Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 53.04 | 53.13 | 52.76 | 52.95 | 644,524 | -0.01(-0.03%) |
Mar 30, 2006 | 53.09 | 53.45 | 52.91 | 52.97 | 591,941 | -0.20(-0.38%) |
Mar 29, 2006 | 53.03 | 53.31 | 52.82 | 53.17 | 846,439 | +0.36(+0.69%) |
Mar 28, 2006 | 53.15 | 53.36 | 52.73 | 52.81 | 980,036 | -0.36(-0.68%) |
Mar 27, 2006 | 53.13 | 53.23 | 53.00 | 53.17 | 434,605 | +0.04(+0.08%) |
Mar 24, 2006 | 53.15 | 53.31 | 51.89 | 53.13 | 726,781 | -0.22(-0.42%) |
Mar 23, 2006 | 53.43 | 53.45 | 53.22 | 53.35 | 1,485,857 | -0.12(-0.23%) |
Mar 22, 2006 | 53.13 | 53.49 | 53.09 | 53.47 | 1,120,672 | +0.36(+0.68%) |
Mar 21, 2006 | 53.42 | 53.60 | 53.00 | 53.11 | 684,548 | -0.35(-0.65%) |
Mar 20, 2006 | 53.56 | 53.67 | 53.34 | 53.46 | 1,324,243 | -0.09(-0.16%) |
Mar 17, 2006 | 53.68 | 53.75 | 53.51 | 53.55 | 1,064,915 | -0.08(-0.15%) |
Mar 16, 2006 | 53.47 | 53.72 | 53.44 | 53.62 | 562,130 | +0.30(+0.56%) |
Mar 15, 2006 | 53.11 | 53.44 | 53.02 | 53.33 | 874,593 | +0.25(+0.48%) |
Mar 14, 2006 | 52.57 | 53.14 | 52.51 | 53.07 | 703,318 | +0.53(+1.01%) |
Mar 13, 2006 | 52.55 | 52.78 | 52.47 | 52.55 | 1,065,191 | +0.17(+0.32%) |
Mar 10, 2006 | 52.03 | 52.48 | 51.94 | 52.38 | 688,965 | +0.38(+0.74%) |
Mar 09, 2006 | 52.26 | 52.41 | 51.99 | 51.99 | 2,376,322 | -0.19(-0.36%) |
Mar 08, 2006 | 52.12 | 52.30 | 51.82 | 52.18 | 1,269,727 | -0.03(-0.06%) |
Mar 07, 2006 | 52.24 | 52.27 | 51.91 | 52.21 | 1,724,621 | -0.07(-0.14%) |
Mar 06, 2006 | 52.70 | 52.78 | 52.18 | 52.28 | 513,963 | -0.33(-0.63%) |
Mar 03, 2006 | 52.59 | 52.99 | 52.44 | 52.62 | 1,013,297 | -0.08(-0.15%) |
Mar 02, 2006 | 52.64 | 52.89 | 52.46 | 52.70 | 1,242,262 | -0.10(-0.19%) |
Mar 01, 2006 | 52.54 | 52.83 | 52.42 | 52.80 | 1,861,255 | +0.39(+0.75%) |
Feb 28, 2006 | 52.86 | 52.77 | 52.31 | 52.41 | 1,090,861 | -0.46(-0.86%) |
Feb 27, 2006 | 52.89 | 53.04 | 52.82 | 52.86 | 788,611 | +0.02(+0.04%) |
Feb 24, 2006 | 52.74 | 52.93 | 52.70 | 52.84 | 851,131 | +0.14(+0.27%) |
Feb 23, 2006 | 52.82 | 52.92 | 52.60 | 52.70 | 575,931 | -0.12(-0.23%) |
Feb 22, 2006 | 52.60 | 52.95 | 52.56 | 52.82 | 681,098 | +0.33(+0.64%) |
Feb 21, 2006 | 52.63 | 52.79 | 52.40 | 52.49 | 999,358 | -0.08(-0.15%) |
Feb 17, 2006 | 52.57 | 52.63 | 52.20 | 52.57 | 759,628 | +0.11(+0.21%) |
Feb 16, 2006 | 52.08 | 52.57 | 52.08 | 52.46 | 762,388 | +0.36(+0.70%) |
