Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.63 | 22.64 | 21.99 | 22.12 | 515,505 | -0.31(-1.37%) |
Mar 30, 2006 | 22.12 | 22.53 | 21.90 | 22.43 | 955,418 | +0.60(+2.74%) |
Mar 29, 2006 | 21.47 | 22.01 | 21.24 | 21.83 | 411,267 | +0.59(+2.77%) |
Mar 28, 2006 | 21.16 | 21.55 | 21.09 | 21.25 | 289,524 | +0.23(+1.09%) |
Mar 27, 2006 | 21.25 | 21.28 | 20.95 | 21.02 | 242,463 | -0.21(-0.99%) |
Mar 24, 2006 | 21.09 | 21.41 | 20.86 | 21.23 | 165,734 | +0.18(+0.88%) |
Mar 23, 2006 | 21.47 | 21.47 | 20.86 | 21.04 | 316,578 | -0.42(-1.97%) |
Mar 22, 2006 | 20.67 | 21.60 | 20.67 | 21.47 | 723,753 | +0.76(+3.65%) |
Mar 21, 2006 | 21.08 | 21.14 | 20.59 | 20.71 | 721,479 | -0.36(-1.71%) |
Mar 20, 2006 | 21.69 | 21.69 | 20.99 | 21.07 | 685,332 | -0.57(-2.64%) |
Mar 17, 2006 | 21.99 | 21.99 | 21.55 | 21.64 | 949,507 | -0.35(-1.60%) |
Mar 16, 2006 | 21.77 | 22.43 | 21.55 | 21.99 | 2,022,917 | +0.99(+4.73%) |
Mar 15, 2006 | 20.87 | 21.03 | 20.47 | 21.00 | 695,335 | +0.10(+0.46%) |
Mar 14, 2006 | 21.00 | 21.11 | 20.84 | 20.90 | 966,785 | -0.09(-0.42%) |
Mar 13, 2006 | 20.67 | 21.02 | 20.30 | 20.99 | 963,034 | +0.42(+2.05%) |
Mar 10, 2006 | 20.21 | 20.67 | 19.89 | 20.57 | 587,459 | +0.44(+2.19%) |
Mar 09, 2006 | 20.67 | 20.69 | 20.12 | 20.13 | 491,974 | -0.48(-2.31%) |
Mar 08, 2006 | 20.20 | 20.62 | 20.07 | 20.60 | 463,329 | +0.41(+2.05%) |
Mar 07, 2006 | 20.63 | 20.73 | 20.08 | 20.19 | 776,156 | -0.29(-1.42%) |
Mar 06, 2006 | 20.08 | 20.60 | 19.88 | 20.48 | 855,272 | +0.48(+2.42%) |
Mar 03, 2006 | 19.31 | 20.12 | 19.31 | 20.00 | 1,278,475 | +0.73(+3.79%) |
Mar 02, 2006 | 19.39 | 19.39 | 18.90 | 19.27 | 913,018 | -0.16(-0.81%) |
Mar 01, 2006 | 19.15 | 19.62 | 19.13 | 19.42 | 1,001,341 | +0.40(+2.13%) |
Feb 28, 2006 | 19.38 | 20.85 | 18.90 | 19.02 | 1,703,042 | -0.36(-1.86%) |
Feb 27, 2006 | 19.22 | 19.53 | 19.22 | 19.38 | 412,858 | +0.18(+0.92%) |
Feb 24, 2006 | 19.31 | 19.41 | 19.14 | 19.20 | 349,997 | -0.14(-0.73%) |
Feb 23, 2006 | 19.37 | 19.57 | 19.19 | 19.34 | 332,719 | -0.10(-0.50%) |
Feb 22, 2006 | 19.34 | 19.54 | 19.22 | 19.44 | 474,583 | +0.14(+0.73%) |
Feb 21, 2006 | 19.44 | 19.44 | 19.05 | 19.30 | 469,922 | -0.07(-0.36%) |
Feb 17, 2006 | 19.30 | 19.45 | 18.45 | 19.37 | 762,288 | +0.07(+0.36%) |
Feb 16, 2006 | 19.50 | 19.59 | 19.18 | 19.30 | 460,714 | -0.17(-0.86%) |
