Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.77 | 36.07 | 35.64 | 35.95 | 1,130,489 | +0.09(+0.26%) |
Apr 27, 2006 | 35.26 | 35.85 | 35.08 | 35.85 | 485,230 | +0.56(+1.60%) |
Apr 26, 2006 | 35.54 | 36.08 | 34.67 | 35.29 | 871,613 | -0.04(-0.12%) |
Apr 25, 2006 | 35.43 | 35.74 | 35.15 | 35.33 | 538,924 | +0.01(+0.02%) |
Apr 24, 2006 | 35.39 | 35.50 | 35.11 | 35.32 | 428,963 | -0.15(-0.43%) |
Apr 21, 2006 | 35.59 | 35.65 | 35.15 | 35.48 | 444,170 | -0.09(-0.26%) |
Apr 20, 2006 | 35.95 | 36.23 | 35.40 | 35.57 | 499,151 | -0.53(-1.47%) |
Apr 19, 2006 | 36.01 | 36.21 | 35.96 | 36.10 | 836,870 | +0.21(+0.57%) |
Apr 18, 2006 | 35.90 | 36.16 | 35.77 | 35.90 | 597,414 | +0.00(+0.00%) |
Apr 17, 2006 | 35.78 | 36.13 | 35.78 | 35.90 | 454,231 | +0.16(+0.45%) |
Apr 13, 2006 | 35.62 | 35.93 | 35.16 | 35.73 | 330,232 | +0.11(+0.31%) |
Apr 12, 2006 | 35.54 | 35.83 | 35.41 | 35.62 | 647,832 | +0.15(+0.43%) |
Apr 11, 2006 | 35.90 | 35.98 | 35.33 | 35.47 | 346,961 | -0.34(-0.95%) |
Apr 10, 2006 | 36.40 | 36.66 | 35.58 | 35.81 | 374,334 | -0.47(-1.30%) |
Apr 07, 2006 | 36.73 | 36.93 | 36.01 | 36.28 | 267,882 | -0.52(-1.42%) |
Apr 06, 2006 | 36.80 | 37.08 | 36.66 | 36.80 | 241,094 | -0.05(-0.14%) |
Apr 05, 2006 | 36.90 | 37.23 | 36.79 | 36.85 | 1,035,151 | +0.04(+0.12%) |
Apr 04, 2006 | 36.92 | 37.31 | 36.76 | 36.81 | 865,647 | -0.50(-1.35%) |
Apr 03, 2006 | 37.36 | 37.39 | 37.08 | 37.31 | 788,441 | +0.03(+0.07%) |
Mar 31, 2006 | 36.92 | 37.31 | 36.76 | 37.29 | 377,609 | +0.37(+1.00%) |
Mar 30, 2006 | 36.80 | 36.99 | 36.69 | 36.92 | 327,308 | +0.03(+0.09%) |
Mar 29, 2006 | 36.24 | 37.10 | 36.24 | 36.89 | 542,901 | +0.65(+1.79%) |
Mar 28, 2006 | 35.95 | 36.31 | 35.66 | 36.24 | 483,943 | +0.28(+0.78%) |
Mar 27, 2006 | 35.73 | 36.19 | 35.48 | 35.95 | 225,653 | +0.21(+0.57%) |
Mar 24, 2006 | 35.70 | 35.81 | 35.13 | 35.75 | 298,063 | +0.06(+0.17%) |
Mar 23, 2006 | 35.81 | 35.82 | 35.23 | 35.69 | 517,868 | -0.07(-0.19%) |
Mar 22, 2006 | 35.73 | 35.78 | 35.21 | 35.76 | 266,479 | -0.02(-0.05%) |
Mar 21, 2006 | 36.43 | 36.43 | 35.66 | 35.78 | 384,277 | -0.66(-1.81%) |
Mar 20, 2006 | 36.33 | 36.66 | 36.29 | 36.43 | 186,465 | +0.02(+0.05%) |
Mar 17, 2006 | 36.59 | 36.70 | 36.26 | 36.42 | 315,727 | -0.13(-0.35%) |
Mar 16, 2006 | 36.36 | 36.77 | 36.28 | 36.54 | 295,139 | +0.19(+0.52%) |
