Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 38.36 | 38.51 | 38.26 | 38.37 | 808,097 | +0.18(+0.48%) |
Jan 30, 2006 | 38.21 | 38.29 | 38.07 | 38.19 | 736,348 | -0.30(-0.78%) |
Jan 27, 2006 | 38.65 | 38.71 | 38.44 | 38.49 | 846,464 | +0.03(+0.08%) |
Jan 26, 2006 | 38.44 | 38.58 | 38.36 | 38.46 | 781,001 | +0.18(+0.46%) |
Jan 25, 2006 | 38.23 | 38.34 | 38.08 | 38.28 | 602,821 | +0.14(+0.37%) |
Jan 24, 2006 | 38.18 | 38.23 | 37.96 | 38.14 | 758,458 | -0.09(-0.24%) |
Jan 23, 2006 | 38.05 | 38.34 | 38.05 | 38.23 | 1,250,946 | +0.03(+0.08%) |
Jan 20, 2006 | 38.71 | 38.71 | 38.20 | 38.20 | 927,100 | -0.59(-1.52%) |
Jan 19, 2006 | 38.78 | 38.90 | 38.69 | 38.79 | 621,896 | +0.36(+0.95%) |
Jan 18, 2006 | 38.48 | 38.59 | 38.30 | 38.42 | 974,355 | -0.35(-0.89%) |
Jan 17, 2006 | 38.73 | 38.87 | 38.65 | 38.77 | 1,508,245 | -0.32(-0.81%) |
Jan 13, 2006 | 39.05 | 39.17 | 38.98 | 39.09 | 530,638 | +0.17(+0.44%) |
Jan 12, 2006 | 38.99 | 39.09 | 38.86 | 38.92 | 835,626 | -0.21(-0.54%) |
Jan 11, 2006 | 39.15 | 39.20 | 39.04 | 39.13 | 996,031 | +0.03(+0.07%) |
Jan 10, 2006 | 39.12 | 39.25 | 39.08 | 39.10 | 996,248 | -0.35(-0.89%) |
Jan 09, 2006 | 39.40 | 39.56 | 39.40 | 39.45 | 1,664,966 | +0.69(+1.77%) |
Jan 06, 2006 | 38.53 | 38.83 | 38.53 | 38.77 | 1,912,294 | +0.64(+1.68%) |
Jan 05, 2006 | 38.03 | 38.24 | 38.03 | 38.12 | 1,211,495 | +0.30(+0.81%) |
Jan 04, 2006 | 37.83 | 37.92 | 37.80 | 37.82 | 1,037,650 | +0.14(+0.37%) |
Jan 03, 2006 | 37.41 | 37.78 | 37.30 | 37.68 | 1,394,227 | +0.56(+1.50%) |
Dec 30, 2005 | 37.17 | 37.30 | 36.92 | 37.12 | 736,348 | -0.05(-0.12%) |
Dec 29, 2005 | 37.22 | 37.35 | 37.16 | 37.17 | 457,806 | -0.02(-0.06%) |
Dec 28, 2005 | 37.33 | 37.37 | 37.16 | 37.19 | 851,016 | -0.14(-0.37%) |
Dec 27, 2005 | 37.48 | 37.65 | 37.32 | 37.33 | 373,701 | -0.21(-0.55%) |
Dec 23, 2005 | 37.43 | 37.64 | 37.38 | 37.54 | 395,161 | -0.02(-0.05%) |
Dec 22, 2005 | 37.55 | 37.62 | 37.47 | 37.56 | 804,195 | +0.02(+0.06%) |
Dec 21, 2005 | 37.51 | 37.60 | 37.46 | 37.53 | 720,307 | -0.05(-0.13%) |
Dec 20, 2005 | 37.53 | 37.73 | 37.50 | 37.58 | 582,011 | +0.12(+0.32%) |
Dec 19, 2005 | 37.70 | 37.72 | 37.40 | 37.46 | 844,730 | -0.08(-0.22%) |
Dec 16, 2005 | 37.62 | 37.71 | 37.53 | 37.55 | 644,006 | +0.03(+0.09%) |
Dec 15, 2005 | 37.57 | 37.62 | 37.39 | 37.52 | 564,454 | -0.06(-0.17%) |
