Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.58 | 36.95 | 35.56 | 36.41 | 377,700 | +0.81(+2.28%) |
Apr 27, 2006 | 36.70 | 36.88 | 35.33 | 35.60 | 420,100 | -0.60(-1.66%) |
Apr 26, 2006 | 37.25 | 38.29 | 36.20 | 36.20 | 776,400 | -1.58(-4.18%) |
Apr 25, 2006 | 37.55 | 37.90 | 37.30 | 37.78 | 216,700 | -0.26(-0.68%) |
Apr 24, 2006 | 38.35 | 38.59 | 37.85 | 38.04 | 156,800 | -0.49(-1.27%) |
Apr 21, 2006 | 38.75 | 38.99 | 38.10 | 38.53 | 207,500 | +0.30(+0.78%) |
Apr 20, 2006 | 38.00 | 38.31 | 37.61 | 38.23 | 164,000 | -0.02(-0.05%) |
Apr 19, 2006 | 37.10 | 38.25 | 37.10 | 38.25 | 222,200 | +1.15(+3.10%) |
Apr 18, 2006 | 36.54 | 37.18 | 36.50 | 37.10 | 183,600 | +0.56(+1.53%) |
Apr 17, 2006 | 36.15 | 36.54 | 36.01 | 36.54 | 182,400 | +0.30(+0.83%) |
Apr 13, 2006 | 35.99 | 36.44 | 35.62 | 36.24 | 157,600 | +0.25(+0.69%) |
Apr 12, 2006 | 35.65 | 36.08 | 35.65 | 35.99 | 122,700 | +0.34(+0.95%) |
Apr 11, 2006 | 35.75 | 35.77 | 35.36 | 35.65 | 221,700 | +0.04(+0.11%) |
Apr 10, 2006 | 35.70 | 35.96 | 35.30 | 35.61 | 204,200 | -0.12(-0.34%) |
Apr 07, 2006 | 36.00 | 36.30 | 35.33 | 35.73 | 147,500 | -0.09(-0.25%) |
Apr 06, 2006 | 36.15 | 36.15 | 35.56 | 35.82 | 168,700 | -0.36(-1.00%) |
Apr 05, 2006 | 36.00 | 36.20 | 35.62 | 36.18 | 270,000 | +0.17(+0.47%) |
Apr 04, 2006 | 35.24 | 36.62 | 34.85 | 36.01 | 242,000 | +0.91(+2.59%) |
Apr 03, 2006 | 35.50 | 35.80 | 34.77 | 35.10 | 216,000 | -0.50(-1.40%) |
Mar 31, 2006 | 35.00 | 35.92 | 34.95 | 35.60 | 265,600 | +0.70(+2.01%) |
Mar 30, 2006 | 35.10 | 35.24 | 34.51 | 34.90 | 178,300 | -0.20(-0.57%) |
Mar 29, 2006 | 34.93 | 35.25 | 34.70 | 35.10 | 256,500 | +0.06(+0.17%) |
Mar 28, 2006 | 35.28 | 35.76 | 34.92 | 35.04 | 157,500 | -0.36(-1.02%) |
Mar 27, 2006 | 35.30 | 35.50 | 35.21 | 35.40 | 114,700 | +0.15(+0.43%) |
Mar 24, 2006 | 35.30 | 35.74 | 35.01 | 35.25 | 152,700 | -0.19(-0.54%) |
Mar 23, 2006 | 35.20 | 35.46 | 35.03 | 35.44 | 165,000 | -0.09(-0.25%) |
Mar 22, 2006 | 34.27 | 35.71 | 34.25 | 35.53 | 212,100 | +1.17(+3.41%) |
Mar 21, 2006 | 35.38 | 35.74 | 34.27 | 34.36 | 218,900 | -1.14(-3.21%) |
Mar 20, 2006 | 35.26 | 35.64 | 35.00 | 35.50 | 186,600 | +0.05(+0.14%) |
