Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.96 | 40.93 | 40.27 | 40.27 | 363,233 | -0.69(-1.68%) |
Feb 27, 2006 | 40.86 | 41.05 | 40.72 | 40.96 | 584,654 | +0.14(+0.34%) |
Feb 24, 2006 | 41.31 | 41.31 | 40.73 | 40.82 | 659,428 | -0.48(-1.17%) |
Feb 23, 2006 | 41.33 | 41.88 | 41.09 | 41.30 | 626,768 | -0.10(-0.25%) |
Feb 22, 2006 | 40.63 | 41.70 | 40.35 | 41.40 | 496,021 | +0.79(+1.95%) |
Feb 21, 2006 | 40.91 | 40.91 | 40.16 | 40.61 | 394,711 | +0.07(+0.16%) |
Feb 17, 2006 | 40.81 | 40.85 | 40.23 | 40.55 | 828,851 | -0.21(-0.53%) |
Feb 16, 2006 | 40.58 | 40.78 | 40.27 | 40.76 | 443,486 | +0.28(+0.69%) |
Feb 15, 2006 | 40.49 | 40.76 | 40.15 | 40.48 | 423,074 | -0.20(-0.48%) |
Feb 14, 2006 | 40.24 | 40.93 | 40.02 | 40.68 | 764,391 | +0.51(+1.27%) |
Feb 13, 2006 | 40.02 | 40.32 | 39.74 | 40.16 | 525,673 | +0.10(+0.26%) |
Feb 10, 2006 | 39.79 | 40.14 | 39.55 | 40.06 | 436,181 | +0.31(+0.77%) |
Feb 09, 2006 | 40.14 | 40.49 | 39.71 | 39.75 | 440,693 | -0.28(-0.70%) |
Feb 08, 2006 | 39.98 | 40.11 | 39.60 | 40.03 | 487,534 | +0.15(+0.37%) |
Feb 07, 2006 | 40.49 | 40.58 | 39.79 | 39.88 | 788,349 | -0.83(-2.03%) |
Feb 06, 2006 | 40.63 | 40.86 | 40.06 | 40.71 | 649,544 | +0.01(+0.02%) |
Feb 03, 2006 | 41.11 | 41.12 | 40.37 | 40.70 | 1,515,783 | -0.64(-1.55%) |
Feb 02, 2006 | 37.70 | 41.35 | 37.42 | 41.35 | 3,919,829 | +1.61(+4.05%) |
Feb 01, 2006 | 39.09 | 39.75 | 39.00 | 39.74 | 1,190,366 | +0.41(+1.04%) |
Jan 31, 2006 | 39.56 | 39.62 | 38.74 | 39.33 | 1,546,079 | -0.20(-0.49%) |
Jan 30, 2006 | 39.56 | 40.00 | 39.37 | 39.52 | 935,855 | +0.01(+0.02%) |
Jan 27, 2006 | 39.33 | 39.51 | 39.08 | 39.51 | 989,142 | +0.20(+0.50%) |
Jan 26, 2006 | 39.19 | 39.66 | 39.14 | 39.32 | 1,028,678 | +0.31(+0.79%) |
Jan 25, 2006 | 39.00 | 39.36 | 38.78 | 39.01 | 744,731 | +0.11(+0.29%) |
Jan 24, 2006 | 38.14 | 39.04 | 38.14 | 38.90 | 1,111,617 | +0.99(+2.60%) |
Jan 23, 2006 | 38.05 | 38.16 | 37.66 | 37.91 | 582,291 | +0.09(+0.25%) |
Jan 20, 2006 | 38.21 | 38.28 | 37.70 | 37.82 | 643,098 | -0.41(-1.07%) |
Jan 19, 2006 | 37.65 | 38.35 | 37.56 | 38.23 | 1,451,860 | +0.57(+1.51%) |
Jan 18, 2006 | 35.96 | 37.73 | 35.95 | 37.66 | 1,258,479 | +1.47(+4.06%) |
Jan 17, 2006 | 36.21 | 36.30 | 36.08 | 36.19 | 278,790 | -0.20(-0.56%) |
Jan 13, 2006 | 36.58 | 36.81 | 36.36 | 36.39 | 418,024 | -0.01(-0.03%) |
