Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 46.12 | 46.21 | 45.84 | 45.98 | 182,567 | -0.23(-0.50%) |
Mar 30, 2006 | 46.12 | 46.40 | 45.92 | 46.21 | 218,190 | -0.08(-0.17%) |
Mar 29, 2006 | 45.68 | 46.32 | 45.47 | 46.29 | 585,191 | +1.00(+2.20%) |
Mar 28, 2006 | 45.90 | 46.05 | 45.07 | 45.29 | 393,144 | -0.77(-1.66%) |
Mar 27, 2006 | 46.23 | 46.26 | 45.87 | 46.06 | 488,234 | +0.31(+0.68%) |
Mar 24, 2006 | 45.67 | 46.09 | 45.67 | 45.75 | 337,699 | -0.15(-0.33%) |
Mar 23, 2006 | 46.04 | 46.26 | 45.79 | 45.90 | 211,295 | -0.13(-0.29%) |
Mar 22, 2006 | 45.67 | 46.18 | 45.64 | 46.03 | 330,804 | +0.55(+1.21%) |
Mar 21, 2006 | 46.02 | 46.27 | 45.41 | 45.48 | 441,263 | -0.95(-2.04%) |
Mar 20, 2006 | 45.89 | 46.60 | 45.89 | 46.43 | 569,391 | +1.70(+3.80%) |
Mar 17, 2006 | 44.69 | 44.79 | 44.52 | 44.73 | 331,522 | +0.74(+1.68%) |
Mar 16, 2006 | 43.92 | 44.32 | 43.91 | 43.99 | 375,620 | +0.55(+1.27%) |
Mar 15, 2006 | 43.46 | 43.57 | 43.35 | 43.44 | 365,852 | +0.33(+0.76%) |
Mar 14, 2006 | 42.64 | 43.34 | 42.51 | 43.11 | 293,314 | +0.48(+1.13%) |
Mar 13, 2006 | 42.76 | 42.76 | 42.33 | 42.63 | 398,028 | -0.12(-0.28%) |
Mar 10, 2006 | 42.50 | 42.91 | 42.33 | 42.75 | 618,803 | -0.07(-0.16%) |
Mar 09, 2006 | 43.23 | 43.27 | 42.77 | 42.82 | 444,280 | +0.13(+0.31%) |
Mar 08, 2006 | 42.82 | 42.82 | 42.22 | 42.69 | 623,974 | -0.58(-1.34%) |
Mar 07, 2006 | 43.59 | 43.64 | 43.16 | 43.27 | 326,064 | -0.29(-0.66%) |
Mar 06, 2006 | 43.78 | 44.00 | 43.44 | 43.55 | 149,386 | +0.11(+0.26%) |
Mar 03, 2006 | 43.27 | 43.71 | 43.24 | 43.44 | 225,803 | -0.10(-0.24%) |
Mar 02, 2006 | 43.63 | 43.70 | 43.45 | 43.55 | 188,312 | -0.34(-0.78%) |
Mar 01, 2006 | 43.72 | 44.01 | 43.58 | 43.89 | 229,250 | +0.39(+0.90%) |
Feb 28, 2006 | 43.73 | 43.69 | 43.28 | 43.50 | 221,781 | -0.24(-0.54%) |
Feb 27, 2006 | 43.53 | 43.79 | 43.50 | 43.73 | 281,391 | +0.71(+1.65%) |
Feb 24, 2006 | 42.57 | 43.11 | 42.57 | 43.02 | 362,405 | +0.53(+1.25%) |
Feb 23, 2006 | 42.75 | 42.78 | 42.47 | 42.49 | 316,009 | +0.02(+0.05%) |
Feb 22, 2006 | 42.18 | 42.67 | 42.12 | 42.47 | 364,703 | -0.22(-0.52%) |
Feb 21, 2006 | 42.71 | 42.74 | 42.27 | 42.70 | 348,903 | +0.46(+1.09%) |
Feb 17, 2006 | 42.20 | 42.36 | 41.98 | 42.24 | 479,328 | -0.88(-2.05%) |
Feb 16, 2006 | 42.64 | 43.12 | 42.53 | 43.12 | 293,888 | +1.11(+2.65%) |
