Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.92 | 52.97 | 52.17 | 52.87 | 287,465 | +0.20(+0.39%) |
Mar 30, 2006 | 52.91 | 53.07 | 52.32 | 52.67 | 253,680 | -0.10(-0.19%) |
Mar 29, 2006 | 52.03 | 52.80 | 51.89 | 52.77 | 294,058 | +0.82(+1.59%) |
Mar 28, 2006 | 51.90 | 52.52 | 51.72 | 51.95 | 303,475 | -0.13(-0.24%) |
Mar 27, 2006 | 52.16 | 52.28 | 51.94 | 52.07 | 309,361 | +0.15(+0.29%) |
Mar 24, 2006 | 51.25 | 52.63 | 51.23 | 51.92 | 622,371 | +0.71(+1.38%) |
Mar 23, 2006 | 51.39 | 51.44 | 50.42 | 51.22 | 336,553 | -0.25(-0.50%) |
Mar 22, 2006 | 51.43 | 51.74 | 50.47 | 51.47 | 463,806 | +0.42(+0.82%) |
Mar 21, 2006 | 50.50 | 51.47 | 50.48 | 51.05 | 485,701 | +0.60(+1.20%) |
Mar 20, 2006 | 49.74 | 50.77 | 49.70 | 50.45 | 316,071 | +0.80(+1.61%) |
Mar 17, 2006 | 49.37 | 49.70 | 49.31 | 49.65 | 284,522 | +0.29(+0.59%) |
Mar 16, 2006 | 48.97 | 50.12 | 48.94 | 49.36 | 362,687 | +0.48(+0.99%) |
Mar 15, 2006 | 48.99 | 49.02 | 48.55 | 48.88 | 315,953 | -0.09(-0.19%) |
Mar 14, 2006 | 48.79 | 49.14 | 48.68 | 48.97 | 302,886 | +0.20(+0.40%) |
Mar 13, 2006 | 49.27 | 49.32 | 48.39 | 48.78 | 488,997 | -0.17(-0.35%) |
Mar 10, 2006 | 48.00 | 49.30 | 48.00 | 48.95 | 290,055 | +0.97(+2.02%) |
Mar 09, 2006 | 47.83 | 48.47 | 47.69 | 47.98 | 284,640 | +0.22(+0.46%) |
Mar 08, 2006 | 47.95 | 48.03 | 47.04 | 47.76 | 252,974 | -0.28(-0.58%) |
Mar 07, 2006 | 47.90 | 48.10 | 47.61 | 48.04 | 346,559 | +0.11(+0.23%) |
Mar 06, 2006 | 48.06 | 48.55 | 47.91 | 47.93 | 327,960 | +0.00(+0.00%) |
Mar 03, 2006 | 48.42 | 48.68 | 47.93 | 47.93 | 341,733 | -0.70(-1.45%) |
Mar 02, 2006 | 48.42 | 48.67 | 48.15 | 48.63 | 613,660 | +0.25(+0.53%) |
Mar 01, 2006 | 48.42 | 48.42 | 47.92 | 48.38 | 476,519 | +0.19(+0.39%) |
Feb 28, 2006 | 48.51 | 48.76 | 47.92 | 48.19 | 587,409 | -0.31(-0.65%) |
Feb 27, 2006 | 48.42 | 49.13 | 48.03 | 48.51 | 560,334 | +0.34(+0.71%) |
Feb 24, 2006 | 47.61 | 48.25 | 47.50 | 48.17 | 349,620 | +0.56(+1.18%) |
Feb 23, 2006 | 47.53 | 47.74 | 47.36 | 47.61 | 306,536 | +0.08(+0.18%) |
Feb 22, 2006 | 48.04 | 48.25 | 47.50 | 47.52 | 475,695 | -0.11(-0.23%) |
Feb 21, 2006 | 47.83 | 47.85 | 47.40 | 47.63 | 333,257 | +0.35(+0.74%) |
Feb 17, 2006 | 47.06 | 47.78 | 47.02 | 47.28 | 232,256 | +0.15(+0.32%) |
Feb 16, 2006 | 46.65 | 47.16 | 46.51 | 47.13 | 377,872 | +0.48(+1.04%) |