Feb 15, 2006 | 51.94 | 52.11 | 51.71 | 52.10 | 651,563 | +0.20(+0.38%) |
Feb 14, 2006 | 51.44 | 52.01 | 51.26 | 51.90 | 844,506 | +0.46(+0.89%) |
Feb 13, 2006 | 51.49 | 51.52 | 51.22 | 51.44 | 751,623 | -0.14(-0.27%) |
Feb 10, 2006 | 51.39 | 51.65 | 51.08 | 51.58 | 1,052,355 | +0.09(+0.17%) |
Feb 09, 2006 | 51.65 | 51.88 | 51.42 | 51.49 | 1,562,041 | -0.05(-0.10%) |
Feb 08, 2006 | 51.36 | 51.57 | 51.09 | 51.55 | 729,955 | +0.35(+0.69%) |
Feb 07, 2006 | 51.57 | 51.60 | 51.12 | 51.19 | 1,158,350 | -0.38(-0.73%) |
Feb 06, 2006 | 51.44 | 51.68 | 51.44 | 51.57 | 933,939 | +0.26(+0.51%) |
Feb 03, 2006 | 51.52 | 51.73 | 51.25 | 51.31 | 760,180 | -0.37(-0.72%) |
Feb 02, 2006 | 52.07 | 52.10 | 51.55 | 51.68 | 1,104,939 | -0.53(-1.01%) |
Feb 01, 2006 | 52.08 | 52.21 | 51.98 | 52.20 | 2,014,726 | +0.33(+0.63%) |
Jan 31, 2006 | 52.10 | 52.30 | 51.88 | 51.88 | 1,487,375 | -0.37(-0.71%) |
Jan 30, 2006 | 52.20 | 52.31 | 52.10 | 52.25 | 1,439,070 | +0.14(+0.28%) |
Jan 27, 2006 | 51.84 | 52.21 | 51.69 | 52.10 | 1,101,074 | +0.44(+0.86%) |
Jan 26, 2006 | 51.63 | 51.87 | 51.48 | 51.66 | 2,276,952 | +0.25(+0.49%) |
Jan 25, 2006 | 51.55 | 51.62 | 51.06 | 51.41 | 1,592,956 | -0.01(-0.03%) |
Jan 24, 2006 | 51.41 | 51.59 | 51.28 | 51.42 | 1,250,129 | +0.22(+0.44%) |
Jan 23, 2006 | 51.15 | 51.40 | 51.07 | 51.20 | 1,489,031 | +0.12(+0.23%) |
Jan 20, 2006 | 51.87 | 51.87 | 51.01 | 51.08 | 2,123,619 | -0.76(-1.47%) |
Jan 19, 2006 | 51.74 | 51.94 | 51.61 | 51.84 | 1,543,409 | +0.22(+0.42%) |
Jan 18, 2006 | 51.59 | 51.78 | 51.33 | 51.63 | 1,278,284 | -0.13(-0.25%) |
Jan 17, 2006 | 51.63 | 51.79 | 51.52 | 51.76 | 2,308,834 | -0.15(-0.29%) |
Jan 13, 2006 | 51.76 | 51.91 | 51.66 | 51.91 | 1,411,743 | +0.20(+0.38%) |
Jan 12, 2006 | 51.98 | 52.02 | 51.67 | 51.71 | 1,318,446 | -0.33(-0.64%) |
Jan 11, 2006 | 51.94 | 52.07 | 51.78 | 52.05 | 1,051,113 | +0.17(+0.34%) |
Jan 10, 2006 | 51.66 | 51.88 | 51.55 | 51.87 | 1,811,018 | +0.07(+0.13%) |
Jan 09, 2006 | 51.65 | 51.82 | 51.63 | 51.81 | 2,374,252 | +0.19(+0.36%) |
Jan 06, 2006 | 51.55 | 51.73 | 51.25 | 51.62 | 1,628,425 | +0.38(+0.74%) |
Jan 05, 2006 | 51.23 | 51.30 | 50.99 | 51.24 | 1,028,755 | +0.01(+0.03%) |
Jan 04, 2006 | 50.93 | 51.26 | 50.93 | 51.23 | 1,696,052 | +0.23(+0.45%) |
Jan 03, 2006 | 50.43 | 51.07 | 50.15 | 50.99 | 1,438,104 | +0.98(+1.96%) |