Mar 15, 2006 | 36.37 | 36.54 | 36.17 | 36.36 | 317,248 | -0.22(-0.61%) |
Mar 14, 2006 | 36.29 | 36.72 | 36.21 | 36.58 | 251,271 | +0.15(+0.42%) |
Mar 13, 2006 | 36.48 | 36.90 | 36.18 | 36.43 | 372,813 | -0.27(-0.75%) |
Mar 10, 2006 | 36.54 | 36.72 | 36.18 | 36.70 | 308,123 | +0.16(+0.44%) |
Mar 09, 2006 | 36.82 | 36.90 | 36.33 | 36.54 | 380,651 | -0.34(-0.93%) |
Mar 08, 2006 | 37.32 | 37.32 | 36.59 | 36.88 | 393,518 | -0.44(-1.19%) |
Mar 07, 2006 | 36.76 | 37.32 | 36.61 | 37.32 | 269,988 | +0.39(+1.06%) |
Mar 06, 2006 | 37.16 | 37.37 | 36.76 | 36.93 | 241,913 | -0.33(-0.89%) |
Mar 03, 2006 | 37.75 | 37.80 | 37.20 | 37.26 | 404,280 | -0.49(-1.29%) |
Mar 02, 2006 | 38.34 | 38.34 | 37.41 | 37.75 | 364,040 | -0.46(-1.21%) |
Mar 01, 2006 | 37.94 | 38.32 | 37.85 | 38.21 | 468,385 | +0.13(+0.34%) |
Feb 28, 2006 | 37.61 | 38.21 | 37.50 | 38.08 | 748,551 | +0.47(+1.25%) |
Feb 27, 2006 | 37.19 | 37.61 | 37.02 | 37.61 | 548,867 | +0.58(+1.57%) |
Feb 24, 2006 | 37.14 | 37.31 | 36.97 | 37.03 | 172,193 | -0.15(-0.41%) |
Feb 23, 2006 | 37.44 | 37.52 | 36.90 | 37.19 | 398,431 | -0.43(-1.14%) |
Feb 22, 2006 | 37.42 | 37.86 | 37.42 | 37.61 | 415,627 | +0.12(+0.32%) |
Feb 21, 2006 | 37.78 | 37.79 | 37.31 | 37.49 | 327,776 | -0.33(-0.88%) |
Feb 17, 2006 | 38.01 | 38.24 | 37.16 | 37.83 | 825,056 | -0.17(-0.45%) |
Feb 16, 2006 | 38.35 | 38.47 | 37.84 | 38.00 | 250,569 | -0.38(-1.00%) |
Feb 15, 2006 | 38.21 | 38.58 | 38.21 | 38.38 | 371,760 | -0.08(-0.20%) |
Feb 14, 2006 | 37.95 | 39.15 | 37.95 | 38.46 | 400,654 | +0.51(+1.35%) |
Feb 13, 2006 | 37.98 | 38.18 | 37.66 | 37.95 | 407,790 | -0.02(-0.05%) |
Feb 10, 2006 | 37.78 | 37.98 | 37.61 | 37.96 | 833,478 | +0.15(+0.38%) |
Feb 09, 2006 | 38.13 | 38.28 | 37.70 | 37.82 | 1,107,678 | -0.32(-0.83%) |
Feb 08, 2006 | 38.47 | 38.98 | 38.02 | 38.13 | 1,594,897 | -0.85(-2.19%) |
Feb 07, 2006 | 38.84 | 39.37 | 38.68 | 38.99 | 479,966 | +0.27(+0.68%) |
Feb 06, 2006 | 38.47 | 38.95 | 38.23 | 38.72 | 464,876 | +0.31(+0.80%) |
Feb 03, 2006 | 38.49 | 38.64 | 38.25 | 38.42 | 687,137 | -0.21(-0.55%) |
Feb 02, 2006 | 39.28 | 39.53 | 38.36 | 38.63 | 656,020 | -0.52(-1.33%) |
Feb 01, 2006 | 38.84 | 39.37 | 38.84 | 39.15 | 379,247 | +0.42(+1.08%) |
Jan 31, 2006 | 39.32 | 39.33 | 38.30 | 38.73 | 588,406 | -0.85(-2.14%) |