Feb 15, 2006 | 42.19 | 42.38 | 41.85 | 42.01 | 330,804 | -0.47(-1.11%) |
Feb 14, 2006 | 41.80 | 42.59 | 41.74 | 42.48 | 304,661 | +1.02(+2.45%) |
Feb 13, 2006 | 41.43 | 41.81 | 41.38 | 41.46 | 328,362 | -0.71(-1.68%) |
Feb 10, 2006 | 42.30 | 42.41 | 41.82 | 42.17 | 271,193 | +0.17(+0.40%) |
Feb 09, 2006 | 42.04 | 42.39 | 41.97 | 42.01 | 254,243 | +0.02(+0.05%) |
Feb 08, 2006 | 41.81 | 42.05 | 41.51 | 41.99 | 532,188 | +0.04(+0.10%) |
Feb 07, 2006 | 42.47 | 42.53 | 41.95 | 41.95 | 305,092 | -0.34(-0.81%) |
Feb 06, 2006 | 42.57 | 42.60 | 42.11 | 42.29 | 389,696 | -0.13(-0.30%) |
Feb 03, 2006 | 42.42 | 42.54 | 42.18 | 42.41 | 403,630 | -0.36(-0.85%) |
Feb 02, 2006 | 42.91 | 43.04 | 42.69 | 42.77 | 376,051 | +0.17(+0.39%) |
Feb 01, 2006 | 42.63 | 42.72 | 42.51 | 42.61 | 450,456 | +0.68(+1.63%) |
Jan 31, 2006 | 42.18 | 42.19 | 41.68 | 41.92 | 659,454 | -0.72(-1.70%) |
Jan 30, 2006 | 42.98 | 43.06 | 42.61 | 42.65 | 341,720 | -0.29(-0.68%) |
Jan 27, 2006 | 42.30 | 43.13 | 42.61 | 42.94 | 362,261 | +0.65(+1.53%) |
Jan 26, 2006 | 42.12 | 42.35 | 42.08 | 42.29 | 351,632 | +0.10(+0.25%) |
Jan 25, 2006 | 42.12 | 42.24 | 41.81 | 42.19 | 495,990 | -0.74(-1.72%) |
Jan 24, 2006 | 42.99 | 43.16 | 42.72 | 42.93 | 353,212 | +0.49(+1.16%) |
Jan 23, 2006 | 42.12 | 42.59 | 42.10 | 42.43 | 233,128 | +0.58(+1.38%) |
Jan 20, 2006 | 42.82 | 42.86 | 41.74 | 41.85 | 368,294 | -0.81(-1.89%) |
Jan 19, 2006 | 42.47 | 42.82 | 42.43 | 42.66 | 411,243 | +0.31(+0.72%) |
Jan 18, 2006 | 42.24 | 42.61 | 42.06 | 42.36 | 595,821 | -0.85(-1.97%) |
Jan 17, 2006 | 43.15 | 43.31 | 42.98 | 43.21 | 442,413 | -1.18(-2.65%) |
Jan 13, 2006 | 44.03 | 44.44 | 44.03 | 44.38 | 498,432 | +0.55(+1.25%) |
Jan 12, 2006 | 44.14 | 44.17 | 43.79 | 43.83 | 677,409 | +0.30(+0.69%) |
Jan 11, 2006 | 43.16 | 43.56 | 43.09 | 43.53 | 499,151 | +0.33(+0.76%) |
Jan 10, 2006 | 43.06 | 43.39 | 42.82 | 43.21 | 487,516 | -1.14(-2.57%) |
Jan 09, 2006 | 44.42 | 44.50 | 44.21 | 44.35 | 490,676 | +0.15(+0.33%) |
Jan 06, 2006 | 43.86 | 44.23 | 43.69 | 44.20 | 443,849 | +1.24(+2.88%) |
Jan 05, 2006 | 42.99 | 43.06 | 42.83 | 42.96 | 314,572 | +0.09(+0.21%) |
Jan 04, 2006 | 42.40 | 42.99 | 42.33 | 42.87 | 611,765 | +0.88(+2.09%) |
Jan 03, 2006 | 41.77 | 42.05 | 41.45 | 41.99 | 816,740 | +1.04(+2.53%) |
Dec 30, 2005 | 41.08 | 41.01 | 40.68 | 40.96 | 89,344 | -0.14(-0.34%) |