Feb 15, 2006 | 19.15 | 19.49 | 18.93 | 19.47 | 515,959 | +0.29(+1.51%) |
Feb 14, 2006 | 18.47 | 19.18 | 18.32 | 19.18 | 943,027 | +0.70(+3.81%) |
Feb 13, 2006 | 18.69 | 18.85 | 18.39 | 18.47 | 594,280 | -0.22(-1.18%) |
Feb 10, 2006 | 19.17 | 19.20 | 18.49 | 18.69 | 870,732 | -0.46(-2.39%) |
Feb 09, 2006 | 19.05 | 19.45 | 18.96 | 19.15 | 886,418 | +0.16(+0.83%) |
Feb 08, 2006 | 19.19 | 19.27 | 18.83 | 18.99 | 362,956 | -0.15(-0.78%) |
Feb 07, 2006 | 19.42 | 19.64 | 19.09 | 19.14 | 574,614 | -0.33(-1.67%) |
Feb 06, 2006 | 20.12 | 20.12 | 19.34 | 19.47 | 752,853 | -0.62(-3.07%) |
Feb 03, 2006 | 19.57 | 20.29 | 19.29 | 20.08 | 883,918 | +0.52(+2.65%) |
Feb 02, 2006 | 20.33 | 20.33 | 19.36 | 19.57 | 881,644 | -0.72(-3.56%) |
Feb 01, 2006 | 20.15 | 20.49 | 19.98 | 20.29 | 781,840 | +0.14(+0.70%) |
Jan 31, 2006 | 20.32 | 20.32 | 19.79 | 20.15 | 888,464 | -0.09(-0.43%) |
Jan 30, 2006 | 18.83 | 20.25 | 18.74 | 20.23 | 1,893,898 | +1.45(+7.73%) |
Jan 27, 2006 | 18.61 | 18.98 | 18.34 | 18.78 | 824,467 | +0.18(+0.95%) |
Jan 26, 2006 | 18.61 | 18.74 | 18.31 | 18.61 | 886,305 | +0.12(+0.67%) |
Jan 25, 2006 | 19.33 | 19.34 | 18.39 | 18.48 | 1,928,910 | -0.83(-4.28%) |
Jan 24, 2006 | 18.91 | 19.35 | 18.52 | 19.31 | 2,155,004 | +1.02(+5.58%) |
Jan 23, 2006 | 18.03 | 18.34 | 17.81 | 18.29 | 1,978,812 | +0.55(+3.07%) |
Jan 20, 2006 | 18.13 | 18.91 | 17.33 | 17.74 | 8,955,922 | -5.83(-24.74%) |
Jan 19, 2006 | 24.40 | 24.41 | 23.37 | 23.58 | 2,168,986 | -0.83(-3.39%) |
Jan 18, 2006 | 24.85 | 25.10 | 24.40 | 24.40 | 688,287 | -0.44(-1.77%) |
Jan 17, 2006 | 25.27 | 25.27 | 24.36 | 24.84 | 968,490 | -0.58(-2.28%) |
Jan 13, 2006 | 25.48 | 25.64 | 25.08 | 25.42 | 548,583 | -0.05(-0.21%) |
Jan 12, 2006 | 25.80 | 25.95 | 25.21 | 25.48 | 446,051 | -0.32(-1.23%) |
Jan 11, 2006 | 25.42 | 25.94 | 24.87 | 25.79 | 2,502,160 | +0.38(+1.49%) |
Jan 10, 2006 | 25.04 | 25.57 | 24.63 | 25.42 | 970,991 | +0.38(+1.51%) |
Jan 09, 2006 | 23.40 | 25.23 | 23.36 | 25.04 | 1,121,493 | +1.57(+6.71%) |
Jan 06, 2006 | 23.40 | 23.51 | 22.74 | 23.46 | 869,254 | +0.14(+0.60%) |
Jan 05, 2006 | 23.22 | 23.44 | 23.14 | 23.32 | 628,382 | +0.18(+0.80%) |
Jan 04, 2006 | 22.91 | 23.25 | 22.90 | 23.14 | 421,043 | +0.24(+1.04%) |
Jan 03, 2006 | 22.87 | 23.08 | 22.52 | 22.90 | 519,370 | +0.24(+1.05%) |