Jan 30, 2006 | 39.24 | 39.75 | 39.01 | 39.58 | 689,242 | +0.43(+1.09%) |
Jan 27, 2006 | 40.00 | 40.16 | 39.13 | 39.15 | 634,496 | -0.84(-2.09%) |
Jan 26, 2006 | 40.01 | 40.52 | 39.99 | 39.99 | 361,817 | +0.15(+0.39%) |
Jan 25, 2006 | 39.31 | 39.85 | 39.31 | 39.84 | 514,475 | +0.50(+1.28%) |
Jan 24, 2006 | 40.05 | 40.09 | 39.29 | 39.33 | 353,745 | -0.65(-1.63%) |
Jan 23, 2006 | 39.75 | 40.32 | 39.75 | 39.98 | 269,403 | +0.35(+0.88%) |
Jan 20, 2006 | 40.16 | 40.17 | 39.63 | 39.63 | 195,355 | -0.54(-1.34%) |
Jan 19, 2006 | 40.11 | 40.70 | 39.98 | 40.17 | 289,875 | +0.09(+0.23%) |
Jan 18, 2006 | 40.05 | 40.25 | 39.55 | 40.08 | 339,708 | -0.10(-0.26%) |
Jan 17, 2006 | 40.78 | 40.79 | 39.96 | 40.18 | 484,294 | -0.60(-1.47%) |
Jan 13, 2006 | 41.16 | 41.31 | 40.62 | 40.78 | 728,431 | -0.67(-1.61%) |
Jan 12, 2006 | 40.78 | 41.49 | 40.60 | 41.44 | 608,410 | +0.58(+1.42%) |
Jan 11, 2006 | 40.47 | 41.80 | 40.47 | 40.86 | 866,232 | +0.40(+0.99%) |
Jan 10, 2006 | 39.78 | 40.61 | 39.74 | 40.46 | 560,565 | +0.68(+1.72%) |
Jan 09, 2006 | 39.26 | 39.81 | 38.98 | 39.78 | 521,728 | +0.51(+1.31%) |
Jan 06, 2006 | 39.82 | 40.37 | 39.14 | 39.26 | 772,766 | -0.34(-0.86%) |
Jan 05, 2006 | 40.14 | 40.14 | 39.40 | 39.61 | 778,966 | -0.31(-0.77%) |
Jan 04, 2006 | 39.02 | 40.09 | 39.02 | 39.91 | 980,872 | +1.23(+3.18%) |
Jan 03, 2006 | 38.04 | 38.80 | 37.60 | 38.68 | 689,242 | +0.97(+2.58%) |
Dec 30, 2005 | 37.74 | 37.84 | 37.04 | 37.71 | 360,413 | -0.41(-1.08%) |
Dec 29, 2005 | 38.01 | 38.20 | 37.87 | 38.12 | 305,667 | +0.06(+0.16%) |
Dec 28, 2005 | 37.96 | 38.11 | 37.58 | 38.06 | 358,074 | +0.44(+1.18%) |
Dec 27, 2005 | 37.96 | 38.25 | 37.34 | 37.61 | 617,417 | -0.24(-0.63%) |
Dec 23, 2005 | 37.12 | 37.85 | 37.08 | 37.85 | 221,793 | +0.74(+1.98%) |
Dec 22, 2005 | 36.99 | 37.19 | 36.83 | 37.12 | 217,464 | +0.03(+0.09%) |
Dec 21, 2005 | 37.00 | 37.19 | 36.84 | 37.08 | 331,168 | +0.12(+0.32%) |
Dec 20, 2005 | 36.53 | 37.11 | 36.29 | 36.96 | 509,328 | +0.29(+0.79%) |
Dec 19, 2005 | 37.02 | 37.02 | 36.39 | 36.67 | 720,710 | -0.21(-0.56%) |
Dec 16, 2005 | 36.37 | 36.88 | 36.22 | 36.88 | 1,267,004 | +0.46(+1.27%) |
Dec 15, 2005 | 36.59 | 37.02 | 36.35 | 36.42 | 479,264 | -0.53(-1.43%) |
Dec 14, 2005 | 36.29 | 36.96 | 36.23 | 36.95 | 308,240 | +0.59(+1.62%) |
Dec 13, 2005 | 36.41 | 36.54 | 36.04 | 36.36 | 428,846 | -0.11(-0.30%) |