Feb 15, 2006 | 46.71 | 46.73 | 46.34 | 46.65 | 259,684 | -0.03(-0.07%) |
Feb 14, 2006 | 45.35 | 46.72 | 45.35 | 46.68 | 332,669 | +1.25(+2.75%) |
Feb 13, 2006 | 46.38 | 46.44 | 45.24 | 45.43 | 327,372 | -0.87(-1.87%) |
Feb 10, 2006 | 45.80 | 46.30 | 45.41 | 46.30 | 343,263 | +0.42(+0.91%) |
Feb 09, 2006 | 46.03 | 46.27 | 45.83 | 45.88 | 326,077 | +0.03(+0.06%) |
Feb 08, 2006 | 46.98 | 47.10 | 45.69 | 45.86 | 651,683 | -0.33(-0.72%) |
Feb 07, 2006 | 46.98 | 47.10 | 45.88 | 46.19 | 517,132 | -0.63(-1.34%) |
Feb 06, 2006 | 46.39 | 47.16 | 46.38 | 46.82 | 732,437 | +0.51(+1.10%) |
Feb 03, 2006 | 46.30 | 46.61 | 44.70 | 46.31 | 1,194,713 | -0.29(-0.62%) |
Feb 02, 2006 | 43.37 | 46.86 | 43.32 | 46.59 | 2,087,011 | +5.22(+12.63%) |
Feb 01, 2006 | 42.10 | 42.11 | 41.29 | 41.37 | 484,995 | -0.52(-1.24%) |
Jan 31, 2006 | 41.88 | 42.08 | 41.70 | 41.89 | 370,927 | +0.01(+0.02%) |
Jan 30, 2006 | 41.61 | 42.08 | 41.47 | 41.88 | 408,361 | +0.28(+0.67%) |
Jan 27, 2006 | 41.03 | 41.99 | 40.96 | 41.60 | 401,416 | +0.68(+1.66%) |
Jan 26, 2006 | 40.56 | 40.93 | 40.01 | 40.92 | 266,629 | +0.57(+1.41%) |
Jan 25, 2006 | 39.88 | 40.55 | 39.80 | 40.35 | 238,730 | +0.49(+1.24%) |
Jan 24, 2006 | 40.01 | 40.40 | 39.60 | 39.86 | 471,340 | -0.12(-0.30%) |
Jan 23, 2006 | 40.38 | 40.44 | 39.11 | 39.98 | 444,147 | -0.38(-0.95%) |
Jan 20, 2006 | 40.92 | 41.03 | 40.27 | 40.36 | 227,076 | -0.50(-1.23%) |
Jan 19, 2006 | 40.52 | 40.95 | 40.41 | 40.86 | 186,699 | +0.37(+0.90%) |
Jan 18, 2006 | 40.18 | 40.96 | 40.01 | 40.50 | 274,870 | +0.21(+0.53%) |
Jan 17, 2006 | 40.78 | 40.78 | 39.88 | 40.28 | 291,115 | -0.37(-0.90%) |
Jan 13, 2006 | 40.50 | 40.84 | 40.42 | 40.65 | 245,676 | +0.14(+0.34%) |
Jan 12, 2006 | 40.74 | 41.06 | 40.26 | 40.51 | 303,710 | -0.22(-0.54%) |
Jan 11, 2006 | 40.43 | 40.73 | 40.13 | 40.73 | 300,532 | +0.31(+0.78%) |
Jan 10, 2006 | 40.15 | 40.67 | 39.88 | 40.42 | 322,074 | +0.27(+0.68%) |
Jan 09, 2006 | 39.60 | 40.49 | 39.55 | 40.15 | 473,459 | +0.74(+1.88%) |
Jan 06, 2006 | 39.28 | 39.54 | 39.08 | 39.41 | 338,084 | +0.21(+0.54%) |
Jan 05, 2006 | 39.03 | 39.29 | 38.84 | 39.20 | 433,435 | +0.17(+0.44%) |
Jan 04, 2006 | 38.01 | 39.03 | 37.82 | 39.03 | 564,690 | +1.01(+2.66%) |
Jan 03, 2006 | 38.00 | 38.09 | 37.68 | 38.01 | 485,819 | +0.14(+0.36%) |
Dec 30, 2005 | 38.24 | 38.39 | 37.70 | 37.88 | 224,840 | -0.42(-1.09%) |