Dec 30, 2005 | 22.61 | 22.72 | 22.36 | 22.66 | 545,742 | -0.09(-0.39%) |
Dec 29, 2005 | 22.21 | 22.84 | 22.21 | 22.75 | 579,161 | +0.49(+2.21%) |
Dec 28, 2005 | 21.99 | 22.47 | 21.99 | 22.26 | 675,783 | +0.33(+1.52%) |
Dec 27, 2005 | 22.22 | 22.43 | 21.83 | 21.92 | 489,360 | -0.33(-1.50%) |
Dec 23, 2005 | 22.12 | 22.34 | 22.12 | 22.26 | 372,277 | +0.21(+0.96%) |
Dec 22, 2005 | 21.99 | 22.29 | 21.99 | 22.05 | 375,119 | +0.09(+0.40%) |
Dec 21, 2005 | 21.87 | 22.25 | 21.78 | 21.96 | 435,252 | +0.18(+0.81%) |
Dec 20, 2005 | 22.15 | 22.25 | 21.76 | 21.78 | 427,636 | -0.46(-2.06%) |
Dec 19, 2005 | 22.86 | 22.86 | 22.03 | 22.24 | 495,498 | -0.63(-2.77%) |
Dec 16, 2005 | 22.97 | 23.05 | 22.87 | 22.87 | 421,384 | -0.10(-0.42%) |
Dec 15, 2005 | 23.24 | 23.24 | 22.88 | 22.97 | 225,071 | -0.33(-1.40%) |
Dec 14, 2005 | 23.66 | 23.66 | 23.24 | 23.30 | 243,827 | -0.35(-1.49%) |
Dec 13, 2005 | 23.78 | 23.88 | 23.58 | 23.65 | 219,729 | -0.17(-0.70%) |
Dec 12, 2005 | 23.73 | 23.88 | 23.64 | 23.81 | 377,734 | +0.08(+0.33%) |
Dec 09, 2005 | 23.00 | 23.81 | 23.00 | 23.73 | 682,490 | +0.45(+1.93%) |
Dec 08, 2005 | 23.51 | 23.80 | 23.15 | 23.29 | 428,318 | -0.28(-1.19%) |
Dec 07, 2005 | 24.00 | 24.01 | 23.51 | 23.57 | 617,696 | -0.48(-2.01%) |
Dec 06, 2005 | 24.46 | 24.58 | 23.99 | 24.05 | 526,531 | -0.29(-1.19%) |
Dec 05, 2005 | 24.59 | 24.60 | 24.19 | 24.34 | 507,434 | -0.21(-0.86%) |
Dec 02, 2005 | 24.71 | 24.78 | 24.20 | 24.55 | 678,852 | -0.17(-0.68%) |
Dec 01, 2005 | 24.48 | 24.76 | 24.48 | 24.72 | 543,354 | +0.33(+1.33%) |
Nov 30, 2005 | 24.40 | 24.54 | 24.20 | 24.39 | 768,199 | +0.11(+0.43%) |
Nov 29, 2005 | 24.10 | 24.42 | 23.84 | 24.29 | 831,969 | +0.20(+0.84%) |
Nov 28, 2005 | 24.76 | 24.94 | 24.03 | 24.09 | 690,560 | -0.68(-2.74%) |
Nov 25, 2005 | 24.94 | 24.98 | 24.64 | 24.76 | 357,386 | +0.15(+0.61%) |
Nov 23, 2005 | 24.46 | 24.71 | 24.35 | 24.61 | 732,506 | +0.13(+0.54%) |
Nov 22, 2005 | 24.24 | 24.62 | 24.15 | 24.48 | 403,878 | +0.14(+0.58%) |
Nov 21, 2005 | 24.28 | 24.41 | 24.04 | 24.34 | 546,765 | +0.14(+0.58%) |
Nov 18, 2005 | 23.88 | 24.42 | 23.88 | 24.20 | 337,607 | +0.27(+1.14%) |
Nov 17, 2005 | 24.00 | 24.13 | 23.89 | 23.93 | 335,447 | +0.01(+0.04%) |
Nov 16, 2005 | 23.80 | 24.02 | 23.75 | 23.92 | 279,179 | +0.17(+0.70%) |
Nov 15, 2005 | 23.88 | 24.10 | 23.74 | 23.75 | 360,001 | -0.13(-0.55%) |
