Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.34 | 42.43 | 42.09 | 42.33 | 1,362,328 | +0.31(+0.74%) |
Mar 30, 2006 | 41.75 | 42.25 | 41.61 | 42.02 | 1,444,971 | +1.29(+3.18%) |
Mar 29, 2006 | 40.42 | 40.87 | 40.31 | 40.72 | 889,440 | +0.62(+1.55%) |
Mar 28, 2006 | 40.36 | 40.61 | 40.01 | 40.10 | 1,146,865 | -0.03(-0.08%) |
Mar 27, 2006 | 40.14 | 40.33 | 39.91 | 40.13 | 1,363,483 | -0.55(-1.36%) |
Mar 24, 2006 | 40.44 | 40.78 | 40.37 | 40.68 | 614,690 | -0.10(-0.25%) |
Mar 23, 2006 | 41.04 | 41.18 | 40.60 | 40.79 | 606,477 | -0.37(-0.91%) |
Mar 22, 2006 | 40.79 | 41.25 | 40.69 | 41.16 | 740,964 | +0.34(+0.82%) |
Mar 21, 2006 | 41.26 | 41.30 | 40.81 | 40.83 | 1,724,854 | -0.81(-1.95%) |
Mar 20, 2006 | 41.35 | 41.68 | 41.25 | 41.64 | 1,309,200 | +0.04(+0.09%) |
Mar 17, 2006 | 41.28 | 41.60 | 41.07 | 41.60 | 603,525 | +0.30(+0.74%) |
Mar 16, 2006 | 41.31 | 41.57 | 41.14 | 41.29 | 997,363 | +0.01(+0.02%) |
Mar 15, 2006 | 40.91 | 41.30 | 40.79 | 41.28 | 911,384 | +0.50(+1.22%) |
Mar 14, 2006 | 40.27 | 40.89 | 40.23 | 40.79 | 521,652 | +0.51(+1.28%) |
Mar 13, 2006 | 40.26 | 40.42 | 40.23 | 40.27 | 928,323 | -0.12(-0.29%) |
Mar 10, 2006 | 39.96 | 40.39 | 39.87 | 40.39 | 831,179 | +0.43(+1.07%) |
Mar 09, 2006 | 40.01 | 40.30 | 39.94 | 39.96 | 637,660 | +0.29(+0.73%) |
Mar 08, 2006 | 39.50 | 39.83 | 39.41 | 39.67 | 890,466 | -0.34(-0.84%) |
Mar 07, 2006 | 40.13 | 40.12 | 39.75 | 40.01 | 1,501,435 | -0.37(-0.91%) |
Mar 06, 2006 | 40.76 | 40.79 | 40.25 | 40.37 | 1,567,909 | -0.23(-0.56%) |
Mar 03, 2006 | 40.04 | 40.67 | 39.97 | 40.60 | 2,190,170 | +0.34(+0.85%) |
Mar 02, 2006 | 40.12 | 40.26 | 39.70 | 40.26 | 1,181,129 | -0.16(-0.40%) |
Mar 01, 2006 | 40.07 | 40.45 | 40.06 | 40.42 | 863,902 | +0.60(+1.51%) |
Feb 28, 2006 | 40.58 | 40.20 | 39.59 | 39.82 | 1,040,481 | -0.76(-1.88%) |
Feb 27, 2006 | 40.36 | 40.63 | 40.30 | 40.58 | 786,777 | +0.11(+0.27%) |
Feb 24, 2006 | 40.20 | 40.52 | 40.17 | 40.47 | 761,625 | +0.05(+0.12%) |
Feb 23, 2006 | 40.49 | 40.53 | 40.31 | 40.43 | 1,131,466 | +0.37(+0.93%) |
Feb 22, 2006 | 39.71 | 40.14 | 39.71 | 40.05 | 898,936 | +0.65(+1.66%) |
Feb 21, 2006 | 39.65 | 39.73 | 39.38 | 39.40 | 805,898 | -0.19(-0.49%) |
Feb 17, 2006 | 39.55 | 39.68 | 39.41 | 39.59 | 578,116 | +0.05(+0.12%) |
Feb 16, 2006 | 39.40 | 39.57 | 39.23 | 39.55 | 1,007,116 | +0.34(+0.87%) |
