Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.85 | 36.21 | 35.54 | 35.92 | 1,863,244 | +0.70(+1.99%) |
Apr 27, 2006 | 37.74 | 37.75 | 34.97 | 35.22 | 4,161,998 | -4.03(-10.28%) |
Apr 26, 2006 | 39.04 | 39.46 | 38.95 | 39.25 | 723,772 | +0.26(+0.67%) |
Apr 25, 2006 | 39.11 | 39.51 | 38.83 | 38.99 | 763,728 | -0.12(-0.30%) |
Apr 24, 2006 | 38.86 | 39.12 | 38.55 | 39.11 | 741,357 | +0.25(+0.65%) |
Apr 21, 2006 | 38.68 | 39.03 | 38.46 | 38.86 | 801,681 | +0.28(+0.72%) |
Apr 20, 2006 | 38.77 | 38.95 | 38.30 | 38.58 | 675,135 | -0.41(-1.06%) |
Apr 19, 2006 | 39.31 | 39.31 | 38.52 | 38.99 | 690,049 | -0.57(-1.45%) |
Apr 18, 2006 | 37.93 | 39.57 | 37.57 | 39.57 | 1,602,472 | +1.65(+4.36%) |
Apr 17, 2006 | 37.67 | 38.38 | 37.31 | 37.92 | 627,277 | +0.16(+0.43%) |
Apr 13, 2006 | 37.96 | 38.07 | 37.50 | 37.75 | 878,032 | -0.21(-0.54%) |
Apr 12, 2006 | 37.84 | 38.17 | 37.70 | 37.96 | 587,988 | +0.34(+0.91%) |
Apr 11, 2006 | 37.65 | 37.93 | 37.48 | 37.62 | 686,821 | -0.05(-0.12%) |
Apr 10, 2006 | 38.19 | 38.55 | 37.60 | 37.66 | 593,219 | -0.46(-1.20%) |
Apr 07, 2006 | 38.17 | 38.50 | 37.91 | 38.12 | 712,865 | -0.29(-0.75%) |
Apr 06, 2006 | 38.93 | 38.99 | 38.10 | 38.41 | 621,823 | -0.66(-1.70%) |
Apr 05, 2006 | 39.13 | 39.33 | 38.85 | 39.08 | 614,811 | -0.13(-0.32%) |
Apr 04, 2006 | 38.83 | 39.37 | 38.68 | 39.20 | 691,050 | +0.27(+0.69%) |
Apr 03, 2006 | 39.56 | 39.84 | 38.90 | 38.93 | 722,771 | -0.45(-1.14%) |
Mar 31, 2006 | 39.61 | 39.93 | 39.18 | 39.38 | 515,756 | -0.27(-0.68%) |
Mar 30, 2006 | 39.76 | 40.34 | 39.35 | 39.65 | 427,051 | -0.02(-0.05%) |
Mar 29, 2006 | 39.12 | 40.10 | 39.12 | 39.67 | 633,732 | +0.31(+0.80%) |
Mar 28, 2006 | 39.53 | 39.73 | 39.21 | 39.35 | 523,547 | -0.18(-0.45%) |
Mar 27, 2006 | 39.71 | 39.81 | 39.35 | 39.53 | 473,017 | -0.36(-0.90%) |
Mar 24, 2006 | 40.08 | 40.08 | 39.74 | 39.89 | 479,806 | -0.01(-0.02%) |
Mar 23, 2006 | 40.00 | 40.15 | 39.68 | 39.90 | 338,680 | -0.19(-0.47%) |
Mar 22, 2006 | 39.89 | 40.37 | 39.76 | 40.09 | 579,530 | +0.22(+0.56%) |
Mar 21, 2006 | 40.12 | 40.43 | 39.81 | 39.87 | 607,911 | -0.38(-0.94%) |
Mar 20, 2006 | 39.80 | 40.26 | 39.79 | 40.24 | 526,218 | +0.41(+1.04%) |
Mar 17, 2006 | 40.12 | 40.33 | 39.76 | 39.83 | 692,720 | +0.08(+0.20%) |
Mar 16, 2006 | 39.78 | 39.98 | 39.49 | 39.75 | 472,906 | +0.04(+0.09%) |