Nov 14, 2005 | 24.01 | 24.10 | 23.81 | 23.88 | 361,706 | -0.30(-1.24%) |
Nov 11, 2005 | 23.93 | 24.25 | 23.93 | 24.18 | 253,262 | +0.22(+0.92%) |
Nov 10, 2005 | 23.67 | 24.09 | 23.58 | 23.96 | 447,301 | +0.26(+1.11%) |
Nov 09, 2005 | 23.80 | 23.97 | 23.66 | 23.70 | 419,565 | -0.04(-0.19%) |
Nov 08, 2005 | 23.68 | 23.98 | 23.53 | 23.74 | 543,809 | +0.06(+0.26%) |
Nov 07, 2005 | 23.82 | 24.15 | 23.51 | 23.68 | 395,694 | -0.25(-1.03%) |
Nov 04, 2005 | 23.69 | 24.08 | 23.49 | 23.93 | 698,290 | +0.24(+1.00%) |
Nov 03, 2005 | 22.91 | 23.96 | 22.87 | 23.69 | 1,126,154 | +0.75(+3.26%) |
Nov 02, 2005 | 23.75 | 24.22 | 22.75 | 22.94 | 2,598,669 | -1.63(-6.62%) |
Nov 01, 2005 | 24.68 | 25.16 | 24.44 | 24.57 | 525,508 | -0.06(-0.25%) |
Oct 31, 2005 | 24.77 | 25.03 | 24.59 | 24.63 | 647,138 | -0.14(-0.57%) |
Oct 28, 2005 | 24.53 | 24.87 | 24.43 | 24.77 | 296,685 | +0.20(+0.82%) |
Oct 27, 2005 | 24.62 | 24.71 | 24.54 | 24.57 | 302,823 | -0.04(-0.18%) |
Oct 26, 2005 | 25.03 | 25.29 | 24.46 | 24.61 | 423,885 | -0.45(-1.79%) |
Oct 25, 2005 | 25.41 | 25.42 | 24.85 | 25.06 | 616,332 | -0.45(-1.76%) |
Oct 24, 2005 | 25.56 | 25.78 | 25.47 | 25.51 | 425,590 | +0.00(+0.00%) |
Oct 21, 2005 | 25.58 | 26.02 | 25.51 | 25.51 | 249,056 | -0.07(-0.27%) |
Oct 20, 2005 | 26.08 | 26.08 | 25.51 | 25.58 | 293,616 | -0.50(-1.92%) |
Oct 19, 2005 | 25.52 | 26.22 | 25.52 | 26.08 | 337,834 | +0.48(+1.86%) |
Oct 18, 2005 | 26.01 | 26.13 | 25.40 | 25.61 | 425,021 | -0.37(-1.42%) |
Oct 17, 2005 | 25.94 | 26.04 | 25.46 | 25.98 | 413,540 | +0.05(+0.20%) |
Oct 14, 2005 | 25.60 | 26.26 | 25.51 | 25.93 | 461,056 | +0.44(+1.73%) |
Oct 13, 2005 | 25.51 | 25.79 | 25.25 | 25.49 | 245,873 | -0.10(-0.38%) |
Oct 12, 2005 | 26.14 | 26.22 | 25.26 | 25.58 | 910,176 | -0.57(-2.19%) |
Oct 11, 2005 | 26.83 | 26.97 | 26.08 | 26.15 | 530,396 | -0.57(-2.14%) |
Oct 10, 2005 | 27.17 | 27.39 | 26.61 | 26.73 | 336,584 | -0.58(-2.13%) |
Oct 07, 2005 | 27.27 | 27.65 | 27.24 | 27.31 | 299,527 | +0.09(+0.32%) |
Oct 06, 2005 | 27.25 | 27.56 | 26.90 | 27.22 | 554,040 | +0.01(+0.03%) |
Oct 05, 2005 | 27.52 | 27.52 | 26.83 | 27.21 | 431,614 | -0.53(-1.90%) |
Oct 04, 2005 | 28.33 | 29.26 | 27.74 | 27.74 | 1,307,803 | +1.02(+3.82%) |
Oct 03, 2005 | 26.13 | 26.73 | 26.13 | 26.72 | 442,982 | +0.50(+1.91%) |
Sep 30, 2005 | 26.29 | 26.47 | 26.14 | 26.22 | 174,373 | -0.09(-0.33%) |