Dec 14, 2005 | 37.50 | 37.64 | 37.45 | 37.58 | 601,520 | +0.10(+0.26%) |
Dec 13, 2005 | 37.26 | 37.60 | 37.26 | 37.48 | 1,307,305 | +0.16(+0.43%) |
Dec 12, 2005 | 37.31 | 37.39 | 37.16 | 37.32 | 609,541 | +0.23(+0.61%) |
Dec 09, 2005 | 37.12 | 37.20 | 37.04 | 37.10 | 444,149 | +0.07(+0.20%) |
Dec 08, 2005 | 37.04 | 37.16 | 36.86 | 37.02 | 1,106,364 | -0.15(-0.40%) |
Dec 07, 2005 | 37.16 | 37.24 | 37.00 | 37.17 | 537,575 | -0.01(-0.02%) |
Dec 06, 2005 | 37.22 | 37.37 | 37.14 | 37.18 | 621,246 | -0.21(-0.57%) |
Dec 05, 2005 | 37.39 | 37.46 | 37.18 | 37.39 | 565,104 | -0.10(-0.26%) |
Dec 02, 2005 | 37.28 | 37.50 | 37.16 | 37.49 | 589,815 | +0.03(+0.07%) |
Dec 01, 2005 | 37.30 | 37.56 | 37.30 | 37.46 | 947,042 | +0.58(+1.58%) |
Nov 30, 2005 | 37.02 | 37.08 | 36.87 | 36.88 | 869,007 | -0.30(-0.82%) |
Nov 29, 2005 | 37.26 | 37.31 | 37.09 | 37.18 | 1,162,289 | -0.18(-0.49%) |
Nov 28, 2005 | 37.48 | 37.50 | 37.26 | 37.37 | 847,331 | +0.03(+0.07%) |
Nov 25, 2005 | 37.37 | 37.43 | 37.25 | 37.34 | 468,644 | -0.26(-0.70%) |
Nov 23, 2005 | 37.52 | 37.74 | 37.46 | 37.60 | 869,874 | +0.12(+0.31%) |
Nov 22, 2005 | 37.27 | 37.52 | 37.06 | 37.49 | 904,557 | -0.12(-0.31%) |
Nov 21, 2005 | 37.59 | 37.64 | 37.49 | 37.60 | 1,212,145 | -0.03(-0.07%) |
Nov 18, 2005 | 37.63 | 37.65 | 37.46 | 37.63 | 849,282 | +0.26(+0.70%) |
Nov 17, 2005 | 37.17 | 37.37 | 37.17 | 37.37 | 888,516 | +0.39(+1.05%) |
Nov 16, 2005 | 36.99 | 37.03 | 36.81 | 36.98 | 1,104,847 | -0.06(-0.17%) |
Nov 15, 2005 | 37.18 | 37.33 | 36.98 | 37.04 | 860,987 | -0.09(-0.25%) |
Nov 14, 2005 | 37.12 | 37.16 | 36.91 | 37.14 | 756,290 | -0.15(-0.40%) |
Nov 11, 2005 | 37.18 | 37.33 | 37.18 | 37.28 | 703,399 | +0.17(+0.45%) |
Nov 10, 2005 | 36.90 | 37.14 | 36.80 | 37.12 | 846,681 | +0.33(+0.89%) |
Nov 09, 2005 | 36.67 | 36.88 | 36.62 | 36.79 | 864,889 | +0.18(+0.50%) |
Nov 08, 2005 | 36.67 | 36.71 | 36.49 | 36.61 | 607,806 | -0.06(-0.16%) |
Nov 07, 2005 | 36.59 | 36.74 | 36.52 | 36.67 | 625,364 | +0.12(+0.34%) |
Nov 04, 2005 | 36.71 | 36.74 | 36.34 | 36.54 | 1,270,888 | -0.11(-0.29%) |
Nov 03, 2005 | 36.81 | 36.87 | 36.61 | 36.65 | 950,944 | +0.02(+0.06%) |
Nov 02, 2005 | 36.43 | 36.64 | 36.32 | 36.62 | 1,110,049 | +0.25(+0.68%) |
Nov 01, 2005 | 36.51 | 36.55 | 36.31 | 36.38 | 515,465 | +0.04(+0.11%) |
