Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 31.92 | 33.13 | 31.45 | 32.61 | 12,846,700 | +1.36(+4.35%) |
Apr 27, 2006 | 31.44 | 31.44 | 30.98 | 31.25 | 2,247,900 | +0.03(+0.10%) |
Apr 26, 2006 | 30.75 | 31.40 | 30.75 | 31.22 | 1,772,600 | +0.62(+2.03%) |
Apr 25, 2006 | 30.66 | 30.77 | 30.49 | 30.60 | 2,232,900 | -0.08(-0.26%) |
Apr 24, 2006 | 30.68 | 30.96 | 30.60 | 30.68 | 1,595,700 | -0.06(-0.20%) |
Apr 21, 2006 | 31.02 | 31.02 | 30.61 | 30.74 | 1,626,000 | -0.10(-0.32%) |
Apr 20, 2006 | 31.09 | 31.11 | 30.76 | 30.84 | 2,608,900 | -0.17(-0.55%) |
Apr 19, 2006 | 31.09 | 31.20 | 30.66 | 31.01 | 2,866,500 | -0.13(-0.42%) |
Apr 18, 2006 | 31.06 | 31.33 | 30.97 | 31.14 | 1,836,200 | +0.09(+0.29%) |
Apr 17, 2006 | 31.16 | 31.44 | 30.98 | 31.05 | 1,454,100 | -0.03(-0.10%) |
Apr 13, 2006 | 31.10 | 31.17 | 30.97 | 31.08 | 1,233,000 | -0.02(-0.06%) |
Apr 12, 2006 | 31.03 | 31.19 | 30.95 | 31.10 | 1,287,300 | +0.08(+0.26%) |
Apr 11, 2006 | 31.00 | 31.10 | 30.66 | 31.02 | 2,189,000 | +0.02(+0.06%) |
Apr 10, 2006 | 30.85 | 31.31 | 30.67 | 31.00 | 1,301,500 | +0.15(+0.49%) |
Apr 07, 2006 | 31.04 | 31.13 | 30.77 | 30.85 | 1,090,300 | -0.20(-0.64%) |
Apr 06, 2006 | 30.84 | 31.36 | 30.76 | 31.05 | 2,104,500 | +0.22(+0.71%) |
Apr 05, 2006 | 30.98 | 31.12 | 30.75 | 30.83 | 1,607,100 | -0.07(-0.23%) |
Apr 04, 2006 | 30.50 | 30.91 | 30.30 | 30.90 | 2,209,100 | +0.16(+0.52%) |
Apr 03, 2006 | 31.18 | 31.29 | 30.65 | 30.74 | 2,880,500 | -0.43(-1.38%) |
Mar 31, 2006 | 30.86 | 31.30 | 30.64 | 31.17 | 3,022,100 | +0.21(+0.68%) |
Mar 30, 2006 | 31.10 | 31.14 | 30.61 | 30.96 | 1,946,900 | -0.20(-0.64%) |
Mar 29, 2006 | 31.95 | 31.96 | 31.14 | 31.16 | 3,324,200 | -0.84(-2.62%) |
Mar 28, 2006 | 31.70 | 32.43 | 31.51 | 32.00 | 3,354,700 | +0.30(+0.95%) |
Mar 27, 2006 | 31.25 | 31.96 | 31.25 | 31.70 | 2,447,900 | +0.59(+1.90%) |
Mar 24, 2006 | 30.87 | 31.18 | 30.59 | 31.11 | 1,767,100 | +0.25(+0.81%) |
Mar 23, 2006 | 30.99 | 31.04 | 30.63 | 30.86 | 2,749,900 | -0.11(-0.36%) |
Mar 22, 2006 | 30.05 | 31.01 | 30.01 | 30.97 | 2,250,400 | +0.97(+3.23%) |
Mar 21, 2006 | 29.97 | 30.32 | 29.93 | 30.00 | 1,613,100 | +0.12(+0.40%) |
Mar 20, 2006 | 30.24 | 30.51 | 29.84 | 29.88 | 2,683,900 | -0.25(-0.83%) |
Mar 17, 2006 | 30.00 | 30.14 | 29.67 | 30.13 | 2,321,200 | +0.21(+0.70%) |
Mar 16, 2006 | 29.95 | 30.02 | 29.69 | 29.92 | 2,001,400 | +0.16(+0.54%) |