Feb 15, 2006 | 39.31 | 39.59 | 39.00 | 39.20 | 588,639 | +0.27(+0.70%) |
Feb 14, 2006 | 38.42 | 38.97 | 38.32 | 38.93 | 808,593 | +0.55(+1.44%) |
Feb 13, 2006 | 38.41 | 38.63 | 38.28 | 38.38 | 1,044,203 | -0.65(-1.66%) |
Feb 10, 2006 | 39.30 | 39.44 | 38.85 | 39.03 | 684,243 | -0.12(-0.30%) |
Feb 09, 2006 | 39.34 | 39.42 | 39.06 | 39.14 | 573,625 | +0.07(+0.18%) |
Feb 08, 2006 | 38.78 | 39.19 | 38.71 | 39.07 | 606,733 | +0.40(+1.03%) |
Feb 07, 2006 | 38.92 | 39.22 | 38.67 | 38.67 | 702,851 | -0.41(-1.04%) |
Feb 06, 2006 | 39.13 | 39.21 | 38.99 | 39.08 | 822,709 | -0.18(-0.46%) |
Feb 03, 2006 | 38.98 | 39.51 | 38.96 | 39.26 | 1,122,996 | -0.60(-1.51%) |
Feb 02, 2006 | 40.37 | 40.56 | 39.76 | 39.86 | 1,145,325 | -0.83(-2.05%) |
Feb 01, 2006 | 39.80 | 40.72 | 39.80 | 40.69 | 1,794,921 | +0.66(+1.65%) |
Jan 31, 2006 | 39.82 | 40.15 | 39.70 | 40.03 | 1,546,735 | +0.51(+1.30%) |
Jan 30, 2006 | 39.34 | 39.62 | 39.31 | 39.52 | 1,500,408 | +0.24(+0.62%) |
Jan 27, 2006 | 39.19 | 39.41 | 39.10 | 39.27 | 2,762,512 | -0.10(-0.26%) |
Jan 26, 2006 | 39.29 | 39.54 | 39.19 | 39.38 | 2,789,076 | +0.65(+1.67%) |
Jan 25, 2006 | 38.29 | 38.95 | 38.28 | 38.73 | 6,855,143 | +3.31(+9.35%) |
Jan 24, 2006 | 35.10 | 35.47 | 35.03 | 35.42 | 1,090,144 | +0.53(+1.52%) |
Jan 23, 2006 | 35.18 | 35.19 | 34.83 | 34.89 | 1,548,146 | +0.60(+1.75%) |
Jan 20, 2006 | 34.86 | 34.90 | 34.25 | 34.29 | 2,225,461 | -0.87(-2.46%) |
Jan 19, 2006 | 34.97 | 35.35 | 34.93 | 35.15 | 1,802,492 | -0.22(-0.62%) |
Jan 18, 2006 | 35.27 | 35.45 | 35.17 | 35.37 | 2,669,988 | -0.44(-1.22%) |
Jan 17, 2006 | 35.76 | 35.88 | 35.60 | 35.81 | 1,657,610 | -0.34(-0.93%) |
Jan 13, 2006 | 35.78 | 36.17 | 35.78 | 36.14 | 817,448 | +0.30(+0.85%) |
Jan 12, 2006 | 35.90 | 36.06 | 35.74 | 35.84 | 1,346,030 | -0.51(-1.39%) |
Jan 11, 2006 | 36.05 | 36.46 | 35.97 | 36.34 | 2,425,780 | -0.57(-1.54%) |
Jan 10, 2006 | 37.35 | 38.14 | 36.75 | 36.91 | 4,019,483 | -1.12(-2.95%) |
Jan 09, 2006 | 38.04 | 38.07 | 37.75 | 38.04 | 1,442,532 | -0.02(-0.06%) |
Jan 06, 2006 | 37.89 | 38.14 | 37.65 | 38.06 | 2,415,514 | +0.70(+1.88%) |
Jan 05, 2006 | 37.34 | 37.44 | 37.23 | 37.36 | 1,931,718 | +0.87(+2.39%) |
Jan 04, 2006 | 36.20 | 36.48 | 36.08 | 36.48 | 1,366,306 | +0.68(+1.89%) |
Jan 03, 2006 | 35.54 | 35.99 | 35.39 | 35.81 | 4,132,027 | +0.69(+1.95%) |
Dec 30, 2005 | 35.18 | 35.27 | 35.00 | 35.12 | 898,423 | -0.37(-1.03%) |