Dec 29, 2005 | 41.21 | 41.32 | 41.08 | 41.10 | 140,336 | -0.49(-1.17%) |
Dec 28, 2005 | 41.33 | 41.64 | 41.33 | 41.58 | 168,059 | +0.32(+0.78%) |
Dec 27, 2005 | 41.84 | 41.92 | 41.26 | 41.26 | 189,605 | -0.58(-1.38%) |
Dec 23, 2005 | 41.76 | 42.06 | 41.76 | 41.84 | 103,421 | +0.04(+0.10%) |
Dec 22, 2005 | 41.82 | 41.89 | 41.46 | 41.80 | 202,964 | +0.03(+0.08%) |
Dec 21, 2005 | 41.77 | 41.97 | 41.63 | 41.76 | 200,665 | +0.41(+0.99%) |
Dec 20, 2005 | 41.62 | 41.62 | 41.33 | 41.35 | 289,435 | -0.11(-0.27%) |
Dec 19, 2005 | 41.69 | 41.72 | 41.46 | 41.46 | 146,082 | +0.08(+0.20%) |
Dec 16, 2005 | 41.28 | 41.53 | 41.07 | 41.38 | 232,985 | +0.38(+0.92%) |
Dec 15, 2005 | 41.20 | 41.39 | 41.00 | 41.01 | 598,406 | -0.26(-0.62%) |
Dec 14, 2005 | 41.42 | 41.47 | 41.25 | 41.26 | 259,414 | -0.21(-0.50%) |
Dec 13, 2005 | 41.11 | 41.58 | 41.11 | 41.47 | 136,889 | +0.22(+0.52%) |
Dec 12, 2005 | 41.01 | 41.30 | 40.98 | 41.26 | 202,820 | +0.56(+1.39%) |
Dec 09, 2005 | 40.79 | 40.79 | 40.49 | 40.69 | 146,800 | +0.43(+1.07%) |
Dec 08, 2005 | 40.57 | 40.76 | 40.24 | 40.26 | 337,124 | -0.25(-0.62%) |
Dec 07, 2005 | 40.59 | 40.80 | 40.41 | 40.51 | 249,934 | +0.13(+0.33%) |
Dec 06, 2005 | 40.34 | 40.61 | 40.20 | 40.38 | 251,801 | +0.01(+0.02%) |
Dec 05, 2005 | 40.45 | 40.57 | 40.25 | 40.37 | 168,490 | +0.22(+0.55%) |
Dec 02, 2005 | 40.18 | 40.22 | 39.96 | 40.15 | 177,108 | -0.10(-0.26%) |
Dec 01, 2005 | 39.69 | 40.35 | 39.69 | 40.25 | 393,144 | +1.08(+2.75%) |
Nov 30, 2005 | 39.32 | 39.52 | 39.16 | 39.17 | 306,241 | -0.39(-0.99%) |
Nov 29, 2005 | 39.60 | 39.84 | 39.52 | 39.56 | 335,544 | -0.03(-0.09%) |
Nov 28, 2005 | 39.68 | 39.74 | 39.51 | 39.60 | 330,804 | +0.40(+1.03%) |
Nov 25, 2005 | 39.36 | 39.37 | 39.10 | 39.20 | 236,719 | -0.91(-2.27%) |
Nov 23, 2005 | 39.82 | 40.27 | 39.82 | 40.11 | 320,031 | +0.23(+0.58%) |
Nov 22, 2005 | 39.39 | 40.13 | 39.36 | 39.88 | 358,526 | +0.33(+0.85%) |
Nov 21, 2005 | 39.68 | 39.68 | 39.38 | 39.54 | 435,231 | +0.65(+1.68%) |
Nov 18, 2005 | 38.84 | 38.97 | 38.74 | 38.89 | 273,348 | -0.20(-0.50%) |
Nov 17, 2005 | 38.85 | 39.13 | 38.78 | 39.08 | 261,138 | +0.40(+1.04%) |
Nov 16, 2005 | 38.60 | 38.70 | 38.36 | 38.68 | 236,863 | -0.09(-0.23%) |
Nov 15, 2005 | 38.65 | 38.99 | 38.65 | 38.77 | 320,318 | +0.56(+1.48%) |