Oct 31, 2005 | 36.19 | 36.42 | 36.14 | 36.33 | 1,329,631 | +0.26(+0.73%) |
Oct 28, 2005 | 36.14 | 36.27 | 35.82 | 36.07 | 729,628 | +0.18(+0.50%) |
Oct 27, 2005 | 36.06 | 36.10 | 35.86 | 35.89 | 889,166 | -0.30(-0.83%) |
Oct 26, 2005 | 36.33 | 36.45 | 36.18 | 36.19 | 932,302 | +0.06(+0.18%) |
Oct 25, 2005 | 36.21 | 36.34 | 35.98 | 36.13 | 992,129 | -0.12(-0.32%) |
Oct 24, 2005 | 36.09 | 36.27 | 36.03 | 36.24 | 803,328 | +0.36(+1.02%) |
Oct 21, 2005 | 35.95 | 36.09 | 35.77 | 35.88 | 686,709 | +0.13(+0.37%) |
Oct 20, 2005 | 35.98 | 36.09 | 35.63 | 35.74 | 1,054,558 | -0.45(-1.24%) |
Oct 19, 2005 | 35.68 | 36.21 | 35.64 | 36.19 | 1,309,906 | +0.16(+0.45%) |
Oct 18, 2005 | 36.10 | 36.21 | 36.01 | 36.03 | 893,718 | -0.20(-0.55%) |
Oct 17, 2005 | 36.17 | 36.26 | 36.12 | 36.23 | 966,985 | -0.27(-0.75%) |
Oct 14, 2005 | 36.34 | 36.54 | 36.23 | 36.50 | 798,342 | +0.23(+0.62%) |
Oct 13, 2005 | 36.15 | 36.32 | 35.95 | 36.27 | 936,421 | +0.04(+0.10%) |
Oct 12, 2005 | 36.42 | 36.46 | 36.14 | 36.24 | 1,258,533 | -0.35(-0.95%) |
Oct 11, 2005 | 36.72 | 36.76 | 36.52 | 36.58 | 929,701 | -0.11(-0.29%) |
Oct 10, 2005 | 36.75 | 36.83 | 36.62 | 36.69 | 601,954 | -0.13(-0.35%) |
Oct 07, 2005 | 36.76 | 36.88 | 36.68 | 36.82 | 836,276 | +0.02(+0.05%) |
Oct 06, 2005 | 36.93 | 36.98 | 36.68 | 36.80 | 851,233 | -0.16(-0.44%) |
Oct 05, 2005 | 37.10 | 37.18 | 36.95 | 36.96 | 605,205 | -0.30(-0.82%) |
Oct 04, 2005 | 37.47 | 37.58 | 37.25 | 37.27 | 614,309 | -0.21(-0.55%) |
Oct 03, 2005 | 37.47 | 37.55 | 37.41 | 37.47 | 507,661 | +0.00(+0.00%) |
Sep 30, 2005 | 37.52 | 37.55 | 37.41 | 37.47 | 1,286,929 | -0.24(-0.64%) |
Sep 29, 2005 | 37.41 | 37.77 | 37.34 | 37.71 | 1,138,229 | +0.26(+0.70%) |
Sep 28, 2005 | 37.36 | 37.53 | 37.34 | 37.45 | 664,165 | +0.13(+0.35%) |
Sep 27, 2005 | 37.21 | 37.41 | 37.16 | 37.32 | 626,882 | -0.02(-0.06%) |
Sep 26, 2005 | 37.39 | 37.47 | 37.28 | 37.34 | 425,074 | +0.05(+0.12%) |
Sep 23, 2005 | 37.30 | 37.34 | 37.14 | 37.30 | 363,080 | +0.02(+0.06%) |
Sep 22, 2005 | 37.14 | 37.28 | 37.04 | 37.28 | 804,628 | +0.09(+0.24%) |
Sep 21, 2005 | 37.36 | 37.43 | 37.14 | 37.19 | 693,645 | -0.08(-0.21%) |
Sep 20, 2005 | 37.45 | 37.61 | 37.23 | 37.27 | 753,038 | -0.15(-0.41%) |
Sep 19, 2005 | 37.43 | 37.51 | 37.36 | 37.42 | 570,306 | -0.10(-0.27%) |
Sep 16, 2005 | 37.51 | 37.58 | 37.33 | 37.52 | 515,248 | +0.06(+0.16%) |