Dec 29, 2005 | 35.76 | 35.79 | 35.46 | 35.49 | 859,411 | -0.18(-0.50%) |
Dec 28, 2005 | 35.95 | 35.99 | 35.58 | 35.67 | 553,092 | +0.23(+0.64%) |
Dec 27, 2005 | 35.67 | 35.75 | 35.40 | 35.44 | 370,354 | -0.13(-0.37%) |
Dec 23, 2005 | 35.57 | 35.68 | 35.47 | 35.57 | 558,739 | -0.16(-0.46%) |
Dec 22, 2005 | 35.56 | 35.74 | 35.50 | 35.74 | 667,047 | +0.16(+0.46%) |
Dec 21, 2005 | 35.49 | 35.62 | 35.42 | 35.57 | 772,661 | +0.16(+0.46%) |
Dec 20, 2005 | 35.48 | 35.49 | 35.22 | 35.41 | 952,577 | -0.41(-1.15%) |
Dec 19, 2005 | 36.09 | 36.20 | 35.81 | 35.82 | 936,921 | -0.28(-0.78%) |
Dec 16, 2005 | 36.23 | 36.23 | 35.94 | 36.10 | 548,216 | -0.08(-0.22%) |
Dec 15, 2005 | 36.13 | 36.24 | 35.98 | 36.18 | 807,823 | +0.02(+0.06%) |
Dec 14, 2005 | 36.05 | 36.21 | 36.02 | 36.16 | 913,565 | -0.01(-0.02%) |
Dec 13, 2005 | 35.88 | 36.27 | 35.87 | 36.17 | 919,083 | +0.09(+0.26%) |
Dec 12, 2005 | 36.03 | 36.15 | 35.83 | 36.07 | 850,941 | +0.30(+0.85%) |
Dec 09, 2005 | 35.57 | 35.81 | 35.47 | 35.77 | 530,122 | +0.25(+0.70%) |
Dec 08, 2005 | 35.47 | 35.84 | 35.33 | 35.52 | 1,354,500 | +0.22(+0.62%) |
Dec 07, 2005 | 35.40 | 35.49 | 35.11 | 35.30 | 774,715 | -0.44(-1.22%) |
Dec 06, 2005 | 35.65 | 35.91 | 35.48 | 35.74 | 759,444 | +0.24(+0.68%) |
Dec 05, 2005 | 35.64 | 35.67 | 35.28 | 35.49 | 843,755 | -0.03(-0.09%) |
Dec 02, 2005 | 35.31 | 35.57 | 35.24 | 35.53 | 736,216 | +0.10(+0.29%) |
Dec 01, 2005 | 35.27 | 35.46 | 35.18 | 35.42 | 1,125,178 | +0.24(+0.69%) |
Nov 30, 2005 | 35.32 | 35.39 | 35.14 | 35.18 | 1,311,253 | +0.17(+0.49%) |
Nov 29, 2005 | 35.23 | 35.24 | 34.95 | 35.01 | 1,239,646 | +0.48(+1.38%) |
Nov 28, 2005 | 34.86 | 34.90 | 34.42 | 34.54 | 1,316,900 | +0.54(+1.58%) |
Nov 25, 2005 | 34.04 | 34.09 | 33.97 | 34.00 | 236,508 | +0.11(+0.32%) |
Nov 23, 2005 | 33.84 | 34.01 | 33.81 | 33.89 | 660,374 | +0.13(+0.39%) |
Nov 22, 2005 | 33.38 | 33.82 | 33.29 | 33.76 | 1,944,166 | +0.35(+1.05%) |
Nov 21, 2005 | 33.45 | 33.55 | 33.27 | 33.41 | 995,823 | +0.15(+0.44%) |
Nov 18, 2005 | 33.27 | 33.31 | 33.00 | 33.26 | 714,015 | +0.33(+0.99%) |
Nov 17, 2005 | 32.88 | 33.06 | 32.62 | 32.93 | 2,262,804 | +0.14(+0.43%) |
Nov 16, 2005 | 32.96 | 32.96 | 32.73 | 32.79 | 805,642 | -0.18(-0.54%) |
Nov 15, 2005 | 33.16 | 33.32 | 32.90 | 32.97 | 641,382 | -0.19(-0.56%) |
Nov 14, 2005 | 33.18 | 33.22 | 33.09 | 33.16 | 913,180 | -0.31(-0.93%) |