Mar 17, 2006 | 34.70 | 35.66 | 34.70 | 35.45 | 384,200 | +0.70(+2.01%) |
Mar 16, 2006 | 34.75 | 35.06 | 34.44 | 34.75 | 174,100 | -0.09(-0.26%) |
Mar 15, 2006 | 34.06 | 35.14 | 33.87 | 34.84 | 170,200 | +0.72(+2.11%) |
Mar 14, 2006 | 34.00 | 34.31 | 33.75 | 34.12 | 110,000 | +0.23(+0.68%) |
Mar 13, 2006 | 34.08 | 34.52 | 33.82 | 33.89 | 154,900 | -0.04(-0.12%) |
Mar 10, 2006 | 33.51 | 33.99 | 33.50 | 33.93 | 127,200 | +0.48(+1.43%) |
Mar 09, 2006 | 33.41 | 33.97 | 33.25 | 33.45 | 178,300 | +0.00(+0.00%) |
Mar 08, 2006 | 33.60 | 33.76 | 33.30 | 33.45 | 181,100 | -0.14(-0.42%) |
Mar 07, 2006 | 34.38 | 34.43 | 33.47 | 33.59 | 213,200 | -0.92(-2.67%) |
Mar 06, 2006 | 34.00 | 35.25 | 34.00 | 34.51 | 141,600 | -0.44(-1.26%) |
Mar 03, 2006 | 34.65 | 35.56 | 34.52 | 34.95 | 245,000 | +0.05(+0.14%) |
Mar 02, 2006 | 34.80 | 35.00 | 34.45 | 34.90 | 212,400 | -0.10(-0.29%) |
Mar 01, 2006 | 35.00 | 35.30 | 34.56 | 35.00 | 621,600 | +1.87(+5.64%) |
Feb 28, 2006 | 34.39 | 34.30 | 33.00 | 33.13 | 216,800 | -1.26(-3.66%) |
Feb 27, 2006 | 33.70 | 34.90 | 33.69 | 34.39 | 127,900 | +0.60(+1.78%) |
Feb 24, 2006 | 33.53 | 34.04 | 33.25 | 33.79 | 258,600 | +0.37(+1.11%) |
Feb 23, 2006 | 32.65 | 33.73 | 32.59 | 33.42 | 290,500 | +0.07(+0.21%) |
Feb 22, 2006 | 33.02 | 33.60 | 32.76 | 33.35 | 138,700 | +0.47(+1.43%) |
Feb 21, 2006 | 33.00 | 33.18 | 32.42 | 32.88 | 146,800 | -0.18(-0.54%) |
Feb 17, 2006 | 33.35 | 33.35 | 32.90 | 33.06 | 153,700 | -0.21(-0.63%) |
Feb 16, 2006 | 32.96 | 33.35 | 32.76 | 33.27 | 185,900 | +0.27(+0.82%) |
Feb 15, 2006 | 32.75 | 33.27 | 32.61 | 33.00 | 241,000 | +0.17(+0.52%) |
Feb 14, 2006 | 32.64 | 33.25 | 32.25 | 32.83 | 193,300 | +0.28(+0.86%) |
Feb 13, 2006 | 33.95 | 33.95 | 31.97 | 32.55 | 310,000 | -1.40(-4.12%) |
Feb 10, 2006 | 33.53 | 34.00 | 33.25 | 33.95 | 175,600 | +0.42(+1.25%) |
Feb 09, 2006 | 33.85 | 34.09 | 33.53 | 33.53 | 275,500 | -0.32(-0.95%) |
Feb 08, 2006 | 32.78 | 33.94 | 32.76 | 33.85 | 206,300 | +1.07(+3.26%) |
Feb 07, 2006 | 33.44 | 33.73 | 32.70 | 32.78 | 267,300 | -1.00(-2.96%) |
Feb 06, 2006 | 33.32 | 33.99 | 33.04 | 33.78 | 211,500 | +0.38(+1.14%) |