Jan 12, 2006 | 37.13 | 37.13 | 36.29 | 36.40 | 605,174 | -0.73(-1.96%) |
Jan 11, 2006 | 37.23 | 37.23 | 36.49 | 37.13 | 1,128,699 | +0.46(+1.24%) |
Jan 10, 2006 | 36.12 | 36.80 | 36.04 | 36.67 | 803,712 | +0.56(+1.55%) |
Jan 09, 2006 | 36.12 | 36.67 | 36.04 | 36.12 | 890,841 | -0.01(-0.03%) |
Jan 06, 2006 | 35.46 | 36.21 | 35.46 | 36.12 | 2,023,945 | +0.84(+2.37%) |
Jan 05, 2006 | 35.37 | 35.73 | 35.17 | 35.29 | 1,154,591 | +0.06(+0.16%) |
Jan 04, 2006 | 34.41 | 35.37 | 34.41 | 35.23 | 1,045,115 | +0.83(+2.41%) |
Jan 03, 2006 | 33.60 | 34.70 | 33.49 | 34.40 | 1,198,101 | +1.27(+3.82%) |
Dec 30, 2005 | 33.09 | 33.25 | 32.49 | 33.14 | 866,238 | -0.04(-0.11%) |
Dec 29, 2005 | 33.58 | 33.70 | 33.08 | 33.17 | 678,766 | -0.55(-1.63%) |
Dec 28, 2005 | 33.55 | 33.96 | 33.41 | 33.72 | 754,077 | +0.18(+0.53%) |
Dec 27, 2005 | 33.95 | 34.34 | 33.36 | 33.55 | 705,840 | -0.40(-1.18%) |
Dec 23, 2005 | 32.76 | 33.99 | 32.70 | 33.95 | 896,105 | +1.20(+3.67%) |
Dec 22, 2005 | 32.95 | 33.03 | 32.61 | 32.75 | 736,888 | -0.05(-0.14%) |
Dec 21, 2005 | 32.94 | 33.22 | 32.65 | 32.79 | 593,356 | -0.18(-0.54%) |
Dec 20, 2005 | 32.86 | 33.14 | 32.64 | 32.97 | 801,456 | +0.25(+0.77%) |
Dec 19, 2005 | 33.37 | 33.37 | 32.65 | 32.72 | 987,853 | -0.65(-1.95%) |
Dec 16, 2005 | 33.63 | 33.74 | 33.28 | 33.37 | 1,042,967 | -0.26(-0.77%) |
Dec 15, 2005 | 34.39 | 34.39 | 33.33 | 33.63 | 1,657,273 | -0.75(-2.19%) |
Dec 14, 2005 | 33.88 | 34.48 | 33.88 | 34.38 | 1,265,355 | +0.61(+1.79%) |
Dec 13, 2005 | 34.44 | 34.49 | 33.70 | 33.78 | 588,200 | -0.61(-1.79%) |
Dec 12, 2005 | 34.39 | 34.72 | 34.09 | 34.39 | 505,046 | +0.23(+0.68%) |
Dec 09, 2005 | 34.25 | 34.91 | 34.16 | 34.16 | 694,344 | +0.23(+0.69%) |
Dec 08, 2005 | 34.13 | 34.39 | 33.84 | 33.93 | 394,282 | -0.15(-0.44%) |
Dec 07, 2005 | 34.49 | 34.58 | 33.94 | 34.08 | 662,436 | -0.36(-1.05%) |
Dec 06, 2005 | 34.68 | 34.89 | 34.44 | 34.44 | 415,768 | -0.14(-0.40%) |
Dec 05, 2005 | 34.81 | 34.91 | 34.37 | 34.58 | 537,061 | -0.33(-0.93%) |
Dec 02, 2005 | 35.35 | 35.60 | 34.90 | 34.91 | 629,347 | -0.53(-1.50%) |
Dec 01, 2005 | 36.02 | 36.42 | 35.29 | 35.44 | 952,937 | -0.47(-1.30%) |
Nov 30, 2005 | 35.51 | 36.16 | 35.00 | 35.90 | 1,708,412 | +0.57(+1.61%) |
Nov 29, 2005 | 35.87 | 36.29 | 35.32 | 35.33 | 564,564 | -0.46(-1.27%) |