Mar 15, 2006 | 39.43 | 39.98 | 39.43 | 39.71 | 620,821 | +0.28(+0.71%) |
Mar 14, 2006 | 39.13 | 39.60 | 38.99 | 39.43 | 501,621 | +0.31(+0.80%) |
Mar 13, 2006 | 38.90 | 39.13 | 38.69 | 39.12 | 458,660 | +0.20(+0.51%) |
Mar 10, 2006 | 38.86 | 39.26 | 38.77 | 38.92 | 623,492 | +0.07(+0.18%) |
Mar 09, 2006 | 38.81 | 39.11 | 38.56 | 38.85 | 593,665 | +0.08(+0.21%) |
Mar 08, 2006 | 38.63 | 38.93 | 37.93 | 38.77 | 394,107 | +0.13(+0.33%) |
Mar 07, 2006 | 38.63 | 38.79 | 38.23 | 38.64 | 373,294 | -0.12(-0.30%) |
Mar 06, 2006 | 38.79 | 39.09 | 38.60 | 38.76 | 424,380 | -0.14(-0.37%) |
Mar 03, 2006 | 38.98 | 38.99 | 38.56 | 38.90 | 439,739 | -0.16(-0.41%) |
Mar 02, 2006 | 38.10 | 39.08 | 38.06 | 39.07 | 796,561 | +0.84(+2.21%) |
Mar 01, 2006 | 38.25 | 38.46 | 37.84 | 38.22 | 533,897 | -0.05(-0.14%) |
Feb 28, 2006 | 38.33 | 38.86 | 37.97 | 38.28 | 521,543 | -0.05(-0.14%) |
Feb 27, 2006 | 39.33 | 39.47 | 38.31 | 38.33 | 784,430 | -1.09(-2.76%) |
Feb 24, 2006 | 39.22 | 39.43 | 39.04 | 39.42 | 552,150 | +0.15(+0.39%) |
Feb 23, 2006 | 38.71 | 39.44 | 38.65 | 39.26 | 719,320 | +0.68(+1.77%) |
Feb 22, 2006 | 38.35 | 38.89 | 38.20 | 38.58 | 588,433 | +0.53(+1.39%) |
Feb 21, 2006 | 37.47 | 38.22 | 37.47 | 38.05 | 818,153 | +0.63(+1.68%) |
Feb 17, 2006 | 37.95 | 38.01 | 37.40 | 37.42 | 764,173 | -0.61(-1.61%) |
Feb 16, 2006 | 37.83 | 38.04 | 37.37 | 38.03 | 935,573 | +0.16(+0.43%) |
Feb 15, 2006 | 37.11 | 38.01 | 37.11 | 37.87 | 2,873,053 | +1.55(+4.25%) |
Feb 14, 2006 | 35.16 | 36.33 | 34.62 | 36.33 | 626,943 | +1.17(+3.32%) |
Feb 13, 2006 | 36.07 | 36.10 | 35.01 | 35.16 | 453,985 | -0.99(-2.73%) |
Feb 10, 2006 | 35.69 | 36.20 | 35.18 | 36.15 | 572,295 | +0.48(+1.34%) |
Feb 09, 2006 | 35.62 | 35.98 | 35.60 | 35.67 | 815,816 | +0.08(+0.23%) |
Feb 08, 2006 | 34.98 | 35.66 | 34.67 | 35.59 | 955,829 | +0.61(+1.75%) |
Feb 07, 2006 | 35.56 | 35.56 | 34.77 | 34.98 | 725,998 | -0.74(-2.06%) |
Feb 06, 2006 | 35.67 | 35.98 | 35.39 | 35.71 | 710,305 | +0.17(+0.48%) |
Feb 03, 2006 | 35.58 | 36.35 | 35.53 | 35.54 | 976,976 | -0.65(-1.79%) |
Feb 02, 2006 | 36.25 | 36.35 | 35.78 | 36.19 | 1,150,378 | -0.05(-0.15%) |
Feb 01, 2006 | 36.22 | 36.33 | 35.88 | 36.24 | 846,200 | -0.14(-0.40%) |
Jan 31, 2006 | 36.07 | 36.64 | 36.07 | 36.39 | 808,693 | +0.30(+0.82%) |