Sep 15, 2005 | 37.35 | 37.46 | 37.28 | 37.46 | 608,023 | -0.16(-0.43%) |
Sep 14, 2005 | 37.74 | 37.78 | 37.58 | 37.62 | 567,922 | -0.06(-0.17%) |
Sep 13, 2005 | 37.48 | 37.82 | 37.45 | 37.69 | 852,750 | +0.05(+0.12%) |
Sep 12, 2005 | 37.65 | 37.76 | 37.58 | 37.64 | 563,370 | -0.17(-0.45%) |
Sep 09, 2005 | 37.66 | 37.91 | 37.61 | 37.81 | 549,063 | +0.15(+0.39%) |
Sep 08, 2005 | 37.81 | 37.81 | 37.61 | 37.66 | 425,941 | -0.30(-0.79%) |
Sep 07, 2005 | 38.00 | 38.01 | 37.86 | 37.96 | 1,014,456 | +0.21(+0.55%) |
Sep 06, 2005 | 37.65 | 37.81 | 37.64 | 37.76 | 775,799 | +0.13(+0.36%) |
Sep 02, 2005 | 37.51 | 37.71 | 37.51 | 37.62 | 560,985 | +0.15(+0.41%) |
Sep 01, 2005 | 37.39 | 37.58 | 37.36 | 37.47 | 1,240,541 | +0.18(+0.47%) |
Aug 31, 2005 | 37.01 | 37.32 | 37.01 | 37.29 | 1,173,128 | +0.42(+1.14%) |
Aug 30, 2005 | 36.93 | 36.95 | 36.68 | 36.87 | 601,737 | -0.18(-0.50%) |
Aug 29, 2005 | 36.91 | 37.34 | 36.91 | 37.06 | 348,340 | +0.05(+0.12%) |
Aug 26, 2005 | 37.13 | 37.14 | 37.00 | 37.01 | 477,531 | -0.10(-0.26%) |
Aug 25, 2005 | 37.11 | 37.19 | 37.03 | 37.11 | 496,173 | +0.11(+0.29%) |
Aug 24, 2005 | 37.18 | 37.21 | 36.99 | 37.00 | 822,186 | -0.29(-0.77%) |
Aug 23, 2005 | 37.40 | 37.42 | 37.28 | 37.29 | 618,861 | -0.29(-0.76%) |
Aug 22, 2005 | 37.76 | 37.82 | 37.52 | 37.58 | 479,699 | -0.01(-0.02%) |
Aug 19, 2005 | 37.50 | 37.60 | 37.43 | 37.58 | 380,637 | +0.08(+0.21%) |
Aug 18, 2005 | 37.38 | 37.61 | 37.37 | 37.51 | 923,632 | -0.42(-1.09%) |
Aug 17, 2005 | 37.89 | 38.08 | 37.89 | 37.92 | 555,566 | -0.24(-0.62%) |
Aug 16, 2005 | 38.20 | 38.26 | 38.12 | 38.16 | 605,639 | -0.24(-0.61%) |
Aug 15, 2005 | 38.26 | 38.43 | 38.21 | 38.39 | 399,062 | +0.09(+0.23%) |
Aug 12, 2005 | 38.35 | 38.41 | 38.22 | 38.30 | 344,004 | -0.09(-0.24%) |
Aug 11, 2005 | 38.38 | 38.52 | 38.23 | 38.40 | 691,477 | +0.26(+0.68%) |
Aug 10, 2005 | 38.25 | 38.39 | 38.05 | 38.14 | 774,281 | +0.18(+0.47%) |
Aug 09, 2005 | 37.81 | 38.01 | 37.78 | 37.96 | 628,616 | -0.06(-0.17%) |
Aug 08, 2005 | 38.20 | 38.24 | 37.99 | 38.02 | 793,573 | +0.15(+0.39%) |
Aug 05, 2005 | 37.98 | 38.04 | 37.76 | 37.88 | 688,443 | +0.09(+0.24%) |
Aug 04, 2005 | 37.97 | 38.11 | 37.77 | 37.78 | 942,490 | -0.29(-0.76%) |
Aug 03, 2005 | 38.02 | 38.20 | 37.99 | 38.07 | 948,126 | -0.13(-0.34%) |
Aug 02, 2005 | 38.13 | 38.24 | 38.06 | 38.20 | 705,350 | +0.07(+0.19%) |