Nov 28, 2005 | 36.22 | 36.29 | 35.75 | 35.79 | 1,048,124 | -0.29(-0.80%) |
Nov 25, 2005 | 33.09 | 36.88 | 32.95 | 36.08 | 1,426,291 | +2.24(+6.63%) |
Nov 23, 2005 | 33.83 | 34.15 | 33.66 | 33.83 | 465,510 | -0.07(-0.22%) |
Nov 22, 2005 | 34.02 | 34.15 | 33.34 | 33.91 | 1,158,888 | -0.27(-0.79%) |
Nov 21, 2005 | 34.44 | 34.72 | 34.15 | 34.18 | 731,731 | -0.43(-1.24%) |
Nov 18, 2005 | 34.44 | 34.67 | 34.35 | 34.61 | 655,131 | +0.46(+1.34%) |
Nov 17, 2005 | 33.60 | 34.21 | 33.16 | 34.15 | 726,897 | +0.64(+1.92%) |
Nov 16, 2005 | 33.56 | 33.74 | 33.44 | 33.51 | 988,068 | +0.00(+0.00%) |
Nov 15, 2005 | 34.61 | 34.81 | 33.43 | 33.51 | 1,308,006 | -1.10(-3.17%) |
Nov 14, 2005 | 34.39 | 34.77 | 34.31 | 34.61 | 353,994 | +0.26(+0.76%) |
Nov 11, 2005 | 34.43 | 34.44 | 34.21 | 34.35 | 894,064 | -0.08(-0.24%) |
Nov 10, 2005 | 33.90 | 34.55 | 33.75 | 34.43 | 1,167,375 | +0.74(+2.18%) |
Nov 09, 2005 | 33.60 | 33.91 | 33.51 | 33.70 | 1,045,975 | +0.19(+0.56%) |
Nov 08, 2005 | 33.70 | 33.75 | 33.48 | 33.51 | 1,354,095 | -0.28(-0.83%) |
Nov 07, 2005 | 33.70 | 33.93 | 33.55 | 33.79 | 632,462 | +0.24(+0.72%) |
Nov 04, 2005 | 33.15 | 33.65 | 33.15 | 33.55 | 747,846 | +0.39(+1.18%) |
Nov 03, 2005 | 33.07 | 33.41 | 32.99 | 33.16 | 643,206 | +0.08(+0.25%) |
Nov 02, 2005 | 32.97 | 33.23 | 32.49 | 33.07 | 2,006,433 | +0.15(+0.45%) |
Nov 01, 2005 | 33.02 | 33.14 | 32.81 | 32.92 | 1,276,850 | -0.18(-0.53%) |
Oct 31, 2005 | 32.35 | 33.28 | 32.25 | 33.10 | 1,221,522 | +0.77(+2.39%) |
Oct 28, 2005 | 31.83 | 32.46 | 31.59 | 32.33 | 1,288,775 | +0.75(+2.39%) |
Oct 27, 2005 | 32.58 | 32.59 | 30.91 | 31.57 | 3,660,914 | +1.05(+3.45%) |
Oct 26, 2005 | 32.07 | 32.66 | 29.69 | 30.52 | 6,439,689 | -1.64(-5.09%) |
Oct 25, 2005 | 34.25 | 34.35 | 31.95 | 32.16 | 2,657,804 | -2.47(-7.12%) |
Oct 24, 2005 | 34.70 | 35.12 | 34.47 | 34.63 | 1,714,428 | +0.28(+0.81%) |
Oct 21, 2005 | 34.67 | 34.89 | 33.72 | 34.35 | 1,827,126 | -0.22(-0.65%) |
Oct 20, 2005 | 37.14 | 39.09 | 32.90 | 34.57 | 5,604,606 | -1.41(-3.93%) |
Oct 19, 2005 | 35.38 | 36.25 | 35.05 | 35.98 | 1,045,008 | +0.61(+1.74%) |
Oct 18, 2005 | 35.88 | 35.90 | 34.88 | 35.37 | 1,160,499 | -0.65(-1.81%) |
Oct 17, 2005 | 35.12 | 36.02 | 35.04 | 36.02 | 741,400 | +1.01(+2.87%) |
Oct 14, 2005 | 34.73 | 35.07 | 34.36 | 35.02 | 703,906 | +0.32(+0.91%) |
Oct 13, 2005 | 34.54 | 34.81 | 34.49 | 34.70 | 395,356 | +0.24(+0.70%) |