Sep 29, 2005 | 26.24 | 26.54 | 26.07 | 26.30 | 251,784 | +0.06(+0.23%) |
Sep 28, 2005 | 26.26 | 26.44 | 25.90 | 26.24 | 242,690 | -0.05(-0.20%) |
Sep 27, 2005 | 25.82 | 26.38 | 25.13 | 26.29 | 456,168 | -0.09(-0.33%) |
Sep 26, 2005 | 26.66 | 26.66 | 26.29 | 26.38 | 258,264 | -0.14(-0.53%) |
Sep 23, 2005 | 26.52 | 26.74 | 26.40 | 26.52 | 293,729 | -0.22(-0.82%) |
Sep 22, 2005 | 27.01 | 27.01 | 26.66 | 26.74 | 420,133 | -0.36(-1.33%) |
Sep 21, 2005 | 27.28 | 27.29 | 26.93 | 27.10 | 246,101 | -0.28(-1.03%) |
Sep 20, 2005 | 27.18 | 27.48 | 27.08 | 27.39 | 355,795 | +0.68(+2.54%) |
Sep 19, 2005 | 27.10 | 27.10 | 26.68 | 26.71 | 431,501 | -0.17(-0.62%) |
Sep 16, 2005 | 27.28 | 27.29 | 26.83 | 26.88 | 611,899 | -0.40(-1.48%) |
Sep 15, 2005 | 27.35 | 27.50 | 27.18 | 27.28 | 281,908 | -0.06(-0.23%) |
Sep 14, 2005 | 27.14 | 27.49 | 27.00 | 27.34 | 347,610 | +0.42(+1.57%) |
Sep 13, 2005 | 26.83 | 26.98 | 26.70 | 26.92 | 515,732 | -0.07(-0.26%) |
Sep 12, 2005 | 27.10 | 27.23 | 26.74 | 26.99 | 612,240 | -0.71(-2.57%) |
Sep 09, 2005 | 26.76 | 27.76 | 26.76 | 27.70 | 352,385 | +0.94(+3.52%) |
Sep 08, 2005 | 26.88 | 27.17 | 26.76 | 26.76 | 352,726 | -0.47(-1.71%) |
Sep 07, 2005 | 27.18 | 27.29 | 26.94 | 27.23 | 213,477 | +0.04(+0.16%) |
Sep 06, 2005 | 27.36 | 27.46 | 26.72 | 27.18 | 472,764 | -0.12(-0.45%) |
Sep 02, 2005 | 27.35 | 27.45 | 27.18 | 27.31 | 334,083 | -0.04(-0.16%) |
Sep 01, 2005 | 26.89 | 27.41 | 26.83 | 27.35 | 292,593 | +0.43(+1.60%) |
Aug 31, 2005 | 26.92 | 27.03 | 26.67 | 26.92 | 654,299 | -0.35(-1.29%) |
Aug 30, 2005 | 27.27 | 27.36 | 27.16 | 27.27 | 478,561 | -0.04(-0.16%) |
Aug 29, 2005 | 27.32 | 27.56 | 27.01 | 27.32 | 731,937 | -0.04(-0.16%) |
Aug 26, 2005 | 27.36 | 27.36 | 27.01 | 27.36 | 613,604 | +0.18(+0.65%) |
Aug 25, 2005 | 26.93 | 27.27 | 26.79 | 27.18 | 535,511 | +0.30(+1.11%) |
Aug 24, 2005 | 26.96 | 27.16 | 26.83 | 26.88 | 457,532 | -0.04(-0.13%) |
Aug 23, 2005 | 27.05 | 27.10 | 26.76 | 26.92 | 482,881 | -0.16(-0.58%) |
Aug 22, 2005 | 27.26 | 27.39 | 27.05 | 27.08 | 358,523 | -0.23(-0.84%) |
Aug 19, 2005 | 27.45 | 27.49 | 27.24 | 27.31 | 454,121 | -0.14(-0.51%) |
Aug 18, 2005 | 27.27 | 27.61 | 27.10 | 27.45 | 536,534 | +0.18(+0.65%) |
Aug 17, 2005 | 27.26 | 27.32 | 26.87 | 27.27 | 529,600 | +0.00(+0.00%) |