Dec 12, 2005 | 36.97 | 37.09 | 36.35 | 36.47 | 516,113 | -0.46(-1.25%) |
Dec 09, 2005 | 36.50 | 36.97 | 36.46 | 36.93 | 523,366 | +0.43(+1.17%) |
Dec 08, 2005 | 36.75 | 37.17 | 36.46 | 36.50 | 917,352 | -0.26(-0.70%) |
Dec 07, 2005 | 37.57 | 37.66 | 36.59 | 36.76 | 489,325 | -0.81(-2.16%) |
Dec 06, 2005 | 37.19 | 37.64 | 36.91 | 37.57 | 829,033 | +0.12(+0.32%) |
Dec 05, 2005 | 38.04 | 38.21 | 37.19 | 37.45 | 1,746,503 | -1.24(-3.20%) |
Dec 02, 2005 | 38.84 | 38.99 | 38.17 | 38.69 | 292,916 | -0.23(-0.59%) |
Dec 01, 2005 | 38.46 | 38.92 | 38.05 | 38.92 | 485,464 | +0.51(+1.34%) |
Nov 30, 2005 | 37.78 | 38.71 | 37.57 | 38.41 | 1,057,962 | +0.04(+0.11%) |
Nov 29, 2005 | 38.25 | 38.54 | 37.70 | 38.37 | 677,310 | -0.24(-0.62%) |
Nov 28, 2005 | 38.51 | 39.07 | 38.25 | 38.61 | 1,011,404 | -1.02(-2.57%) |
Nov 25, 2005 | 40.31 | 40.35 | 39.54 | 39.62 | 220,857 | -0.81(-2.01%) |
Nov 23, 2005 | 39.62 | 40.61 | 39.62 | 40.43 | 369,304 | +0.77(+1.94%) |
Nov 22, 2005 | 39.68 | 40.08 | 39.53 | 39.67 | 550,622 | +0.06(+0.15%) |
Nov 21, 2005 | 39.51 | 39.64 | 39.25 | 39.61 | 433,408 | +0.07(+0.17%) |
Nov 18, 2005 | 39.54 | 39.72 | 39.08 | 39.54 | 171,725 | +0.13(+0.33%) |
Nov 17, 2005 | 38.90 | 39.49 | 38.85 | 39.41 | 508,275 | +0.51(+1.32%) |
Nov 16, 2005 | 38.72 | 39.32 | 38.34 | 38.90 | 1,017,487 | +0.65(+1.70%) |
Nov 15, 2005 | 39.18 | 39.25 | 38.13 | 38.25 | 624,553 | -0.93(-2.38%) |
Nov 14, 2005 | 38.13 | 39.97 | 37.94 | 39.18 | 1,700,764 | +1.23(+3.24%) |
Nov 11, 2005 | 37.66 | 38.04 | 37.58 | 37.95 | 563,373 | +0.46(+1.23%) |
Nov 10, 2005 | 35.99 | 37.85 | 35.99 | 37.49 | 1,653,387 | +2.01(+5.66%) |
Nov 09, 2005 | 35.66 | 35.81 | 35.42 | 35.48 | 1,198,220 | -0.17(-0.48%) |
Nov 08, 2005 | 36.18 | 36.23 | 35.42 | 35.65 | 888,575 | -0.53(-1.47%) |
Nov 07, 2005 | 33.60 | 36.34 | 34.19 | 36.18 | 2,843,653 | +2.58(+7.68%) |
Nov 04, 2005 | 32.63 | 34.24 | 32.44 | 33.60 | 2,501,488 | +0.97(+2.96%) |
Nov 03, 2005 | 31.29 | 33.00 | 30.93 | 32.63 | 3,506,575 | +1.34(+4.29%) |
Nov 02, 2005 | 29.50 | 32.27 | 29.49 | 31.29 | 11,000,513 | -1.53(-4.66%) |
Nov 01, 2005 | 32.20 | 33.46 | 32.08 | 32.82 | 2,172,776 | +0.46(+1.43%) |
Oct 31, 2005 | 31.67 | 32.46 | 31.47 | 32.36 | 1,181,024 | +1.11(+3.56%) |
Oct 28, 2005 | 31.44 | 31.46 | 30.67 | 31.24 | 2,067,494 | -0.20(-0.63%) |
