Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.00 | 45.59 | 44.86 | 45.15 | 427,500 | +0.15(+0.33%) |
Apr 27, 2006 | 44.50 | 45.34 | 44.18 | 45.00 | 384,300 | +1.30(+2.97%) |
Apr 26, 2006 | 43.02 | 43.81 | 42.94 | 43.70 | 485,200 | +0.18(+0.41%) |
Apr 25, 2006 | 43.70 | 43.70 | 43.10 | 43.52 | 175,600 | -0.24(-0.55%) |
Apr 24, 2006 | 43.60 | 43.88 | 43.49 | 43.76 | 156,400 | +0.69(+1.60%) |
Apr 21, 2006 | 42.55 | 43.32 | 42.96 | 43.07 | 220,800 | +0.59(+1.39%) |
Apr 20, 2006 | 42.15 | 42.54 | 42.08 | 42.48 | 322,200 | +0.68(+1.63%) |
Apr 19, 2006 | 41.53 | 41.82 | 41.23 | 41.80 | 186,000 | +0.66(+1.60%) |
Apr 18, 2006 | 40.96 | 41.25 | 40.81 | 41.14 | 269,700 | +0.27(+0.66%) |
Apr 17, 2006 | 40.60 | 40.99 | 40.60 | 40.87 | 113,000 | +0.25(+0.62%) |
Apr 13, 2006 | 40.25 | 40.76 | 40.29 | 40.62 | 94,300 | +0.37(+0.92%) |
Apr 12, 2006 | 40.33 | 40.50 | 40.18 | 40.25 | 204,100 | -0.26(-0.64%) |
Apr 11, 2006 | 40.65 | 40.69 | 40.34 | 40.51 | 170,200 | -0.49(-1.20%) |
Apr 10, 2006 | 40.68 | 41.09 | 40.68 | 41.00 | 141,800 | +0.49(+1.21%) |
Apr 07, 2006 | 41.08 | 41.17 | 40.24 | 40.51 | 207,300 | -0.83(-2.01%) |
Apr 06, 2006 | 41.01 | 41.39 | 40.97 | 41.34 | 183,600 | -0.05(-0.12%) |
Apr 05, 2006 | 41.28 | 41.48 | 41.10 | 41.39 | 191,500 | +0.46(+1.12%) |
Apr 04, 2006 | 40.82 | 41.00 | 40.67 | 40.93 | 227,500 | +0.44(+1.09%) |
Apr 03, 2006 | 40.23 | 40.79 | 40.19 | 40.49 | 493,400 | +0.44(+1.10%) |
Mar 31, 2006 | 40.30 | 40.30 | 40.01 | 40.05 | 347,500 | -0.10(-0.25%) |
Mar 30, 2006 | 39.99 | 40.42 | 39.99 | 40.15 | 400,300 | +0.55(+1.39%) |
Mar 29, 2006 | 39.22 | 39.73 | 39.13 | 39.60 | 422,000 | -0.89(-2.20%) |
Mar 28, 2006 | 41.18 | 41.35 | 40.49 | 40.49 | 296,600 | -1.16(-2.79%) |
Mar 27, 2006 | 41.99 | 42.09 | 41.65 | 41.65 | 191,600 | -1.09(-2.55%) |
Mar 24, 2006 | 42.40 | 42.74 | 42.21 | 42.74 | 462,800 | +1.05(+2.52%) |
Mar 23, 2006 | 41.49 | 42.08 | 41.16 | 41.69 | 713,400 | +0.58(+1.41%) |
Mar 22, 2006 | 40.32 | 41.11 | 40.25 | 41.11 | 439,800 | +1.34(+3.37%) |
Mar 21, 2006 | 40.07 | 40.08 | 39.75 | 39.77 | 327,900 | -0.59(-1.46%) |
Mar 20, 2006 | 40.47 | 40.58 | 40.25 | 40.36 | 465,900 | -0.02(-0.05%) |
Mar 17, 2006 | 40.26 | 40.38 | 39.97 | 40.38 | 112,900 | +0.38(+0.95%) |
Mar 16, 2006 | 40.01 | 40.24 | 39.79 | 40.00 | 573,600 | -0.53(-1.31%) |