Feb 03, 2006 | 33.30 | 33.70 | 33.04 | 33.40 | 130,500 | -0.06(-0.18%) |
Feb 02, 2006 | 33.70 | 33.80 | 33.22 | 33.46 | 221,700 | -0.01(-0.03%) |
Feb 01, 2006 | 32.95 | 33.57 | 32.69 | 33.47 | 328,700 | +0.79(+2.42%) |
Jan 31, 2006 | 33.15 | 33.45 | 32.25 | 32.68 | 342,800 | -0.32(-0.97%) |
Jan 30, 2006 | 33.10 | 33.25 | 32.72 | 33.00 | 323,700 | +0.03(+0.09%) |
Jan 27, 2006 | 32.71 | 33.25 | 32.45 | 32.97 | 280,800 | +0.26(+0.79%) |
Jan 26, 2006 | 32.20 | 33.19 | 31.82 | 32.71 | 292,800 | +0.51(+1.58%) |
Jan 25, 2006 | 32.93 | 32.93 | 32.15 | 32.20 | 290,100 | -0.53(-1.62%) |
Jan 24, 2006 | 32.22 | 32.73 | 31.97 | 32.73 | 233,100 | +0.73(+2.28%) |
Jan 23, 2006 | 32.31 | 32.54 | 31.81 | 32.00 | 319,800 | -0.35(-1.08%) |
Jan 20, 2006 | 32.75 | 32.75 | 32.05 | 32.35 | 208,000 | -0.10(-0.31%) |
Jan 19, 2006 | 32.25 | 32.68 | 32.06 | 32.45 | 162,700 | +0.20(+0.62%) |
Jan 18, 2006 | 31.90 | 32.40 | 31.90 | 32.25 | 150,700 | +0.16(+0.50%) |
Jan 17, 2006 | 32.25 | 32.43 | 32.00 | 32.09 | 286,400 | -0.38(-1.17%) |
Jan 13, 2006 | 32.25 | 32.62 | 32.07 | 32.47 | 226,600 | +0.22(+0.68%) |
Jan 12, 2006 | 33.50 | 33.50 | 31.75 | 32.25 | 663,700 | +1.45(+4.71%) |
Jan 11, 2006 | 30.55 | 30.84 | 30.48 | 30.80 | 204,700 | +0.15(+0.49%) |
Jan 10, 2006 | 30.40 | 30.69 | 30.27 | 30.65 | 152,700 | +0.15(+0.49%) |
Jan 09, 2006 | 29.62 | 30.79 | 29.46 | 30.50 | 247,900 | +0.83(+2.80%) |
Jan 06, 2006 | 29.95 | 30.15 | 29.62 | 29.67 | 125,300 | -0.28(-0.93%) |
Jan 05, 2006 | 29.85 | 30.05 | 29.61 | 29.95 | 167,300 | +0.30(+1.01%) |
Jan 04, 2006 | 29.81 | 30.04 | 29.63 | 29.65 | 225,900 | -0.22(-0.74%) |
Jan 03, 2006 | 29.35 | 29.99 | 28.88 | 29.87 | 219,300 | +0.77(+2.65%) |
Dec 30, 2005 | 29.75 | 29.75 | 29.07 | 29.10 | 209,600 | -0.65(-2.18%) |
Dec 29, 2005 | 29.78 | 30.13 | 29.68 | 29.75 | 214,700 | -0.03(-0.10%) |
Dec 28, 2005 | 29.90 | 30.09 | 29.39 | 29.78 | 203,800 | +0.09(+0.30%) |
Dec 27, 2005 | 30.55 | 30.69 | 29.63 | 29.69 | 175,500 | -0.49(-1.62%) |
Dec 23, 2005 | 30.63 | 31.03 | 30.12 | 30.18 | 316,500 | +0.05(+0.17%) |
Dec 22, 2005 | 28.41 | 30.13 | 28.36 | 30.13 | 317,300 | +1.92(+6.81%) |