Jan 30, 2006 | 36.14 | 36.22 | 35.86 | 36.09 | 718,430 | -0.07(-0.20%) |
Jan 27, 2006 | 35.81 | 36.34 | 35.66 | 36.16 | 1,498,074 | +0.36(+1.00%) |
Jan 26, 2006 | 37.38 | 37.46 | 35.42 | 35.80 | 2,226,076 | -2.04(-5.39%) |
Jan 25, 2006 | 37.24 | 38.29 | 37.20 | 37.84 | 922,217 | +0.77(+2.08%) |
Jan 24, 2006 | 36.57 | 37.16 | 36.49 | 37.07 | 414,808 | +0.60(+1.65%) |
Jan 23, 2006 | 36.30 | 36.83 | 36.30 | 36.47 | 299,503 | +0.14(+0.40%) |
Jan 20, 2006 | 36.86 | 37.22 | 36.21 | 36.33 | 496,279 | -0.53(-1.44%) |
Jan 19, 2006 | 36.39 | 37.09 | 36.18 | 36.86 | 775,415 | +0.67(+1.86%) |
Jan 18, 2006 | 36.75 | 36.76 | 36.18 | 36.18 | 493,273 | -0.57(-1.54%) |
Jan 17, 2006 | 37.06 | 37.45 | 36.72 | 36.75 | 509,078 | -0.11(-0.29%) |
Jan 13, 2006 | 35.59 | 36.93 | 35.59 | 36.86 | 526,440 | +0.54(+1.48%) |
Jan 12, 2006 | 36.63 | 36.80 | 36.32 | 36.32 | 380,973 | -0.56(-1.51%) |
Jan 11, 2006 | 37.47 | 37.48 | 36.73 | 36.87 | 595,668 | -0.37(-0.99%) |
Jan 10, 2006 | 37.15 | 37.53 | 36.93 | 37.24 | 521,321 | -0.18(-0.48%) |
Jan 09, 2006 | 37.87 | 37.97 | 37.39 | 37.42 | 449,645 | -0.41(-1.09%) |
Jan 06, 2006 | 37.80 | 38.10 | 37.55 | 37.84 | 669,570 | +0.26(+0.69%) |
Jan 05, 2006 | 37.78 | 37.88 | 37.38 | 37.57 | 840,969 | -0.14(-0.38%) |
Jan 04, 2006 | 37.96 | 38.98 | 37.58 | 37.72 | 1,918,225 | +1.59(+4.40%) |
Jan 03, 2006 | 36.16 | 36.28 | 35.62 | 36.13 | 487,263 | +0.44(+1.23%) |
Dec 30, 2005 | 35.69 | 35.87 | 35.49 | 35.69 | 377,746 | +0.00(+0.00%) |
Dec 29, 2005 | 35.78 | 35.85 | 35.56 | 35.69 | 321,206 | -0.04(-0.13%) |
Dec 28, 2005 | 35.94 | 36.03 | 35.73 | 35.73 | 332,002 | -0.13(-0.38%) |
Dec 27, 2005 | 36.65 | 36.69 | 35.80 | 35.87 | 399,894 | -0.69(-1.89%) |
Dec 23, 2005 | 36.39 | 36.63 | 36.19 | 36.56 | 307,294 | +0.37(+1.02%) |
Dec 22, 2005 | 36.21 | 36.30 | 35.75 | 36.19 | 372,404 | +0.08(+0.22%) |
Dec 21, 2005 | 35.83 | 36.66 | 35.83 | 36.11 | 541,354 | +0.45(+1.26%) |
Dec 20, 2005 | 35.78 | 35.98 | 35.63 | 35.66 | 368,063 | -0.15(-0.43%) |
Dec 19, 2005 | 36.07 | 36.26 | 35.62 | 35.81 | 474,687 | -0.25(-0.70%) |
Dec 16, 2005 | 35.61 | 36.08 | 35.60 | 36.07 | 1,177,535 | +0.47(+1.31%) |
Dec 15, 2005 | 35.85 | 36.13 | 35.53 | 35.60 | 629,725 | -0.24(-0.68%) |
Dec 14, 2005 | 35.95 | 36.04 | 35.62 | 35.84 | 558,494 | -0.11(-0.30%) |