Mar 15, 2006 | 29.78 | 29.95 | 29.65 | 29.76 | 1,171,000 | -0.11(-0.37%) |
Mar 14, 2006 | 29.86 | 29.93 | 29.42 | 29.87 | 2,233,800 | +0.01(+0.03%) |
Mar 13, 2006 | 29.39 | 30.10 | 29.25 | 29.86 | 2,278,200 | +0.76(+2.61%) |
Mar 10, 2006 | 29.18 | 29.40 | 28.98 | 29.10 | 1,651,300 | -0.09(-0.31%) |
Mar 09, 2006 | 29.15 | 29.19 | 28.90 | 29.19 | 1,360,300 | +0.17(+0.59%) |
Mar 08, 2006 | 28.88 | 29.29 | 28.85 | 29.02 | 1,331,700 | +0.19(+0.66%) |
Mar 07, 2006 | 28.78 | 29.04 | 28.12 | 28.83 | 1,415,400 | +0.08(+0.28%) |
Mar 06, 2006 | 28.76 | 28.81 | 28.67 | 28.75 | 1,121,600 | -0.04(-0.14%) |
Mar 03, 2006 | 28.48 | 28.99 | 28.45 | 28.79 | 1,216,100 | +0.29(+1.02%) |
Mar 02, 2006 | 28.76 | 28.78 | 28.39 | 28.50 | 1,277,000 | -0.26(-0.90%) |
Mar 01, 2006 | 28.85 | 28.90 | 28.65 | 28.76 | 1,349,800 | -0.09(-0.31%) |
Feb 28, 2006 | 28.99 | 29.45 | 28.74 | 28.85 | 2,342,400 | -0.14(-0.48%) |
Feb 27, 2006 | 28.90 | 29.20 | 28.72 | 28.99 | 2,972,400 | +0.70(+2.47%) |
Feb 24, 2006 | 28.15 | 28.39 | 28.01 | 28.29 | 1,309,400 | +0.09(+0.32%) |
Feb 23, 2006 | 28.38 | 28.49 | 28.10 | 28.20 | 1,371,200 | -0.15(-0.53%) |
Feb 22, 2006 | 28.14 | 28.46 | 28.13 | 28.35 | 2,027,300 | +0.21(+0.75%) |
Feb 21, 2006 | 28.50 | 28.60 | 28.05 | 28.14 | 1,291,800 | -0.29(-1.02%) |
Feb 17, 2006 | 28.10 | 28.47 | 28.09 | 28.43 | 1,555,600 | +0.48(+1.72%) |
Feb 16, 2006 | 27.70 | 27.95 | 27.65 | 27.95 | 1,081,500 | +0.13(+0.47%) |
Feb 15, 2006 | 27.25 | 27.86 | 27.06 | 27.82 | 1,328,500 | +0.45(+1.64%) |
Feb 14, 2006 | 27.24 | 27.44 | 27.12 | 27.37 | 2,325,100 | +0.13(+0.48%) |
Feb 13, 2006 | 27.01 | 27.33 | 27.01 | 27.24 | 1,650,300 | +0.03(+0.11%) |
Feb 10, 2006 | 27.13 | 27.37 | 27.13 | 27.21 | 1,857,500 | -0.22(-0.80%) |
Feb 09, 2006 | 27.63 | 27.70 | 27.34 | 27.43 | 2,643,900 | -0.20(-0.72%) |
Feb 08, 2006 | 26.98 | 27.67 | 26.95 | 27.63 | 2,660,000 | +0.62(+2.30%) |
Feb 07, 2006 | 27.08 | 27.12 | 26.91 | 27.01 | 3,557,300 | -0.09(-0.33%) |
Feb 06, 2006 | 27.00 | 27.16 | 26.78 | 27.10 | 2,341,100 | -0.08(-0.29%) |
Feb 03, 2006 | 27.40 | 27.75 | 27.02 | 27.18 | 3,484,400 | -0.88(-3.14%) |
Feb 02, 2006 | 28.75 | 28.75 | 27.93 | 28.06 | 6,263,700 | -0.30(-1.06%) |
Feb 01, 2006 | 28.08 | 28.38 | 27.90 | 28.36 | 2,313,000 | +0.04(+0.14%) |
Jan 31, 2006 | 28.20 | 28.49 | 27.94 | 28.32 | 7,266,500 | +0.15(+0.53%) |