Dec 21, 2005 | 28.21 | 28.45 | 27.85 | 28.21 | 369,300 | +0.02(+0.07%) |
Dec 20, 2005 | 28.40 | 28.50 | 27.91 | 28.19 | 535,000 | -0.29(-1.02%) |
Dec 19, 2005 | 29.25 | 29.50 | 28.32 | 28.48 | 432,800 | -1.21(-4.08%) |
Dec 16, 2005 | 30.49 | 30.49 | 29.59 | 29.69 | 481,400 | -0.11(-0.37%) |
Dec 15, 2005 | 30.65 | 30.96 | 29.72 | 29.80 | 317,500 | -1.00(-3.25%) |
Dec 14, 2005 | 30.32 | 31.19 | 30.32 | 30.80 | 154,500 | +0.30(+0.98%) |
Dec 13, 2005 | 31.12 | 31.54 | 30.32 | 30.50 | 349,800 | -0.68(-2.18%) |
Dec 12, 2005 | 31.65 | 31.85 | 31.12 | 31.18 | 185,800 | -0.32(-1.02%) |
Dec 09, 2005 | 31.05 | 31.60 | 30.80 | 31.50 | 328,100 | +0.51(+1.65%) |
Dec 08, 2005 | 32.10 | 32.25 | 30.59 | 30.99 | 367,600 | -1.09(-3.40%) |
Dec 07, 2005 | 32.95 | 32.98 | 31.87 | 32.08 | 120,400 | -1.03(-3.11%) |
Dec 06, 2005 | 32.78 | 33.76 | 32.78 | 33.11 | 206,900 | +0.26(+0.79%) |
Dec 05, 2005 | 33.20 | 33.90 | 32.65 | 32.85 | 215,900 | -0.43(-1.29%) |
Dec 02, 2005 | 33.10 | 33.60 | 33.05 | 33.28 | 147,400 | +0.18(+0.54%) |
Dec 01, 2005 | 32.95 | 33.45 | 32.69 | 33.10 | 139,900 | +0.36(+1.10%) |
Nov 30, 2005 | 31.98 | 33.38 | 31.71 | 32.74 | 520,200 | +0.95(+2.99%) |
Nov 29, 2005 | 31.20 | 32.34 | 31.19 | 31.79 | 190,200 | +0.84(+2.71%) |
Nov 28, 2005 | 31.85 | 32.10 | 30.94 | 30.95 | 132,900 | -0.90(-2.83%) |
Nov 25, 2005 | 32.27 | 32.29 | 31.41 | 31.85 | 57,600 | -0.34(-1.06%) |
Nov 23, 2005 | 32.02 | 32.38 | 32.02 | 32.19 | 120,100 | +0.07(+0.22%) |
Nov 22, 2005 | 32.35 | 32.50 | 32.00 | 32.12 | 290,700 | -0.13(-0.40%) |
Nov 21, 2005 | 32.44 | 32.61 | 31.91 | 32.25 | 180,500 | -0.19(-0.59%) |
Nov 18, 2005 | 33.05 | 33.25 | 32.26 | 32.44 | 152,500 | -0.30(-0.92%) |
Nov 17, 2005 | 32.53 | 33.24 | 32.53 | 32.74 | 153,100 | +0.16(+0.49%) |
Nov 16, 2005 | 32.13 | 32.83 | 31.94 | 32.58 | 161,200 | +0.64(+2.00%) |
Nov 15, 2005 | 33.18 | 33.44 | 31.76 | 31.94 | 240,300 | -1.24(-3.74%) |
Nov 14, 2005 | 33.80 | 33.82 | 32.80 | 33.18 | 126,400 | -0.71(-2.10%) |
Nov 11, 2005 | 33.86 | 34.05 | 33.32 | 33.89 | 83,100 | +0.12(+0.36%) |
Nov 10, 2005 | 34.00 | 34.15 | 32.60 | 33.77 | 272,000 | -0.35(-1.03%) |