Dec 13, 2005 | 35.94 | 36.03 | 35.77 | 35.95 | 754,602 | -0.20(-0.55%) |
Dec 12, 2005 | 36.57 | 36.71 | 35.98 | 36.15 | 369,621 | -0.18(-0.49%) |
Dec 09, 2005 | 36.57 | 36.61 | 35.98 | 36.33 | 441,965 | -0.22(-0.61%) |
Dec 08, 2005 | 36.79 | 36.97 | 36.27 | 36.55 | 433,729 | -0.11(-0.29%) |
Dec 07, 2005 | 37.11 | 37.21 | 36.59 | 36.66 | 532,339 | -0.52(-1.40%) |
Dec 06, 2005 | 37.37 | 37.68 | 37.13 | 37.18 | 532,673 | +0.10(+0.27%) |
Dec 05, 2005 | 37.24 | 37.45 | 36.87 | 37.08 | 305,736 | -0.38(-1.01%) |
Dec 02, 2005 | 37.33 | 37.53 | 37.06 | 37.46 | 270,677 | -0.01(-0.02%) |
Dec 01, 2005 | 37.42 | 37.69 | 37.33 | 37.47 | 423,489 | +0.43(+1.16%) |
Nov 30, 2005 | 37.22 | 37.38 | 36.86 | 37.04 | 516,646 | -0.09(-0.24%) |
Nov 29, 2005 | 36.87 | 37.55 | 36.87 | 37.13 | 727,000 | +0.42(+1.15%) |
Nov 28, 2005 | 36.75 | 36.85 | 36.54 | 36.70 | 412,248 | -0.04(-0.12%) |
Nov 25, 2005 | 36.70 | 36.87 | 36.65 | 36.75 | 119,200 | +0.18(+0.49%) |
Nov 23, 2005 | 36.61 | 36.91 | 36.48 | 36.57 | 474,909 | -0.21(-0.56%) |
Nov 22, 2005 | 36.30 | 36.78 | 36.09 | 36.78 | 758,831 | +0.51(+1.41%) |
Nov 21, 2005 | 35.12 | 36.30 | 35.12 | 36.26 | 1,446,654 | +0.90(+2.54%) |
Nov 18, 2005 | 35.47 | 35.49 | 34.95 | 35.36 | 501,843 | +0.12(+0.33%) |
Nov 17, 2005 | 34.73 | 35.26 | 34.72 | 35.25 | 535,122 | +0.61(+1.76%) |
Nov 16, 2005 | 34.80 | 34.97 | 34.47 | 34.64 | 219,257 | -0.11(-0.31%) |
Nov 15, 2005 | 34.62 | 34.85 | 34.32 | 34.74 | 552,262 | +0.07(+0.21%) |
Nov 14, 2005 | 35.31 | 35.39 | 34.56 | 34.67 | 336,009 | -0.46(-1.30%) |
Nov 11, 2005 | 34.75 | 35.19 | 34.47 | 35.13 | 299,392 | +0.39(+1.11%) |
Nov 10, 2005 | 34.81 | 34.86 | 34.20 | 34.74 | 455,766 | -0.15(-0.44%) |
Nov 09, 2005 | 34.56 | 35.01 | 34.55 | 34.90 | 386,538 | +0.35(+1.01%) |
Nov 08, 2005 | 34.86 | 34.92 | 34.51 | 34.55 | 368,174 | -0.40(-1.16%) |
Nov 07, 2005 | 35.18 | 35.51 | 34.77 | 34.95 | 541,688 | -0.22(-0.64%) |
Nov 04, 2005 | 35.22 | 35.53 | 34.82 | 35.18 | 407,462 | -0.11(-0.31%) |
Nov 03, 2005 | 35.31 | 35.62 | 35.18 | 35.28 | 723,216 | -0.07(-0.20%) |
Nov 02, 2005 | 35.18 | 35.80 | 35.18 | 35.36 | 776,305 | +0.14(+0.41%) |
Nov 01, 2005 | 35.40 | 35.83 | 35.09 | 35.21 | 689,381 | -0.16(-0.46%) |
Oct 31, 2005 | 35.58 | 35.63 | 34.49 | 35.37 | 1,078,591 | -0.21(-0.58%) |
Oct 28, 2005 | 35.22 | 35.93 | 34.52 | 35.58 | 1,810,043 | +1.67(+4.93%) |