Oct 27, 2005 | 32.40 | 32.59 | 31.43 | 31.44 | 1,886,527 | -0.95(-2.93%) |
Oct 26, 2005 | 33.99 | 34.00 | 32.10 | 32.39 | 2,125,516 | -1.61(-4.73%) |
Oct 25, 2005 | 35.06 | 35.06 | 33.72 | 34.00 | 1,189,096 | -1.05(-3.00%) |
Oct 24, 2005 | 34.76 | 35.35 | 34.67 | 35.05 | 722,465 | +0.29(+0.84%) |
Oct 21, 2005 | 34.32 | 35.00 | 34.16 | 34.76 | 716,265 | +0.71(+2.08%) |
Oct 20, 2005 | 34.13 | 34.37 | 33.83 | 34.05 | 837,806 | +0.08(+0.23%) |
Oct 19, 2005 | 34.01 | 34.23 | 32.81 | 33.97 | 2,490,492 | -0.04(-0.13%) |
Oct 18, 2005 | 34.74 | 34.76 | 34.01 | 34.01 | 1,179,386 | -0.69(-2.00%) |
Oct 17, 2005 | 35.12 | 35.37 | 34.57 | 34.71 | 724,921 | -0.32(-0.93%) |
Oct 14, 2005 | 35.05 | 35.37 | 34.79 | 35.03 | 906,707 | +0.02(+0.05%) |
Oct 13, 2005 | 34.87 | 35.06 | 34.71 | 35.01 | 477,510 | +0.15(+0.42%) |
Oct 12, 2005 | 35.13 | 35.35 | 34.66 | 34.87 | 908,579 | -0.27(-0.75%) |
Oct 11, 2005 | 35.52 | 35.95 | 34.89 | 35.13 | 1,063,226 | -0.35(-0.99%) |
Oct 10, 2005 | 35.95 | 35.95 | 35.48 | 35.48 | 436,918 | -0.47(-1.31%) |
Oct 07, 2005 | 36.31 | 36.33 | 35.82 | 35.95 | 511,668 | -0.38(-1.04%) |
Oct 06, 2005 | 36.59 | 36.59 | 36.10 | 36.33 | 1,105,455 | -0.31(-0.84%) |
Oct 05, 2005 | 36.82 | 36.90 | 36.37 | 36.64 | 747,147 | -0.26(-0.70%) |
Oct 04, 2005 | 36.47 | 37.00 | 35.90 | 36.90 | 1,235,185 | +0.09(+0.26%) |
Oct 03, 2005 | 37.39 | 37.39 | 35.91 | 36.80 | 1,559,336 | -0.58(-1.56%) |
Sep 30, 2005 | 37.76 | 38.01 | 37.37 | 37.38 | 1,012,106 | -0.27(-0.70%) |
Sep 29, 2005 | 37.39 | 37.67 | 37.16 | 37.65 | 1,567,290 | +0.26(+0.69%) |
Sep 28, 2005 | 38.37 | 38.56 | 37.19 | 37.39 | 1,920,919 | -0.97(-2.54%) |
Sep 27, 2005 | 39.28 | 39.58 | 38.26 | 38.37 | 1,482,129 | -1.47(-3.69%) |
Sep 26, 2005 | 40.18 | 40.48 | 39.57 | 39.84 | 1,674,092 | +0.78(+1.99%) |
Sep 23, 2005 | 39.06 | 39.43 | 37.12 | 39.06 | 1,577,350 | +1.70(+4.55%) |
Sep 22, 2005 | 37.02 | 37.48 | 35.79 | 37.36 | 2,391,410 | +0.04(+0.11%) |
Sep 21, 2005 | 38.85 | 38.85 | 36.78 | 37.31 | 1,958,352 | -1.54(-3.96%) |
Sep 20, 2005 | 38.67 | 39.20 | 38.57 | 38.85 | 759,898 | +0.05(+0.13%) |
Sep 19, 2005 | 38.80 | 39.40 | 38.53 | 38.80 | 1,890,738 | -0.44(-1.11%) |
Sep 16, 2005 | 37.48 | 39.41 | 37.37 | 39.24 | 1,916,474 | +1.75(+4.68%) |
Sep 15, 2005 | 37.26 | 37.57 | 36.91 | 37.49 | 495,524 | +0.21(+0.57%) |