Mar 15, 2006 | 40.21 | 40.54 | 40.06 | 40.53 | 110,700 | +0.13(+0.32%) |
Mar 14, 2006 | 39.93 | 40.44 | 39.93 | 40.40 | 153,200 | +0.75(+1.89%) |
Mar 13, 2006 | 39.68 | 39.88 | 39.49 | 39.65 | 95,600 | +0.51(+1.30%) |
Mar 10, 2006 | 38.72 | 39.15 | 38.51 | 39.14 | 237,700 | +0.55(+1.43%) |
Mar 09, 2006 | 38.44 | 38.87 | 38.43 | 38.59 | 129,300 | +0.64(+1.69%) |
Mar 08, 2006 | 38.07 | 38.18 | 37.60 | 37.95 | 491,500 | -0.67(-1.73%) |
Mar 07, 2006 | 38.41 | 38.73 | 38.41 | 38.62 | 204,000 | -0.16(-0.41%) |
Mar 06, 2006 | 38.60 | 38.95 | 38.42 | 38.78 | 959,700 | -1.94(-4.76%) |
Mar 03, 2006 | 40.74 | 41.04 | 40.55 | 40.72 | 191,500 | -0.74(-1.78%) |
Mar 02, 2006 | 41.19 | 41.49 | 40.93 | 41.46 | 255,400 | +0.69(+1.69%) |
Mar 01, 2006 | 40.76 | 40.91 | 40.56 | 40.77 | 133,600 | +0.53(+1.32%) |
Feb 28, 2006 | 41.10 | 40.68 | 40.23 | 40.24 | 298,700 | -0.86(-2.09%) |
Feb 27, 2006 | 40.99 | 41.27 | 40.88 | 41.10 | 257,900 | +0.31(+0.76%) |
Feb 24, 2006 | 40.95 | 41.05 | 40.68 | 40.79 | 429,100 | -0.10(-0.24%) |
Feb 23, 2006 | 41.03 | 41.20 | 40.77 | 40.89 | 67,400 | -0.49(-1.18%) |
Feb 22, 2006 | 40.77 | 41.50 | 40.77 | 41.38 | 127,300 | +0.58(+1.42%) |
Feb 21, 2006 | 41.01 | 41.04 | 40.36 | 40.80 | 192,700 | -0.96(-2.30%) |
Feb 17, 2006 | 41.56 | 41.84 | 41.47 | 41.76 | 53,600 | -0.06(-0.14%) |
Feb 16, 2006 | 41.44 | 41.86 | 41.30 | 41.82 | 92,400 | +0.28(+0.67%) |
Feb 15, 2006 | 41.50 | 41.79 | 41.33 | 41.54 | 162,900 | -0.29(-0.69%) |
Feb 14, 2006 | 40.89 | 41.91 | 40.89 | 41.83 | 179,300 | +0.83(+2.02%) |
Feb 13, 2006 | 40.67 | 41.21 | 40.66 | 41.00 | 146,300 | -0.09(-0.22%) |
Feb 10, 2006 | 41.52 | 41.58 | 40.75 | 41.09 | 122,300 | +0.14(+0.34%) |
Feb 09, 2006 | 41.06 | 41.22 | 40.90 | 40.95 | 143,400 | +0.88(+2.20%) |
Feb 08, 2006 | 40.09 | 40.19 | 39.51 | 40.07 | 438,100 | -0.25(-0.62%) |
Feb 07, 2006 | 40.37 | 40.69 | 40.27 | 40.32 | 153,700 | -0.03(-0.07%) |
Feb 06, 2006 | 40.60 | 40.71 | 40.25 | 40.35 | 255,200 | -0.16(-0.39%) |
Feb 03, 2006 | 40.17 | 40.71 | 40.05 | 40.51 | 185,600 | -0.71(-1.72%) |
Feb 02, 2006 | 41.30 | 41.59 | 41.01 | 41.22 | 97,100 | -0.73(-1.74%) |
Feb 01, 2006 | 41.68 | 42.21 | 41.67 | 41.95 | 101,500 | +0.14(+0.33%) |
Jan 31, 2006 | 41.47 | 41.97 | 41.43 | 41.81 | 126,600 | +0.28(+0.67%) |