Dec 29, 2005 | 38.11 | 38.47 | 38.01 | 38.30 | 179,872 | +0.23(+0.60%) |
Dec 28, 2005 | 37.97 | 38.27 | 37.68 | 38.07 | 233,080 | +0.23(+0.61%) |
Dec 27, 2005 | 38.23 | 38.24 | 37.47 | 37.84 | 473,812 | +0.15(+0.41%) |
Dec 23, 2005 | 37.54 | 37.76 | 37.53 | 37.68 | 149,383 | +0.19(+0.50%) |
Dec 22, 2005 | 37.56 | 37.84 | 37.45 | 37.50 | 248,030 | +0.02(+0.05%) |
Dec 21, 2005 | 37.38 | 37.92 | 37.25 | 37.48 | 299,355 | -0.01(-0.02%) |
Dec 20, 2005 | 37.57 | 37.86 | 37.00 | 37.49 | 138,082 | -0.08(-0.23%) |
Dec 19, 2005 | 38.33 | 38.46 | 37.32 | 37.57 | 258,860 | -0.76(-1.97%) |
Dec 16, 2005 | 39.14 | 39.16 | 38.13 | 38.33 | 368,808 | -0.65(-1.68%) |
Dec 15, 2005 | 38.86 | 39.22 | 38.78 | 38.98 | 194,939 | +0.14(+0.37%) |
Dec 14, 2005 | 38.86 | 38.90 | 38.65 | 38.84 | 159,153 | +0.05(+0.13%) |
Dec 13, 2005 | 38.65 | 38.88 | 38.49 | 38.79 | 284,522 | -0.03(-0.09%) |
Dec 12, 2005 | 38.96 | 39.22 | 38.67 | 38.82 | 228,136 | +0.08(+0.20%) |
Dec 09, 2005 | 38.23 | 38.95 | 38.23 | 38.75 | 245,323 | +0.45(+1.18%) |
Dec 08, 2005 | 37.92 | 38.88 | 37.82 | 38.30 | 260,979 | +0.20(+0.51%) |
Dec 07, 2005 | 38.01 | 38.37 | 37.78 | 38.10 | 319,955 | +0.21(+0.56%) |
Dec 06, 2005 | 37.87 | 38.24 | 37.87 | 37.89 | 222,721 | -0.20(-0.54%) |
Dec 05, 2005 | 38.48 | 38.48 | 37.79 | 38.09 | 210,243 | -0.39(-1.02%) |
Dec 02, 2005 | 38.23 | 38.48 | 37.93 | 38.48 | 206,593 | +0.25(+0.67%) |
Dec 01, 2005 | 38.20 | 38.27 | 37.94 | 38.23 | 240,614 | +0.06(+0.16%) |
Nov 30, 2005 | 37.73 | 38.17 | 37.62 | 38.17 | 291,821 | +0.41(+1.08%) |
Nov 29, 2005 | 37.66 | 37.99 | 37.51 | 37.76 | 195,057 | +0.15(+0.41%) |
Nov 28, 2005 | 37.83 | 38.07 | 37.59 | 37.61 | 309,361 | -0.30(-0.78%) |
Nov 25, 2005 | 37.80 | 37.98 | 37.72 | 37.90 | 51,913 | +0.03(+0.09%) |
Nov 23, 2005 | 38.01 | 38.22 | 37.77 | 37.87 | 253,092 | -0.14(-0.36%) |
Nov 22, 2005 | 37.39 | 38.01 | 37.29 | 38.01 | 375,400 | +0.43(+1.15%) |
Nov 21, 2005 | 37.08 | 37.58 | 37.05 | 37.57 | 301,709 | +0.28(+0.75%) |
Nov 18, 2005 | 36.95 | 37.29 | 36.78 | 37.29 | 295,706 | +0.34(+0.92%) |
Nov 17, 2005 | 37.05 | 37.21 | 36.70 | 36.95 | 309,478 | -0.04(-0.11%) |
Nov 16, 2005 | 37.00 | 37.31 | 36.89 | 37.00 | 281,933 | +0.05(+0.14%) |
Nov 15, 2005 | 37.25 | 37.23 | 36.74 | 36.94 | 182,108 | -0.29(-0.78%) |