Sep 14, 2005 | 37.78 | 37.78 | 37.04 | 37.27 | 1,185,937 | -0.60(-1.58%) |
Sep 13, 2005 | 37.53 | 38.21 | 37.44 | 37.87 | 1,508,449 | +0.11(+0.29%) |
Sep 12, 2005 | 36.59 | 38.90 | 36.56 | 37.76 | 2,521,258 | +1.30(+3.56%) |
Sep 09, 2005 | 35.39 | 36.54 | 34.73 | 36.46 | 3,382,694 | +0.42(+1.16%) |
Sep 08, 2005 | 37.19 | 37.19 | 35.56 | 36.04 | 2,604,079 | -1.15(-3.08%) |
Sep 07, 2005 | 37.57 | 37.61 | 37.15 | 37.19 | 1,732,465 | -0.31(-0.82%) |
Sep 06, 2005 | 37.74 | 38.00 | 37.38 | 37.49 | 1,509,268 | -0.25(-0.66%) |
Sep 02, 2005 | 38.46 | 38.47 | 37.31 | 37.74 | 1,367,957 | -0.73(-1.89%) |
Sep 01, 2005 | 38.68 | 39.07 | 38.21 | 38.47 | 968,589 | -0.27(-0.68%) |
Aug 31, 2005 | 38.38 | 38.81 | 37.95 | 38.73 | 729,132 | +0.35(+0.91%) |
Aug 30, 2005 | 38.81 | 38.81 | 38.36 | 38.38 | 996,781 | -0.53(-1.36%) |
Aug 29, 2005 | 38.90 | 39.32 | 38.51 | 38.91 | 642,685 | -0.62(-1.58%) |
Aug 26, 2005 | 39.51 | 39.97 | 39.46 | 39.54 | 413,171 | +0.03(+0.07%) |
Aug 25, 2005 | 39.24 | 39.51 | 39.15 | 39.51 | 354,798 | +0.27(+0.70%) |
Aug 24, 2005 | 39.07 | 39.46 | 39.04 | 39.24 | 325,787 | +0.17(+0.44%) |
Aug 23, 2005 | 39.02 | 39.31 | 39.00 | 39.07 | 254,430 | -0.04(-0.11%) |
Aug 22, 2005 | 38.55 | 39.27 | 38.22 | 39.11 | 511,902 | +0.37(+0.95%) |
Aug 19, 2005 | 38.68 | 38.84 | 38.55 | 38.74 | 205,298 | +0.06(+0.15%) |
Aug 18, 2005 | 38.43 | 38.68 | 38.38 | 38.68 | 211,498 | +0.36(+0.94%) |
Aug 17, 2005 | 38.13 | 38.41 | 38.13 | 38.32 | 260,162 | +0.20(+0.52%) |
Aug 16, 2005 | 38.64 | 38.66 | 38.04 | 38.13 | 784,581 | -0.51(-1.33%) |
Aug 15, 2005 | 38.65 | 38.78 | 38.40 | 38.64 | 292,214 | +0.00(+0.00%) |
Aug 12, 2005 | 38.64 | 38.81 | 38.48 | 38.64 | 545,709 | +0.00(+0.00%) |
Aug 11, 2005 | 38.41 | 38.71 | 38.32 | 38.64 | 315,844 | +0.22(+0.58%) |
Aug 10, 2005 | 38.55 | 38.77 | 38.23 | 38.42 | 326,138 | +0.21(+0.54%) |
Aug 09, 2005 | 38.40 | 38.45 | 38.08 | 38.21 | 288,471 | -0.18(-0.47%) |
Aug 08, 2005 | 38.09 | 38.49 | 38.09 | 38.39 | 440,895 | +0.30(+0.79%) |
Aug 05, 2005 | 38.60 | 38.70 | 37.90 | 38.09 | 387,435 | -0.72(-1.85%) |
Aug 04, 2005 | 38.72 | 38.95 | 38.57 | 38.81 | 727,261 | -0.09(-0.24%) |
Aug 03, 2005 | 38.94 | 39.00 | 38.60 | 38.90 | 344,621 | -0.04(-0.11%) |
Aug 02, 2005 | 38.61 | 39.15 | 38.55 | 38.95 | 634,730 | +0.33(+0.86%) |