Oct 12, 2005 | 35.09 | 35.25 | 34.28 | 34.46 | 784,696 | -0.77(-2.19%) |
Oct 11, 2005 | 35.42 | 35.56 | 35.03 | 35.23 | 990,002 | -0.21(-0.60%) |
Oct 10, 2005 | 35.36 | 35.73 | 35.31 | 35.45 | 420,173 | +0.14(+0.40%) |
Oct 07, 2005 | 35.18 | 35.35 | 34.91 | 35.31 | 535,342 | +0.34(+0.96%) |
Oct 06, 2005 | 35.23 | 35.58 | 34.72 | 34.97 | 714,757 | -0.15(-0.42%) |
Oct 05, 2005 | 36.49 | 36.51 | 35.12 | 35.12 | 857,966 | -1.41(-3.87%) |
Oct 04, 2005 | 36.63 | 36.72 | 36.34 | 36.53 | 392,025 | +0.12(+0.33%) |
Oct 03, 2005 | 36.49 | 36.49 | 36.14 | 36.41 | 544,796 | -0.03(-0.08%) |
Sep 30, 2005 | 36.30 | 36.49 | 36.12 | 36.44 | 780,184 | +0.16(+0.44%) |
Sep 29, 2005 | 37.04 | 37.04 | 36.24 | 36.28 | 1,148,574 | -0.86(-2.31%) |
Sep 28, 2005 | 36.94 | 37.23 | 36.50 | 37.14 | 504,938 | +0.10(+0.28%) |
Sep 27, 2005 | 37.33 | 37.40 | 36.83 | 37.04 | 814,992 | -0.29(-0.77%) |
Sep 26, 2005 | 37.74 | 37.88 | 37.11 | 37.33 | 753,325 | -0.52(-1.38%) |
Sep 23, 2005 | 37.85 | 37.96 | 36.97 | 37.85 | 718,302 | +0.75(+2.03%) |
Sep 22, 2005 | 36.67 | 37.20 | 36.31 | 37.09 | 790,605 | +0.38(+1.04%) |
Sep 21, 2005 | 37.14 | 37.15 | 36.34 | 36.71 | 664,692 | -0.56(-1.50%) |
Sep 20, 2005 | 38.15 | 38.16 | 36.20 | 37.27 | 2,389,112 | -0.99(-2.58%) |
Sep 19, 2005 | 37.76 | 38.27 | 37.54 | 38.26 | 776,209 | +0.22(+0.59%) |
Sep 16, 2005 | 38.60 | 38.60 | 37.73 | 38.03 | 958,954 | -0.61(-1.57%) |
Sep 15, 2005 | 38.90 | 39.00 | 38.41 | 38.64 | 301,566 | -0.25(-0.65%) |
Sep 14, 2005 | 39.15 | 39.16 | 38.72 | 38.89 | 400,190 | -0.26(-0.67%) |
Sep 13, 2005 | 39.49 | 39.51 | 38.81 | 39.15 | 510,417 | -0.34(-0.87%) |
Sep 12, 2005 | 38.27 | 39.78 | 38.07 | 39.49 | 999,671 | +1.31(+3.44%) |
Sep 09, 2005 | 37.77 | 38.19 | 37.60 | 38.18 | 717,228 | +0.38(+1.01%) |
Sep 08, 2005 | 37.69 | 37.80 | 37.47 | 37.80 | 428,660 | +0.07(+0.17%) |
Sep 07, 2005 | 38.16 | 38.16 | 37.57 | 37.73 | 686,501 | -0.38(-1.00%) |
Sep 06, 2005 | 37.88 | 38.16 | 37.68 | 38.12 | 756,871 | +0.28(+0.74%) |
Sep 02, 2005 | 38.95 | 39.07 | 37.79 | 37.84 | 814,777 | -1.18(-3.03%) |
Sep 01, 2005 | 39.09 | 39.31 | 38.58 | 39.02 | 599,588 | -0.14(-0.36%) |
Aug 31, 2005 | 38.77 | 39.16 | 38.40 | 39.16 | 563,812 | +0.29(+0.74%) |
Aug 30, 2005 | 38.99 | 39.04 | 38.86 | 38.87 | 589,166 | -0.12(-0.31%) |