Nov 14, 2005 | 37.10 | 37.28 | 36.77 | 37.23 | 242,262 | +0.11(+0.30%) |
Nov 11, 2005 | 36.54 | 37.12 | 36.38 | 37.12 | 258,389 | +0.59(+1.63%) |
Nov 10, 2005 | 36.53 | 36.53 | 35.76 | 36.53 | 370,692 | +0.00(+0.00%) |
Nov 09, 2005 | 36.54 | 36.63 | 36.38 | 36.53 | 526,667 | +0.00(+0.00%) |
Nov 08, 2005 | 36.77 | 36.77 | 36.34 | 36.53 | 456,625 | -0.25(-0.67%) |
Nov 07, 2005 | 36.77 | 37.04 | 36.57 | 36.77 | 389,173 | +0.01(+0.02%) |
Nov 04, 2005 | 36.57 | 36.94 | 36.44 | 36.77 | 470,398 | +0.25(+0.70%) |
Nov 03, 2005 | 36.36 | 36.70 | 36.26 | 36.51 | 587,291 | +0.24(+0.66%) |
Nov 02, 2005 | 35.21 | 36.31 | 35.21 | 36.27 | 500,181 | +1.02(+2.89%) |
Nov 01, 2005 | 36.57 | 36.94 | 34.83 | 35.25 | 1,387,299 | -1.75(-4.73%) |
Oct 31, 2005 | 36.38 | 37.23 | 36.10 | 37.00 | 380,933 | +0.63(+1.73%) |
Oct 28, 2005 | 35.39 | 36.52 | 35.39 | 36.38 | 436,731 | +0.83(+2.34%) |
Oct 27, 2005 | 35.93 | 36.15 | 35.36 | 35.54 | 289,702 | -0.44(-1.23%) |
Oct 26, 2005 | 36.64 | 36.83 | 35.88 | 35.98 | 449,562 | -0.65(-1.79%) |
Oct 25, 2005 | 36.66 | 37.37 | 36.14 | 36.64 | 359,508 | -0.31(-0.85%) |
Oct 24, 2005 | 36.46 | 37.10 | 36.25 | 36.95 | 265,099 | +0.51(+1.40%) |
Oct 21, 2005 | 35.93 | 36.49 | 35.80 | 36.44 | 288,996 | +0.55(+1.54%) |
Oct 20, 2005 | 36.66 | 36.78 | 35.82 | 35.89 | 386,701 | -0.94(-2.56%) |
Oct 19, 2005 | 36.12 | 36.85 | 35.93 | 36.83 | 356,801 | +0.72(+2.00%) |
Oct 18, 2005 | 36.73 | 36.73 | 35.70 | 36.11 | 418,838 | -0.63(-1.71%) |
Oct 17, 2005 | 37.29 | 37.79 | 36.54 | 36.74 | 479,227 | -0.21(-0.57%) |
Oct 14, 2005 | 36.66 | 36.95 | 36.06 | 36.95 | 362,804 | +0.95(+2.64%) |
Oct 13, 2005 | 35.42 | 36.28 | 35.42 | 36.00 | 405,771 | +0.58(+1.63%) |
Oct 12, 2005 | 36.12 | 36.49 | 35.10 | 35.42 | 559,863 | -0.91(-2.50%) |
Oct 11, 2005 | 36.32 | 36.78 | 36.06 | 36.33 | 438,261 | +0.41(+1.14%) |
Oct 10, 2005 | 36.49 | 36.57 | 35.71 | 35.92 | 439,321 | -0.50(-1.38%) |
Oct 07, 2005 | 36.45 | 36.59 | 36.08 | 36.43 | 395,177 | +0.19(+0.52%) |
Oct 06, 2005 | 36.66 | 37.09 | 35.99 | 36.24 | 694,061 | +0.54(+1.52%) |
Oct 05, 2005 | 36.42 | 36.61 | 35.70 | 35.70 | 293,233 | -0.69(-1.89%) |
Oct 04, 2005 | 36.66 | 37.20 | 36.38 | 36.38 | 263,804 | -0.31(-0.86%) |
Oct 03, 2005 | 36.53 | 37.20 | 36.52 | 36.70 | 430,139 | +0.03(+0.09%) |
Sep 30, 2005 | 36.79 | 36.95 | 36.29 | 36.66 | 326,430 | -0.06(-0.16%) |