Jan 30, 2006 | 29.02 | 29.23 | 27.71 | 28.17 | 3,235,400 | -0.90(-3.10%) |
Jan 27, 2006 | 29.15 | 29.33 | 28.93 | 29.07 | 2,503,200 | -0.07(-0.24%) |
Jan 26, 2006 | 29.40 | 29.63 | 28.89 | 29.14 | 1,915,300 | +0.24(+0.83%) |
Jan 25, 2006 | 28.84 | 29.10 | 28.60 | 28.90 | 2,385,600 | +0.10(+0.35%) |
Jan 24, 2006 | 28.97 | 29.07 | 28.60 | 28.80 | 1,305,200 | -0.10(-0.35%) |
Jan 23, 2006 | 28.66 | 29.06 | 28.61 | 28.90 | 968,100 | +0.24(+0.84%) |
Jan 20, 2006 | 29.08 | 29.18 | 28.58 | 28.66 | 1,503,000 | -0.33(-1.14%) |
Jan 19, 2006 | 28.89 | 29.15 | 28.87 | 28.99 | 2,063,900 | +0.09(+0.31%) |
Jan 18, 2006 | 28.39 | 29.01 | 28.34 | 28.90 | 2,342,200 | +0.51(+1.80%) |
Jan 17, 2006 | 28.25 | 28.50 | 28.10 | 28.39 | 2,143,500 | +0.07(+0.25%) |
Jan 13, 2006 | 28.21 | 28.66 | 28.16 | 28.32 | 1,090,900 | +0.27(+0.96%) |
Jan 12, 2006 | 28.42 | 28.43 | 27.99 | 28.05 | 1,947,500 | -0.32(-1.13%) |
Jan 11, 2006 | 28.62 | 28.73 | 28.17 | 28.37 | 1,157,300 | -0.29(-1.01%) |
Jan 10, 2006 | 28.97 | 28.97 | 28.56 | 28.66 | 1,230,400 | -0.41(-1.41%) |
Jan 09, 2006 | 28.40 | 29.16 | 28.36 | 29.07 | 2,095,800 | +0.76(+2.68%) |
Jan 06, 2006 | 28.70 | 29.04 | 28.24 | 28.31 | 3,542,600 | -0.37(-1.29%) |
Jan 05, 2006 | 28.71 | 29.04 | 28.51 | 28.68 | 1,373,100 | +0.03(+0.10%) |
Jan 04, 2006 | 28.40 | 28.70 | 28.39 | 28.65 | 1,993,500 | +0.36(+1.27%) |
Jan 03, 2006 | 28.84 | 29.24 | 28.00 | 28.29 | 2,098,200 | -0.26(-0.91%) |
Dec 30, 2005 | 28.45 | 28.70 | 28.23 | 28.55 | 1,342,600 | -0.08(-0.28%) |
Dec 29, 2005 | 29.23 | 29.35 | 28.44 | 28.63 | 1,590,600 | -0.77(-2.62%) |
Dec 28, 2005 | 29.04 | 29.49 | 28.90 | 29.40 | 1,868,600 | +0.52(+1.80%) |
Dec 27, 2005 | 29.17 | 29.40 | 28.77 | 28.88 | 1,611,900 | -0.12(-0.41%) |
Dec 23, 2005 | 28.99 | 29.10 | 28.79 | 29.00 | 1,053,200 | +0.05(+0.17%) |
Dec 22, 2005 | 29.06 | 29.07 | 28.67 | 28.95 | 2,058,800 | -0.10(-0.34%) |
Dec 21, 2005 | 28.85 | 29.16 | 28.84 | 29.05 | 2,316,700 | -0.13(-0.45%) |
Dec 20, 2005 | 29.30 | 29.34 | 28.86 | 29.18 | 2,518,000 | -0.01(-0.03%) |
Dec 19, 2005 | 29.30 | 29.35 | 29.16 | 29.19 | 1,458,500 | -0.11(-0.38%) |
Dec 16, 2005 | 29.50 | 29.94 | 29.23 | 29.30 | 3,736,500 | -0.19(-0.64%) |
Dec 15, 2005 | 29.22 | 29.62 | 29.11 | 29.49 | 2,421,000 | +0.32(+1.10%) |
Dec 14, 2005 | 29.03 | 29.26 | 28.85 | 29.17 | 2,331,700 | -0.02(-0.07%) |