Aug 29, 2005 | 38.86 | 39.09 | 38.84 | 38.99 | 599,265 | +0.09(+0.24%) |
Aug 26, 2005 | 39.01 | 39.01 | 38.77 | 38.90 | 718,302 | -0.10(-0.26%) |
Aug 25, 2005 | 38.80 | 39.15 | 38.78 | 39.00 | 997,415 | +0.30(+0.77%) |
Aug 24, 2005 | 38.42 | 39.14 | 38.35 | 38.70 | 544,581 | +0.29(+0.75%) |
Aug 23, 2005 | 38.27 | 38.55 | 38.19 | 38.41 | 670,386 | +0.09(+0.24%) |
Aug 22, 2005 | 38.37 | 38.41 | 38.13 | 38.32 | 770,085 | -0.05(-0.12%) |
Aug 19, 2005 | 38.51 | 38.51 | 38.08 | 38.37 | 292,864 | -0.03(-0.07%) |
Aug 18, 2005 | 38.26 | 38.40 | 37.12 | 38.40 | 1,006,976 | -0.04(-0.10%) |
Aug 17, 2005 | 38.26 | 38.54 | 38.25 | 38.43 | 397,397 | +0.12(+0.32%) |
Aug 16, 2005 | 38.63 | 38.72 | 38.17 | 38.31 | 312,632 | -0.45(-1.15%) |
Aug 15, 2005 | 38.92 | 38.94 | 38.41 | 38.76 | 424,256 | -0.16(-0.41%) |
Aug 12, 2005 | 38.77 | 39.08 | 38.63 | 38.92 | 471,849 | +0.18(+0.46%) |
Aug 11, 2005 | 39.09 | 39.14 | 38.33 | 38.74 | 582,935 | -0.27(-0.69%) |
Aug 10, 2005 | 38.95 | 39.93 | 38.80 | 39.01 | 986,027 | +0.15(+0.38%) |
Aug 09, 2005 | 38.50 | 38.95 | 38.22 | 38.86 | 579,927 | +0.22(+0.58%) |
Aug 08, 2005 | 38.67 | 38.73 | 38.28 | 38.64 | 681,667 | +0.07(+0.17%) |
Aug 05, 2005 | 39.28 | 39.42 | 38.49 | 38.57 | 670,386 | -0.80(-2.03%) |
Aug 04, 2005 | 39.37 | 39.61 | 39.17 | 39.37 | 542,648 | +0.00(+0.00%) |
Aug 03, 2005 | 39.18 | 39.37 | 38.84 | 39.37 | 358,721 | +0.01(+0.02%) |
Aug 02, 2005 | 39.37 | 39.56 | 38.92 | 39.36 | 585,191 | -0.01(-0.02%) |
Aug 01, 2005 | 38.74 | 39.88 | 38.74 | 39.37 | 755,044 | -0.25(-0.63%) |
Jul 29, 2005 | 40.42 | 40.60 | 39.46 | 39.62 | 1,028,463 | -0.88(-2.18%) |
Jul 28, 2005 | 40.51 | 40.92 | 40.31 | 40.51 | 435,321 | -0.12(-0.30%) |
Jul 27, 2005 | 40.52 | 40.84 | 40.13 | 40.63 | 614,736 | +0.11(+0.28%) |
Jul 26, 2005 | 40.54 | 40.75 | 39.86 | 40.52 | 1,015,786 | -0.01(-0.02%) |
Jul 25, 2005 | 40.53 | 40.71 | 39.88 | 40.53 | 1,191,655 | -0.01(-0.02%) |
Jul 22, 2005 | 40.40 | 41.04 | 40.18 | 40.54 | 976,680 | +0.16(+0.39%) |
Jul 21, 2005 | 40.03 | 41.20 | 40.03 | 40.38 | 2,911,885 | +0.36(+0.91%) |
Jul 20, 2005 | 40.02 | 40.02 | 39.18 | 40.02 | 1,903,189 | -0.20(-0.51%) |
Jul 19, 2005 | 40.76 | 40.84 | 40.01 | 40.22 | 913,831 | -0.27(-0.67%) |
Jul 18, 2005 | 40.30 | 40.55 | 39.47 | 40.49 | 844,537 | +0.06(+0.14%) |
Jul 15, 2005 | 39.93 | 40.43 | 39.69 | 40.43 | 827,777 | +0.44(+1.09%) |