Nov 14, 2005 | 38.16 | 38.34 | 38.15 | 38.21 | 240,310 | -0.22(-0.56%) |
Nov 11, 2005 | 38.23 | 38.42 | 38.22 | 38.42 | 267,315 | +0.72(+1.92%) |
Nov 10, 2005 | 37.64 | 37.77 | 37.21 | 37.70 | 407,221 | -0.03(-0.09%) |
Nov 09, 2005 | 37.59 | 37.77 | 37.38 | 37.73 | 340,571 | +0.88(+2.40%) |
Nov 08, 2005 | 36.93 | 37.09 | 36.77 | 36.85 | 157,861 | +0.08(+0.23%) |
Nov 07, 2005 | 37.13 | 36.88 | 36.56 | 36.77 | 268,464 | -0.35(-0.96%) |
Nov 04, 2005 | 37.07 | 37.31 | 36.78 | 37.12 | 444,424 | -0.06(-0.17%) |
Nov 03, 2005 | 37.07 | 37.30 | 37.00 | 37.18 | 228,819 | +0.22(+0.60%) |
Nov 02, 2005 | 36.65 | 36.99 | 36.41 | 36.96 | 250,796 | -0.02(-0.06%) |
Nov 01, 2005 | 37.18 | 37.24 | 36.86 | 36.98 | 347,897 | +0.03(+0.09%) |
Oct 31, 2005 | 36.51 | 36.95 | 36.51 | 36.95 | 310,694 | +0.83(+2.29%) |
Oct 28, 2005 | 35.99 | 36.16 | 35.90 | 36.12 | 368,581 | -0.36(-0.99%) |
Oct 27, 2005 | 36.57 | 36.74 | 36.20 | 36.48 | 397,884 | -0.35(-0.95%) |
Oct 26, 2005 | 36.83 | 37.12 | 36.77 | 36.83 | 125,685 | -0.14(-0.38%) |
Oct 25, 2005 | 36.90 | 37.07 | 36.77 | 36.97 | 216,322 | +0.04(+0.11%) |
Oct 24, 2005 | 36.54 | 36.95 | 36.39 | 36.93 | 307,390 | -0.18(-0.49%) |
Oct 21, 2005 | 37.04 | 37.26 | 36.91 | 37.11 | 127,552 | +0.58(+1.58%) |
Oct 20, 2005 | 36.78 | 37.06 | 36.52 | 36.53 | 463,815 | -0.56(-1.50%) |
Oct 19, 2005 | 36.58 | 37.15 | 36.48 | 37.09 | 553,734 | +0.11(+0.30%) |
Oct 18, 2005 | 37.19 | 37.13 | 36.72 | 36.97 | 538,652 | -0.53(-1.41%) |
Oct 17, 2005 | 37.63 | 37.63 | 37.35 | 37.50 | 308,540 | -0.71(-1.86%) |
Oct 14, 2005 | 37.77 | 38.23 | 37.73 | 38.21 | 232,841 | +0.70(+1.87%) |
Oct 13, 2005 | 37.32 | 37.65 | 37.26 | 37.51 | 230,543 | +0.06(+0.15%) |
Oct 12, 2005 | 37.67 | 37.71 | 37.25 | 37.45 | 250,940 | -0.39(-1.03%) |
Oct 11, 2005 | 37.73 | 37.96 | 37.73 | 37.84 | 296,905 | +0.57(+1.53%) |
Oct 10, 2005 | 37.25 | 37.41 | 37.20 | 37.27 | 137,607 | -0.13(-0.35%) |
Oct 07, 2005 | 37.21 | 37.48 | 37.21 | 37.41 | 263,149 | +0.75(+2.05%) |
Oct 06, 2005 | 36.90 | 37.03 | 36.61 | 36.65 | 849,346 | -1.36(-3.59%) |
Oct 05, 2005 | 38.53 | 38.57 | 38.02 | 38.02 | 522,277 | -0.58(-1.51%) |
Oct 04, 2005 | 38.62 | 39.03 | 38.47 | 38.60 | 1,260,589 | +0.40(+1.04%) |
Oct 03, 2005 | 38.08 | 38.29 | 38.07 | 38.21 | 371,454 | +0.43(+1.14%) |
Sep 30, 2005 | 37.68 | 37.79 | 37.51 | 37.77 | 570,540 | +0.13(+0.35%) |