Dec 13, 2005 | 28.32 | 29.46 | 28.32 | 29.19 | 3,902,600 | +0.87(+3.07%) |
Dec 12, 2005 | 27.94 | 28.34 | 27.85 | 28.32 | 2,039,300 | +0.51(+1.83%) |
Dec 09, 2005 | 27.63 | 28.29 | 27.61 | 27.81 | 2,656,400 | +0.28(+1.02%) |
Dec 08, 2005 | 27.42 | 27.72 | 27.35 | 27.53 | 2,372,700 | +0.15(+0.55%) |
Dec 07, 2005 | 27.64 | 27.64 | 27.14 | 27.38 | 1,806,400 | -0.24(-0.87%) |
Dec 06, 2005 | 27.55 | 27.63 | 27.23 | 27.62 | 2,116,700 | +0.13(+0.47%) |
Dec 05, 2005 | 27.40 | 27.62 | 27.38 | 27.49 | 1,803,600 | -0.08(-0.29%) |
Dec 02, 2005 | 27.62 | 27.72 | 27.41 | 27.57 | 2,023,600 | +0.10(+0.36%) |
Dec 01, 2005 | 27.36 | 27.70 | 27.36 | 27.47 | 2,166,200 | +0.12(+0.44%) |
Nov 30, 2005 | 27.50 | 27.60 | 27.24 | 27.35 | 2,089,800 | -0.14(-0.51%) |
Nov 29, 2005 | 27.70 | 27.95 | 27.34 | 27.49 | 3,416,100 | -0.17(-0.61%) |
Nov 28, 2005 | 27.80 | 28.00 | 27.54 | 27.66 | 3,010,600 | +0.03(+0.11%) |
Nov 25, 2005 | 27.35 | 27.64 | 27.31 | 27.63 | 890,600 | +0.39(+1.43%) |
Nov 23, 2005 | 27.01 | 27.24 | 26.94 | 27.24 | 2,747,900 | +0.25(+0.93%) |
Nov 22, 2005 | 26.51 | 27.05 | 26.51 | 26.99 | 4,863,500 | +0.50(+1.89%) |
Nov 21, 2005 | 25.85 | 26.70 | 25.84 | 26.49 | 3,644,700 | +0.77(+2.99%) |
Nov 18, 2005 | 25.87 | 26.07 | 25.41 | 25.72 | 3,564,300 | -0.15(-0.58%) |
Nov 17, 2005 | 25.56 | 25.92 | 25.56 | 25.87 | 3,279,900 | +0.31(+1.21%) |
Nov 16, 2005 | 24.80 | 25.65 | 24.33 | 25.56 | 8,191,500 | +0.70(+2.82%) |
Nov 15, 2005 | 27.10 | 27.12 | 24.78 | 24.86 | 12,108,400 | -2.38(-8.74%) |
Nov 14, 2005 | 27.74 | 27.78 | 27.14 | 27.24 | 2,365,600 | -0.33(-1.20%) |
Nov 11, 2005 | 27.69 | 27.90 | 27.51 | 27.57 | 2,470,800 | -0.11(-0.40%) |
Nov 10, 2005 | 27.85 | 27.85 | 27.40 | 27.68 | 2,209,200 | -0.27(-0.97%) |
Nov 09, 2005 | 28.06 | 28.15 | 27.79 | 27.95 | 1,465,900 | -0.11(-0.39%) |
Nov 08, 2005 | 28.60 | 28.69 | 28.02 | 28.06 | 1,880,600 | -0.54(-1.89%) |
Nov 07, 2005 | 28.38 | 28.90 | 27.99 | 28.60 | 2,583,400 | +0.22(+0.78%) |
Nov 04, 2005 | 27.79 | 28.46 | 27.71 | 28.38 | 3,344,700 | +0.82(+2.98%) |
Nov 03, 2005 | 27.64 | 28.29 | 27.41 | 27.56 | 2,571,100 | +0.06(+0.22%) |
Nov 02, 2005 | 27.25 | 27.51 | 27.19 | 27.50 | 2,971,100 | +0.32(+1.18%) |
Nov 01, 2005 | 27.05 | 27.44 | 26.91 | 27.18 | 3,429,400 | +0.19(+0.70%) |
Oct 31, 2005 | 27.89 | 28.05 | 26.58 | 26.99 | 6,389,000 | -0.80(-2.88%) |
Oct 28, 2005 | 25.34 | 28.68 | 25.34 | 27.79 | 10,234,200 | +3.08(+12.46%) |