Nov 11, 2005 | 33.29 | 33.50 | 33.27 | 33.47 | 1,361,814 | +0.24(+0.73%) |
Nov 10, 2005 | 33.19 | 33.31 | 32.79 | 33.23 | 1,297,009 | -0.14(-0.42%) |
Nov 09, 2005 | 33.21 | 33.48 | 33.13 | 33.37 | 1,006,988 | +0.06(+0.19%) |
Nov 08, 2005 | 33.22 | 33.43 | 33.13 | 33.31 | 854,021 | -0.10(-0.30%) |
Nov 07, 2005 | 33.38 | 33.49 | 33.12 | 33.41 | 1,051,903 | +0.11(+0.33%) |
Nov 04, 2005 | 33.60 | 33.70 | 33.14 | 33.30 | 889,440 | -0.21(-0.63%) |
Nov 03, 2005 | 33.68 | 33.86 | 33.45 | 33.51 | 1,561,492 | -0.23(-0.69%) |
Nov 02, 2005 | 33.24 | 33.74 | 33.20 | 33.74 | 1,083,728 | +0.37(+1.10%) |
Nov 01, 2005 | 33.23 | 33.47 | 33.14 | 33.38 | 952,192 | -0.09(-0.26%) |
Oct 31, 2005 | 33.16 | 33.58 | 33.15 | 33.46 | 1,191,010 | +0.16(+0.47%) |
Oct 28, 2005 | 33.04 | 33.68 | 32.99 | 33.31 | 1,980,739 | +0.26(+0.78%) |
Oct 27, 2005 | 33.57 | 33.63 | 33.05 | 33.05 | 935,766 | -0.52(-1.56%) |
Oct 26, 2005 | 33.78 | 33.98 | 33.53 | 33.57 | 1,438,298 | -0.34(-1.01%) |
Oct 25, 2005 | 34.13 | 34.29 | 33.77 | 33.91 | 1,352,831 | -0.36(-1.05%) |
Oct 24, 2005 | 33.91 | 34.30 | 33.88 | 34.27 | 1,553,536 | +0.28(+0.83%) |
Oct 21, 2005 | 34.26 | 34.43 | 33.94 | 33.99 | 1,861,779 | +0.03(+0.09%) |
Oct 20, 2005 | 34.47 | 34.54 | 33.90 | 33.96 | 4,487,623 | +0.03(+0.09%) |
Oct 19, 2005 | 33.23 | 33.93 | 33.17 | 33.93 | 2,471,208 | +0.22(+0.65%) |
Oct 18, 2005 | 33.66 | 33.87 | 33.61 | 33.71 | 1,524,791 | -0.23(-0.69%) |
Oct 17, 2005 | 33.87 | 34.04 | 33.84 | 33.94 | 1,016,227 | +0.24(+0.72%) |
Oct 14, 2005 | 33.31 | 33.75 | 33.27 | 33.70 | 870,447 | +0.45(+1.36%) |
Oct 13, 2005 | 32.91 | 33.27 | 32.74 | 33.25 | 1,174,456 | +0.23(+0.68%) |
Oct 12, 2005 | 33.24 | 33.38 | 33.02 | 33.02 | 1,594,601 | -0.23(-0.68%) |
Oct 11, 2005 | 33.58 | 33.68 | 33.19 | 33.25 | 2,382,534 | -0.22(-0.65%) |
Oct 10, 2005 | 33.54 | 33.61 | 33.27 | 33.47 | 1,723,570 | +0.00(+0.00%) |
Oct 07, 2005 | 33.29 | 33.53 | 33.31 | 33.47 | 1,607,819 | +0.37(+1.11%) |
Oct 06, 2005 | 33.34 | 33.46 | 33.01 | 33.10 | 1,585,233 | -0.13(-0.40%) |
Oct 05, 2005 | 33.55 | 33.66 | 33.23 | 33.24 | 1,495,789 | -0.29(-0.86%) |
Oct 04, 2005 | 33.74 | 33.96 | 33.52 | 33.52 | 609,300 | -0.04(-0.12%) |
Oct 03, 2005 | 33.63 | 33.69 | 33.46 | 33.56 | 828,356 | -0.20(-0.60%) |
Sep 30, 2005 | 33.62 | 33.95 | 33.59 | 33.77 | 923,318 | +0.04(+0.12%) |