Sep 29, 2005 | 37.14 | 37.73 | 37.13 | 37.64 | 423,165 | +0.79(+2.13%) |
Sep 28, 2005 | 36.86 | 36.98 | 36.81 | 36.86 | 176,821 | +0.21(+0.57%) |
Sep 27, 2005 | 36.55 | 36.75 | 36.42 | 36.65 | 310,694 | +0.03(+0.08%) |
Sep 26, 2005 | 36.36 | 36.70 | 36.36 | 36.62 | 302,076 | +0.26(+0.71%) |
Sep 23, 2005 | 36.36 | 36.55 | 36.31 | 36.36 | 528,310 | -0.21(-0.57%) |
Sep 22, 2005 | 36.13 | 36.59 | 36.08 | 36.57 | 431,065 | +0.22(+0.59%) |
Sep 21, 2005 | 36.45 | 36.61 | 36.33 | 36.35 | 354,935 | -0.10(-0.27%) |
Sep 20, 2005 | 36.69 | 36.88 | 36.35 | 36.45 | 377,343 | -0.01(-0.04%) |
Sep 19, 2005 | 36.81 | 36.81 | 36.37 | 36.47 | 472,577 | -0.34(-0.93%) |
Sep 16, 2005 | 36.65 | 36.89 | 36.47 | 36.81 | 222,499 | +0.13(+0.34%) |
Sep 15, 2005 | 36.58 | 36.77 | 36.58 | 36.68 | 152,115 | +0.16(+0.44%) |
Sep 14, 2005 | 36.72 | 36.90 | 36.46 | 36.52 | 288,573 | +0.08(+0.23%) |
Sep 13, 2005 | 36.31 | 36.54 | 36.31 | 36.44 | 247,923 | +0.17(+0.46%) |
Sep 12, 2005 | 36.25 | 36.39 | 36.21 | 36.27 | 284,982 | +0.19(+0.54%) |
Sep 09, 2005 | 35.78 | 36.19 | 35.75 | 36.08 | 245,050 | +0.87(+2.47%) |
Sep 08, 2005 | 35.12 | 35.35 | 35.12 | 35.21 | 232,266 | -0.09(-0.26%) |
Sep 07, 2005 | 35.16 | 35.39 | 35.11 | 35.30 | 652,846 | -0.40(-1.13%) |
Sep 06, 2005 | 35.44 | 35.71 | 35.44 | 35.70 | 273,491 | +0.19(+0.55%) |
Sep 02, 2005 | 35.47 | 35.52 | 35.35 | 35.51 | 185,583 | +0.04(+0.12%) |
Sep 01, 2005 | 35.09 | 35.58 | 35.09 | 35.46 | 205,549 | +0.20(+0.57%) |
Aug 31, 2005 | 34.70 | 35.35 | 34.70 | 35.26 | 325,058 | +0.27(+0.78%) |
Aug 30, 2005 | 34.97 | 35.12 | 34.88 | 34.99 | 520,840 | -0.61(-1.72%) |
Aug 29, 2005 | 35.19 | 35.67 | 35.16 | 35.60 | 339,997 | -0.05(-0.14%) |
Aug 26, 2005 | 36.18 | 36.18 | 35.62 | 35.65 | 599,124 | -0.39(-1.08%) |
Aug 25, 2005 | 35.85 | 36.06 | 35.74 | 36.04 | 490,963 | +0.36(+1.01%) |
Aug 24, 2005 | 35.83 | 35.98 | 35.68 | 35.68 | 261,138 | +0.05(+0.14%) |
Aug 23, 2005 | 35.51 | 35.68 | 35.39 | 35.63 | 217,471 | +0.12(+0.33%) |
Aug 22, 2005 | 35.16 | 35.58 | 35.16 | 35.51 | 325,633 | +0.46(+1.31%) |
Aug 19, 2005 | 35.02 | 35.12 | 34.96 | 35.05 | 285,557 | +0.20(+0.58%) |
Aug 18, 2005 | 34.81 | 35.00 | 34.77 | 34.85 | 227,813 | -0.10(-0.28%) |
Aug 17, 2005 | 34.54 | 35.13 | 34.52 | 34.95 | 461,660 | +0.63(+1.83%) |