Jul 14, 2005 | 39.65 | 40.13 | 39.53 | 40.00 | 903,518 | +0.44(+1.11%) |
Jul 13, 2005 | 39.98 | 40.18 | 39.47 | 39.56 | 1,154,053 | -0.38(-0.96%) |
Jul 12, 2005 | 38.86 | 39.98 | 38.42 | 39.94 | 1,172,639 | +1.16(+3.00%) |
Jul 11, 2005 | 39.06 | 39.07 | 38.21 | 38.78 | 790,390 | -0.18(-0.45%) |
Jul 08, 2005 | 38.39 | 39.00 | 38.07 | 38.95 | 564,886 | +0.50(+1.31%) |
Jul 07, 2005 | 38.12 | 38.45 | 37.93 | 38.45 | 761,920 | +0.34(+0.88%) |
Jul 06, 2005 | 38.07 | 39.30 | 37.82 | 38.12 | 1,430,373 | -0.05(-0.12%) |
Jul 05, 2005 | 37.84 | 38.35 | 37.06 | 38.16 | 726,252 | +0.00(+0.00%) |
Jul 01, 2005 | 37.74 | 38.16 | 37.58 | 38.16 | 724,426 | +0.41(+1.08%) |
Jun 30, 2005 | 37.93 | 39.09 | 37.65 | 37.75 | 1,833,142 | -0.10(-0.27%) |
Jun 29, 2005 | 37.19 | 38.11 | 37.03 | 37.86 | 1,253,537 | +0.54(+1.45%) |
Jun 28, 2005 | 36.67 | 37.56 | 36.67 | 37.32 | 950,359 | +1.07(+2.95%) |
Jun 27, 2005 | 37.18 | 37.19 | 35.88 | 36.25 | 1,417,266 | -0.94(-2.53%) |
Jun 24, 2005 | 35.84 | 37.23 | 35.81 | 37.19 | 2,286,943 | +1.40(+3.90%) |
Jun 23, 2005 | 36.39 | 36.41 | 35.74 | 35.79 | 1,020,835 | -0.63(-1.74%) |
Jun 22, 2005 | 36.53 | 36.77 | 36.31 | 36.42 | 539,102 | +0.03(+0.08%) |
Jun 21, 2005 | 36.44 | 36.55 | 36.14 | 36.39 | 532,549 | +0.09(+0.26%) |
Jun 20, 2005 | 36.25 | 36.64 | 35.94 | 36.30 | 998,919 | -0.10(-0.28%) |
Jun 17, 2005 | 36.66 | 36.66 | 36.12 | 36.40 | 1,263,314 | +0.10(+0.28%) |
Jun 16, 2005 | 34.49 | 36.51 | 34.40 | 36.30 | 1,752,782 | +2.01(+5.86%) |
Jun 15, 2005 | 34.28 | 34.48 | 33.95 | 34.29 | 1,013,960 | +0.22(+0.66%) |
Jun 14, 2005 | 34.46 | 34.58 | 33.52 | 34.07 | 1,231,728 | -0.34(-0.97%) |
Jun 13, 2005 | 34.39 | 34.67 | 34.16 | 34.40 | 777,713 | +0.06(+0.16%) |
Jun 10, 2005 | 34.35 | 34.63 | 34.03 | 34.35 | 796,729 | +0.19(+0.54%) |
Jun 09, 2005 | 33.16 | 34.47 | 33.15 | 34.16 | 2,047,258 | +1.01(+3.06%) |
Jun 08, 2005 | 30.73 | 33.43 | 30.73 | 33.15 | 5,693,669 | -1.63(-4.68%) |
Jun 07, 2005 | 34.87 | 35.17 | 34.58 | 34.77 | 583,258 | -0.09(-0.27%) |
Jun 06, 2005 | 34.53 | 35.19 | 34.30 | 34.87 | 661,255 | +0.43(+1.24%) |
Jun 03, 2005 | 34.96 | 34.99 | 34.38 | 34.44 | 1,221,737 | -0.40(-1.15%) |
Jun 02, 2005 | 34.99 | 35.08 | 34.57 | 34.84 | 853,991 | -0.16(-0.45%) |
Jun 01, 2005 | 35.04 | 35.12 | 34.49 | 35.00 | 951,541 | -0.11(-0.32%) |