Nov 09, 2005 | 34.45 | 34.45 | 33.95 | 34.12 | 226,400 | -0.39(-1.13%) |
Nov 08, 2005 | 34.30 | 34.74 | 33.92 | 34.51 | 123,300 | +0.00(+0.00%) |
Nov 07, 2005 | 35.00 | 35.06 | 34.35 | 34.51 | 134,300 | -0.29(-0.83%) |
Nov 04, 2005 | 34.80 | 35.14 | 34.35 | 34.80 | 123,800 | +0.09(+0.26%) |
Nov 03, 2005 | 34.45 | 34.99 | 34.45 | 34.71 | 319,700 | +0.51(+1.49%) |
Nov 02, 2005 | 33.75 | 34.50 | 33.69 | 34.20 | 366,400 | -0.01(-0.03%) |
Nov 01, 2005 | 34.85 | 35.18 | 34.05 | 34.21 | 364,700 | -1.05(-2.98%) |
Oct 31, 2005 | 35.25 | 35.80 | 35.08 | 35.26 | 265,900 | -0.03(-0.09%) |
Oct 28, 2005 | 36.24 | 36.24 | 34.87 | 35.29 | 223,800 | -0.85(-2.35%) |
Oct 27, 2005 | 34.50 | 36.28 | 34.08 | 36.14 | 607,900 | +2.74(+8.20%) |
Oct 26, 2005 | 35.05 | 35.05 | 32.51 | 33.40 | 393,600 | -1.68(-4.79%) |
Oct 25, 2005 | 36.44 | 36.44 | 34.20 | 35.08 | 315,100 | -1.23(-3.39%) |
Oct 24, 2005 | 35.81 | 36.50 | 35.46 | 36.31 | 197,000 | +0.64(+1.79%) |
Oct 21, 2005 | 36.60 | 36.75 | 35.45 | 35.67 | 182,200 | -0.74(-2.03%) |
Oct 20, 2005 | 37.40 | 37.90 | 36.23 | 36.41 | 244,900 | -0.34(-0.93%) |
Oct 19, 2005 | 36.09 | 36.86 | 35.00 | 36.75 | 220,300 | +0.75(+2.08%) |
Oct 18, 2005 | 36.10 | 36.40 | 35.57 | 36.00 | 220,500 | +0.23(+0.64%) |
Oct 17, 2005 | 35.65 | 35.77 | 34.80 | 35.77 | 109,300 | -0.03(-0.08%) |
Oct 14, 2005 | 35.26 | 35.95 | 34.36 | 35.80 | 118,400 | +0.49(+1.39%) |
Oct 13, 2005 | 34.60 | 35.41 | 33.82 | 35.31 | 156,200 | +0.50(+1.44%) |
Oct 12, 2005 | 35.08 | 35.42 | 34.63 | 34.81 | 118,500 | -0.27(-0.77%) |
Oct 11, 2005 | 35.80 | 35.80 | 34.71 | 35.08 | 140,500 | -0.58(-1.63%) |
Oct 10, 2005 | 36.01 | 36.01 | 35.03 | 35.66 | 189,700 | -0.35(-0.97%) |
Oct 07, 2005 | 35.73 | 36.28 | 35.33 | 36.01 | 135,100 | +0.49(+1.38%) |
Oct 06, 2005 | 35.58 | 35.95 | 35.00 | 35.52 | 161,400 | +0.05(+0.14%) |
Oct 05, 2005 | 35.98 | 36.10 | 35.47 | 35.47 | 236,400 | -0.61(-1.69%) |
Oct 04, 2005 | 35.25 | 37.26 | 35.25 | 36.08 | 376,500 | +0.83(+2.35%) |
Oct 03, 2005 | 34.35 | 35.43 | 34.18 | 35.25 | 246,100 | +0.78(+2.26%) |
Sep 30, 2005 | 34.23 | 34.49 | 33.82 | 34.47 | 180,700 | +0.03(+0.09%) |