Oct 27, 2005 | 33.38 | 34.82 | 33.36 | 33.91 | 1,183,211 | +0.62(+1.86%) |
Oct 26, 2005 | 32.69 | 33.59 | 32.57 | 33.29 | 844,976 | +0.42(+1.28%) |
Oct 25, 2005 | 32.76 | 33.55 | 32.49 | 32.87 | 714,312 | +0.21(+0.63%) |
Oct 24, 2005 | 32.26 | 32.83 | 32.18 | 32.66 | 405,348 | +0.54(+1.68%) |
Oct 21, 2005 | 32.32 | 32.48 | 31.50 | 32.12 | 610,137 | +0.04(+0.11%) |
Oct 20, 2005 | 32.76 | 32.93 | 31.86 | 32.09 | 617,928 | -0.85(-2.59%) |
Oct 19, 2005 | 32.39 | 32.97 | 32.07 | 32.94 | 808,359 | +0.37(+1.13%) |
Oct 18, 2005 | 32.93 | 33.15 | 32.57 | 32.57 | 686,153 | -0.32(-0.98%) |
Oct 17, 2005 | 32.35 | 32.92 | 32.35 | 32.89 | 720,656 | +0.54(+1.67%) |
Oct 14, 2005 | 32.42 | 32.66 | 31.99 | 32.35 | 767,512 | -0.05(-0.17%) |
Oct 13, 2005 | 32.39 | 32.62 | 31.90 | 32.41 | 435,732 | -0.13(-0.41%) |
Oct 12, 2005 | 33.00 | 33.82 | 32.26 | 32.54 | 756,605 | -0.55(-1.66%) |
Oct 11, 2005 | 32.89 | 33.38 | 32.89 | 33.09 | 587,209 | +0.31(+0.93%) |
Oct 10, 2005 | 33.32 | 33.60 | 32.79 | 32.79 | 513,641 | -0.55(-1.64%) |
Oct 07, 2005 | 32.70 | 33.35 | 32.70 | 33.33 | 633,954 | +0.94(+2.91%) |
Oct 06, 2005 | 32.34 | 32.95 | 32.21 | 32.39 | 673,799 | +0.01(+0.03%) |
Oct 05, 2005 | 32.60 | 32.88 | 32.14 | 32.38 | 595,890 | -0.56(-1.69%) |
Oct 04, 2005 | 33.42 | 33.73 | 32.91 | 32.94 | 518,983 | -0.06(-0.19%) |
Oct 03, 2005 | 32.83 | 33.14 | 32.49 | 33.00 | 685,597 | -0.01(-0.03%) |
Sep 30, 2005 | 32.98 | 33.09 | 32.71 | 33.01 | 396,667 | +0.03(+0.08%) |
Sep 29, 2005 | 32.83 | 33.10 | 32.64 | 32.98 | 589,658 | +0.09(+0.27%) |
Sep 28, 2005 | 32.97 | 33.32 | 32.81 | 32.89 | 465,894 | -0.07(-0.22%) |
Sep 27, 2005 | 32.70 | 33.11 | 32.62 | 32.97 | 502,956 | +0.34(+1.05%) |
Sep 26, 2005 | 32.66 | 32.85 | 32.44 | 32.62 | 461,442 | +0.32(+1.00%) |
Sep 23, 2005 | 32.30 | 32.58 | 32.26 | 32.30 | 568,845 | -0.10(-0.30%) |
Sep 22, 2005 | 32.62 | 32.76 | 32.19 | 32.40 | 615,145 | -0.05(-0.17%) |
Sep 21, 2005 | 32.60 | 33.04 | 32.43 | 32.45 | 649,759 | -0.47(-1.42%) |
Sep 20, 2005 | 33.36 | 33.54 | 32.74 | 32.92 | 648,646 | -0.23(-0.70%) |
Sep 19, 2005 | 33.38 | 33.51 | 33.07 | 33.15 | 588,767 | -0.44(-1.31%) |
Sep 16, 2005 | 33.29 | 33.71 | 33.20 | 33.59 | 748,369 | +0.35(+1.05%) |
Sep 15, 2005 | 33.29 | 33.40 | 33.07 | 33.24 | 457,213 | -0.06(-0.19%) |