Dec 30, 2005 | 50.18 | 50.29 | 50.02 | 50.02 | 1,948,203 | -0.21(-0.42%) |
Dec 29, 2005 | 50.46 | 50.56 | 50.22 | 50.23 | 2,503,295 | -0.21(-0.42%) |
Dec 28, 2005 | 50.50 | 50.55 | 50.36 | 50.44 | 3,489,266 | +0.10(+0.20%) |
Dec 27, 2005 | 50.90 | 50.90 | 50.34 | 50.34 | 1,264,069 | -0.49(-0.97%) |
Dec 23, 2005 | 50.87 | 50.89 | 50.71 | 50.83 | 3,245,258 | -0.01(-0.01%) |
Dec 22, 2005 | 50.79 | 50.84 | 50.61 | 50.84 | 3,377,751 | -0.05(-0.10%) |
Dec 21, 2005 | 51.04 | 51.23 | 50.81 | 50.89 | 1,460,600 | +0.08(+0.16%) |
Dec 20, 2005 | 50.91 | 50.97 | 50.68 | 50.81 | 2,370,250 | -0.03(-0.06%) |
Dec 19, 2005 | 51.02 | 51.25 | 50.76 | 50.84 | 1,551,966 | -0.17(-0.34%) |
Dec 16, 2005 | 51.23 | 51.32 | 50.97 | 51.01 | 1,697,156 | -0.12(-0.23%) |
Dec 15, 2005 | 51.30 | 51.35 | 51.05 | 51.13 | 1,359,160 | -0.17(-0.34%) |
Dec 14, 2005 | 51.05 | 51.39 | 50.98 | 51.30 | 1,568,665 | +0.22(+0.43%) |
Dec 13, 2005 | 50.62 | 51.18 | 50.59 | 51.08 | 1,672,452 | +0.46(+0.90%) |
Dec 12, 2005 | 50.81 | 50.81 | 50.39 | 50.63 | 1,005,017 | +0.01(+0.03%) |
Dec 09, 2005 | 50.55 | 50.81 | 50.43 | 50.61 | 1,189,541 | +0.07(+0.14%) |
Dec 08, 2005 | 50.54 | 50.80 | 50.35 | 50.54 | 1,172,703 | +0.00(+0.00%) |
Dec 07, 2005 | 50.83 | 50.86 | 50.32 | 50.54 | 2,030,598 | -0.27(-0.53%) |
Dec 06, 2005 | 50.97 | 51.15 | 50.75 | 50.81 | 1,595,854 | +0.09(+0.17%) |
Dec 05, 2005 | 50.76 | 50.81 | 50.52 | 50.72 | 1,009,295 | -0.07(-0.14%) |
Dec 02, 2005 | 50.82 | 50.85 | 50.63 | 50.79 | 1,741,873 | +0.04(+0.09%) |
Dec 01, 2005 | 50.54 | 50.86 | 50.43 | 50.75 | 2,278,057 | +0.48(+0.95%) |
Nov 30, 2005 | 50.62 | 50.72 | 50.17 | 50.27 | 1,997,060 | -0.40(-0.79%) |
Nov 29, 2005 | 50.80 | 50.92 | 50.56 | 50.67 | 1,193,129 | +0.03(+0.06%) |
Nov 28, 2005 | 51.13 | 51.13 | 50.51 | 50.64 | 1,078,992 | -0.33(-0.65%) |
Nov 25, 2005 | 51.05 | 51.05 | 50.91 | 50.97 | 383,126 | +0.01(+0.01%) |
Nov 23, 2005 | 50.52 | 51.11 | 50.52 | 50.97 | 984,590 | +0.30(+0.60%) |
Nov 22, 2005 | 50.32 | 50.71 | 50.21 | 50.66 | 1,144,963 | +0.30(+0.59%) |
Nov 21, 2005 | 50.15 | 50.42 | 49.99 | 50.36 | 1,107,975 | +0.27(+0.54%) |
Nov 18, 2005 | 50.02 | 50.10 | 49.69 | 50.10 | 1,042,280 | +0.38(+0.77%) |
Nov 17, 2005 | 49.51 | 49.84 | 49.39 | 49.71 | 1,125,503 | +0.35(+0.70%) |
Nov 16, 2005 | 49.44 | 49.48 | 49.21 | 49.36 | 736,304 | +0.09(+0.18%) |