Jan 30, 2006 | 41.44 | 41.63 | 41.34 | 41.53 | 98,200 | -0.44(-1.05%) |
Jan 27, 2006 | 42.36 | 42.65 | 41.86 | 41.97 | 151,900 | +0.83(+2.02%) |
Jan 26, 2006 | 40.86 | 41.36 | 40.80 | 41.14 | 409,500 | -0.72(-1.72%) |
Jan 25, 2006 | 41.85 | 41.98 | 41.36 | 41.86 | 323,700 | -0.31(-0.74%) |
Jan 24, 2006 | 42.00 | 42.25 | 41.89 | 42.17 | 87,300 | +0.17(+0.40%) |
Jan 23, 2006 | 41.82 | 42.00 | 41.78 | 42.00 | 108,800 | +0.52(+1.25%) |
Jan 20, 2006 | 41.86 | 41.88 | 41.41 | 41.48 | 244,700 | -0.47(-1.12%) |
Jan 19, 2006 | 41.74 | 42.10 | 41.73 | 41.95 | 84,600 | -0.21(-0.50%) |
Jan 18, 2006 | 42.04 | 42.27 | 41.79 | 42.16 | 91,400 | -0.33(-0.78%) |
Jan 17, 2006 | 42.27 | 42.54 | 42.23 | 42.49 | 112,700 | -0.35(-0.82%) |
Jan 13, 2006 | 42.74 | 42.95 | 42.52 | 42.84 | 761,900 | +0.05(+0.12%) |
Jan 12, 2006 | 42.90 | 43.04 | 42.63 | 42.79 | 193,100 | -0.31(-0.72%) |
Jan 11, 2006 | 43.03 | 43.33 | 42.87 | 43.10 | 96,000 | -0.15(-0.35%) |
Jan 10, 2006 | 42.96 | 43.35 | 42.83 | 43.25 | 106,500 | -0.44(-1.01%) |
Jan 09, 2006 | 43.63 | 43.73 | 43.43 | 43.69 | 101,700 | -0.35(-0.79%) |
Jan 06, 2006 | 43.84 | 44.15 | 43.60 | 44.04 | 195,600 | +0.34(+0.78%) |
Jan 05, 2006 | 44.01 | 44.03 | 43.60 | 43.70 | 101,600 | -0.50(-1.13%) |
Jan 04, 2006 | 44.03 | 44.31 | 43.91 | 44.20 | 294,400 | +0.21(+0.48%) |
Jan 03, 2006 | 43.23 | 44.13 | 43.19 | 43.99 | 264,900 | +2.23(+5.34%) |
Dec 30, 2005 | 41.68 | 41.90 | 41.43 | 41.76 | 53,900 | -0.65(-1.53%) |
Dec 29, 2005 | 42.40 | 42.57 | 42.28 | 42.41 | 52,200 | +0.01(+0.02%) |
Dec 28, 2005 | 42.73 | 42.87 | 42.38 | 42.40 | 32,900 | +0.02(+0.05%) |
Dec 27, 2005 | 42.65 | 42.82 | 42.37 | 42.38 | 57,300 | +0.06(+0.14%) |
Dec 23, 2005 | 42.36 | 42.55 | 42.20 | 42.32 | 69,100 | +0.21(+0.50%) |
Dec 22, 2005 | 41.77 | 42.17 | 41.77 | 42.11 | 64,800 | +0.26(+0.62%) |
Dec 21, 2005 | 41.60 | 41.92 | 41.42 | 41.85 | 148,200 | +0.87(+2.12%) |
Dec 20, 2005 | 41.16 | 41.84 | 40.77 | 40.98 | 175,700 | +0.03(+0.07%) |
Dec 19, 2005 | 41.23 | 41.24 | 40.94 | 40.95 | 76,500 | -0.34(-0.82%) |
Dec 16, 2005 | 41.34 | 41.60 | 41.19 | 41.29 | 58,700 | +0.31(+0.76%) |
Dec 15, 2005 | 41.28 | 41.28 | 40.82 | 40.98 | 220,600 | -0.32(-0.77%) |
Dec 14, 2005 | 41.19 | 41.38 | 41.06 | 41.30 | 258,500 | +0.82(+2.03%) |