Sep 14, 2005 | 34.05 | 34.07 | 33.04 | 33.31 | 741,357 | -0.74(-2.16%) |
Sep 13, 2005 | 34.33 | 34.33 | 33.87 | 34.04 | 365,614 | -0.24(-0.71%) |
Sep 12, 2005 | 33.65 | 34.53 | 33.42 | 34.29 | 1,119,438 | +0.41(+1.22%) |
Sep 09, 2005 | 33.86 | 34.05 | 33.69 | 33.87 | 421,931 | +0.10(+0.29%) |
Sep 08, 2005 | 33.65 | 33.94 | 33.47 | 33.77 | 479,250 | -0.03(-0.08%) |
Sep 07, 2005 | 33.85 | 33.98 | 33.57 | 33.80 | 454,319 | -0.23(-0.69%) |
Sep 06, 2005 | 34.10 | 34.21 | 33.65 | 34.03 | 513,752 | +0.03(+0.08%) |
Sep 02, 2005 | 34.07 | 34.22 | 33.70 | 34.01 | 429,277 | -0.05(-0.16%) |
Sep 01, 2005 | 34.06 | 34.13 | 33.61 | 34.06 | 746,700 | +0.36(+1.07%) |
Aug 31, 2005 | 33.69 | 33.83 | 33.31 | 33.70 | 784,652 | +0.01(+0.03%) |
Aug 30, 2005 | 33.56 | 33.82 | 33.40 | 33.69 | 430,724 | -0.16(-0.48%) |
Aug 29, 2005 | 33.93 | 33.94 | 33.24 | 33.85 | 535,456 | -0.06(-0.19%) |
Aug 26, 2005 | 34.04 | 34.11 | 33.47 | 33.92 | 466,896 | -0.12(-0.34%) |
Aug 25, 2005 | 33.92 | 34.28 | 33.78 | 34.03 | 535,901 | +0.18(+0.53%) |
Aug 24, 2005 | 33.96 | 34.27 | 33.75 | 33.85 | 624,049 | -0.26(-0.76%) |
Aug 23, 2005 | 34.41 | 34.54 | 34.06 | 34.12 | 598,005 | -0.40(-1.15%) |
Aug 22, 2005 | 34.60 | 34.91 | 34.39 | 34.51 | 469,678 | -0.01(-0.03%) |
Aug 19, 2005 | 34.34 | 34.55 | 34.29 | 34.52 | 521,988 | +0.43(+1.27%) |
Aug 18, 2005 | 34.22 | 34.39 | 34.05 | 34.09 | 454,987 | -0.14(-0.42%) |
Aug 17, 2005 | 34.40 | 34.53 | 34.08 | 34.23 | 480,697 | -0.11(-0.31%) |
Aug 16, 2005 | 34.97 | 35.02 | 34.31 | 34.34 | 521,321 | -0.69(-1.97%) |
Aug 15, 2005 | 35.05 | 35.22 | 34.86 | 35.03 | 607,577 | -0.04(-0.10%) |
Aug 12, 2005 | 34.96 | 35.22 | 34.80 | 35.07 | 386,538 | -0.14(-0.41%) |
Aug 11, 2005 | 34.82 | 35.23 | 34.50 | 35.21 | 660,777 | +0.59(+1.71%) |
Aug 10, 2005 | 34.46 | 34.74 | 34.37 | 34.62 | 732,565 | +0.50(+1.47%) |
Aug 09, 2005 | 34.41 | 34.57 | 34.08 | 34.12 | 583,982 | -0.23(-0.68%) |
Aug 08, 2005 | 34.12 | 34.55 | 34.12 | 34.35 | 408,019 | +0.30(+0.87%) |
Aug 05, 2005 | 33.97 | 34.24 | 33.84 | 34.05 | 556,602 | -0.12(-0.34%) |
Aug 04, 2005 | 34.33 | 34.75 | 34.15 | 34.17 | 464,781 | -0.34(-0.99%) |
Aug 03, 2005 | 34.45 | 34.85 | 34.39 | 34.51 | 523,880 | -0.07(-0.21%) |
Aug 02, 2005 | 34.05 | 34.62 | 34.05 | 34.58 | 782,872 | +0.41(+1.21%) |
Aug 01, 2005 | 34.04 | 34.36 | 33.61 | 34.17 | 785,877 | +0.07(+0.21%) |