Nov 15, 2005 | 49.66 | 49.75 | 49.21 | 49.28 | 537,978 | -0.29(-0.58%) |
Nov 14, 2005 | 49.67 | 49.71 | 49.49 | 49.57 | 746,655 | -0.07(-0.15%) |
Nov 11, 2005 | 49.47 | 49.70 | 49.41 | 49.64 | 438,332 | +0.27(+0.54%) |
Nov 10, 2005 | 49.16 | 49.52 | 48.82 | 49.37 | 636,105 | +0.25(+0.50%) |
Nov 09, 2005 | 49.04 | 49.38 | 48.93 | 49.13 | 769,289 | +0.06(+0.12%) |
Nov 08, 2005 | 48.95 | 49.10 | 48.88 | 49.07 | 1,094,588 | +0.00(+0.00%) |
Nov 07, 2005 | 49.23 | 49.23 | 48.89 | 49.07 | 619,544 | -0.01(-0.01%) |
Nov 04, 2005 | 49.29 | 49.29 | 48.81 | 49.07 | 557,438 | -0.03(-0.06%) |
Nov 03, 2005 | 49.27 | 49.32 | 48.99 | 49.10 | 1,800,943 | +0.05(+0.10%) |
Nov 02, 2005 | 48.55 | 49.05 | 48.52 | 49.05 | 1,343,979 | +0.45(+0.92%) |
Nov 01, 2005 | 48.60 | 48.71 | 48.42 | 48.60 | 763,216 | +0.18(+0.37%) |
Oct 31, 2005 | 48.63 | 48.84 | 48.42 | 48.42 | 1,453,700 | +0.16(+0.33%) |
Oct 28, 2005 | 47.54 | 48.31 | 47.51 | 48.26 | 976,724 | +0.72(+1.51%) |
Oct 27, 2005 | 47.88 | 47.98 | 47.42 | 47.55 | 537,426 | -0.43(-0.91%) |
Oct 26, 2005 | 48.13 | 48.44 | 47.89 | 47.98 | 761,698 | -0.12(-0.26%) |
Oct 25, 2005 | 48.07 | 48.32 | 47.78 | 48.10 | 1,318,584 | +0.01(+0.03%) |
Oct 24, 2005 | 47.28 | 48.16 | 47.27 | 48.09 | 970,651 | +0.83(+1.75%) |
Oct 21, 2005 | 47.28 | 47.51 | 47.03 | 47.26 | 1,578,326 | +0.30(+0.65%) |
Oct 20, 2005 | 47.75 | 47.92 | 46.83 | 46.96 | 730,231 | -1.04(-2.16%) |
Oct 19, 2005 | 47.18 | 48.00 | 46.98 | 48.00 | 1,017,438 | +0.62(+1.32%) |
Oct 18, 2005 | 47.91 | 47.92 | 47.27 | 47.37 | 1,002,670 | -0.60(-1.25%) |
Oct 17, 2005 | 47.76 | 48.02 | 47.73 | 47.97 | 1,684,459 | +0.21(+0.44%) |
Oct 14, 2005 | 47.53 | 47.79 | 47.23 | 47.76 | 498,092 | +0.47(+1.00%) |
Oct 13, 2005 | 47.41 | 47.51 | 46.92 | 47.29 | 709,529 | -0.14(-0.29%) |
Oct 12, 2005 | 47.87 | 48.16 | 47.37 | 47.43 | 1,191,611 | -0.47(-0.98%) |
Oct 11, 2005 | 48.18 | 48.24 | 47.85 | 47.90 | 978,104 | -0.01(-0.02%) |
Oct 10, 2005 | 48.48 | 48.53 | 47.91 | 47.91 | 1,160,972 | -0.51(-1.06%) |
Oct 07, 2005 | 48.47 | 48.56 | 48.22 | 48.42 | 817,180 | +0.15(+0.32%) |
Oct 06, 2005 | 48.51 | 48.65 | 47.81 | 48.27 | 662,052 | -0.19(-0.39%) |
Oct 05, 2005 | 49.23 | 49.23 | 48.46 | 48.46 | 659,154 | -0.72(-1.46%) |
Oct 04, 2005 | 49.97 | 49.98 | 49.18 | 49.18 | 1,465,845 | -0.70(-1.41%) |
Oct 03, 2005 | 49.99 | 50.10 | 49.73 | 49.88 | 824,356 | +0.00(+0.00%) |