Aug 01, 2005 | 38.77 | 38.98 | 38.00 | 38.61 | 544,422 | +0.20(+0.51%) |
Jul 29, 2005 | 38.34 | 38.56 | 37.96 | 38.42 | 852,078 | -0.05(-0.13%) |
Jul 28, 2005 | 37.61 | 39.75 | 37.61 | 38.47 | 1,763,348 | +1.03(+2.74%) |
Jul 27, 2005 | 37.66 | 38.11 | 36.93 | 37.44 | 1,277,883 | -0.34(-0.90%) |
Jul 26, 2005 | 36.59 | 38.05 | 36.52 | 37.78 | 2,928,346 | +1.04(+2.84%) |
Jul 25, 2005 | 38.90 | 38.90 | 36.13 | 36.74 | 3,064,861 | -3.63(-9.00%) |
Jul 22, 2005 | 40.35 | 40.53 | 40.07 | 40.37 | 306,837 | -0.08(-0.19%) |
Jul 21, 2005 | 40.68 | 40.70 | 40.35 | 40.45 | 393,752 | -0.03(-0.08%) |
Jul 20, 2005 | 40.39 | 40.61 | 40.22 | 40.49 | 434,110 | +0.09(+0.23%) |
Jul 19, 2005 | 40.39 | 40.54 | 40.19 | 40.39 | 433,876 | +0.24(+0.60%) |
Jul 18, 2005 | 40.22 | 40.25 | 39.82 | 40.15 | 279,931 | -0.04(-0.11%) |
Jul 15, 2005 | 40.08 | 40.30 | 39.96 | 40.20 | 757,207 | +0.16(+0.41%) |
Jul 14, 2005 | 40.19 | 40.48 | 39.87 | 40.03 | 610,515 | -0.01(-0.02%) |
Jul 13, 2005 | 40.11 | 40.25 | 39.76 | 40.04 | 453,295 | -0.06(-0.15%) |
Jul 12, 2005 | 40.26 | 40.58 | 40.03 | 40.10 | 491,898 | +0.01(+0.02%) |
Jul 11, 2005 | 40.56 | 40.56 | 38.93 | 40.09 | 1,542,841 | -0.60(-1.47%) |
Jul 08, 2005 | 41.55 | 41.55 | 40.65 | 40.69 | 828,097 | -0.65(-1.57%) |
Jul 07, 2005 | 41.45 | 41.89 | 41.10 | 41.34 | 642,100 | -0.10(-0.25%) |
Jul 06, 2005 | 41.96 | 42.05 | 41.43 | 41.44 | 353,628 | -0.51(-1.22%) |
Jul 05, 2005 | 42.35 | 42.61 | 41.88 | 41.96 | 446,159 | -0.27(-0.65%) |
Jul 01, 2005 | 42.31 | 42.45 | 42.00 | 42.23 | 234,309 | +0.14(+0.32%) |
Jun 30, 2005 | 41.76 | 42.92 | 41.68 | 42.09 | 1,213,076 | +0.80(+1.95%) |
Jun 29, 2005 | 41.20 | 41.59 | 41.20 | 41.29 | 429,080 | +0.18(+0.44%) |
Jun 28, 2005 | 41.42 | 41.42 | 41.05 | 41.11 | 380,651 | -0.35(-0.85%) |
Jun 27, 2005 | 41.46 | 41.73 | 41.02 | 41.46 | 375,387 | +0.16(+0.39%) |
Jun 24, 2005 | 40.71 | 41.31 | 40.69 | 41.30 | 233,373 | +0.59(+1.45%) |
Jun 23, 2005 | 40.95 | 41.02 | 40.27 | 40.71 | 377,843 | -0.32(-0.79%) |
Jun 22, 2005 | 41.29 | 41.31 | 40.90 | 41.03 | 186,582 | -0.20(-0.48%) |
Jun 21, 2005 | 41.57 | 41.63 | 41.04 | 41.23 | 321,810 | -0.14(-0.33%) |
Jun 20, 2005 | 41.15 | 41.47 | 41.03 | 41.37 | 263,437 | +0.25(+0.60%) |
Jun 17, 2005 | 41.27 | 41.41 | 40.88 | 41.12 | 346,727 | +0.06(+0.15%) |
Jun 16, 2005 | 40.86 | 41.06 | 40.65 | 41.06 | 200,268 | +0.24(+0.59%) |