Oct 27, 2005 | 25.75 | 25.84 | 24.63 | 24.71 | 5,125,800 | -1.24(-4.78%) |
Oct 26, 2005 | 26.31 | 26.40 | 25.90 | 25.95 | 2,402,400 | -0.45(-1.70%) |
Oct 25, 2005 | 26.96 | 27.20 | 26.37 | 26.40 | 2,644,800 | -0.80(-2.94%) |
Oct 24, 2005 | 26.76 | 27.29 | 26.75 | 27.20 | 1,813,500 | +0.57(+2.14%) |
Oct 21, 2005 | 26.67 | 26.99 | 26.44 | 26.63 | 1,748,300 | -0.05(-0.19%) |
Oct 20, 2005 | 27.05 | 27.05 | 26.57 | 26.68 | 1,529,700 | -0.37(-1.37%) |
Oct 19, 2005 | 26.73 | 27.05 | 26.49 | 27.05 | 1,749,600 | +0.19(+0.71%) |
Oct 18, 2005 | 27.00 | 27.07 | 26.64 | 26.86 | 1,918,100 | -0.22(-0.81%) |
Oct 17, 2005 | 27.06 | 27.23 | 26.74 | 27.08 | 1,814,700 | +0.06(+0.22%) |
Oct 14, 2005 | 26.53 | 27.13 | 26.44 | 27.02 | 2,502,600 | +0.50(+1.89%) |
Oct 13, 2005 | 26.38 | 26.73 | 26.33 | 26.52 | 2,167,400 | -0.02(-0.08%) |
Oct 12, 2005 | 26.20 | 26.57 | 26.20 | 26.54 | 2,975,300 | +0.22(+0.84%) |
Oct 11, 2005 | 26.06 | 26.45 | 25.87 | 26.32 | 3,523,800 | -0.08(-0.30%) |
Oct 10, 2005 | 26.21 | 26.50 | 26.15 | 26.40 | 2,076,000 | +0.11(+0.42%) |
Oct 07, 2005 | 26.40 | 26.58 | 26.03 | 26.29 | 2,580,000 | +0.24(+0.92%) |
Oct 06, 2005 | 26.65 | 26.65 | 25.95 | 26.05 | 4,709,900 | -0.67(-2.51%) |
Oct 05, 2005 | 26.91 | 26.97 | 26.65 | 26.72 | 2,109,600 | -0.23(-0.85%) |
Oct 04, 2005 | 26.85 | 27.08 | 26.75 | 26.95 | 3,218,800 | +0.10(+0.37%) |
Oct 03, 2005 | 26.99 | 27.25 | 26.71 | 26.85 | 3,903,100 | -0.15(-0.56%) |
Sep 30, 2005 | 26.70 | 27.02 | 26.30 | 27.00 | 5,397,900 | +0.30(+1.12%) |
Sep 29, 2005 | 27.05 | 27.06 | 26.51 | 26.70 | 4,957,100 | -0.39(-1.44%) |
Sep 28, 2005 | 27.04 | 27.25 | 26.84 | 27.09 | 4,626,400 | +0.06(+0.22%) |
Sep 27, 2005 | 26.83 | 27.37 | 26.77 | 27.03 | 5,631,300 | +0.20(+0.75%) |
Sep 26, 2005 | 27.36 | 27.49 | 26.60 | 26.83 | 5,824,800 | -0.52(-1.90%) |
Sep 23, 2005 | 27.30 | 27.63 | 26.93 | 27.35 | 7,049,900 | +0.56(+2.09%) |
Sep 22, 2005 | 26.90 | 26.92 | 26.37 | 26.79 | 10,992,100 | -0.21(-0.78%) |
Sep 21, 2005 | 28.00 | 27.96 | 26.50 | 27.00 | 31,600,000 | -3.60(-11.76%) |
Sep 20, 2005 | 30.60 | 31.85 | 30.50 | 30.60 | 7,286,500 | -1.20(-3.77%) |
Sep 19, 2005 | 32.23 | 32.23 | 31.63 | 31.80 | 2,462,600 | -0.44(-1.36%) |
Sep 16, 2005 | 32.32 | 32.43 | 32.09 | 32.24 | 3,263,700 | -0.03(-0.09%) |
Sep 15, 2005 | 32.24 | 32.53 | 31.93 | 32.27 | 2,471,700 | -0.14(-0.43%) |