Sep 30, 2005 | 49.93 | 50.01 | 49.81 | 49.88 | 2,084,285 | +0.01(+0.01%) |
Sep 29, 2005 | 49.50 | 50.00 | 49.26 | 49.87 | 1,786,313 | +0.28(+0.56%) |
Sep 28, 2005 | 49.56 | 49.61 | 49.28 | 49.60 | 1,032,619 | +0.15(+0.31%) |
Sep 27, 2005 | 49.44 | 49.54 | 49.17 | 49.44 | 2,731,294 | +0.07(+0.13%) |
Sep 26, 2005 | 49.42 | 49.63 | 49.28 | 49.38 | 747,621 | +0.07(+0.15%) |
Sep 23, 2005 | 49.31 | 49.42 | 49.07 | 49.31 | 553,573 | -0.33(-0.66%) |
Sep 22, 2005 | 49.58 | 49.71 | 49.26 | 49.63 | 765,148 | +0.06(+0.12%) |
Sep 21, 2005 | 49.89 | 49.92 | 49.51 | 49.57 | 997,288 | -0.46(-0.93%) |
Sep 20, 2005 | 50.57 | 50.60 | 49.94 | 50.04 | 881,218 | -0.38(-0.76%) |
Sep 19, 2005 | 50.51 | 50.53 | 50.27 | 50.42 | 377,329 | -0.12(-0.23%) |
Sep 16, 2005 | 50.21 | 50.61 | 50.18 | 50.54 | 610,573 | +0.54(+1.07%) |
Sep 15, 2005 | 50.20 | 50.20 | 49.95 | 50.00 | 4,278 | +0.01(+0.03%) |
Sep 14, 2005 | 50.12 | 50.23 | 49.95 | 49.99 | 845,058 | -0.10(-0.20%) |
Sep 13, 2005 | 50.32 | 50.35 | 49.99 | 50.09 | 602,844 | -0.33(-0.66%) |
Sep 12, 2005 | 50.51 | 50.54 | 50.36 | 50.42 | 555,781 | -0.02(-0.04%) |
Sep 09, 2005 | 50.20 | 50.55 | 50.15 | 50.44 | 639,694 | +0.40(+0.80%) |
Sep 08, 2005 | 50.09 | 50.15 | 49.92 | 50.05 | 502,508 | -0.14(-0.27%) |
Sep 07, 2005 | 50.10 | 50.23 | 49.99 | 50.18 | 723,468 | +0.11(+0.22%) |
Sep 06, 2005 | 49.82 | 50.14 | 49.75 | 50.07 | 490,363 | +0.51(+1.04%) |
Sep 02, 2005 | 49.92 | 49.92 | 49.54 | 49.56 | 508,995 | -0.25(-0.49%) |
Sep 01, 2005 | 49.60 | 49.94 | 49.44 | 49.81 | 575,379 | +0.28(+0.56%) |
Aug 31, 2005 | 49.04 | 49.56 | 48.84 | 49.53 | 1,061,188 | +0.56(+1.14%) |
Aug 30, 2005 | 48.94 | 48.98 | 48.68 | 48.97 | 819,940 | -0.05(-0.10%) |
Aug 29, 2005 | 48.73 | 49.09 | 48.57 | 49.02 | 845,334 | +0.26(+0.54%) |
Aug 26, 2005 | 49.12 | 49.12 | 48.73 | 48.76 | 555,229 | -0.40(-0.81%) |
Aug 25, 2005 | 49.07 | 49.16 | 48.94 | 49.16 | 570,273 | +0.25(+0.50%) |
Aug 24, 2005 | 49.27 | 49.48 | 48.92 | 48.92 | 1,039,934 | -0.45(-0.91%) |
Aug 23, 2005 | 49.48 | 49.51 | 49.13 | 49.36 | 634,173 | -0.01(-0.03%) |
Aug 22, 2005 | 49.52 | 49.67 | 49.23 | 49.38 | 431,431 | +0.02(+0.04%) |
Aug 19, 2005 | 49.45 | 49.49 | 49.31 | 49.36 | 664,398 | +0.16(+0.32%) |
Aug 18, 2005 | 49.21 | 49.36 | 49.09 | 49.20 | 608,641 | -0.04(-0.09%) |
Aug 17, 2005 | 49.46 | 49.52 | 49.24 | 49.24 | 1,038,278 | -0.12(-0.24%) |