Sep 29, 2005 | 33.50 | 34.48 | 33.07 | 34.44 | 127,300 | +1.00(+2.99%) |
Sep 28, 2005 | 33.94 | 33.94 | 32.95 | 33.44 | 114,600 | -0.43(-1.27%) |
Sep 27, 2005 | 32.35 | 33.92 | 32.13 | 33.87 | 462,500 | +0.53(+1.59%) |
Sep 26, 2005 | 34.18 | 34.30 | 33.30 | 33.34 | 196,500 | -0.66(-1.94%) |
Sep 23, 2005 | 34.00 | 34.09 | 33.12 | 34.00 | 107,900 | +0.59(+1.77%) |
Sep 22, 2005 | 32.95 | 33.73 | 32.25 | 33.41 | 145,800 | +0.46(+1.40%) |
Sep 21, 2005 | 34.89 | 34.95 | 32.07 | 32.95 | 257,100 | -2.37(-6.71%) |
Sep 20, 2005 | 35.52 | 36.37 | 35.26 | 35.32 | 140,000 | -0.04(-0.11%) |
Sep 19, 2005 | 35.88 | 35.96 | 34.84 | 35.36 | 87,800 | -0.62(-1.72%) |
Sep 16, 2005 | 36.06 | 36.09 | 35.30 | 35.98 | 258,800 | +0.14(+0.39%) |
Sep 15, 2005 | 36.32 | 36.41 | 35.64 | 35.84 | 109,500 | -0.51(-1.40%) |
Sep 14, 2005 | 37.29 | 37.30 | 36.12 | 36.35 | 105,000 | -0.74(-2.00%) |
Sep 13, 2005 | 39.00 | 39.00 | 36.91 | 37.09 | 89,600 | -1.04(-2.73%) |
Sep 12, 2005 | 37.60 | 38.44 | 37.40 | 38.13 | 84,100 | +0.53(+1.41%) |
Sep 09, 2005 | 37.20 | 37.60 | 36.95 | 37.60 | 94,900 | +0.44(+1.18%) |
Sep 08, 2005 | 37.81 | 37.89 | 36.91 | 37.16 | 65,000 | -0.82(-2.16%) |
Sep 07, 2005 | 37.55 | 37.98 | 37.00 | 37.98 | 82,500 | +0.43(+1.15%) |
Sep 06, 2005 | 37.32 | 37.97 | 37.13 | 37.55 | 147,800 | +0.35(+0.94%) |
Sep 02, 2005 | 37.20 | 38.05 | 37.04 | 37.20 | 127,800 | -0.85(-2.23%) |
Sep 01, 2005 | 38.65 | 38.72 | 37.45 | 38.05 | 161,300 | -0.58(-1.50%) |
Aug 31, 2005 | 37.10 | 38.63 | 36.77 | 38.63 | 147,300 | +1.73(+4.69%) |
Aug 30, 2005 | 37.20 | 37.20 | 36.40 | 36.90 | 87,300 | -0.39(-1.05%) |
Aug 29, 2005 | 36.24 | 37.30 | 35.91 | 37.29 | 97,200 | +1.08(+2.98%) |
Aug 26, 2005 | 36.96 | 37.02 | 35.99 | 36.21 | 111,300 | -0.74(-2.00%) |
Aug 25, 2005 | 36.67 | 37.20 | 36.52 | 36.95 | 95,300 | +0.28(+0.76%) |
Aug 24, 2005 | 36.41 | 37.57 | 36.41 | 36.67 | 129,100 | +0.24(+0.66%) |
Aug 23, 2005 | 37.24 | 37.29 | 36.15 | 36.43 | 123,100 | -0.81(-2.18%) |
Aug 22, 2005 | 36.75 | 37.34 | 36.75 | 37.24 | 129,400 | +0.74(+2.03%) |
Aug 19, 2005 | 36.29 | 36.70 | 36.09 | 36.50 | 74,600 | +0.20(+0.55%) |
Aug 18, 2005 | 36.10 | 36.47 | 35.75 | 36.30 | 73,900 | +0.20(+0.55%) |