Aug 16, 2005 | 34.50 | 34.63 | 34.32 | 34.32 | 643,509 | -0.31(-0.90%) |
Aug 15, 2005 | 34.39 | 34.71 | 34.27 | 34.64 | 261,138 | -0.01(-0.04%) |
Aug 12, 2005 | 34.77 | 34.81 | 34.48 | 34.65 | 273,204 | -0.54(-1.52%) |
Aug 11, 2005 | 34.81 | 35.23 | 34.81 | 35.19 | 282,253 | +0.27(+0.78%) |
Aug 10, 2005 | 35.16 | 35.32 | 34.86 | 34.91 | 360,250 | +0.45(+1.29%) |
Aug 09, 2005 | 34.51 | 34.72 | 34.40 | 34.47 | 287,712 | +0.34(+1.00%) |
Aug 08, 2005 | 34.13 | 34.34 | 34.12 | 34.13 | 292,883 | -0.17(-0.49%) |
Aug 05, 2005 | 34.32 | 34.45 | 34.18 | 34.29 | 237,581 | -0.29(-0.83%) |
Aug 04, 2005 | 34.81 | 34.82 | 34.58 | 34.58 | 325,058 | -0.47(-1.33%) |
Aug 03, 2005 | 34.88 | 35.08 | 34.85 | 35.05 | 246,199 | +0.01(+0.02%) |
Aug 02, 2005 | 34.60 | 35.04 | 34.60 | 35.04 | 700,822 | +0.74(+2.15%) |
Aug 01, 2005 | 34.16 | 34.43 | 34.16 | 34.30 | 419,574 | +0.07(+0.20%) |
Jul 29, 2005 | 34.46 | 34.52 | 34.09 | 34.23 | 632,880 | -0.72(-2.07%) |
Jul 28, 2005 | 34.57 | 35.46 | 34.53 | 34.96 | 1,113,214 | -1.35(-3.72%) |
Jul 27, 2005 | 36.79 | 36.79 | 36.31 | 36.31 | 741,616 | -0.85(-2.29%) |
Jul 26, 2005 | 37.24 | 37.36 | 37.15 | 37.16 | 339,710 | -0.42(-1.13%) |
Jul 25, 2005 | 37.76 | 37.76 | 37.49 | 37.58 | 174,092 | -0.22(-0.59%) |
Jul 22, 2005 | 37.84 | 37.99 | 37.73 | 37.80 | 195,925 | -0.26(-0.68%) |
Jul 21, 2005 | 38.12 | 38.32 | 37.94 | 38.06 | 224,222 | +0.13(+0.33%) |
Jul 20, 2005 | 37.68 | 38.00 | 37.46 | 37.94 | 265,447 | +0.08(+0.22%) |
Jul 19, 2005 | 38.08 | 38.08 | 37.72 | 37.85 | 191,042 | +0.49(+1.32%) |
Jul 18, 2005 | 37.57 | 37.63 | 37.35 | 37.36 | 151,540 | -0.21(-0.56%) |
Jul 15, 2005 | 37.56 | 37.66 | 37.40 | 37.57 | 166,335 | +0.17(+0.45%) |
Jul 14, 2005 | 37.32 | 37.56 | 37.28 | 37.40 | 232,841 | +0.13(+0.34%) |
Jul 13, 2005 | 37.52 | 37.52 | 37.20 | 37.27 | 159,153 | -0.22(-0.58%) |
Jul 12, 2005 | 37.35 | 37.58 | 37.32 | 37.49 | 124,967 | +0.25(+0.67%) |
Jul 11, 2005 | 37.38 | 37.38 | 37.18 | 37.24 | 165,186 | +0.10(+0.26%) |
Jul 08, 2005 | 36.92 | 37.27 | 36.84 | 37.14 | 247,349 | +0.22(+0.60%) |
Jul 07, 2005 | 36.79 | 36.96 | 36.52 | 36.92 | 240,310 | +0.13(+0.34%) |
Jul 06, 2005 | 36.81 | 36.93 | 36.66 | 36.79 | 161,452 | -0.27(-0.73%) |
Jul 05, 2005 | 36.63 | 37.18 | 36.62 | 37.06 | 143,640 | +0.26(+0.72%) |
Jul 01, 2005 | 36.81 | 37.09 | 36.79 | 36.80 | 164,037 | +0.16(+0.44%) |