Dec 13, 2005 | 40.31 | 40.59 | 40.07 | 40.48 | 683,400 | -0.07(-0.17%) |
Dec 12, 2005 | 40.46 | 40.70 | 40.41 | 40.55 | 49,500 | +0.16(+0.40%) |
Dec 09, 2005 | 40.11 | 40.47 | 40.06 | 40.39 | 49,200 | -0.12(-0.30%) |
Dec 08, 2005 | 40.20 | 40.76 | 40.03 | 40.51 | 160,800 | +0.47(+1.17%) |
Dec 07, 2005 | 40.30 | 40.36 | 39.83 | 40.04 | 113,500 | -0.67(-1.65%) |
Dec 06, 2005 | 40.56 | 41.05 | 40.39 | 40.71 | 109,900 | -0.32(-0.78%) |
Dec 05, 2005 | 41.09 | 41.20 | 40.68 | 41.03 | 83,000 | +0.03(+0.07%) |
Dec 02, 2005 | 40.74 | 41.04 | 40.58 | 41.00 | 131,400 | +0.29(+0.71%) |
Dec 01, 2005 | 40.15 | 40.87 | 40.15 | 40.71 | 268,000 | +0.96(+2.42%) |
Nov 30, 2005 | 39.95 | 40.08 | 39.73 | 39.75 | 75,700 | +0.04(+0.10%) |
Nov 29, 2005 | 39.87 | 39.90 | 39.46 | 39.71 | 113,500 | +0.20(+0.51%) |
Nov 28, 2005 | 39.58 | 39.72 | 39.28 | 39.51 | 68,700 | +0.11(+0.28%) |
Nov 25, 2005 | 39.46 | 39.55 | 39.29 | 39.40 | 32,700 | -0.21(-0.53%) |
Nov 23, 2005 | 39.60 | 39.75 | 39.50 | 39.61 | 87,400 | -0.49(-1.22%) |
Nov 22, 2005 | 39.53 | 40.32 | 39.37 | 40.10 | 121,700 | +0.33(+0.83%) |
Nov 21, 2005 | 39.68 | 39.92 | 39.48 | 39.77 | 123,200 | +0.51(+1.30%) |
Nov 18, 2005 | 39.22 | 39.43 | 38.96 | 39.26 | 428,100 | +0.26(+0.67%) |
Nov 17, 2005 | 38.56 | 39.00 | 38.56 | 39.00 | 155,000 | +0.95(+2.50%) |
Nov 16, 2005 | 38.04 | 38.09 | 37.86 | 38.05 | 85,700 | +0.21(+0.55%) |
Nov 15, 2005 | 37.83 | 38.20 | 37.52 | 37.84 | 111,800 | -0.13(-0.34%) |
Nov 14, 2005 | 37.95 | 38.07 | 37.76 | 37.97 | 145,500 | +0.59(+1.58%) |
Nov 11, 2005 | 37.13 | 37.44 | 37.05 | 37.38 | 454,900 | +0.84(+2.30%) |
Nov 10, 2005 | 36.42 | 36.67 | 36.16 | 36.54 | 591,100 | +0.45(+1.25%) |
Nov 09, 2005 | 35.80 | 36.46 | 35.76 | 36.09 | 109,800 | +1.52(+4.40%) |
Nov 08, 2005 | 34.35 | 34.77 | 34.35 | 34.57 | 36,500 | -0.59(-1.68%) |
Nov 07, 2005 | 34.92 | 35.20 | 34.87 | 35.16 | 52,500 | +0.41(+1.18%) |
Nov 04, 2005 | 35.35 | 35.36 | 34.55 | 34.75 | 67,900 | -0.27(-0.77%) |
Nov 03, 2005 | 35.15 | 35.33 | 34.93 | 35.02 | 75,200 | -0.12(-0.34%) |
Nov 02, 2005 | 34.36 | 35.24 | 34.34 | 35.14 | 53,500 | +0.39(+1.12%) |
Nov 01, 2005 | 34.56 | 34.82 | 34.46 | 34.75 | 50,200 | -0.05(-0.14%) |
Oct 31, 2005 | 34.63 | 34.88 | 34.52 | 34.80 | 47,300 | +0.52(+1.52%) |