Sep 29, 2005 | 33.49 | 33.77 | 33.21 | 33.73 | 1,614,492 | +0.18(+0.53%) |
Sep 28, 2005 | 33.55 | 33.67 | 33.35 | 33.55 | 979,269 | +0.39(+1.18%) |
Sep 27, 2005 | 33.17 | 33.30 | 32.95 | 33.16 | 1,290,849 | -0.35(-1.05%) |
Sep 26, 2005 | 33.49 | 33.67 | 33.38 | 33.51 | 1,627,453 | +0.86(+2.63%) |
Sep 23, 2005 | 32.65 | 32.77 | 32.18 | 32.65 | 1,567,909 | -0.30(-0.92%) |
Sep 22, 2005 | 32.95 | 32.99 | 32.70 | 32.95 | 1,772,977 | -0.20(-0.61%) |
Sep 21, 2005 | 33.40 | 33.51 | 33.11 | 33.16 | 1,156,875 | -0.38(-1.14%) |
Sep 20, 2005 | 33.54 | 34.05 | 33.44 | 33.54 | 929,221 | -0.23(-0.69%) |
Sep 19, 2005 | 33.77 | 33.88 | 33.66 | 33.77 | 1,296,367 | -0.69(-1.99%) |
Sep 16, 2005 | 34.05 | 34.48 | 34.02 | 34.46 | 1,331,657 | +0.93(+2.77%) |
Sep 15, 2005 | 33.61 | 33.66 | 33.41 | 33.53 | 546,804 | -0.30(-0.88%) |
Sep 14, 2005 | 34.02 | 34.09 | 33.71 | 33.83 | 722,357 | -0.15(-0.44%) |
Sep 13, 2005 | 34.26 | 34.28 | 33.91 | 33.98 | 1,338,715 | -0.57(-1.65%) |
Sep 12, 2005 | 34.61 | 34.74 | 34.43 | 34.54 | 928,451 | +0.00(+0.00%) |
Sep 09, 2005 | 34.32 | 34.60 | 34.32 | 34.54 | 1,114,142 | +0.37(+1.07%) |
Sep 08, 2005 | 34.19 | 34.30 | 34.12 | 34.18 | 558,610 | -0.22(-0.63%) |
Sep 07, 2005 | 34.40 | 34.56 | 34.22 | 34.40 | 1,493,992 | +0.09(+0.25%) |
Sep 06, 2005 | 34.07 | 34.33 | 34.06 | 34.31 | 1,334,994 | +0.72(+2.13%) |
Sep 02, 2005 | 33.59 | 33.81 | 33.56 | 33.59 | 983,889 | -0.01(-0.02%) |
Sep 01, 2005 | 33.59 | 33.70 | 33.20 | 33.60 | 1,461,653 | +0.35(+1.05%) |
Aug 31, 2005 | 32.83 | 33.31 | 32.64 | 33.25 | 1,236,438 | +0.52(+1.60%) |
Aug 30, 2005 | 32.76 | 32.81 | 32.50 | 32.73 | 955,400 | -0.09(-0.28%) |
Aug 29, 2005 | 32.57 | 32.85 | 32.50 | 32.82 | 581,068 | +0.23(+0.69%) |
Aug 26, 2005 | 33.03 | 33.06 | 32.56 | 32.60 | 794,862 | -0.30(-0.90%) |
Aug 25, 2005 | 32.84 | 32.95 | 32.77 | 32.89 | 717,480 | +0.00(+0.00%) |
Aug 24, 2005 | 32.87 | 33.25 | 32.86 | 32.89 | 514,466 | -0.13(-0.40%) |
Aug 23, 2005 | 32.95 | 33.09 | 32.83 | 33.02 | 689,120 | -0.06(-0.19%) |
Aug 22, 2005 | 33.06 | 33.26 | 32.98 | 33.09 | 929,221 | -0.01(-0.02%) |
Aug 19, 2005 | 33.03 | 33.15 | 32.97 | 33.09 | 576,063 | +0.32(+0.97%) |
Aug 18, 2005 | 32.69 | 32.93 | 32.56 | 32.78 | 1,342,822 | -0.34(-1.01%) |
Aug 17, 2005 | 32.95 | 33.19 | 32.83 | 33.11 | 1,473,459 | -0.02(-0.07%) |
Aug 16, 2005 | 33.53 | 33.61 | 33.13 | 33.13 | 1,539,677 | -0.76(-2.23%) |