Aug 01, 2005 | 38.08 | 38.15 | 37.99 | 38.13 | 1,375,585 | +0.77(+2.05%) |
Jul 29, 2005 | 37.43 | 37.52 | 37.34 | 37.36 | 1,110,266 | -0.23(-0.60%) |
Jul 28, 2005 | 37.41 | 37.64 | 37.40 | 37.59 | 1,445,817 | -0.14(-0.37%) |
Jul 27, 2005 | 37.52 | 37.76 | 37.43 | 37.73 | 603,038 | +0.04(+0.11%) |
Jul 26, 2005 | 37.63 | 37.75 | 37.59 | 37.69 | 486,418 | -0.01(-0.04%) |
Jul 25, 2005 | 37.62 | 37.79 | 37.58 | 37.70 | 619,078 | +0.09(+0.23%) |
Jul 22, 2005 | 37.52 | 37.64 | 37.46 | 37.61 | 1,239,241 | -0.03(-0.09%) |
Jul 21, 2005 | 37.55 | 37.82 | 37.35 | 37.64 | 1,116,769 | +0.36(+0.97%) |
Jul 20, 2005 | 37.05 | 37.37 | 36.91 | 37.28 | 1,100,728 | +0.20(+0.53%) |
Jul 19, 2005 | 37.02 | 37.15 | 36.89 | 37.09 | 1,184,399 | +0.11(+0.30%) |
Jul 18, 2005 | 36.99 | 37.13 | 36.96 | 36.98 | 921,898 | -0.18(-0.47%) |
Jul 15, 2005 | 37.15 | 37.25 | 37.07 | 37.15 | 705,567 | -0.11(-0.30%) |
Jul 14, 2005 | 37.43 | 37.50 | 37.21 | 37.26 | 1,441,265 | +0.12(+0.32%) |
Jul 13, 2005 | 37.02 | 37.16 | 36.84 | 37.14 | 1,387,941 | +0.25(+0.68%) |
Jul 12, 2005 | 36.89 | 36.98 | 36.73 | 36.89 | 859,470 | -0.02(-0.05%) |
Jul 11, 2005 | 36.82 | 37.04 | 36.82 | 36.91 | 1,104,197 | +0.21(+0.58%) |
Jul 08, 2005 | 36.56 | 36.81 | 36.51 | 36.70 | 1,068,214 | +0.25(+0.70%) |
Jul 07, 2005 | 35.97 | 36.45 | 35.97 | 36.45 | 2,996,115 | -0.38(-1.03%) |
Jul 06, 2005 | 36.88 | 36.95 | 36.77 | 36.82 | 600,653 | -0.07(-0.20%) |
Jul 05, 2005 | 36.74 | 36.92 | 36.72 | 36.90 | 485,985 | +0.13(+0.35%) |
Jul 01, 2005 | 36.73 | 36.78 | 36.63 | 36.77 | 657,445 | +0.02(+0.06%) |
Jun 30, 2005 | 37.03 | 37.07 | 36.69 | 36.74 | 1,345,889 | -0.66(-1.78%) |
Jun 29, 2005 | 37.37 | 37.51 | 37.27 | 37.41 | 982,158 | -0.06(-0.16%) |
Jun 28, 2005 | 37.35 | 37.48 | 37.34 | 37.47 | 728,544 | +0.07(+0.20%) |
Jun 27, 2005 | 37.39 | 37.40 | 37.25 | 37.40 | 652,243 | -0.03(-0.07%) |
Jun 24, 2005 | 37.50 | 37.54 | 37.40 | 37.42 | 601,954 | +0.01(+0.04%) |
Jun 23, 2005 | 37.59 | 37.70 | 37.40 | 37.41 | 1,341,770 | +0.01(+0.04%) |
Jun 22, 2005 | 37.43 | 37.49 | 37.34 | 37.40 | 750,437 | +0.36(+0.97%) |
Jun 21, 2005 | 37.07 | 37.17 | 36.97 | 37.04 | 511,130 | -0.02(-0.06%) |
Jun 20, 2005 | 36.98 | 37.12 | 36.88 | 37.06 | 767,562 | +0.01(+0.04%) |
Jun 17, 2005 | 37.08 | 37.13 | 36.99 | 37.04 | 1,096,176 | +0.12(+0.32%) |