Aug 16, 2005 | 49.81 | 49.84 | 49.27 | 49.36 | 599,532 | -0.49(-0.97%) |
Aug 15, 2005 | 49.83 | 49.95 | 49.57 | 49.84 | 427,981 | +0.14(+0.29%) |
Aug 12, 2005 | 49.82 | 49.91 | 49.53 | 49.70 | 480,288 | -0.23(-0.46%) |
Aug 11, 2005 | 49.69 | 49.95 | 49.55 | 49.93 | 555,781 | +0.26(+0.53%) |
Aug 10, 2005 | 49.81 | 50.05 | 49.44 | 49.67 | 658,188 | +0.13(+0.26%) |
Aug 09, 2005 | 49.49 | 49.60 | 49.40 | 49.54 | 1,075,680 | +0.28(+0.57%) |
Aug 08, 2005 | 49.41 | 49.59 | 49.18 | 49.26 | 919,448 | -0.09(-0.18%) |
Aug 05, 2005 | 49.69 | 49.73 | 49.29 | 49.34 | 687,033 | -0.45(-0.90%) |
Aug 04, 2005 | 49.96 | 50.08 | 49.75 | 49.79 | 825,322 | -0.43(-0.87%) |
Aug 03, 2005 | 50.06 | 50.23 | 49.97 | 50.23 | 2,633,166 | +0.22(+0.43%) |
Aug 02, 2005 | 49.88 | 50.14 | 49.85 | 50.01 | 1,343,979 | +0.30(+0.61%) |
Aug 01, 2005 | 49.89 | 49.92 | 49.69 | 49.71 | 1,560,522 | -0.07(-0.15%) |
Jul 29, 2005 | 50.02 | 50.19 | 49.72 | 49.78 | 1,994,852 | -0.37(-0.74%) |
Jul 28, 2005 | 49.84 | 50.16 | 49.76 | 50.15 | 550,537 | +0.39(+0.79%) |
Jul 27, 2005 | 49.74 | 49.81 | 48.31 | 49.76 | 570,549 | +0.09(+0.18%) |
Jul 26, 2005 | 49.70 | 49.71 | 49.51 | 49.67 | 416,939 | +0.11(+0.22%) |
Jul 25, 2005 | 49.73 | 49.89 | 49.49 | 49.56 | 1,358,332 | -0.17(-0.35%) |
Jul 22, 2005 | 49.40 | 49.73 | 49.36 | 49.73 | 699,868 | +0.49(+1.00%) |
Jul 21, 2005 | 49.63 | 49.65 | 49.21 | 49.24 | 534,113 | -0.41(-0.82%) |
Jul 20, 2005 | 49.48 | 49.76 | 49.25 | 49.65 | 572,343 | +0.10(+0.20%) |
Jul 19, 2005 | 49.46 | 49.55 | 49.34 | 49.55 | 1,026,961 | +0.23(+0.47%) |
Jul 18, 2005 | 49.53 | 49.53 | 49.27 | 49.31 | 1,138,476 | -0.30(-0.61%) |
Jul 15, 2005 | 49.63 | 49.63 | 49.39 | 49.62 | 461,380 | +0.09(+0.18%) |
Jul 14, 2005 | 49.74 | 49.93 | 49.45 | 49.53 | 568,203 | -0.03(-0.06%) |
Jul 13, 2005 | 49.42 | 49.60 | 49.42 | 49.56 | 428,119 | +0.08(+0.16%) |
Jul 12, 2005 | 49.41 | 49.62 | 49.26 | 49.48 | 679,718 | +0.10(+0.21%) |
Jul 11, 2005 | 49.19 | 49.49 | 49.17 | 49.38 | 623,132 | +0.19(+0.38%) |
Jul 08, 2005 | 48.73 | 49.19 | 48.73 | 49.19 | 807,105 | +0.50(+1.03%) |
Jul 07, 2005 | 48.26 | 48.71 | 48.05 | 48.69 | 829,187 | +0.07(+0.15%) |
Jul 06, 2005 | 49.05 | 49.05 | 48.54 | 48.62 | 940,288 | -0.37(-0.75%) |
Jul 05, 2005 | 48.52 | 49.02 | 48.44 | 48.99 | 1,695,086 | +0.35(+0.72%) |
Jul 01, 2005 | 48.53 | 48.64 | 48.44 | 48.64 | 2,150,532 | +0.36(+0.74%) |