Jun 30, 2005 | 36.74 | 37.03 | 36.61 | 36.64 | 399,464 | -0.65(-1.74%) |
Jun 29, 2005 | 37.25 | 37.38 | 37.07 | 37.29 | 199,229 | -0.20(-0.54%) |
Jun 28, 2005 | 37.38 | 37.58 | 37.24 | 37.49 | 165,186 | +0.17(+0.45%) |
Jun 27, 2005 | 37.52 | 37.52 | 37.27 | 37.32 | 165,330 | -0.36(-0.96%) |
Jun 24, 2005 | 37.94 | 37.94 | 37.57 | 37.68 | 172,943 | -0.30(-0.79%) |
Jun 23, 2005 | 38.22 | 38.40 | 37.87 | 37.98 | 205,406 | -0.03(-0.07%) |
Jun 22, 2005 | 38.16 | 38.25 | 37.87 | 38.01 | 187,307 | -0.18(-0.47%) |
Jun 21, 2005 | 37.98 | 38.19 | 37.89 | 38.19 | 308,827 | +0.39(+1.03%) |
Jun 20, 2005 | 37.91 | 37.98 | 37.73 | 37.80 | 297,048 | -0.08(-0.20%) |
Jun 17, 2005 | 37.79 | 37.99 | 37.78 | 37.88 | 470,422 | +0.08(+0.22%) |
Jun 16, 2005 | 37.77 | 37.86 | 37.68 | 37.80 | 252,232 | -0.36(-0.95%) |
Jun 15, 2005 | 38.01 | 38.16 | 37.69 | 38.16 | 179,407 | +0.46(+1.22%) |
Jun 14, 2005 | 37.56 | 37.80 | 37.52 | 37.70 | 242,321 | +0.25(+0.67%) |
Jun 13, 2005 | 37.42 | 37.57 | 37.33 | 37.45 | 334,395 | -0.27(-0.72%) |
Jun 10, 2005 | 37.36 | 38.00 | 37.36 | 37.72 | 194,202 | -0.33(-0.88%) |
Jun 09, 2005 | 37.91 | 38.21 | 37.82 | 38.05 | 242,896 | -0.51(-1.32%) |
Jun 08, 2005 | 38.60 | 38.78 | 38.46 | 38.56 | 271,049 | +0.41(+1.08%) |
Jun 07, 2005 | 38.08 | 38.37 | 37.98 | 38.15 | 258,984 | +0.02(+0.05%) |
Jun 06, 2005 | 38.15 | 38.16 | 37.94 | 38.13 | 142,204 | +0.23(+0.61%) |
Jun 03, 2005 | 38.05 | 38.12 | 37.83 | 37.90 | 186,445 | -0.25(-0.66%) |
Jun 02, 2005 | 38.01 | 38.17 | 37.95 | 38.15 | 535,779 | -0.01(-0.04%) |
Jun 01, 2005 | 37.77 | 38.32 | 37.77 | 38.16 | 298,054 | +0.40(+1.05%) |
May 31, 2005 | 38.12 | 38.12 | 37.73 | 37.77 | 374,040 | -0.69(-1.79%) |
May 27, 2005 | 38.53 | 38.58 | 38.28 | 38.46 | 201,384 | +0.55(+1.45%) |
May 26, 2005 | 37.73 | 38.07 | 37.71 | 37.91 | 208,278 | +0.55(+1.47%) |
May 25, 2005 | 37.73 | 37.74 | 37.22 | 37.36 | 241,028 | -0.45(-1.20%) |
May 24, 2005 | 37.84 | 37.86 | 37.64 | 37.81 | 207,847 | +0.15(+0.41%) |
May 23, 2005 | 37.59 | 37.77 | 37.35 | 37.66 | 215,748 | +0.55(+1.48%) |
May 20, 2005 | 36.90 | 37.27 | 36.90 | 37.11 | 111,752 | -0.31(-0.84%) |
May 19, 2005 | 37.48 | 37.50 | 37.30 | 37.42 | 162,457 | +0.03(+0.07%) |
May 18, 2005 | 36.71 | 37.50 | 36.71 | 37.39 | 313,711 | +0.77(+2.09%) |
