 47.23 | 47.56 | 47.16 | 47.56 | 629,479 | +0.35(+0.73%) |
May 06, 2005 | 47.51 | 47.53 | 47.13 | 47.21 | 606,478 | -0.07(-0.15%) |
May 05, 2005 | 47.38 | 47.53 | 46.99 | 47.29 | 1,069,131 | -0.09(-0.20%) |
May 04, 2005 | 47.10 | 47.45 | 46.84 | 47.38 | 858,242 | +0.53(+1.14%) |
May 03, 2005 | 46.95 | 47.08 | 46.63 | 46.85 | 613,960 | -0.09(-0.20%) |
May 02, 2005 | 46.84 | 46.94 | 46.56 | 46.94 | 472,490 | +0.27(+0.57%) |
Apr 29, 2005 | 46.43 | 46.78 | 46.01 | 46.67 | 838,843 | +0.65(+1.41%) |
Apr 28, 2005 | 46.59 | 46.60 | 46.02 | 46.02 | 538,860 | -0.69(-1.48%) |
Apr 27, 2005 | 46.36 | 46.89 | 46.21 | 46.72 | 645,413 | +0.22(+0.47%) |
Apr 26, 2005 | 46.91 | 47.08 | 46.50 | 46.50 | 418,452 | -0.50(-1.06%) |
Apr 25, 2005 | 46.79 | 47.08 | 46.72 | 47.00 | 452,537 | +0.50(+1.07%) |
Apr 22, 2005 | 46.64 | 46.77 | 46.04 | 46.50 | 695,434 | -0.14(-0.29%) |
Apr 21, 2005 | 46.30 | 46.67 | 45.99 | 46.64 | 703,193 | +0.82(+1.78%) |
Apr 20, 2005 | 46.51 | 46.61 | 45.79 | 45.82 | 550,222 | -0.79(-1.69%) |
Apr 19, 2005 | 46.33 | 46.63 | 46.33 | 46.61 | 1,312,442 | +0.45(+0.99%) |
Apr 18, 2005 | 45.81 | 46.27 | 45.76 | 46.15 | 1,144,646 | +0.28(+0.61%) |
Apr 15, 2005 | 46.58 | 46.77 | 45.81 | 45.87 | 1,147,833 | -0.71(-1.53%) |
Apr 14, 2005 | 47.34 | 47.34 | 46.59 | 46.59 | 1,233,325 | -0.69(-1.45%) |
Apr 13, 2005 | 47.82 | 47.86 | 47.17 | 47.27 | 611,466 | -0.58(-1.21%) |
Apr 12, 2005 | 47.63 | 48.01 | 47.23 | 47.85 | 1,309,394 | +0.20(+0.42%) |
Apr 11, 2005 | 47.68 | 47.72 | 47.47 | 47.65 | 369,401 | +0.05(+0.11%) |
Apr 08, 2005 | 48.04 | 48.05 | 47.59 | 47.60 | 702,084 | -0.40(-0.83%) |
Apr 07, 2005 | 47.85 | 48.06 | 47.79 | 47.99 | 512,118 | +0.14(+0.30%) |
Apr 06, 2005 | 47.68 | 47.91 | 47.63 | 47.85 | 860,875 | +0.39(+0.82%) |
Apr 05, 2005 | 47.47 | 47.73 | 47.43 | 47.46 | 709,290 | -0.04(-0.08%) |
Apr 04, 2005 | 48.12 | 48.12 | 47.17 | 47.50 | 606,478 | +0.07(+0.14%) |
Apr 01, 2005 | 47.86 | 48.05 | 47.24 | 47.43 | 1,294,568 | -0.07(-0.14%) |
Mar 31, 2005 | 47.60 | 47.69 | 47.47 | 47.50 | 1,004,700 | +0.06(+0.12%) |
Mar 30, 2005 | 47.00 | 47.44 | 46.92 | 47.44 | 1,178,593 | +0.65(+1.39%) |
Mar 29, 2005 | 47.15 | 47.37 | 46.69 | 46.79 | 715,940 | -0.36(-0.77%) |
Mar 28, 2005 | 47.20 | 47.36 | 47.12 | 47.15 | 744,761 | +0.05(+0.11%) |
Mar 24, 2005 | 47.19 | 47.40 | 47.04 | 47.10 | 1,037,539 | -0.36(-0.76%) |
Mar 23, 2005 | 47.58 | 47.63 | 47.32 | 47.46 | 1,377,289 | -0.04(-0.08%) |
Mar 22, 2005 | 48.23 | 48.42 | 47.50 | 47.50 | 1,237,204 | -0.66(-1.38%) |
Mar 21, 2005 | 48.32 | 48.39 | 47.92 | 48.16 | 602,737 | -0.10(-0.21%) |
Mar 18, 2005 | 48.49 | 48.51 | 48.12 | 48.26 | 658,299 | -0.17(-0.34%) |
Mar 17, 2005 | 48.33 | 48.50 | 48.20 | 48.43 | 731,044 | +0.19(+0.40%) |
Mar 16, 2005 | 48.41 | 48.51 | 48.12 | 48.23 | 534,288 | -0.38(-0.77%) |
Mar 15, 2005 | 49.15 | 49.16 | 48.61 | 48.61 | 693,355 | -0.34(-0.69%) |
Mar 14, 2005 | 48.64 | 48.95 | 48.61 | 48.95 | 1,155,592 | +0.38(+0.79%) |
Mar 11, 2005 | 48.83 | 49.02 | 48.47 | 48.56 | 1,202,703 | -0.19(-0.40%) |
Mar 10, 2005 | 48.83 | 48.84 | 48.42 | 48.76 | 882,213 | +0.03(+0.06%) |
Mar 09, 2005 | 49.21 | 49.31 | 48.68 | 48.73 | 556,180 | -0.63(-1.27%) |
Mar 08, 2005 | 49.52 | 49.55 | 49.31 | 49.36 | 624,906 | -0.17(-0.35%) |
Mar 07, 2005 | 49.53 | 49.66 | 49.48 | 49.53 | 954,957 | -0.01(-0.03%) |
Mar 04, 2005 | 49.15 | 49.59 | 49.08 | 49.55 | 584,447 | +0.66(+1.34%) |
Mar 03, 2005 | 48.99 | 49.08 | 48.65 | 48.89 | 597,056 | +0.04(+0.07%) |
Mar 02, 2005 | 48.58 | 49.04 | 48.58 | 48.85 | 1,332,534 | +0.08(+0.16%) |