Jun 16, 2005 | 36.89 | 36.96 | 36.82 | 36.92 | 702,966 | -0.10(-0.26%) |
Jun 15, 2005 | 36.97 | 37.02 | 36.85 | 37.02 | 474,280 | +0.07(+0.19%) |
Jun 14, 2005 | 36.88 | 37.03 | 36.88 | 36.95 | 478,398 | +0.04(+0.10%) |
Jun 13, 2005 | 36.86 | 36.98 | 36.79 | 36.92 | 645,307 | +0.02(+0.06%) |
Jun 10, 2005 | 37.03 | 37.04 | 36.81 | 36.89 | 518,933 | +0.00(+0.01%) |
Jun 09, 2005 | 36.87 | 36.92 | 36.72 | 36.89 | 527,170 | +0.13(+0.36%) |
Jun 08, 2005 | 36.97 | 36.98 | 36.66 | 36.75 | 708,168 | -0.07(-0.19%) |
Jun 07, 2005 | 36.79 | 37.00 | 36.75 | 36.82 | 803,761 | +0.02(+0.06%) |
Jun 06, 2005 | 36.62 | 36.80 | 36.53 | 36.80 | 553,832 | +0.26(+0.72%) |
Jun 03, 2005 | 36.67 | 36.71 | 36.45 | 36.54 | 1,042,852 | -0.28(-0.76%) |
Jun 02, 2005 | 36.69 | 36.91 | 36.65 | 36.82 | 475,363 | +0.02(+0.05%) |
Jun 01, 2005 | 36.61 | 36.95 | 36.58 | 36.80 | 801,377 | +0.19(+0.52%) |
May 31, 2005 | 36.69 | 36.72 | 36.57 | 36.61 | 491,621 | -0.02(-0.06%) |
May 27, 2005 | 36.57 | 36.67 | 36.47 | 36.63 | 439,381 | -0.04(-0.11%) |
May 26, 2005 | 36.62 | 36.70 | 36.51 | 36.68 | 481,650 | +0.03(+0.09%) |
May 25, 2005 | 36.62 | 36.67 | 36.56 | 36.64 | 535,190 | -0.06(-0.18%) |
May 24, 2005 | 36.75 | 36.76 | 36.57 | 36.71 | 464,959 | -0.07(-0.20%) |
May 23, 2005 | 36.63 | 36.86 | 36.63 | 36.78 | 664,382 | +0.04(+0.10%) |
May 20, 2005 | 36.67 | 36.78 | 36.51 | 36.74 | 943,791 | +0.03(+0.09%) |
May 19, 2005 | 36.73 | 36.77 | 36.63 | 36.71 | 760,192 | -0.10(-0.26%) |
May 18, 2005 | 36.65 | 36.87 | 36.63 | 36.81 | 1,270,021 | -0.15(-0.41%) |
May 17, 2005 | 36.84 | 37.02 | 36.81 | 36.96 | 965,251 | +0.06(+0.18%) |
May 16, 2005 | 36.64 | 36.92 | 36.63 | 36.90 | 1,193,287 | +0.18(+0.48%) |
May 13, 2005 | 36.77 | 36.91 | 36.63 | 36.72 | 1,189,602 | -0.21(-0.56%) |
May 12, 2005 | 37.16 | 37.22 | 36.90 | 36.93 | 1,319,877 | -0.39(-1.05%) |
May 11, 2005 | 37.40 | 37.45 | 37.16 | 37.32 | 621,029 | +0.18(+0.48%) |
May 10, 2005 | 37.22 | 37.28 | 37.13 | 37.14 | 900,221 | -0.36(-0.95%) |
May 09, 2005 | 37.35 | 37.56 | 37.28 | 37.50 | 556,650 | +0.01(+0.02%) |
May 06, 2005 | 37.60 | 37.64 | 37.43 | 37.49 | 592,850 | -0.06(-0.16%) |
May 05, 2005 | 37.63 | 37.71 | 37.41 | 37.55 | 745,235 | +0.03(+0.09%) |
May 04, 2005 | 37.39 | 37.56 | 37.37 | 37.52 | 1,427,392 | +0.43(+1.16%) |