Aug 17, 2005 | 36.61 | 36.83 | 36.09 | 36.10 | 112,000 | -0.50(-1.37%) |
Aug 16, 2005 | 37.49 | 37.49 | 36.50 | 36.60 | 82,700 | -0.89(-2.37%) |
Aug 15, 2005 | 36.36 | 37.61 | 35.94 | 37.49 | 92,800 | +1.07(+2.94%) |
Aug 12, 2005 | 37.09 | 37.09 | 36.21 | 36.42 | 104,000 | -0.83(-2.23%) |
Aug 11, 2005 | 36.68 | 37.50 | 36.03 | 37.25 | 122,300 | +0.50(+1.36%) |
Aug 10, 2005 | 36.95 | 37.23 | 35.80 | 36.75 | 199,700 | +0.01(+0.03%) |
Aug 09, 2005 | 36.89 | 37.24 | 36.44 | 36.74 | 71,000 | -0.06(-0.16%) |
Aug 08, 2005 | 37.30 | 37.30 | 36.60 | 36.80 | 102,300 | -0.32(-0.86%) |
Aug 05, 2005 | 37.55 | 37.55 | 36.67 | 37.12 | 98,500 | -0.38(-1.01%) |
Aug 04, 2005 | 37.77 | 37.88 | 37.11 | 37.50 | 128,100 | -0.44(-1.16%) |
Aug 03, 2005 | 38.78 | 38.78 | 37.94 | 37.94 | 141,900 | -0.83(-2.14%) |
Aug 02, 2005 | 39.10 | 39.27 | 38.42 | 38.77 | 197,200 | -0.23(-0.59%) |
Aug 01, 2005 | 38.90 | 39.54 | 37.93 | 39.00 | 263,300 | +1.05(+2.77%) |
Jul 29, 2005 | 38.34 | 39.43 | 37.89 | 37.95 | 340,500 | -0.39(-1.02%) |
Jul 28, 2005 | 37.25 | 38.49 | 36.40 | 38.34 | 339,400 | +3.34(+9.54%) |
Jul 27, 2005 | 34.80 | 35.00 | 34.27 | 35.00 | 124,000 | +0.33(+0.95%) |
Jul 26, 2005 | 34.55 | 34.82 | 33.55 | 34.67 | 135,100 | +0.37(+1.08%) |
Jul 25, 2005 | 34.85 | 35.05 | 34.09 | 34.30 | 59,400 | -0.55(-1.58%) |
Jul 22, 2005 | 34.50 | 34.85 | 34.09 | 34.85 | 132,500 | +0.50(+1.46%) |
Jul 21, 2005 | 35.20 | 35.20 | 34.25 | 34.35 | 106,400 | -0.80(-2.28%) |
Jul 20, 2005 | 34.20 | 35.15 | 34.00 | 35.15 | 69,300 | +0.80(+2.33%) |
Jul 19, 2005 | 33.60 | 34.42 | 33.60 | 34.35 | 73,100 | +0.88(+2.63%) |
Jul 18, 2005 | 33.85 | 33.95 | 33.08 | 33.47 | 103,600 | -0.48(-1.41%) |
Jul 15, 2005 | 33.67 | 34.01 | 33.25 | 33.95 | 59,300 | -0.10(-0.29%) |
Jul 14, 2005 | 34.60 | 34.77 | 33.24 | 34.05 | 115,400 | +0.00(+0.00%) |
Jul 13, 2005 | 34.10 | 34.14 | 33.45 | 34.05 | 67,000 | -0.05(-0.15%) |
Jul 12, 2005 | 34.60 | 34.75 | 33.84 | 34.10 | 90,000 | -0.55(-1.59%) |
Jul 11, 2005 | 34.47 | 35.25 | 34.32 | 34.65 | 126,000 | +0.18(+0.52%) |
Jul 08, 2005 | 33.20 | 34.90 | 32.93 | 34.47 | 158,800 | +1.27(+3.83%) |