Aug 16, 2005 | 27.20 | 27.50 | 26.88 | 27.27 | 510,276 | +0.08(+0.29%) |
Aug 15, 2005 | 27.10 | 27.49 | 26.90 | 27.19 | 421,156 | -0.02(-0.06%) |
Aug 12, 2005 | 27.25 | 27.31 | 26.83 | 27.21 | 467,080 | +0.18(+0.65%) |
Aug 11, 2005 | 27.36 | 27.56 | 26.74 | 27.03 | 954,395 | -0.36(-1.32%) |
Aug 10, 2005 | 27.98 | 28.22 | 27.39 | 27.39 | 1,039,649 | -0.58(-2.08%) |
Aug 09, 2005 | 28.59 | 28.59 | 27.96 | 27.98 | 1,009,867 | -0.71(-2.48%) |
Aug 08, 2005 | 28.50 | 28.81 | 28.29 | 28.69 | 948,256 | +0.18(+0.62%) |
Aug 05, 2005 | 29.05 | 29.12 | 28.14 | 28.51 | 1,155,936 | -0.56(-1.94%) |
Aug 04, 2005 | 28.06 | 29.27 | 28.05 | 29.07 | 1,523,326 | +1.01(+3.60%) |
Aug 03, 2005 | 29.62 | 29.63 | 25.51 | 28.06 | 4,703,885 | -4.66(-14.25%) |
Aug 02, 2005 | 32.70 | 33.10 | 32.20 | 32.73 | 840,949 | +0.03(+0.08%) |
Aug 01, 2005 | 32.33 | 33.45 | 32.31 | 32.70 | 832,197 | +0.38(+1.17%) |
Jul 29, 2005 | 34.27 | 34.27 | 31.93 | 32.32 | 1,035,670 | -2.16(-6.28%) |
Jul 28, 2005 | 34.75 | 34.84 | 34.35 | 34.48 | 235,870 | -0.31(-0.88%) |
Jul 27, 2005 | 34.89 | 34.92 | 34.40 | 34.79 | 175,283 | +0.34(+1.00%) |
Jul 26, 2005 | 34.20 | 35.00 | 34.20 | 34.45 | 386,486 | +0.26(+0.77%) |
Jul 25, 2005 | 33.83 | 34.27 | 33.74 | 34.19 | 214,159 | +0.48(+1.44%) |
Jul 22, 2005 | 33.75 | 34.00 | 32.64 | 33.70 | 668,508 | +0.04(+0.13%) |
Jul 21, 2005 | 34.23 | 34.41 | 33.61 | 33.66 | 327,036 | -1.01(-2.92%) |
Jul 20, 2005 | 34.53 | 34.88 | 34.53 | 34.67 | 355,340 | +0.09(+0.25%) |
Jul 19, 2005 | 34.53 | 34.66 | 34.27 | 34.58 | 303,733 | +0.21(+0.61%) |
Jul 18, 2005 | 33.70 | 34.62 | 33.65 | 34.37 | 388,191 | +0.69(+2.04%) |
Jul 15, 2005 | 33.66 | 34.07 | 33.31 | 33.68 | 312,940 | +0.01(+0.03%) |
Jul 14, 2005 | 33.87 | 34.19 | 33.21 | 33.68 | 778,429 | -0.84(-2.45%) |
Jul 13, 2005 | 35.73 | 35.73 | 34.46 | 34.52 | 698,518 | -1.21(-3.37%) |
Jul 12, 2005 | 36.33 | 36.34 | 35.15 | 35.73 | 704,770 | -1.10(-2.99%) |
Jul 11, 2005 | 36.12 | 37.05 | 36.12 | 36.83 | 483,563 | +0.92(+2.57%) |
Jul 08, 2005 | 35.06 | 36.20 | 35.00 | 35.90 | 467,535 | +0.90(+2.56%) |
Jul 07, 2005 | 34.31 | 35.19 | 34.28 | 35.00 | 273,268 | -0.01(-0.03%) |
Jul 06, 2005 | 35.21 | 35.70 | 34.84 | 35.01 | 404,674 | -0.21(-0.60%) |
Jul 05, 2005 | 35.22 | 35.58 | 35.14 | 35.22 | 446,278 | +0.13(+0.38%) |
Jul 01, 2005 | 34.85 | 35.14 | 34.63 | 35.09 | 304,415 | +0.25(+0.71%) |