May 17, 2005 | 36.50 | 36.75 | 36.41 | 36.63 | 297,192 | +0.13(+0.34%) |
May 16, 2005 | 36.09 | 36.50 | 36.09 | 36.50 | 343,444 | +0.03(+0.10%) |
May 13, 2005 | 36.51 | 36.76 | 36.36 | 36.47 | 609,898 | -0.34(-0.93%) |
May 12, 2005 | 36.98 | 37.04 | 36.65 | 36.81 | 817,602 | -0.61(-1.64%) |
May 11, 2005 | 37.61 | 37.61 | 37.25 | 37.42 | 272,198 | -0.06(-0.17%) |
May 10, 2005 | 37.61 | 37.68 | 37.45 | 37.48 | 155,850 | -0.06(-0.17%) |
May 09, 2005 | 37.56 | 37.61 | 37.47 | 37.55 | 189,605 | -0.01(-0.04%) |
May 06, 2005 | 37.59 | 37.80 | 37.56 | 37.56 | 195,782 | +0.44(+1.18%) |
May 05, 2005 | 37.04 | 37.38 | 37.00 | 37.12 | 204,256 | +0.08(+0.21%) |
May 04, 2005 | 36.76 | 37.18 | 36.72 | 37.04 | 200,809 | +0.29(+0.78%) |
May 03, 2005 | 36.80 | 37.00 | 36.63 | 36.76 | 213,162 | +0.10(+0.27%) |
May 02, 2005 | 36.67 | 36.79 | 36.57 | 36.66 | 212,588 | +0.43(+1.19%) |
Apr 29, 2005 | 36.35 | 36.37 | 35.97 | 36.23 | 216,466 | +0.24(+0.66%) |
Apr 28, 2005 | 36.20 | 36.24 | 35.93 | 35.99 | 185,870 | -0.42(-1.17%) |
Apr 27, 2005 | 36.16 | 36.56 | 36.07 | 36.42 | 254,243 | +0.43(+1.20%) |
Apr 26, 2005 | 36.32 | 36.41 | 35.96 | 35.99 | 197,362 | -0.91(-2.47%) |
Apr 25, 2005 | 36.65 | 36.98 | 36.65 | 36.90 | 136,314 | +0.61(+1.67%) |
Apr 22, 2005 | 36.41 | 36.70 | 36.13 | 36.29 | 274,066 | -0.81(-2.18%) |
Apr 21, 2005 | 36.65 | 37.18 | 36.58 | 37.10 | 236,432 | +1.04(+2.88%) |
Apr 20, 2005 | 36.34 | 36.44 | 35.98 | 36.06 | 254,100 | -0.40(-1.09%) |
Apr 19, 2005 | 36.24 | 36.51 | 36.24 | 36.46 | 439,971 | +0.60(+1.67%) |
Apr 18, 2005 | 35.51 | 35.96 | 35.51 | 35.86 | 461,517 | -0.08(-0.23%) |
Apr 15, 2005 | 36.36 | 36.36 | 35.86 | 35.94 | 394,724 | -0.83(-2.25%) |
Apr 14, 2005 | 36.83 | 37.06 | 36.71 | 36.77 | 245,481 | -0.22(-0.58%) |
Apr 13, 2005 | 37.34 | 37.34 | 36.88 | 36.99 | 224,797 | -0.25(-0.67%) |
Apr 12, 2005 | 37.13 | 37.29 | 36.77 | 37.24 | 227,239 | -0.24(-0.63%) |
Apr 11, 2005 | 37.72 | 37.83 | 37.43 | 37.48 | 117,498 | -0.12(-0.31%) |
Apr 08, 2005 | 37.83 | 37.83 | 37.54 | 37.59 | 113,906 | -0.22(-0.57%) |
Apr 07, 2005 | 37.77 | 37.89 | 37.64 | 37.81 | 117,067 | +0.31(+0.84%) |
Apr 06, 2005 | 37.59 | 37.84 | 37.47 | 37.50 | 184,578 | +0.22(+0.58%) |
Apr 05, 2005 | 37.21 | 37.41 | 37.13 | 37.28 | 147,375 | +0.35(+0.94%) |
Apr 04, 2005 | 36.72 | 37.00 | 36.58 | 36.93 | 139,187 | -0.07(-0.19%) |