Aug 15, 2005 | 33.70 | 34.00 | 33.66 | 33.89 | 867,881 | -0.01(-0.02%) |
Aug 12, 2005 | 33.81 | 34.05 | 33.73 | 33.90 | 896,883 | -0.19(-0.55%) |
Aug 11, 2005 | 33.95 | 34.14 | 33.81 | 34.08 | 473,144 | +0.19(+0.55%) |
Aug 10, 2005 | 34.08 | 34.26 | 33.82 | 33.90 | 1,021,746 | +0.28(+0.83%) |
Aug 09, 2005 | 33.34 | 33.76 | 33.28 | 33.62 | 828,227 | +0.37(+1.13%) |
Aug 08, 2005 | 33.56 | 33.59 | 33.23 | 33.24 | 554,247 | -0.13(-0.40%) |
Aug 05, 2005 | 33.62 | 33.66 | 33.27 | 33.38 | 484,822 | -0.20(-0.60%) |
Aug 04, 2005 | 33.61 | 33.87 | 33.48 | 33.58 | 1,006,988 | -0.51(-1.49%) |
Aug 03, 2005 | 33.84 | 34.14 | 33.84 | 34.08 | 1,086,294 | +0.38(+1.13%) |
Aug 02, 2005 | 33.55 | 33.76 | 33.54 | 33.70 | 2,264,216 | +0.41(+1.24%) |
Aug 01, 2005 | 33.25 | 33.44 | 33.16 | 33.29 | 1,347,313 | -0.08(-0.23%) |
Jul 29, 2005 | 33.56 | 33.58 | 33.33 | 33.37 | 884,435 | -0.33(-0.97%) |
Jul 28, 2005 | 33.61 | 33.72 | 33.44 | 33.70 | 1,313,563 | +0.23(+0.68%) |
Jul 27, 2005 | 33.32 | 33.53 | 33.23 | 33.47 | 1,156,746 | +0.10(+0.30%) |
Jul 26, 2005 | 33.45 | 33.52 | 33.30 | 33.37 | 1,897,583 | -0.14(-0.42%) |
Jul 25, 2005 | 33.62 | 33.74 | 33.38 | 33.51 | 2,504,189 | -0.62(-1.80%) |
Jul 22, 2005 | 34.51 | 34.56 | 34.05 | 34.12 | 2,664,598 | -0.04(-0.11%) |
Jul 21, 2005 | 34.47 | 34.47 | 33.96 | 34.16 | 3,201,522 | -0.84(-2.40%) |
Jul 20, 2005 | 34.57 | 35.03 | 34.38 | 35.00 | 2,543,585 | +0.34(+0.97%) |
Jul 19, 2005 | 34.26 | 34.72 | 34.21 | 34.67 | 1,581,255 | +0.65(+1.90%) |
Jul 18, 2005 | 34.15 | 34.16 | 33.98 | 34.02 | 1,457,419 | -0.32(-0.93%) |
Jul 15, 2005 | 34.15 | 34.47 | 34.05 | 34.34 | 893,161 | +0.06(+0.18%) |
Jul 14, 2005 | 34.32 | 34.43 | 34.09 | 34.28 | 1,790,814 | +0.46(+1.36%) |
Jul 13, 2005 | 33.76 | 33.88 | 33.66 | 33.82 | 1,125,434 | -0.43(-1.25%) |
Jul 12, 2005 | 34.03 | 34.40 | 33.97 | 34.25 | 1,332,812 | +0.53(+1.57%) |
Jul 11, 2005 | 33.37 | 33.76 | 33.36 | 33.72 | 1,080,006 | +0.62(+1.88%) |
Jul 08, 2005 | 32.53 | 33.16 | 32.51 | 33.09 | 2,257,157 | +0.51(+1.55%) |
Jul 07, 2005 | 32.28 | 32.63 | 32.28 | 32.59 | 1,917,345 | -0.44(-1.32%) |
Jul 06, 2005 | 33.09 | 33.24 | 32.99 | 33.02 | 1,388,378 | -0.09(-0.28%) |
Jul 05, 2005 | 32.93 | 33.16 | 32.82 | 33.12 | 1,565,086 | -0.63(-1.87%) |
Jul 01, 2005 | 33.88 | 33.96 | 33.60 | 33.75 | 1,567,780 | +0.01(+0.02%) |