Sep 29, 2005 | 36.79 | 36.89 | 36.43 | 36.72 | 492,647 | -0.07(-0.18%) |
Sep 28, 2005 | 36.86 | 37.25 | 36.63 | 36.79 | 712,660 | -0.06(-0.16%) |
Sep 27, 2005 | 36.61 | 37.04 | 36.43 | 36.85 | 754,803 | +0.50(+1.38%) |
Sep 26, 2005 | 35.59 | 36.52 | 35.53 | 36.35 | 761,866 | +1.33(+3.81%) |
Sep 23, 2005 | 35.02 | 35.25 | 34.40 | 35.02 | 337,613 | +0.42(+1.20%) |
Sep 22, 2005 | 34.06 | 34.72 | 34.03 | 34.60 | 767,517 | +0.49(+1.44%) |
Sep 21, 2005 | 34.74 | 34.97 | 34.06 | 34.11 | 332,787 | -0.64(-1.83%) |
Sep 20, 2005 | 35.04 | 35.16 | 34.64 | 34.74 | 276,635 | -0.12(-0.34%) |
Sep 19, 2005 | 35.27 | 35.47 | 34.63 | 34.86 | 313,952 | -0.57(-1.61%) |
Sep 16, 2005 | 35.25 | 35.49 | 35.08 | 35.43 | 340,438 | +0.29(+0.82%) |
Sep 15, 2005 | 35.00 | 35.14 | 34.66 | 35.14 | 321,132 | +0.35(+1.00%) |
Sep 14, 2005 | 35.08 | 35.24 | 34.75 | 34.80 | 251,091 | -0.19(-0.53%) |
Sep 13, 2005 | 34.98 | 35.25 | 34.77 | 34.98 | 312,304 | +0.01(+0.02%) |
Sep 12, 2005 | 35.08 | 35.37 | 34.85 | 34.97 | 456,154 | -0.25(-0.72%) |
Sep 09, 2005 | 35.00 | 35.23 | 34.66 | 35.23 | 306,182 | +0.40(+1.15%) |
Sep 08, 2005 | 35.03 | 35.08 | 34.83 | 34.83 | 300,650 | -0.20(-0.58%) |
Sep 07, 2005 | 34.88 | 35.09 | 34.32 | 35.03 | 830,260 | +0.29(+0.83%) |
Sep 06, 2005 | 34.72 | 34.89 | 34.52 | 34.74 | 1,186,120 | +0.08(+0.24%) |
Sep 02, 2005 | 34.83 | 34.96 | 34.52 | 34.66 | 255,093 | -0.16(-0.46%) |
Sep 01, 2005 | 34.24 | 35.04 | 34.24 | 34.82 | 686,645 | +0.75(+2.19%) |
Aug 31, 2005 | 33.55 | 34.11 | 32.96 | 34.07 | 589,057 | +0.45(+1.34%) |
Aug 30, 2005 | 34.18 | 34.23 | 33.31 | 33.62 | 420,251 | -0.59(-1.74%) |
Aug 29, 2005 | 34.34 | 34.40 | 33.82 | 34.22 | 455,448 | -0.13(-0.37%) |
Aug 26, 2005 | 34.40 | 34.57 | 33.93 | 34.34 | 963,398 | -0.06(-0.17%) |
Aug 25, 2005 | 34.49 | 34.79 | 34.32 | 34.40 | 323,722 | -0.15(-0.43%) |
Aug 24, 2005 | 34.83 | 35.01 | 34.55 | 34.55 | 394,117 | -0.34(-0.97%) |
Aug 23, 2005 | 35.04 | 35.23 | 34.66 | 34.89 | 357,625 | -0.19(-0.53%) |
Aug 22, 2005 | 35.05 | 35.36 | 34.87 | 35.08 | 394,588 | -0.07(-0.21%) |
Aug 19, 2005 | 35.27 | 35.52 | 35.13 | 35.15 | 230,490 | -0.08(-0.22%) |
Aug 18, 2005 | 35.11 | 35.25 | 34.94 | 35.23 | 213,303 | +0.02(+0.05%) |
Aug 17, 2005 | 35.17 | 35.36 | 34.95 | 35.21 | 305,123 | -0.06(-0.18%) |