Sep 14, 2005 | 32.25 | 32.51 | 32.21 | 32.41 | 2,261,600 | +0.14(+0.43%) |
Sep 13, 2005 | 31.85 | 32.47 | 31.84 | 32.27 | 3,626,200 | +0.27(+0.84%) |
Sep 12, 2005 | 31.78 | 32.08 | 31.58 | 32.00 | 2,951,200 | +0.03(+0.09%) |
Sep 09, 2005 | 31.67 | 32.01 | 31.28 | 31.97 | 5,304,300 | +0.09(+0.28%) |
Sep 08, 2005 | 32.50 | 32.51 | 31.04 | 31.88 | 7,199,700 | -0.79(-2.42%) |
Sep 07, 2005 | 33.12 | 33.12 | 32.66 | 32.67 | 3,647,600 | -0.62(-1.86%) |
Sep 06, 2005 | 32.87 | 33.45 | 32.81 | 33.29 | 2,447,800 | +0.60(+1.84%) |
Sep 02, 2005 | 32.56 | 32.89 | 32.52 | 32.69 | 1,719,100 | +0.28(+0.86%) |
Sep 01, 2005 | 32.82 | 32.88 | 32.41 | 32.41 | 2,125,200 | -0.41(-1.25%) |
Aug 31, 2005 | 32.62 | 32.96 | 32.56 | 32.82 | 2,366,600 | +0.36(+1.11%) |
Aug 30, 2005 | 32.60 | 32.84 | 32.22 | 32.46 | 2,340,100 | -0.28(-0.86%) |
Aug 29, 2005 | 32.34 | 32.91 | 32.22 | 32.74 | 1,539,000 | +0.42(+1.30%) |
Aug 26, 2005 | 32.60 | 32.65 | 32.30 | 32.32 | 1,845,000 | -0.20(-0.62%) |
Aug 25, 2005 | 32.48 | 32.60 | 32.35 | 32.52 | 1,433,600 | +0.02(+0.06%) |
Aug 24, 2005 | 32.70 | 32.76 | 32.48 | 32.50 | 1,832,700 | -0.31(-0.94%) |
Aug 23, 2005 | 32.98 | 33.04 | 32.63 | 32.81 | 1,897,500 | -0.24(-0.73%) |
Aug 22, 2005 | 33.22 | 33.37 | 32.90 | 33.05 | 2,211,500 | -0.13(-0.39%) |
Aug 19, 2005 | 32.84 | 33.21 | 32.49 | 33.18 | 2,561,700 | +0.34(+1.04%) |
Aug 18, 2005 | 32.23 | 32.89 | 32.21 | 32.84 | 2,285,000 | +0.63(+1.96%) |
Aug 17, 2005 | 32.27 | 32.46 | 32.16 | 32.21 | 1,722,100 | -0.14(-0.43%) |
Aug 16, 2005 | 32.63 | 32.92 | 32.31 | 32.35 | 2,742,400 | -0.35(-1.07%) |
Aug 15, 2005 | 32.10 | 32.86 | 32.10 | 32.70 | 1,768,600 | +0.39(+1.21%) |
Aug 12, 2005 | 32.27 | 32.45 | 31.98 | 32.31 | 1,638,600 | +0.06(+0.19%) |
Aug 11, 2005 | 32.17 | 32.35 | 31.62 | 32.25 | 2,606,100 | +0.04(+0.12%) |
Aug 10, 2005 | 32.79 | 32.99 | 32.08 | 32.21 | 3,756,300 | -0.56(-1.71%) |
Aug 09, 2005 | 33.02 | 33.07 | 32.69 | 32.77 | 2,899,200 | -0.27(-0.82%) |
Aug 08, 2005 | 33.14 | 33.17 | 32.95 | 33.04 | 2,503,300 | +0.00(+0.00%) |
Aug 05, 2005 | 33.07 | 33.30 | 32.98 | 33.04 | 3,465,300 | -0.03(-0.09%) |
Aug 04, 2005 | 33.47 | 33.52 | 32.98 | 33.07 | 3,847,400 | -0.39(-1.17%) |
Aug 03, 2005 | 34.00 | 34.00 | 33.35 | 33.46 | 4,245,500 | +0.36(+1.09%) |
Aug 02, 2005 | 32.58 | 33.18 | 32.50 | 33.10 | 5,472,900 | +0.49(+1.50%) |