May 03, 2005 | 37.12 | 37.17 | 36.99 | 37.09 | 1,181,365 | +0.19(+0.53%) |
May 02, 2005 | 36.95 | 37.02 | 36.82 | 36.89 | 935,337 | -0.04(-0.10%) |
Apr 29, 2005 | 36.93 | 37.01 | 36.73 | 36.93 | 1,049,572 | +0.29(+0.78%) |
Apr 28, 2005 | 36.70 | 36.81 | 36.60 | 36.64 | 1,025,511 | -0.22(-0.59%) |
Apr 27, 2005 | 36.77 | 36.94 | 36.74 | 36.86 | 1,294,082 | +0.03(+0.09%) |
Apr 26, 2005 | 36.91 | 36.96 | 36.81 | 36.83 | 692,778 | -0.04(-0.10%) |
Apr 25, 2005 | 36.68 | 36.88 | 36.64 | 36.86 | 909,976 | +0.33(+0.90%) |
Apr 22, 2005 | 36.64 | 36.71 | 36.40 | 36.54 | 1,021,826 | -0.04(-0.10%) |
Apr 21, 2005 | 36.56 | 36.62 | 36.32 | 36.57 | 1,379,704 | +0.29(+0.80%) |
Apr 20, 2005 | 36.49 | 36.63 | 36.21 | 36.28 | 1,348,273 | -0.37(-1.02%) |
Apr 19, 2005 | 36.66 | 36.76 | 36.62 | 36.66 | 761,709 | +0.28(+0.77%) |
Apr 18, 2005 | 36.34 | 36.49 | 36.31 | 36.38 | 813,299 | +0.00(+0.01%) |
Apr 15, 2005 | 36.66 | 36.78 | 36.28 | 36.37 | 1,068,430 | -0.23(-0.63%) |
Apr 14, 2005 | 36.79 | 36.82 | 36.57 | 36.60 | 809,831 | -0.18(-0.49%) |
Apr 13, 2005 | 36.79 | 37.00 | 36.76 | 36.78 | 825,221 | -0.06(-0.16%) |
Apr 12, 2005 | 36.58 | 36.93 | 36.48 | 36.84 | 910,409 | +0.13(+0.35%) |
Apr 11, 2005 | 36.68 | 36.77 | 36.61 | 36.71 | 692,344 | +0.06(+0.16%) |
Apr 08, 2005 | 36.62 | 36.74 | 36.57 | 36.65 | 937,505 | +0.18(+0.51%) |
Apr 07, 2005 | 36.43 | 36.58 | 36.40 | 36.47 | 811,998 | -0.02(-0.06%) |
Apr 06, 2005 | 36.34 | 36.56 | 36.34 | 36.49 | 742,634 | +0.19(+0.53%) |
Apr 05, 2005 | 36.19 | 36.35 | 36.13 | 36.30 | 721,391 | +0.05(+0.14%) |
Apr 04, 2005 | 36.14 | 36.34 | 36.04 | 36.25 | 1,051,523 | -0.02(-0.06%) |
Apr 01, 2005 | 36.59 | 36.62 | 36.22 | 36.27 | 1,417,421 | -0.36(-0.98%) |
Mar 31, 2005 | 36.75 | 36.80 | 36.55 | 36.63 | 849,065 | +0.00(+0.00%) |
Mar 30, 2005 | 36.37 | 36.67 | 36.34 | 36.63 | 1,270,021 | +0.49(+1.37%) |
Mar 29, 2005 | 36.39 | 36.54 | 36.11 | 36.14 | 1,383,172 | -0.42(-1.14%) |
Mar 28, 2005 | 36.51 | 36.67 | 36.51 | 36.55 | 650,509 | +0.15(+0.42%) |
Mar 24, 2005 | 36.51 | 36.68 | 36.40 | 36.40 | 592,199 | -0.15(-0.40%) |
Mar 23, 2005 | 36.47 | 36.72 | 36.45 | 36.55 | 1,231,654 | -0.08(-0.21%) |
Mar 22, 2005 | 37.02 | 37.12 | 36.62 | 36.62 | 1,197,188 | -0.46(-1.24%) |
Mar 21, 2005 | 37.09 | 37.15 | 36.92 | 37.09 | 874,210 | +0.01(+0.02%) |
Mar 18, 2005 | 37.12 | 37.13 | 36.93 | 37.08 | 709,252 | -0.10(-0.26%) |