Jun 30, 2005 | 48.82 | 48.82 | 48.28 | 48.28 | 1,112,529 | -0.36(-0.74%) |
Jun 29, 2005 | 48.80 | 48.80 | 48.55 | 48.65 | 661,500 | +0.01(+0.03%) |
Jun 28, 2005 | 48.53 | 48.73 | 48.40 | 48.63 | 2,008,653 | +0.26(+0.54%) |
Jun 27, 2005 | 48.33 | 48.44 | 48.22 | 48.37 | 992,733 | +0.13(+0.27%) |
Jun 24, 2005 | 48.65 | 48.67 | 48.24 | 48.24 | 1,108,803 | -0.41(-0.85%) |
Jun 23, 2005 | 49.19 | 49.20 | 48.62 | 48.65 | 1,834,894 | -0.52(-1.06%) |
Jun 22, 2005 | 49.34 | 49.40 | 49.05 | 49.18 | 963,750 | +0.04(+0.09%) |
Jun 21, 2005 | 49.29 | 49.32 | 49.09 | 49.13 | 1,024,615 | -0.07(-0.13%) |
Jun 20, 2005 | 49.22 | 49.38 | 49.05 | 49.20 | 704,146 | -0.25(-0.51%) |
Jun 17, 2005 | 49.36 | 49.57 | 49.32 | 49.45 | 909,649 | +0.26(+0.53%) |
Jun 16, 2005 | 49.04 | 49.23 | 48.93 | 49.19 | 523,210 | +0.26(+0.53%) |
Jun 15, 2005 | 48.99 | 49.00 | 48.69 | 48.93 | 692,829 | +0.02(+0.04%) |
Jun 14, 2005 | 48.72 | 48.95 | 48.65 | 48.91 | 669,229 | +0.20(+0.42%) |
Jun 13, 2005 | 48.57 | 48.90 | 48.42 | 48.71 | 384,782 | +0.09(+0.18%) |
Jun 10, 2005 | 48.65 | 48.71 | 48.36 | 48.62 | 485,946 | +0.09(+0.19%) |
Jun 09, 2005 | 48.33 | 48.60 | 48.14 | 48.52 | 980,036 | +0.14(+0.30%) |
Jun 08, 2005 | 48.55 | 48.63 | 48.25 | 48.38 | 867,693 | -0.01(-0.03%) |
Jun 07, 2005 | 48.51 | 48.79 | 48.36 | 48.39 | 858,722 | +0.04(+0.07%) |
Jun 06, 2005 | 48.35 | 48.39 | 48.15 | 48.36 | 838,848 | +0.04(+0.08%) |
Jun 03, 2005 | 48.45 | 48.60 | 48.21 | 48.32 | 789,577 | -0.21(-0.43%) |
Jun 02, 2005 | 48.43 | 48.53 | 48.29 | 48.53 | 821,872 | +0.06(+0.12%) |
Jun 01, 2005 | 47.97 | 49.26 | 47.97 | 48.47 | 1,580,672 | +0.50(+1.04%) |
May 31, 2005 | 48.25 | 48.26 | 47.97 | 47.97 | 834,707 | -0.25(-0.51%) |
May 27, 2005 | 48.18 | 48.27 | 48.05 | 48.22 | 731,749 | +0.11(+0.23%) |
May 26, 2005 | 47.99 | 48.15 | 47.94 | 48.11 | 1,594,336 | +0.22(+0.45%) |
May 25, 2005 | 47.95 | 47.95 | 47.71 | 47.89 | 555,367 | +0.02(+0.05%) |
May 24, 2005 | 47.92 | 48.04 | 47.83 | 47.87 | 949,673 | -0.22(-0.47%) |
May 23, 2005 | 47.81 | 48.18 | 47.81 | 48.10 | 675,301 | +0.31(+0.65%) |
May 20, 2005 | 47.89 | 47.97 | 47.65 | 47.78 | 965,683 | -0.14(-0.29%) |
May 19, 2005 | 47.80 | 47.93 | 47.63 | 47.92 | 469,385 | +0.32(+0.67%) |
May 18, 2005 | 47.42 | 47.77 | 47.32 | 47.60 | 613,885 | +0.49(+1.03%) |