May 31, 2005 | 35.11 | 35.34 | 34.61 | 35.11 | 1,587,226 | +0.01(+0.03%) |
May 27, 2005 | 34.78 | 35.21 | 34.36 | 35.10 | 551,994 | +0.17(+0.48%) |
May 26, 2005 | 35.37 | 35.40 | 34.68 | 34.93 | 988,605 | -0.30(-0.85%) |
May 25, 2005 | 35.84 | 35.84 | 35.21 | 35.23 | 1,134,393 | -0.64(-1.79%) |
May 24, 2005 | 36.02 | 36.22 | 35.80 | 35.87 | 1,006,224 | -0.06(-0.16%) |
May 23, 2005 | 35.53 | 36.05 | 35.25 | 35.93 | 905,989 | +0.60(+1.71%) |
May 20, 2005 | 35.45 | 35.45 | 35.07 | 35.32 | 597,869 | -0.12(-0.34%) |
May 19, 2005 | 34.66 | 35.56 | 34.46 | 35.45 | 1,185,531 | +0.87(+2.50%) |
May 18, 2005 | 34.00 | 34.73 | 33.04 | 34.58 | 2,169,733 | +0.60(+1.75%) |
May 17, 2005 | 34.49 | 34.52 | 33.92 | 33.98 | 1,630,522 | -0.46(-1.32%) |
May 16, 2005 | 33.97 | 34.49 | 33.57 | 34.44 | 2,438,317 | +0.98(+2.92%) |
May 13, 2005 | 33.17 | 33.52 | 32.72 | 33.46 | 1,360,649 | +0.48(+1.47%) |
May 12, 2005 | 32.95 | 33.51 | 32.20 | 32.98 | 2,734,405 | +0.10(+0.31%) |
May 11, 2005 | 35.10 | 35.11 | 32.58 | 32.88 | 3,554,662 | -2.22(-6.34%) |
May 10, 2005 | 36.25 | 36.25 | 35.03 | 35.10 | 956,912 | -1.20(-3.31%) |
May 09, 2005 | 36.23 | 36.32 | 35.89 | 36.30 | 534,698 | +0.12(+0.33%) |
May 06, 2005 | 36.21 | 36.31 | 36.00 | 36.18 | 393,637 | +0.06(+0.15%) |
May 05, 2005 | 36.63 | 36.72 | 35.86 | 36.12 | 1,269,222 | -0.54(-1.47%) |
May 04, 2005 | 36.81 | 36.97 | 36.39 | 36.66 | 844,644 | -0.09(-0.25%) |
May 03, 2005 | 37.02 | 37.37 | 36.43 | 36.76 | 908,352 | -0.26(-0.70%) |
May 02, 2005 | 37.60 | 37.79 | 37.00 | 37.02 | 728,186 | -0.59(-1.56%) |
Apr 29, 2005 | 37.84 | 37.93 | 37.23 | 37.60 | 693,485 | -0.03(-0.07%) |
Apr 28, 2005 | 37.88 | 37.88 | 37.09 | 37.63 | 979,473 | -0.22(-0.59%) |
Apr 27, 2005 | 37.93 | 38.20 | 37.64 | 37.86 | 1,448,207 | -0.07(-0.20%) |
Apr 26, 2005 | 39.50 | 39.51 | 37.93 | 37.93 | 1,157,169 | -1.55(-3.94%) |
Apr 25, 2005 | 39.93 | 40.02 | 39.35 | 39.48 | 761,920 | -0.34(-0.86%) |
Apr 22, 2005 | 39.53 | 41.14 | 39.33 | 39.83 | 1,420,382 | +0.30(+0.75%) |
Apr 21, 2005 | 37.23 | 39.78 | 36.96 | 39.53 | 2,807,997 | +4.14(+11.70%) |
Apr 20, 2005 | 36.18 | 36.35 | 35.29 | 35.39 | 992,043 | -0.73(-2.01%) |
Apr 19, 2005 | 34.98 | 36.12 | 34.87 | 36.12 | 1,132,781 | +1.37(+3.94%) |
Apr 18, 2005 | 34.89 | 34.91 | 34.36 | 34.75 | 859,685 | -0.05(-0.13%) |