Jun 30, 2005 | 34.01 | 34.07 | 33.74 | 33.74 | 1,708,299 | +0.01(+0.02%) |
Jun 29, 2005 | 33.86 | 33.90 | 33.54 | 33.73 | 2,050,293 | +0.42(+1.26%) |
Jun 28, 2005 | 32.97 | 33.36 | 32.96 | 33.31 | 1,026,494 | +0.33(+0.99%) |
Jun 27, 2005 | 33.05 | 33.14 | 32.85 | 32.99 | 1,331,914 | -0.09(-0.28%) |
Jun 24, 2005 | 33.17 | 33.27 | 32.98 | 33.08 | 1,714,716 | -0.23(-0.68%) |
Jun 23, 2005 | 33.34 | 33.79 | 33.24 | 33.31 | 2,817,052 | -0.53(-1.57%) |
Jun 22, 2005 | 33.91 | 34.09 | 33.70 | 33.84 | 3,847,396 | +0.89(+2.70%) |
Jun 21, 2005 | 32.63 | 33.01 | 32.61 | 32.95 | 1,708,813 | +0.19(+0.59%) |
Jun 20, 2005 | 32.64 | 32.87 | 32.60 | 32.75 | 1,881,670 | -0.46(-1.38%) |
Jun 17, 2005 | 33.06 | 33.23 | 32.93 | 33.21 | 1,936,081 | +0.80(+2.48%) |
Jun 16, 2005 | 32.31 | 32.47 | 32.18 | 32.41 | 1,341,025 | +0.34(+1.07%) |
Jun 15, 2005 | 32.22 | 32.34 | 31.72 | 32.07 | 1,653,503 | +0.02(+0.07%) |
Jun 14, 2005 | 32.15 | 32.21 | 31.95 | 32.04 | 1,050,491 | -0.24(-0.75%) |
Jun 13, 2005 | 32.24 | 32.36 | 32.14 | 32.28 | 1,928,638 | -0.30(-0.93%) |
Jun 10, 2005 | 32.78 | 32.78 | 32.49 | 32.59 | 1,429,186 | -0.59(-1.78%) |
Jun 09, 2005 | 32.95 | 33.20 | 32.81 | 33.18 | 2,154,752 | +0.12(+0.35%) |
Jun 08, 2005 | 33.19 | 33.22 | 32.96 | 33.06 | 3,337,421 | -0.05(-0.14%) |
Jun 07, 2005 | 32.73 | 33.33 | 32.73 | 33.11 | 3,713,678 | +0.50(+1.53%) |
Jun 06, 2005 | 32.61 | 32.68 | 32.51 | 32.61 | 1,114,527 | +0.09(+0.29%) |
Jun 03, 2005 | 32.53 | 32.69 | 32.46 | 32.52 | 3,222,568 | -0.11(-0.33%) |
Jun 02, 2005 | 32.25 | 32.68 | 32.18 | 32.63 | 3,044,192 | +0.21(+0.65%) |
Jun 01, 2005 | 31.94 | 32.54 | 31.91 | 32.42 | 1,596,269 | +0.27(+0.85%) |
May 31, 2005 | 32.53 | 32.59 | 32.12 | 32.14 | 2,560,396 | -0.66(-2.02%) |
May 27, 2005 | 32.62 | 32.89 | 32.58 | 32.81 | 1,230,535 | +0.19(+0.57%) |
May 26, 2005 | 32.50 | 32.73 | 32.50 | 32.62 | 1,877,692 | +0.09(+0.26%) |
May 25, 2005 | 32.70 | 32.75 | 32.48 | 32.53 | 1,503,745 | -0.19(-0.60%) |
May 24, 2005 | 32.42 | 32.78 | 32.35 | 32.73 | 2,554,493 | +0.19(+0.57%) |
May 23, 2005 | 32.38 | 32.62 | 32.36 | 32.54 | 1,628,736 | +0.05(+0.14%) |
May 20, 2005 | 32.41 | 32.55 | 32.25 | 32.49 | 1,513,754 | -0.02(-0.07%) |
May 19, 2005 | 32.32 | 32.57 | 32.30 | 32.52 | 4,786,370 | -0.14(-0.43%) |
May 18, 2005 | 32.04 | 32.71 | 32.03 | 32.66 | 3,375,406 | +0.44(+1.38%) |
May 17, 2005 | 31.82 | 32.26 | 31.82 | 32.21 | 1,717,924 | +0.10(+0.32%) |