Aug 01, 2005 | 32.80 | 32.80 | 32.39 | 32.61 | 4,625,400 | -0.10(-0.31%) |
Jul 29, 2005 | 33.03 | 33.04 | 32.67 | 32.71 | 3,057,000 | -0.17(-0.52%) |
Jul 28, 2005 | 32.52 | 33.20 | 32.43 | 32.88 | 4,601,500 | +0.37(+1.14%) |
Jul 27, 2005 | 32.18 | 32.64 | 31.95 | 32.51 | 7,113,200 | +0.52(+1.63%) |
Jul 26, 2005 | 31.04 | 32.21 | 31.03 | 31.99 | 8,755,600 | +1.10(+3.56%) |
Jul 25, 2005 | 30.93 | 31.00 | 30.75 | 30.89 | 7,457,600 | -0.11(-0.35%) |
Jul 22, 2005 | 31.23 | 31.35 | 30.80 | 31.00 | 8,140,800 | -0.22(-0.70%) |
Jul 21, 2005 | 31.49 | 31.49 | 30.90 | 31.22 | 6,981,400 | +0.07(+0.22%) |
Jul 20, 2005 | 31.18 | 31.75 | 30.73 | 31.15 | 12,606,500 | -0.15(-0.48%) |
Jul 19, 2005 | 32.94 | 32.99 | 31.30 | 31.30 | 34,293,200 | -5.30(-14.48%) |
Jul 18, 2005 | 36.87 | 37.00 | 36.29 | 36.60 | 2,972,800 | -0.75(-2.01%) |
Jul 15, 2005 | 37.58 | 37.96 | 37.29 | 37.35 | 1,559,400 | -0.11(-0.29%) |
Jul 14, 2005 | 37.45 | 37.67 | 37.34 | 37.46 | 1,394,300 | +0.10(+0.27%) |
Jul 13, 2005 | 37.47 | 37.60 | 37.33 | 37.36 | 1,814,800 | -0.10(-0.27%) |
Jul 12, 2005 | 37.55 | 37.78 | 37.45 | 37.46 | 1,619,100 | -0.06(-0.16%) |
Jul 11, 2005 | 37.40 | 37.66 | 36.99 | 37.52 | 2,267,000 | +0.29(+0.78%) |
Jul 08, 2005 | 37.01 | 37.50 | 36.50 | 37.23 | 2,236,900 | +0.21(+0.57%) |
Jul 07, 2005 | 36.52 | 37.20 | 36.47 | 37.02 | 1,791,500 | +0.01(+0.03%) |
Jul 06, 2005 | 37.34 | 37.34 | 37.01 | 37.01 | 2,181,000 | -0.32(-0.86%) |
Jul 05, 2005 | 37.80 | 37.80 | 37.28 | 37.33 | 2,085,100 | -0.47(-1.24%) |
Jul 01, 2005 | 38.00 | 38.01 | 37.59 | 37.80 | 2,128,500 | -0.05(-0.13%) |
Jun 30, 2005 | 38.27 | 38.36 | 37.78 | 37.85 | 3,373,400 | -0.23(-0.60%) |
Jun 29, 2005 | 37.20 | 38.28 | 37.17 | 38.08 | 3,626,300 | +0.87(+2.34%) |
Jun 28, 2005 | 37.00 | 37.36 | 36.90 | 37.21 | 2,606,700 | +0.32(+0.87%) |
Jun 27, 2005 | 35.96 | 36.97 | 35.64 | 36.89 | 3,054,000 | +0.78(+2.16%) |
Jun 24, 2005 | 36.15 | 36.20 | 35.81 | 36.11 | 3,769,500 | -0.14(-0.39%) |
Jun 23, 2005 | 37.05 | 37.10 | 36.15 | 36.25 | 2,406,100 | -0.56(-1.52%) |
Jun 22, 2005 | 37.10 | 37.23 | 36.74 | 36.81 | 3,351,400 | -0.60(-1.60%) |
Jun 21, 2005 | 37.68 | 37.82 | 37.33 | 37.41 | 1,877,300 | -0.16(-0.43%) |
Jun 20, 2005 | 37.45 | 37.69 | 37.41 | 37.57 | 1,604,600 | -0.04(-0.11%) |
Jun 17, 2005 | 38.00 | 38.00 | 37.43 | 37.61 | 1,986,200 | +0.01(+0.03%) |
Jun 16, 2005 | 38.01 | 38.18 | 37.54 | 37.60 | 1,907,700 | -0.25(-0.66%) |