Apr 15, 2005 | 35.37 | 35.48 | 34.75 | 34.79 | 1,009,555 | -1.04(-2.91%) |
Apr 14, 2005 | 35.93 | 36.19 | 35.63 | 35.84 | 419,206 | -0.01(-0.03%) |
Apr 13, 2005 | 36.05 | 36.05 | 35.52 | 35.85 | 575,737 | -0.19(-0.52%) |
Apr 12, 2005 | 36.16 | 36.16 | 35.55 | 36.03 | 1,029,215 | -0.18(-0.49%) |
Apr 11, 2005 | 36.95 | 36.95 | 35.93 | 36.21 | 592,604 | -0.63(-1.72%) |
Apr 08, 2005 | 37.19 | 37.23 | 36.76 | 36.84 | 324,557 | -0.34(-0.93%) |
Apr 07, 2005 | 37.71 | 37.80 | 37.11 | 37.19 | 607,000 | -0.53(-1.41%) |
Apr 06, 2005 | 37.73 | 37.93 | 37.47 | 37.72 | 557,581 | -0.01(-0.02%) |
Apr 05, 2005 | 37.96 | 38.29 | 37.69 | 37.73 | 379,241 | -0.33(-0.86%) |
Apr 04, 2005 | 38.33 | 38.33 | 37.61 | 38.05 | 517,938 | -0.28(-0.73%) |
Apr 01, 2005 | 38.46 | 39.47 | 38.11 | 38.33 | 1,268,793 | +0.73(+1.93%) |
Mar 31, 2005 | 38.16 | 38.40 | 37.60 | 37.60 | 708,418 | -0.06(-0.15%) |
Mar 30, 2005 | 37.37 | 37.78 | 37.16 | 37.66 | 300,599 | +0.22(+0.60%) |
Mar 29, 2005 | 37.88 | 38.16 | 37.27 | 37.44 | 614,091 | -0.45(-1.18%) |
Mar 28, 2005 | 37.94 | 37.98 | 37.70 | 37.88 | 588,522 | +0.10(+0.27%) |
Mar 24, 2005 | 37.49 | 38.12 | 37.42 | 37.78 | 631,066 | +0.32(+0.84%) |
Mar 23, 2005 | 37.33 | 37.79 | 37.10 | 37.46 | 544,581 | +0.23(+0.62%) |
Mar 22, 2005 | 37.23 | 37.94 | 37.00 | 37.23 | 662,973 | +0.00(+0.00%) |
Mar 21, 2005 | 37.19 | 37.60 | 36.98 | 37.23 | 381,927 | +0.16(+0.43%) |
Mar 18, 2005 | 37.14 | 37.48 | 36.77 | 37.07 | 1,077,883 | -0.21(-0.57%) |
Mar 17, 2005 | 36.65 | 37.33 | 36.50 | 37.29 | 705,517 | +0.59(+1.60%) |
Mar 16, 2005 | 37.05 | 37.06 | 36.59 | 36.70 | 594,323 | -0.47(-1.25%) |
Mar 15, 2005 | 36.77 | 37.31 | 36.52 | 37.17 | 1,205,622 | +0.48(+1.32%) |
Mar 14, 2005 | 36.26 | 36.79 | 36.26 | 36.68 | 603,885 | +0.42(+1.16%) |
Mar 11, 2005 | 35.71 | 36.30 | 35.42 | 36.26 | 1,211,423 | +0.56(+1.56%) |
Mar 10, 2005 | 35.21 | 35.76 | 35.21 | 35.71 | 1,008,158 | +0.49(+1.40%) |
Mar 09, 2005 | 35.09 | 35.50 | 35.00 | 35.21 | 396,323 | +0.04(+0.11%) |
Mar 08, 2005 | 35.42 | 35.46 | 34.90 | 35.18 | 824,984 | -0.31(-0.87%) |
Mar 07, 2005 | 35.72 | 35.96 | 35.37 | 35.48 | 763,317 | -0.15(-0.42%) |
Mar 04, 2005 | 36.35 | 36.35 | 35.60 | 35.63 | 937,789 | -0.61(-1.67%) |
Mar 03, 2005 | 36.86 | 36.86 | 36.12 | 36.24 | 477,650 | -0.51(-1.39%) |
Mar 02, 2005 | 36.78 | 36.89 | 36.51 | 36.75 | 459,709 | -0.02(-0.05%) |