Mar 17, 2005 | 37.12 | 37.29 | 37.04 | 37.17 | 1,062,795 | +0.06(+0.15%) |
Mar 16, 2005 | 37.23 | 37.25 | 36.99 | 37.12 | 1,521,684 | -0.66(-1.73%) |
Mar 15, 2005 | 37.81 | 37.90 | 37.76 | 37.77 | 903,256 | -0.12(-0.30%) |
Mar 14, 2005 | 37.76 | 37.89 | 37.65 | 37.89 | 832,808 | +0.14(+0.37%) |
Mar 11, 2005 | 37.72 | 37.93 | 37.69 | 37.75 | 782,302 | -0.01(-0.02%) |
Mar 10, 2005 | 37.82 | 37.90 | 37.67 | 37.76 | 741,550 | -0.08(-0.21%) |
Mar 09, 2005 | 37.95 | 37.98 | 37.84 | 37.84 | 946,175 | -0.22(-0.58%) |
Mar 08, 2005 | 38.19 | 38.27 | 38.02 | 38.06 | 775,148 | +0.22(+0.59%) |
Mar 07, 2005 | 37.86 | 37.95 | 37.78 | 37.84 | 1,392,059 | -0.28(-0.73%) |
Mar 04, 2005 | 38.13 | 38.24 | 38.01 | 38.12 | 1,950,227 | +0.06(+0.16%) |
Mar 03, 2005 | 37.98 | 38.10 | 37.88 | 38.06 | 1,398,346 | +0.18(+0.47%) |
Mar 02, 2005 | 37.80 | 38.06 | 37.66 | 37.88 | 3,206,810 | -0.42(-1.08%) |
Mar 01, 2005 | 38.14 | 38.30 | 38.02 | 38.29 | 2,272,339 | -0.23(-0.59%) |
Feb 28, 2005 | 38.60 | 38.75 | 38.34 | 38.52 | 1,986,427 | -0.99(-2.51%) |
Feb 25, 2005 | 39.58 | 39.60 | 39.41 | 39.51 | 1,010,988 | +0.23(+0.58%) |
Feb 24, 2005 | 39.17 | 39.33 | 39.10 | 39.28 | 1,015,973 | +0.23(+0.58%) |
Feb 23, 2005 | 38.89 | 39.10 | 38.80 | 39.06 | 968,502 | -0.08(-0.21%) |
Feb 22, 2005 | 39.29 | 39.37 | 39.05 | 39.14 | 673,052 | -0.24(-0.60%) |
Feb 18, 2005 | 39.31 | 39.42 | 39.24 | 39.37 | 528,904 | +0.04(+0.09%) |
Feb 17, 2005 | 39.37 | 39.50 | 39.28 | 39.34 | 684,758 | -0.08(-0.21%) |
Feb 16, 2005 | 39.37 | 39.49 | 39.16 | 39.42 | 684,758 | -0.14(-0.36%) |
Feb 15, 2005 | 39.52 | 39.67 | 39.48 | 39.56 | 921,898 | +0.11(+0.28%) |
Feb 14, 2005 | 39.48 | 39.51 | 39.35 | 39.45 | 475,797 | +0.25(+0.65%) |
Feb 11, 2005 | 39.03 | 39.32 | 38.98 | 39.20 | 600,870 | +0.16(+0.40%) |
Feb 10, 2005 | 39.25 | 39.29 | 38.99 | 39.04 | 709,686 | +0.08(+0.21%) |
Feb 09, 2005 | 39.03 | 39.20 | 38.91 | 38.96 | 759,975 | +0.04(+0.11%) |
Feb 08, 2005 | 38.67 | 38.99 | 38.67 | 38.92 | 778,183 | +0.25(+0.64%) |
Feb 07, 2005 | 38.76 | 38.86 | 38.61 | 38.67 | 573,558 | +0.03(+0.08%) |
Feb 04, 2005 | 38.52 | 38.71 | 38.48 | 38.64 | 1,222,116 | +0.60(+1.56%) |
Feb 03, 2005 | 37.94 | 38.09 | 37.88 | 38.04 | 469,944 | -0.04(-0.11%) |
Feb 02, 2005 | 38.18 | 38.18 | 38.01 | 38.08 | 720,090 | -0.22(-0.57%) |