May 16, 2005 | 31.77 | 32.18 | 31.75 | 32.11 | 1,317,541 | +0.54(+1.70%) |
May 13, 2005 | 31.40 | 31.82 | 31.29 | 31.58 | 2,137,941 | +0.20(+0.65%) |
May 12, 2005 | 31.26 | 31.62 | 31.25 | 31.37 | 2,077,498 | -0.28(-0.89%) |
May 11, 2005 | 31.52 | 31.75 | 31.33 | 31.65 | 1,136,984 | +0.21(+0.67%) |
May 10, 2005 | 31.28 | 31.73 | 31.26 | 31.44 | 1,954,175 | -0.41(-1.27%) |
May 09, 2005 | 31.72 | 31.87 | 31.63 | 31.85 | 1,956,357 | -0.12(-0.37%) |
May 06, 2005 | 31.99 | 32.05 | 31.72 | 31.96 | 1,782,088 | +0.31(+0.98%) |
May 05, 2005 | 31.79 | 31.86 | 31.47 | 31.65 | 1,469,225 | +0.17(+0.54%) |
May 04, 2005 | 31.12 | 31.52 | 31.05 | 31.48 | 1,747,953 | +0.62(+1.99%) |
May 03, 2005 | 30.84 | 30.90 | 30.66 | 30.87 | 1,345,902 | +0.09(+0.30%) |
May 02, 2005 | 30.70 | 30.84 | 30.56 | 30.77 | 1,043,690 | +0.05(+0.15%) |
Apr 29, 2005 | 30.87 | 30.88 | 30.37 | 30.73 | 2,748,653 | +0.25(+0.82%) |
Apr 28, 2005 | 30.66 | 30.84 | 30.47 | 30.48 | 1,322,546 | -0.44(-1.41%) |
Apr 27, 2005 | 30.66 | 31.05 | 30.61 | 30.91 | 1,368,487 | +0.19(+0.63%) |
Apr 26, 2005 | 30.84 | 31.01 | 30.66 | 30.72 | 1,570,475 | -0.21(-0.68%) |
Apr 25, 2005 | 30.94 | 31.01 | 30.78 | 30.93 | 1,319,723 | +0.07(+0.23%) |
Apr 22, 2005 | 31.04 | 31.09 | 30.70 | 30.86 | 1,630,148 | +0.07(+0.23%) |
Apr 21, 2005 | 30.74 | 30.98 | 30.34 | 30.79 | 4,253,425 | +1.57(+5.39%) |
Apr 20, 2005 | 29.55 | 29.71 | 29.07 | 29.21 | 2,190,427 | -0.04(-0.13%) |
Apr 19, 2005 | 29.26 | 29.32 | 29.02 | 29.25 | 2,349,040 | +0.30(+1.05%) |
Apr 18, 2005 | 28.69 | 29.15 | 28.52 | 28.95 | 2,904,443 | +0.15(+0.51%) |
Apr 15, 2005 | 29.36 | 29.38 | 28.77 | 28.80 | 4,801,641 | -0.76(-2.58%) |
Apr 14, 2005 | 29.92 | 29.97 | 29.51 | 29.56 | 3,432,127 | -0.40(-1.33%) |
Apr 13, 2005 | 30.39 | 30.39 | 29.92 | 29.96 | 2,267,167 | -0.55(-1.81%) |
Apr 12, 2005 | 30.26 | 30.54 | 30.02 | 30.52 | 1,854,721 | +0.06(+0.20%) |
Apr 11, 2005 | 30.58 | 30.61 | 30.38 | 30.45 | 1,853,181 | +0.23(+0.77%) |
Apr 08, 2005 | 30.17 | 30.36 | 30.04 | 30.22 | 1,298,292 | -0.09(-0.28%) |
Apr 07, 2005 | 30.42 | 30.44 | 30.17 | 30.31 | 3,303,542 | +0.09(+0.31%) |
Apr 06, 2005 | 30.32 | 30.35 | 30.16 | 30.21 | 2,894,433 | -0.34(-1.12%) |
Apr 05, 2005 | 30.66 | 30.72 | 30.52 | 30.55 | 1,897,968 | -0.23(-0.76%) |
Apr 04, 2005 | 30.58 | 30.89 | 30.43 | 30.79 | 1,550,713 | -0.16(-0.50%) |