Aug 16, 2005 | 35.66 | 35.68 | 35.19 | 35.28 | 388,467 | -0.39(-1.08%) |
Aug 15, 2005 | 35.92 | 36.03 | 35.39 | 35.66 | 509,716 | -0.26(-0.72%) |
Aug 12, 2005 | 36.09 | 36.38 | 35.86 | 35.92 | 297,354 | -0.28(-0.76%) |
Aug 11, 2005 | 35.66 | 36.21 | 35.66 | 36.20 | 302,533 | +0.49(+1.37%) |
Aug 10, 2005 | 35.17 | 35.94 | 35.17 | 35.71 | 413,658 | +0.64(+1.83%) |
Aug 09, 2005 | 35.38 | 35.39 | 34.83 | 35.07 | 534,672 | -0.40(-1.13%) |
Aug 08, 2005 | 35.42 | 35.74 | 35.36 | 35.47 | 271,927 | +0.00(+0.00%) |
Aug 05, 2005 | 35.91 | 36.04 | 35.26 | 35.47 | 343,499 | -0.34(-0.95%) |
Aug 04, 2005 | 35.42 | 36.07 | 35.34 | 35.81 | 485,466 | +0.14(+0.39%) |
Aug 03, 2005 | 34.73 | 36.20 | 34.68 | 35.67 | 972,580 | +0.96(+2.78%) |
Aug 02, 2005 | 35.63 | 35.99 | 34.28 | 34.70 | 1,985,892 | -0.64(-1.81%) |
Aug 01, 2005 | 35.98 | 36.03 | 35.32 | 35.34 | 804,951 | -0.68(-1.88%) |
Jul 29, 2005 | 36.49 | 36.63 | 35.84 | 36.02 | 906,659 | -0.42(-1.15%) |
Jul 28, 2005 | 35.74 | 36.76 | 35.72 | 36.44 | 581,759 | +0.78(+2.18%) |
Jul 27, 2005 | 35.76 | 35.93 | 35.62 | 35.66 | 418,132 | -0.03(-0.08%) |
Jul 26, 2005 | 35.69 | 35.86 | 35.64 | 35.69 | 252,150 | -0.03(-0.10%) |
Jul 25, 2005 | 35.72 | 35.82 | 35.64 | 35.73 | 310,303 | -0.10(-0.28%) |
Jul 22, 2005 | 35.81 | 35.93 | 35.55 | 35.83 | 371,751 | +0.12(+0.34%) |
Jul 21, 2005 | 35.82 | 35.93 | 35.47 | 35.70 | 285,111 | -0.11(-0.32%) |
Jul 20, 2005 | 35.25 | 35.83 | 35.12 | 35.82 | 356,212 | +0.57(+1.61%) |
Jul 19, 2005 | 35.01 | 35.30 | 34.85 | 35.25 | 227,900 | +0.17(+0.50%) |
Jul 18, 2005 | 35.11 | 35.38 | 34.82 | 35.08 | 237,789 | -0.03(-0.08%) |
Jul 15, 2005 | 34.99 | 35.24 | 34.89 | 35.11 | 357,625 | -0.06(-0.17%) |
Jul 14, 2005 | 34.81 | 35.54 | 34.70 | 35.16 | 453,918 | +0.42(+1.21%) |
Jul 13, 2005 | 34.43 | 34.98 | 34.43 | 34.74 | 218,718 | +0.23(+0.68%) |
Jul 12, 2005 | 34.74 | 34.74 | 34.41 | 34.51 | 221,073 | -0.27(-0.78%) |
Jul 11, 2005 | 34.53 | 34.88 | 34.47 | 34.78 | 415,542 | +0.34(+0.99%) |
Jul 08, 2005 | 34.11 | 34.45 | 33.70 | 34.44 | 393,882 | +0.28(+0.81%) |
Jul 07, 2005 | 33.75 | 34.19 | 33.39 | 34.17 | 403,064 | +0.21(+0.61%) |
Jul 06, 2005 | 33.50 | 34.00 | 33.50 | 33.96 | 436,260 | +0.42(+1.24%) |
Jul 05, 2005 | 32.85 | 33.73 | 32.78 | 33.54 | 488,762 | +0.48(+1.45%) |
Jul 01, 2005 | 33.21 | 33.32 | 32.91 | 33.06 | 237,082 | -0.19(-0.56%) |