Jul 29, 2005 | 34.16 | 34.50 | 33.56 | 34.10 | 728,447 | -0.05(-0.16%) |
Jul 28, 2005 | 33.24 | 34.33 | 31.67 | 34.15 | 3,559,875 | -0.37(-1.07%) |
Jul 27, 2005 | 34.77 | 34.77 | 34.09 | 34.52 | 676,470 | +0.04(+0.10%) |
Jul 26, 2005 | 34.91 | 34.91 | 34.03 | 34.48 | 805,020 | -0.25(-0.72%) |
Jul 25, 2005 | 35.22 | 35.31 | 34.64 | 34.74 | 415,699 | -0.43(-1.23%) |
Jul 22, 2005 | 34.81 | 35.22 | 34.74 | 35.17 | 417,702 | +0.52(+1.50%) |
Jul 21, 2005 | 34.91 | 35.03 | 34.22 | 34.65 | 601,567 | -0.49(-1.38%) |
Jul 20, 2005 | 34.61 | 35.28 | 34.47 | 35.13 | 746,143 | +0.34(+0.98%) |
Jul 19, 2005 | 34.37 | 34.85 | 34.05 | 34.79 | 778,420 | +0.59(+1.73%) |
Jul 18, 2005 | 34.46 | 34.55 | 34.05 | 34.20 | 474,241 | -0.36(-1.04%) |
Jul 15, 2005 | 34.47 | 34.65 | 34.37 | 34.56 | 346,026 | +0.08(+0.23%) |
Jul 14, 2005 | 35.00 | 35.08 | 34.30 | 34.47 | 398,002 | -0.05(-0.13%) |
Jul 13, 2005 | 34.77 | 34.78 | 34.23 | 34.52 | 905,967 | -0.56(-1.59%) |
Jul 12, 2005 | 35.54 | 35.58 | 34.95 | 35.08 | 906,524 | -0.61(-1.71%) |
Jul 11, 2005 | 35.22 | 35.74 | 35.18 | 35.69 | 654,211 | +0.57(+1.64%) |
Jul 08, 2005 | 34.95 | 35.18 | 34.74 | 35.11 | 704,184 | +0.22(+0.64%) |
Jul 07, 2005 | 33.51 | 34.92 | 33.24 | 34.89 | 1,930,023 | +1.78(+5.37%) |
Jul 06, 2005 | 32.84 | 33.31 | 32.70 | 33.11 | 707,523 | +0.21(+0.63%) |
Jul 05, 2005 | 31.90 | 32.90 | 31.90 | 32.90 | 583,759 | +0.95(+2.98%) |
Jul 01, 2005 | 32.35 | 32.48 | 31.82 | 31.95 | 852,210 | -0.36(-1.11%) |
Jun 30, 2005 | 32.59 | 32.88 | 32.19 | 32.31 | 742,359 | -0.16(-0.50%) |
Jun 29, 2005 | 33.00 | 33.04 | 32.33 | 32.47 | 643,526 | -0.62(-1.87%) |
Jun 28, 2005 | 32.73 | 33.25 | 32.73 | 33.09 | 551,928 | +0.30(+0.90%) |
Jun 27, 2005 | 32.35 | 32.79 | 32.29 | 32.79 | 655,658 | +0.42(+1.30%) |
Jun 24, 2005 | 32.53 | 32.79 | 32.17 | 32.37 | 716,649 | -0.49(-1.48%) |
Jun 23, 2005 | 33.02 | 33.11 | 32.72 | 32.86 | 818,042 | -0.17(-0.52%) |
Jun 22, 2005 | 33.42 | 33.76 | 33.02 | 33.03 | 621,266 | -0.33(-1.00%) |
Jun 21, 2005 | 33.49 | 33.58 | 33.09 | 33.36 | 565,840 | -0.28(-0.83%) |
Jun 20, 2005 | 34.05 | 34.12 | 33.50 | 33.64 | 586,541 | -0.84(-2.42%) |
Jun 17, 2005 | 34.48 | 34.66 | 34.33 | 34.47 | 769,961 | -0.03(-0.08%) |
Jun 16, 2005 | 34.19 | 34.70 | 34.19 | 34.50 | 305,291 | +0.24(+0.71%) |