Jun 15, 2005 | 40.43 | 40.82 | 40.35 | 40.82 | 255,600 | +0.50(+1.23%) |
Jun 14, 2005 | 40.18 | 40.34 | 39.93 | 40.32 | 263,905 | +0.32(+0.79%) |
Jun 13, 2005 | 40.24 | 40.26 | 39.92 | 40.01 | 319,119 | -0.28(-0.70%) |
Jun 10, 2005 | 40.64 | 40.65 | 40.15 | 40.29 | 387,786 | -0.44(-1.07%) |
Jun 09, 2005 | 41.03 | 41.12 | 40.65 | 40.73 | 298,531 | -0.44(-1.08%) |
Jun 08, 2005 | 40.99 | 41.50 | 40.86 | 41.17 | 575,889 | +0.40(+0.99%) |
Jun 07, 2005 | 40.48 | 40.93 | 40.43 | 40.77 | 258,290 | +0.40(+1.00%) |
Jun 06, 2005 | 40.18 | 40.37 | 40.17 | 40.37 | 252,792 | +0.19(+0.47%) |
Jun 03, 2005 | 40.18 | 40.22 | 40.14 | 40.18 | 328,127 | +0.04(+0.11%) |
Jun 02, 2005 | 40.39 | 40.39 | 39.90 | 40.14 | 323,916 | -0.27(-0.66%) |
Jun 01, 2005 | 40.26 | 40.41 | 39.75 | 40.40 | 227,291 | +0.14(+0.34%) |
May 31, 2005 | 40.20 | 40.28 | 40.06 | 40.26 | 247,528 | +0.07(+0.17%) |
May 27, 2005 | 40.01 | 40.48 | 39.84 | 40.20 | 369,187 | +0.40(+1.01%) |
May 26, 2005 | 39.72 | 39.93 | 39.49 | 39.79 | 287,886 | +0.03(+0.09%) |
May 25, 2005 | 39.62 | 39.82 | 39.50 | 39.76 | 392,115 | -0.06(-0.15%) |
May 24, 2005 | 39.37 | 39.96 | 39.28 | 39.82 | 438,205 | +0.45(+1.15%) |
May 23, 2005 | 39.38 | 39.56 | 39.22 | 39.37 | 238,755 | -0.15(-0.37%) |
May 20, 2005 | 39.79 | 39.84 | 39.24 | 39.51 | 383,926 | -0.52(-1.30%) |
May 19, 2005 | 40.14 | 40.16 | 39.71 | 40.03 | 392,583 | +0.11(+0.28%) |
May 18, 2005 | 39.32 | 40.15 | 39.31 | 39.92 | 703,397 | +0.69(+1.77%) |
May 17, 2005 | 38.91 | 39.32 | 38.62 | 39.23 | 392,699 | +0.40(+1.03%) |
May 16, 2005 | 37.82 | 38.88 | 37.78 | 38.83 | 250,219 | +0.84(+2.21%) |
May 13, 2005 | 38.53 | 38.61 | 37.61 | 37.99 | 288,471 | -0.54(-1.40%) |
May 12, 2005 | 39.22 | 39.23 | 38.47 | 38.53 | 540,679 | -0.67(-1.70%) |
May 11, 2005 | 38.85 | 39.32 | 38.66 | 39.19 | 926,009 | +0.68(+1.78%) |
May 10, 2005 | 38.31 | 38.59 | 38.17 | 38.51 | 765,045 | +0.21(+0.54%) |
May 09, 2005 | 38.13 | 38.40 | 37.93 | 38.31 | 433,525 | +0.32(+0.83%) |
May 06, 2005 | 37.87 | 38.47 | 37.68 | 37.99 | 819,207 | +0.38(+1.00%) |
May 05, 2005 | 37.79 | 37.98 | 37.23 | 37.61 | 641,515 | -0.02(-0.05%) |
May 04, 2005 | 38.04 | 38.05 | 36.34 | 37.63 | 2,073,694 | -1.18(-3.04%) |
May 03, 2005 | 38.88 | 39.02 | 38.59 | 38.81 | 351,874 | -0.02(-0.04%) |