Oct 28, 2005 | 34.31 | 34.39 | 33.99 | 34.28 | 77,000 | +0.57(+1.69%) |
Oct 27, 2005 | 34.10 | 34.11 | 33.70 | 33.71 | 95,700 | -0.38(-1.11%) |
Oct 26, 2005 | 33.89 | 34.44 | 33.79 | 34.09 | 259,300 | -0.52(-1.50%) |
Oct 25, 2005 | 34.79 | 34.96 | 34.44 | 34.61 | 53,100 | -0.68(-1.93%) |
Oct 24, 2005 | 34.66 | 35.31 | 34.63 | 35.29 | 52,300 | +1.02(+2.98%) |
Oct 21, 2005 | 34.67 | 34.75 | 34.04 | 34.27 | 50,600 | -0.12(-0.35%) |
Oct 20, 2005 | 34.62 | 34.74 | 34.30 | 34.39 | 88,700 | -0.78(-2.22%) |
Oct 19, 2005 | 34.19 | 35.18 | 34.13 | 35.17 | 68,500 | +0.15(+0.43%) |
Oct 18, 2005 | 35.22 | 35.34 | 35.00 | 35.02 | 74,100 | -0.55(-1.55%) |
Oct 17, 2005 | 35.38 | 35.64 | 35.37 | 35.57 | 57,100 | -0.25(-0.70%) |
Oct 14, 2005 | 35.64 | 35.89 | 35.34 | 35.82 | 39,500 | -0.04(-0.11%) |
Oct 13, 2005 | 35.39 | 35.88 | 35.20 | 35.86 | 60,600 | +0.29(+0.82%) |
Oct 12, 2005 | 35.81 | 35.94 | 35.47 | 35.57 | 64,300 | -0.62(-1.71%) |
Oct 11, 2005 | 36.44 | 36.45 | 36.09 | 36.19 | 32,500 | -0.03(-0.08%) |
Oct 10, 2005 | 36.62 | 36.68 | 36.07 | 36.22 | 58,900 | -0.26(-0.71%) |
Oct 07, 2005 | 36.41 | 36.50 | 36.27 | 36.48 | 189,000 | +0.02(+0.05%) |
Oct 06, 2005 | 36.22 | 36.60 | 36.07 | 36.46 | 90,200 | +0.41(+1.14%) |
Oct 05, 2005 | 36.67 | 36.68 | 36.04 | 36.05 | 80,100 | -0.83(-2.25%) |
Oct 04, 2005 | 36.70 | 37.35 | 36.70 | 36.88 | 151,000 | +0.23(+0.63%) |
Oct 03, 2005 | 36.50 | 36.76 | 36.44 | 36.65 | 77,600 | -0.15(-0.41%) |
Sep 30, 2005 | 36.58 | 36.97 | 36.50 | 36.80 | 64,800 | +0.01(+0.03%) |
Sep 29, 2005 | 36.43 | 36.80 | 36.26 | 36.79 | 82,700 | +0.07(+0.19%) |
Sep 28, 2005 | 36.56 | 36.79 | 36.50 | 36.72 | 60,400 | +0.68(+1.89%) |
Sep 27, 2005 | 36.11 | 36.25 | 35.87 | 36.04 | 63,900 | -0.57(-1.56%) |
Sep 26, 2005 | 36.25 | 36.76 | 36.16 | 36.61 | 195,600 | +1.18(+3.33%) |
Sep 23, 2005 | 35.45 | 35.55 | 35.23 | 35.43 | 205,600 | -0.48(-1.34%) |
Sep 22, 2005 | 35.96 | 36.04 | 35.60 | 35.91 | 77,600 | -0.39(-1.07%) |
Sep 21, 2005 | 36.59 | 36.64 | 36.24 | 36.30 | 55,700 | -0.50(-1.36%) |
Sep 20, 2005 | 36.87 | 37.27 | 36.70 | 36.80 | 48,700 | -0.07(-0.19%) |
Sep 19, 2005 | 37.00 | 37.05 | 36.81 | 36.87 | 49,400 | -0.80(-2.12%) |
Sep 16, 2005 | 37.56 | 37.76 | 37.32 | 37.67 | 67,000 | +1.05(+2.87%) |
Sep 15, 2005 | 36.78 | 36.78 | 36.44 | 36.62 | 75,400 | -0.07(-0.19%) |