Jun 15, 2005 | 34.72 | 34.72 | 33.93 | 34.26 | 488,376 | -0.33(-0.96%) |
Jun 14, 2005 | 34.41 | 34.73 | 34.30 | 34.59 | 640,521 | +0.12(+0.34%) |
Jun 13, 2005 | 33.60 | 34.47 | 33.56 | 34.47 | 554,488 | +0.80(+2.37%) |
Jun 10, 2005 | 33.74 | 34.11 | 33.57 | 33.68 | 341,797 | -0.04(-0.13%) |
Jun 09, 2005 | 33.56 | 33.79 | 33.51 | 33.72 | 584,983 | +0.01(+0.03%) |
Jun 08, 2005 | 33.78 | 33.94 | 33.59 | 33.71 | 479,584 | -0.06(-0.19%) |
Jun 07, 2005 | 34.21 | 34.21 | 33.70 | 33.77 | 1,036,520 | -0.19(-0.56%) |
Jun 06, 2005 | 33.96 | 33.97 | 33.59 | 33.96 | 412,916 | +0.22(+0.67%) |
Jun 03, 2005 | 33.79 | 34.08 | 33.69 | 33.74 | 499,395 | -0.05(-0.16%) |
Jun 02, 2005 | 33.79 | 33.94 | 33.61 | 33.79 | 322,987 | +0.03(+0.08%) |
Jun 01, 2005 | 33.74 | 34.03 | 33.57 | 33.77 | 668,568 | +0.03(+0.08%) |
May 31, 2005 | 33.94 | 34.01 | 33.56 | 33.74 | 1,201,464 | -0.37(-1.08%) |
May 27, 2005 | 34.10 | 34.14 | 33.94 | 34.11 | 325,324 | +0.05(+0.16%) |
May 26, 2005 | 33.75 | 34.14 | 33.72 | 34.05 | 403,122 | +0.34(+1.01%) |
May 25, 2005 | 34.11 | 34.14 | 33.47 | 33.71 | 1,010,254 | -0.39(-1.13%) |
May 24, 2005 | 34.01 | 34.14 | 33.54 | 34.10 | 1,169,077 | +0.09(+0.26%) |
May 23, 2005 | 33.46 | 34.20 | 33.26 | 34.01 | 1,521,447 | +0.68(+2.05%) |
May 20, 2005 | 33.42 | 33.42 | 33.03 | 33.32 | 987,438 | -0.10(-0.30%) |
May 19, 2005 | 34.03 | 34.04 | 33.23 | 33.42 | 953,047 | -0.60(-1.77%) |
May 18, 2005 | 33.80 | 34.21 | 33.61 | 34.03 | 1,026,503 | +0.65(+1.94%) |
May 17, 2005 | 33.06 | 33.53 | 32.73 | 33.38 | 1,565,187 | -0.09(-0.27%) |
May 16, 2005 | 33.16 | 33.60 | 33.15 | 33.47 | 862,450 | +0.31(+0.92%) |
May 13, 2005 | 33.59 | 34.12 | 32.72 | 33.16 | 1,155,721 | -0.44(-1.31%) |
May 12, 2005 | 35.65 | 35.65 | 33.41 | 33.60 | 1,166,072 | -1.35(-3.86%) |
May 11, 2005 | 34.64 | 35.04 | 34.39 | 34.95 | 674,801 | +0.36(+1.04%) |
May 10, 2005 | 35.44 | 35.45 | 34.57 | 34.59 | 565,617 | -0.81(-2.28%) |
May 09, 2005 | 35.36 | 35.49 | 34.95 | 35.40 | 1,131,458 | +0.20(+0.56%) |
May 06, 2005 | 35.27 | 35.36 | 35.01 | 35.20 | 676,916 | +0.18(+0.51%) |
May 05, 2005 | 35.71 | 36.21 | 34.86 | 35.02 | 2,343,830 | -0.73(-2.04%) |
May 04, 2005 | 35.59 | 35.86 | 35.52 | 35.75 | 650,093 | +0.16(+0.45%) |
May 03, 2005 | 35.35 | 35.94 | 35.29 | 35.59 | 672,686 | +0.26(+0.74%) |