Jun 30, 2005 | 35.29 | 35.36 | 34.85 | 34.85 | 286,909 | -0.43(-1.22%) |
Jun 29, 2005 | 35.22 | 35.54 | 35.16 | 35.28 | 357,727 | +0.10(+0.28%) |
Jun 28, 2005 | 34.31 | 35.29 | 34.31 | 35.18 | 435,366 | +0.94(+2.75%) |
Jun 27, 2005 | 34.09 | 34.40 | 33.96 | 34.24 | 288,614 | +0.16(+0.46%) |
Jun 24, 2005 | 34.22 | 34.24 | 33.81 | 34.08 | 309,871 | -0.13(-0.39%) |
Jun 23, 2005 | 34.12 | 34.64 | 34.11 | 34.21 | 332,833 | +0.00(+0.00%) |
Jun 22, 2005 | 34.66 | 34.85 | 34.10 | 34.21 | 287,477 | -0.33(-0.94%) |
Jun 21, 2005 | 34.38 | 34.92 | 34.37 | 34.54 | 296,799 | +0.16(+0.46%) |
Jun 20, 2005 | 34.22 | 34.50 | 34.13 | 34.38 | 777,747 | +0.25(+0.72%) |
Jun 17, 2005 | 35.10 | 35.23 | 33.61 | 34.13 | 1,406,925 | -1.48(-4.15%) |
Jun 16, 2005 | 36.16 | 36.16 | 35.19 | 35.61 | 606,443 | -0.72(-1.99%) |
Jun 15, 2005 | 36.94 | 36.97 | 35.67 | 36.33 | 630,655 | -0.57(-1.55%) |
Jun 14, 2005 | 35.98 | 36.95 | 35.76 | 36.90 | 652,253 | +0.98(+2.72%) |
Jun 13, 2005 | 34.92 | 36.12 | 34.92 | 35.93 | 506,525 | +1.11(+3.18%) |
Jun 10, 2005 | 35.29 | 35.32 | 34.66 | 34.82 | 259,741 | -0.38(-1.07%) |
Jun 09, 2005 | 35.19 | 35.36 | 35.06 | 35.20 | 346,474 | -0.04(-0.12%) |
Jun 08, 2005 | 35.19 | 35.63 | 35.19 | 35.24 | 314,645 | +0.09(+0.25%) |
Jun 07, 2005 | 34.84 | 35.36 | 34.75 | 35.15 | 527,440 | +0.39(+1.11%) |
Jun 06, 2005 | 34.78 | 34.91 | 34.19 | 34.77 | 433,092 | +0.17(+0.48%) |
Jun 03, 2005 | 34.17 | 34.84 | 34.07 | 34.60 | 609,626 | +0.48(+1.42%) |
Jun 02, 2005 | 34.33 | 34.33 | 33.69 | 34.12 | 391,261 | -0.31(-0.89%) |
Jun 01, 2005 | 34.13 | 34.43 | 33.96 | 34.42 | 501,750 | +0.48(+1.43%) |
May 31, 2005 | 33.20 | 34.13 | 33.20 | 33.94 | 664,870 | +0.77(+2.33%) |
May 27, 2005 | 32.97 | 33.27 | 32.97 | 33.17 | 229,732 | +0.09(+0.27%) |
May 26, 2005 | 33.08 | 33.30 | 32.73 | 33.08 | 474,128 | -0.07(-0.21%) |
May 25, 2005 | 33.34 | 33.39 | 32.77 | 33.15 | 332,264 | -0.28(-0.84%) |
May 24, 2005 | 33.12 | 33.61 | 32.64 | 33.43 | 670,781 | -0.63(-1.86%) |
May 23, 2005 | 34.34 | 34.55 | 33.90 | 34.06 | 503,796 | -0.17(-0.49%) |
May 20, 2005 | 34.03 | 34.48 | 33.88 | 34.23 | 271,904 | +0.06(+0.18%) |
May 19, 2005 | 34.18 | 34.33 | 33.91 | 34.17 | 291,001 | +0.07(+0.21%) |
May 18, 2005 | 34.05 | 34.21 | 33.84 | 34.10 | 356,363 | +0.26(+0.78%) |
May 17, 2005 | 33.96 | 34.19 | 33.29 | 33.83 | 562,679 | -0.21(-0.62%) |