May 17, 2005 | 46.69 | 47.21 | 46.58 | 47.12 | 1,264,621 | +0.28(+0.60%) |
May 16, 2005 | 46.34 | 46.84 | 46.30 | 46.84 | 638,728 | +0.54(+1.16%) |
May 13, 2005 | 46.73 | 46.80 | 46.00 | 46.30 | 613,609 | -0.36(-0.78%) |
May 12, 2005 | 47.44 | 47.49 | 46.66 | 46.66 | 542,946 | -0.68(-1.44%) |
May 11, 2005 | 47.31 | 47.45 | 46.89 | 47.34 | 1,025,167 | +0.24(+0.51%) |
May 10, 2005 | 47.44 | 47.51 | 47.06 | 47.10 | 691,311 | -0.64(-1.35%) |
May 09, 2005 | 47.42 | 47.75 | 47.35 | 47.75 | 626,997 | +0.35(+0.73%) |
May 06, 2005 | 47.70 | 47.72 | 47.32 | 47.40 | 604,086 | -0.07(-0.15%) |
May 05, 2005 | 47.57 | 47.72 | 47.18 | 47.47 | 1,064,915 | -0.09(-0.20%) |
May 04, 2005 | 47.29 | 47.64 | 47.02 | 47.57 | 854,857 | +0.54(+1.14%) |
May 03, 2005 | 47.14 | 47.26 | 46.81 | 47.03 | 611,539 | -0.09(-0.20%) |
May 02, 2005 | 47.02 | 47.13 | 46.75 | 47.13 | 470,627 | +0.27(+0.57%) |
Apr 29, 2005 | 46.61 | 46.97 | 46.19 | 46.86 | 835,536 | +0.65(+1.41%) |
Apr 28, 2005 | 46.77 | 46.79 | 46.21 | 46.21 | 536,735 | -0.70(-1.48%) |
Apr 27, 2005 | 46.54 | 47.08 | 46.39 | 46.90 | 642,868 | +0.22(+0.47%) |
Apr 26, 2005 | 47.10 | 47.27 | 46.68 | 46.68 | 416,801 | -0.50(-1.06%) |
Apr 25, 2005 | 46.97 | 47.26 | 46.91 | 47.18 | 450,753 | +0.50(+1.07%) |
Apr 22, 2005 | 46.82 | 46.95 | 46.23 | 46.68 | 692,691 | -0.14(-0.29%) |
Apr 21, 2005 | 46.48 | 46.85 | 46.17 | 46.82 | 700,420 | +0.82(+1.78%) |
Apr 20, 2005 | 46.69 | 46.79 | 45.97 | 46.00 | 548,053 | -0.79(-1.69%) |
Apr 19, 2005 | 46.52 | 46.81 | 46.52 | 46.79 | 1,307,267 | +0.46(+0.99%) |
Apr 18, 2005 | 46.00 | 46.45 | 45.94 | 46.34 | 1,140,132 | +0.28(+0.61%) |
Apr 15, 2005 | 46.76 | 46.96 | 45.99 | 46.05 | 1,143,306 | -0.72(-1.53%) |
Apr 14, 2005 | 47.53 | 47.53 | 46.77 | 46.77 | 1,228,461 | -0.69(-1.45%) |
Apr 13, 2005 | 48.01 | 48.05 | 47.36 | 47.46 | 609,055 | -0.58(-1.21%) |
Apr 12, 2005 | 47.81 | 48.20 | 47.42 | 48.04 | 1,304,231 | +0.20(+0.42%) |
Apr 11, 2005 | 47.87 | 47.91 | 47.65 | 47.84 | 367,944 | +0.05(+0.11%) |
Apr 08, 2005 | 48.23 | 48.24 | 47.78 | 47.78 | 699,316 | -0.40(-0.83%) |
Apr 07, 2005 | 48.04 | 48.25 | 47.98 | 48.18 | 510,099 | +0.14(+0.30%) |
Apr 06, 2005 | 47.86 | 48.10 | 47.82 | 48.04 | 857,480 | +0.39(+0.82%) |
Apr 05, 2005 | 47.65 | 47.92 | 47.62 | 47.65 | 706,493 | -0.04(-0.08%) |
Apr 04, 2005 | 48.31 | 48.31 | 47.36 | 47.68 | 604,086 | +0.07(+0.14%) |