Jun 30, 2005 | 33.47 | 33.62 | 33.22 | 33.25 | 248,619 | -0.16(-0.48%) |
Jun 29, 2005 | 32.60 | 33.47 | 32.49 | 33.41 | 522,429 | +0.86(+2.65%) |
Jun 28, 2005 | 32.37 | 32.66 | 32.37 | 32.55 | 498,650 | +0.23(+0.70%) |
Jun 27, 2005 | 32.53 | 32.53 | 32.32 | 32.32 | 235,434 | -0.23(-0.72%) |
Jun 24, 2005 | 32.89 | 32.90 | 32.37 | 32.56 | 380,227 | -0.35(-1.07%) |
Jun 23, 2005 | 33.58 | 33.84 | 32.91 | 32.91 | 369,397 | -0.86(-2.54%) |
Jun 22, 2005 | 33.77 | 33.90 | 33.61 | 33.77 | 607,421 | +0.11(+0.32%) |
Jun 21, 2005 | 33.66 | 33.75 | 33.58 | 33.66 | 477,697 | +0.00(+0.00%) |
Jun 20, 2005 | 33.30 | 33.76 | 33.22 | 33.66 | 404,241 | +0.28(+0.84%) |
Jun 17, 2005 | 33.26 | 33.51 | 32.95 | 33.38 | 399,768 | +0.22(+0.67%) |
Jun 16, 2005 | 33.46 | 33.46 | 33.15 | 33.16 | 303,946 | -0.47(-1.40%) |
Jun 15, 2005 | 33.71 | 33.89 | 33.39 | 33.63 | 204,828 | +0.03(+0.08%) |
Jun 14, 2005 | 33.65 | 33.67 | 33.45 | 33.61 | 270,985 | -0.05(-0.14%) |
Jun 13, 2005 | 33.40 | 33.72 | 33.30 | 33.65 | 472,517 | +0.15(+0.44%) |
Jun 10, 2005 | 32.76 | 33.85 | 32.76 | 33.50 | 463,806 | +0.68(+2.08%) |
Jun 09, 2005 | 32.54 | 32.94 | 32.13 | 32.82 | 384,935 | +0.37(+1.13%) |
Jun 08, 2005 | 32.66 | 32.94 | 32.39 | 32.45 | 498,415 | -0.17(-0.51%) |
Jun 07, 2005 | 32.92 | 33.05 | 32.58 | 32.62 | 778,582 | -0.27(-0.81%) |
Jun 06, 2005 | 33.28 | 33.28 | 32.81 | 32.89 | 640,147 | -0.47(-1.40%) |
Jun 03, 2005 | 33.73 | 33.75 | 33.29 | 33.36 | 317,836 | -0.35(-1.05%) |
Jun 02, 2005 | 33.89 | 33.95 | 33.59 | 33.71 | 398,591 | -0.22(-0.64%) |
Jun 01, 2005 | 33.94 | 34.17 | 33.81 | 33.92 | 340,438 | +0.06(+0.16%) |
May 31, 2005 | 34.00 | 34.19 | 33.69 | 33.87 | 493,000 | -0.13(-0.39%) |
May 27, 2005 | 34.06 | 34.12 | 33.91 | 34.00 | 294,528 | +0.02(+0.06%) |
May 26, 2005 | 33.45 | 33.98 | 33.38 | 33.98 | 425,666 | +0.53(+1.59%) |
May 25, 2005 | 33.87 | 33.94 | 32.83 | 33.45 | 521,252 | -0.52(-1.54%) |
May 24, 2005 | 34.23 | 34.23 | 33.86 | 33.97 | 193,527 | -0.16(-0.46%) |
May 23, 2005 | 33.87 | 34.44 | 33.81 | 34.13 | 403,299 | +0.19(+0.56%) |
May 20, 2005 | 33.84 | 34.14 | 33.67 | 33.94 | 521,958 | +0.16(+0.47%) |
May 19, 2005 | 33.60 | 33.86 | 33.55 | 33.78 | 439,792 | +0.21(+0.63%) |
May 18, 2005 | 33.12 | 34.19 | 33.00 | 33.57 | 1,287,828 | +0.48(+1.44%) |