Sep 14, 2005 | 36.97 | 36.97 | 36.61 | 36.69 | 110,400 | +0.07(+0.19%) |
Sep 13, 2005 | 36.84 | 37.03 | 36.62 | 36.62 | 108,500 | -1.28(-3.38%) |
Sep 12, 2005 | 37.95 | 38.07 | 37.77 | 37.90 | 55,200 | -0.44(-1.15%) |
Sep 09, 2005 | 38.24 | 38.50 | 38.09 | 38.34 | 48,900 | +0.50(+1.32%) |
Sep 08, 2005 | 37.86 | 37.98 | 37.68 | 37.84 | 58,800 | -0.18(-0.47%) |
Sep 07, 2005 | 37.53 | 38.16 | 37.48 | 38.02 | 99,600 | +0.82(+2.20%) |
Sep 06, 2005 | 37.07 | 37.20 | 36.95 | 37.20 | 76,000 | +0.75(+2.06%) |
Sep 02, 2005 | 36.46 | 36.76 | 36.38 | 36.45 | 60,000 | +0.64(+1.79%) |
Sep 01, 2005 | 35.81 | 35.95 | 35.48 | 35.81 | 97,900 | +0.30(+0.84%) |
Aug 31, 2005 | 34.81 | 35.51 | 34.75 | 35.51 | 91,000 | +0.90(+2.60%) |
Aug 30, 2005 | 34.59 | 34.69 | 34.40 | 34.61 | 76,000 | -0.37(-1.06%) |
Aug 29, 2005 | 34.73 | 35.06 | 34.65 | 34.98 | 44,200 | +0.16(+0.46%) |
Aug 26, 2005 | 35.33 | 35.33 | 34.76 | 34.82 | 40,400 | -0.42(-1.19%) |
Aug 25, 2005 | 35.35 | 35.45 | 35.18 | 35.24 | 65,200 | -0.05(-0.14%) |
Aug 24, 2005 | 35.57 | 35.70 | 35.20 | 35.29 | 118,400 | -0.42(-1.18%) |
Aug 23, 2005 | 35.68 | 35.90 | 35.60 | 35.71 | 56,300 | +0.19(+0.53%) |
Aug 22, 2005 | 35.51 | 35.64 | 35.28 | 35.52 | 88,000 | +0.45(+1.28%) |
Aug 19, 2005 | 34.90 | 35.25 | 34.89 | 35.07 | 54,700 | +0.27(+0.78%) |
Aug 18, 2005 | 34.68 | 34.95 | 34.53 | 34.80 | 108,200 | -0.49(-1.39%) |
Aug 17, 2005 | 35.03 | 35.35 | 34.97 | 35.29 | 82,400 | -0.22(-0.62%) |
Aug 16, 2005 | 36.02 | 36.06 | 35.33 | 35.51 | 93,600 | -0.94(-2.58%) |
Aug 15, 2005 | 36.39 | 36.53 | 36.27 | 36.45 | 71,700 | -0.54(-1.46%) |
Aug 12, 2005 | 37.06 | 37.06 | 36.80 | 36.99 | 58,300 | -0.39(-1.04%) |
Aug 11, 2005 | 37.19 | 37.48 | 37.13 | 37.38 | 67,300 | +0.56(+1.52%) |
Aug 10, 2005 | 37.02 | 37.29 | 36.59 | 36.82 | 120,700 | -0.93(-2.46%) |
Aug 09, 2005 | 37.35 | 37.86 | 37.29 | 37.75 | 48,600 | +0.85(+2.30%) |
Aug 08, 2005 | 37.19 | 37.21 | 36.90 | 36.90 | 50,900 | +0.05(+0.14%) |
Aug 05, 2005 | 36.98 | 37.02 | 36.79 | 36.85 | 132,000 | -0.35(-0.94%) |
Aug 04, 2005 | 37.31 | 37.46 | 37.07 | 37.20 | 70,700 | +0.06(+0.16%) |
Aug 03, 2005 | 36.80 | 37.29 | 36.79 | 37.14 | 54,300 | +0.81(+2.23%) |
Aug 02, 2005 | 36.09 | 36.46 | 35.94 | 36.33 | 52,300 | +0.37(+1.03%) |