May 16, 2005 | 32.64 | 34.66 | 32.64 | 34.05 | 1,838,881 | +2.52(+8.01%) |
May 13, 2005 | 31.49 | 31.56 | 30.46 | 31.52 | 994,407 | +0.16(+0.51%) |
May 12, 2005 | 32.02 | 32.09 | 31.16 | 31.36 | 503,342 | -0.68(-2.11%) |
May 11, 2005 | 32.02 | 32.07 | 31.67 | 32.04 | 334,652 | +0.24(+0.75%) |
May 10, 2005 | 32.11 | 32.55 | 31.63 | 31.80 | 472,536 | +0.19(+0.61%) |
May 09, 2005 | 31.41 | 32.12 | 31.06 | 31.61 | 508,912 | +0.42(+1.35%) |
May 06, 2005 | 31.30 | 31.63 | 30.98 | 31.19 | 438,321 | +0.11(+0.34%) |
May 05, 2005 | 31.29 | 31.36 | 30.79 | 31.08 | 403,765 | +0.01(+0.03%) |
May 04, 2005 | 30.53 | 31.30 | 30.53 | 31.07 | 1,099,213 | +0.70(+2.29%) |
May 03, 2005 | 29.76 | 30.85 | 29.41 | 30.38 | 1,320,534 | +0.61(+2.04%) |
May 02, 2005 | 29.56 | 30.03 | 29.22 | 29.77 | 969,399 | +0.83(+2.86%) |
Apr 29, 2005 | 28.30 | 29.09 | 28.30 | 28.94 | 1,016,346 | +0.65(+2.30%) |
Apr 28, 2005 | 29.78 | 29.80 | 26.69 | 28.29 | 2,185,014 | +0.94(+3.44%) |
Apr 27, 2005 | 26.74 | 27.85 | 26.52 | 27.35 | 926,545 | +0.41(+1.54%) |
Apr 26, 2005 | 27.62 | 27.63 | 26.76 | 26.94 | 595,417 | -0.69(-2.48%) |
Apr 25, 2005 | 27.18 | 27.67 | 27.04 | 27.62 | 563,475 | +0.53(+1.95%) |
Apr 22, 2005 | 27.46 | 27.64 | 27.01 | 27.10 | 488,792 | -0.36(-1.31%) |
Apr 21, 2005 | 26.83 | 27.60 | 26.81 | 27.46 | 699,882 | +0.74(+2.77%) |
Apr 20, 2005 | 27.53 | 27.84 | 26.52 | 26.72 | 557,336 | -0.89(-3.22%) |
Apr 19, 2005 | 27.21 | 27.84 | 27.17 | 27.61 | 732,506 | +0.62(+2.28%) |
Apr 18, 2005 | 27.27 | 27.46 | 26.55 | 26.99 | 966,557 | -0.31(-1.13%) |
Apr 15, 2005 | 27.32 | 27.49 | 27.17 | 27.30 | 445,937 | -0.11(-0.39%) |
Apr 14, 2005 | 27.45 | 27.81 | 27.18 | 27.40 | 521,075 | -0.04(-0.13%) |
Apr 13, 2005 | 27.71 | 27.75 | 27.27 | 27.44 | 647,592 | -0.28(-1.02%) |
Apr 12, 2005 | 27.05 | 28.13 | 27.01 | 27.72 | 704,656 | -0.04(-0.13%) |
Apr 11, 2005 | 27.85 | 28.42 | 27.18 | 27.76 | 1,988,019 | -1.27(-4.36%) |
Apr 08, 2005 | 29.95 | 29.95 | 29.00 | 29.02 | 1,039,422 | -0.99(-3.31%) |
Apr 07, 2005 | 30.85 | 30.85 | 29.89 | 30.02 | 993,725 | -0.83(-2.68%) |
Apr 06, 2005 | 31.24 | 31.46 | 30.75 | 30.84 | 614,514 | -0.40(-1.27%) |
Apr 05, 2005 | 30.78 | 31.64 | 30.75 | 31.24 | 620,197 | +0.57(+1.86%) |
Apr 04, 2005 | 30.87 | 30.87 | 30.38 | 30.67 | 424,567 | -0.24(-0.77%) |