May 17, 2005 | 32.88 | 33.17 | 32.79 | 33.09 | 430,845 | +0.21(+0.63%) |
May 16, 2005 | 32.07 | 32.88 | 31.98 | 32.88 | 414,129 | +0.76(+2.37%) |
May 13, 2005 | 32.30 | 32.36 | 31.86 | 32.12 | 430,610 | -0.11(-0.33%) |
May 12, 2005 | 32.66 | 32.79 | 31.98 | 32.23 | 875,110 | -0.34(-1.06%) |
May 11, 2005 | 32.62 | 32.88 | 32.33 | 32.57 | 732,672 | +0.01(+0.03%) |
May 10, 2005 | 32.54 | 32.80 | 32.40 | 32.57 | 592,589 | +0.03(+0.08%) |
May 09, 2005 | 32.20 | 32.59 | 32.17 | 32.54 | 567,868 | +0.45(+1.40%) |
May 06, 2005 | 32.00 | 32.26 | 31.80 | 32.09 | 579,875 | +0.22(+0.69%) |
May 05, 2005 | 31.41 | 32.40 | 31.41 | 31.87 | 988,355 | +0.61(+1.94%) |
May 04, 2005 | 31.11 | 31.30 | 31.01 | 31.26 | 1,823,442 | +0.67(+2.19%) |
May 03, 2005 | 33.34 | 33.46 | 30.16 | 30.59 | 4,287,502 | -2.01(-6.16%) |
May 02, 2005 | 31.92 | 32.75 | 31.75 | 32.60 | 463,806 | +0.68(+2.13%) |
Apr 29, 2005 | 32.05 | 32.20 | 31.44 | 31.92 | 429,668 | -0.02(-0.07%) |
Apr 28, 2005 | 31.91 | 32.26 | 31.82 | 31.94 | 406,360 | +0.04(+0.12%) |
Apr 27, 2005 | 32.06 | 32.06 | 31.41 | 31.90 | 553,507 | -0.20(-0.61%) |
Apr 26, 2005 | 32.64 | 32.71 | 32.10 | 32.10 | 260,155 | -0.61(-1.86%) |
Apr 25, 2005 | 32.53 | 32.81 | 32.32 | 32.71 | 310,067 | +0.15(+0.46%) |
Apr 22, 2005 | 32.77 | 32.77 | 32.31 | 32.56 | 301,121 | -0.22(-0.67%) |
Apr 21, 2005 | 32.39 | 32.91 | 32.31 | 32.78 | 598,475 | +0.77(+2.42%) |
Apr 20, 2005 | 33.02 | 33.02 | 31.87 | 32.00 | 478,167 | -0.91(-2.77%) |
Apr 19, 2005 | 32.47 | 33.15 | 32.47 | 32.92 | 423,076 | +0.35(+1.08%) |
Apr 18, 2005 | 32.32 | 32.59 | 32.10 | 32.57 | 335,023 | +0.28(+0.86%) |
Apr 15, 2005 | 32.79 | 32.90 | 32.07 | 32.29 | 863,339 | -0.50(-1.53%) |
Apr 14, 2005 | 34.04 | 34.06 | 32.58 | 32.79 | 1,020,138 | -1.51(-4.40%) |
Apr 13, 2005 | 34.88 | 34.88 | 34.12 | 34.30 | 516,308 | -0.68(-1.95%) |
Apr 12, 2005 | 34.51 | 35.17 | 34.17 | 34.98 | 445,442 | +0.45(+1.30%) |
Apr 11, 2005 | 34.78 | 34.83 | 34.29 | 34.53 | 283,934 | -0.25(-0.72%) |
Apr 08, 2005 | 35.06 | 35.13 | 34.66 | 34.78 | 362,098 | -0.39(-1.10%) |
Apr 07, 2005 | 35.06 | 35.23 | 34.92 | 35.17 | 355,741 | +0.04(+0.12%) |
Apr 06, 2005 | 35.13 | 35.67 | 35.13 | 35.13 | 330,550 | -0.11(-0.33%) |
Apr 05, 2005 | 34.66 | 35.50 | 34.66 | 35.24 | 400,003 | +0.69(+1.99%) |
Apr 04, 2005 | 34.61 | 34.62 | 33.68 | 34.55 | 533,495 | -0.06(-0.16%) |