Aug 01, 2005 | 36.02 | 36.07 | 35.84 | 35.96 | 53,400 | +0.28(+0.78%) |
Jul 29, 2005 | 35.87 | 35.93 | 35.64 | 35.68 | 44,300 | -0.33(-0.92%) |
Jul 28, 2005 | 35.70 | 36.15 | 35.65 | 36.01 | 39,600 | +0.60(+1.69%) |
Jul 27, 2005 | 35.30 | 35.45 | 35.10 | 35.41 | 36,500 | +0.17(+0.48%) |
Jul 26, 2005 | 35.47 | 35.49 | 35.13 | 35.24 | 50,200 | -0.33(-0.93%) |
Jul 25, 2005 | 35.76 | 35.85 | 35.50 | 35.57 | 40,200 | -0.18(-0.50%) |
Jul 22, 2005 | 35.73 | 35.79 | 35.57 | 35.75 | 90,000 | +0.09(+0.25%) |
Jul 21, 2005 | 35.53 | 35.96 | 35.43 | 35.66 | 81,500 | +0.35(+0.99%) |
Jul 20, 2005 | 34.84 | 35.45 | 34.67 | 35.31 | 198,000 | +0.65(+1.88%) |
Jul 19, 2005 | 34.28 | 34.73 | 34.22 | 34.66 | 71,000 | +0.29(+0.84%) |
Jul 18, 2005 | 34.42 | 34.57 | 34.37 | 34.37 | 124,900 | +0.47(+1.39%) |
Jul 15, 2005 | 33.95 | 34.07 | 33.82 | 33.90 | 44,500 | -0.22(-0.64%) |
Jul 14, 2005 | 34.08 | 34.16 | 33.96 | 34.12 | 57,200 | +0.15(+0.44%) |
Jul 13, 2005 | 34.11 | 34.22 | 33.91 | 33.97 | 54,500 | -0.33(-0.96%) |
Jul 12, 2005 | 34.00 | 34.35 | 33.99 | 34.30 | 74,600 | +0.80(+2.39%) |
Jul 11, 2005 | 33.19 | 33.70 | 33.19 | 33.50 | 286,100 | +0.85(+2.60%) |
Jul 08, 2005 | 32.19 | 32.65 | 32.15 | 32.65 | 57,600 | +0.35(+1.08%) |
Jul 07, 2005 | 32.16 | 32.30 | 31.85 | 32.30 | 76,900 | -0.30(-0.92%) |
Jul 06, 2005 | 32.76 | 32.89 | 32.31 | 32.60 | 60,900 | -0.43(-1.30%) |
Jul 05, 2005 | 32.63 | 33.07 | 32.61 | 33.03 | 44,600 | -0.21(-0.63%) |
Jul 01, 2005 | 33.50 | 33.60 | 33.20 | 33.24 | 47,300 | -0.04(-0.12%) |
Jun 30, 2005 | 33.43 | 33.58 | 33.26 | 33.28 | 39,500 | -0.29(-0.86%) |
Jun 29, 2005 | 32.87 | 33.69 | 32.78 | 33.57 | 43,400 | +0.09(+0.27%) |
Jun 28, 2005 | 33.25 | 33.59 | 33.25 | 33.48 | 57,500 | +0.28(+0.84%) |
Jun 27, 2005 | 33.37 | 33.47 | 33.10 | 33.20 | 66,700 | -0.25(-0.75%) |
Jun 24, 2005 | 33.57 | 33.65 | 33.35 | 33.45 | 41,900 | -0.25(-0.74%) |
Jun 23, 2005 | 34.16 | 34.43 | 33.70 | 33.70 | 79,100 | -0.88(-2.54%) |
Jun 22, 2005 | 34.50 | 34.64 | 34.37 | 34.58 | 45,700 | -0.02(-0.06%) |
Jun 21, 2005 | 34.45 | 34.64 | 34.34 | 34.60 | 46,800 | +0.29(+0.85%) |
Jun 20, 2005 | 34.32 | 34.50 | 34.02 | 34.31 | 44,200 | -0.21(-0.61%) |
Jun 17, 2005 | 34.35 | 34.55 | 34.21 | 34.52 | 62,500 | +0.32(+0.94%) |
Jun 16, 2005 | 34.08 | 34.23 | 33.97 | 34.20 | 117,400 | +0.00(+0.00%) |