Jun 15, 2005 | 37.85 | 38.06 | 37.39 | 37.85 | 1,940,800 | +0.03(+0.08%) |
Jun 14, 2005 | 38.13 | 38.51 | 37.45 | 37.82 | 2,933,200 | -0.26(-0.68%) |
Jun 13, 2005 | 38.10 | 38.60 | 37.90 | 38.08 | 2,081,300 | +0.08(+0.21%) |
Jun 10, 2005 | 37.72 | 38.25 | 37.60 | 38.00 | 5,244,300 | +0.11(+0.29%) |
Jun 09, 2005 | 39.99 | 40.00 | 37.67 | 37.89 | 10,602,800 | -2.11(-5.27%) |
Jun 08, 2005 | 41.30 | 41.30 | 39.96 | 40.00 | 5,120,300 | -1.29(-3.12%) |
Jun 07, 2005 | 40.52 | 41.74 | 40.45 | 41.29 | 3,722,800 | +1.22(+3.04%) |
Jun 06, 2005 | 39.80 | 40.13 | 39.42 | 40.07 | 1,836,900 | +0.32(+0.81%) |
Jun 03, 2005 | 39.80 | 40.00 | 39.50 | 39.75 | 1,994,600 | +0.05(+0.13%) |
Jun 02, 2005 | 39.85 | 39.86 | 39.35 | 39.70 | 1,968,800 | -0.39(-0.97%) |
Jun 01, 2005 | 39.79 | 40.32 | 39.52 | 40.09 | 1,314,300 | +0.35(+0.88%) |
May 31, 2005 | 39.93 | 39.99 | 39.59 | 39.74 | 1,555,000 | +0.02(+0.05%) |
May 27, 2005 | 39.83 | 39.89 | 39.52 | 39.72 | 913,700 | -0.04(-0.10%) |
May 26, 2005 | 39.84 | 40.08 | 39.65 | 39.76 | 1,408,800 | +0.12(+0.30%) |
May 25, 2005 | 39.75 | 39.99 | 39.30 | 39.64 | 1,526,500 | -0.26(-0.65%) |
May 24, 2005 | 40.38 | 40.39 | 39.81 | 39.90 | 2,596,300 | -0.66(-1.63%) |
May 23, 2005 | 40.99 | 41.00 | 40.52 | 40.56 | 1,323,800 | -0.50(-1.22%) |
May 20, 2005 | 40.73 | 41.11 | 40.53 | 41.06 | 2,206,300 | +0.52(+1.28%) |
May 19, 2005 | 40.24 | 40.64 | 40.12 | 40.54 | 1,800,900 | +0.30(+0.75%) |
May 18, 2005 | 40.50 | 40.50 | 40.02 | 40.24 | 2,835,300 | -0.26(-0.64%) |
May 17, 2005 | 39.13 | 40.62 | 39.11 | 40.50 | 3,719,900 | +1.25(+3.18%) |
May 16, 2005 | 38.85 | 39.27 | 38.65 | 39.25 | 1,747,500 | +0.60(+1.55%) |
May 13, 2005 | 38.56 | 38.94 | 38.38 | 38.65 | 2,302,000 | -0.30(-0.77%) |
May 12, 2005 | 38.95 | 39.05 | 38.83 | 38.95 | 2,740,400 | +0.13(+0.33%) |
May 11, 2005 | 38.88 | 39.14 | 38.30 | 38.82 | 1,923,400 | +0.10(+0.26%) |
May 10, 2005 | 38.93 | 39.00 | 38.52 | 38.72 | 2,035,800 | -0.56(-1.43%) |
May 09, 2005 | 38.81 | 39.42 | 38.73 | 39.28 | 1,894,500 | +0.59(+1.52%) |
May 06, 2005 | 39.20 | 39.41 | 38.64 | 38.69 | 2,783,000 | -0.55(-1.40%) |
May 05, 2005 | 39.39 | 39.50 | 39.00 | 39.24 | 1,980,200 | -0.15(-0.38%) |
May 04, 2005 | 39.10 | 39.62 | 39.01 | 39.39 | 3,103,800 | +0.41(+1.05%) |
May 03, 2005 | 39.05 | 39.18 | 38.81 | 38.98 | 3,829,400 | +0.18(+0.46%) |