Jun 15, 2005 | 34.37 | 34.41 | 33.87 | 34.20 | 63,200 | -0.01(-0.03%) |
Jun 14, 2005 | 34.22 | 34.35 | 34.02 | 34.21 | 67,200 | -0.31(-0.90%) |
Jun 13, 2005 | 34.24 | 34.55 | 34.17 | 34.52 | 24,800 | -0.09(-0.26%) |
Jun 10, 2005 | 34.74 | 34.74 | 34.45 | 34.61 | 48,300 | -0.15(-0.43%) |
Jun 09, 2005 | 34.44 | 34.94 | 34.38 | 34.76 | 59,800 | +0.65(+1.91%) |
Jun 08, 2005 | 34.45 | 34.56 | 34.04 | 34.11 | 51,600 | -0.29(-0.84%) |
Jun 07, 2005 | 34.29 | 34.60 | 34.29 | 34.40 | 44,600 | +0.20(+0.58%) |
Jun 06, 2005 | 34.32 | 34.38 | 34.06 | 34.20 | 43,300 | +0.19(+0.56%) |
Jun 03, 2005 | 34.21 | 34.33 | 33.92 | 34.01 | 59,100 | -0.37(-1.08%) |
Jun 02, 2005 | 34.19 | 34.39 | 34.14 | 34.38 | 71,800 | +0.16(+0.47%) |
Jun 01, 2005 | 33.75 | 34.30 | 33.75 | 34.22 | 129,500 | +0.39(+1.15%) |
May 31, 2005 | 33.73 | 33.85 | 33.60 | 33.83 | 64,300 | -0.45(-1.31%) |
May 27, 2005 | 34.10 | 34.34 | 33.96 | 34.28 | 64,400 | +0.07(+0.20%) |
May 26, 2005 | 34.05 | 34.27 | 33.94 | 34.21 | 49,800 | +0.03(+0.09%) |
May 25, 2005 | 34.32 | 34.34 | 34.10 | 34.18 | 41,400 | -0.24(-0.70%) |
May 24, 2005 | 34.40 | 34.50 | 34.25 | 34.42 | 49,600 | +0.16(+0.47%) |
May 23, 2005 | 34.21 | 34.40 | 34.12 | 34.26 | 56,000 | +0.01(+0.03%) |
May 20, 2005 | 34.12 | 34.30 | 34.00 | 34.25 | 87,900 | +0.14(+0.41%) |
May 19, 2005 | 33.93 | 34.17 | 33.88 | 34.11 | 61,200 | +0.24(+0.71%) |
May 18, 2005 | 33.32 | 33.91 | 33.22 | 33.87 | 86,300 | +1.06(+3.23%) |
May 17, 2005 | 32.69 | 32.92 | 32.49 | 32.81 | 140,200 | -0.04(-0.12%) |
May 16, 2005 | 32.44 | 32.89 | 32.41 | 32.85 | 134,900 | -0.04(-0.12%) |
May 13, 2005 | 32.97 | 33.31 | 32.89 | 32.89 | 86,500 | -0.55(-1.64%) |
May 12, 2005 | 33.77 | 33.87 | 33.44 | 33.44 | 125,300 | -0.46(-1.36%) |
May 11, 2005 | 33.96 | 34.00 | 33.65 | 33.90 | 68,800 | +0.30(+0.89%) |
May 10, 2005 | 33.86 | 33.92 | 33.57 | 33.60 | 299,800 | -0.21(-0.62%) |
May 09, 2005 | 33.75 | 33.97 | 33.57 | 33.81 | 87,100 | +0.25(+0.74%) |
May 06, 2005 | 33.32 | 33.57 | 33.25 | 33.56 | 74,700 | +0.41(+1.24%) |
May 05, 2005 | 33.26 | 33.40 | 32.97 | 33.15 | 75,400 | -0.12(-0.36%) |
May 04, 2005 | 32.82 | 33.29 | 32.75 | 33.27 | 109,900 | +0.29(+0.88%) |
May 03, 2005 | 32.98 | 33.18 | 32.85 | 32.98 | 125,300 | +0.11(+0.33%) |