Jul 07, 2005 | 32.68 | 33.23 | 32.22 | 33.20 | 124,500 | +0.02(+0.06%) |
Jul 06, 2005 | 33.81 | 33.83 | 33.12 | 33.18 | 107,500 | -0.65(-1.92%) |
Jul 05, 2005 | 33.19 | 34.02 | 32.90 | 33.83 | 175,000 | +0.65(+1.96%) |
Jul 01, 2005 | 32.66 | 33.24 | 32.43 | 33.18 | 113,400 | +0.60(+1.84%) |
Jun 30, 2005 | 32.69 | 32.75 | 32.40 | 32.58 | 128,900 | -0.10(-0.31%) |
Jun 29, 2005 | 32.84 | 32.84 | 32.42 | 32.68 | 67,900 | -0.14(-0.43%) |
Jun 28, 2005 | 32.35 | 33.03 | 32.33 | 32.82 | 200,200 | +0.57(+1.77%) |
Jun 27, 2005 | 31.88 | 32.25 | 31.29 | 32.25 | 143,100 | +0.40(+1.26%) |
Jun 24, 2005 | 33.10 | 33.10 | 31.49 | 31.85 | 209,900 | -1.43(-4.30%) |
Jun 23, 2005 | 33.70 | 33.75 | 33.28 | 33.28 | 111,600 | -0.47(-1.39%) |
Jun 22, 2005 | 33.56 | 33.85 | 33.00 | 33.75 | 121,700 | +0.31(+0.93%) |
Jun 21, 2005 | 33.61 | 33.61 | 32.81 | 33.44 | 185,700 | -0.06(-0.18%) |
Jun 20, 2005 | 33.86 | 33.86 | 33.35 | 33.50 | 140,300 | -0.43(-1.27%) |
Jun 17, 2005 | 34.93 | 34.93 | 33.92 | 33.93 | 198,600 | -0.66(-1.91%) |
Jun 16, 2005 | 34.24 | 34.61 | 33.89 | 34.59 | 129,400 | +0.35(+1.02%) |
Jun 15, 2005 | 35.00 | 35.00 | 33.86 | 34.24 | 232,900 | -0.15(-0.44%) |
Jun 14, 2005 | 33.04 | 34.39 | 32.95 | 34.39 | 420,900 | +1.46(+4.43%) |
Jun 13, 2005 | 32.52 | 32.95 | 32.20 | 32.93 | 154,500 | +0.39(+1.20%) |
Jun 10, 2005 | 32.66 | 32.70 | 32.35 | 32.54 | 71,300 | -0.14(-0.43%) |
Jun 09, 2005 | 32.56 | 32.75 | 32.15 | 32.68 | 90,200 | +0.16(+0.49%) |
Jun 08, 2005 | 32.65 | 32.79 | 32.25 | 32.52 | 196,000 | +0.23(+0.71%) |
Jun 07, 2005 | 31.83 | 33.14 | 31.70 | 32.29 | 252,900 | +0.71(+2.25%) |
Jun 06, 2005 | 31.14 | 31.58 | 30.77 | 31.58 | 63,600 | +0.53(+1.71%) |
Jun 03, 2005 | 31.31 | 31.72 | 30.68 | 31.05 | 101,200 | -0.30(-0.96%) |
Jun 02, 2005 | 31.82 | 31.90 | 31.17 | 31.35 | 124,900 | -0.52(-1.63%) |
Jun 01, 2005 | 31.66 | 32.05 | 31.35 | 31.87 | 114,600 | +0.25(+0.79%) |
May 31, 2005 | 30.99 | 31.66 | 30.86 | 31.62 | 157,700 | +0.62(+2.00%) |
May 27, 2005 | 31.23 | 31.27 | 30.75 | 31.00 | 104,500 | -0.34(-1.08%) |
May 26, 2005 | 30.70 | 31.36 | 30.58 | 31.34 | 77,500 | +0.79(+2.59%) |
May 25, 2005 | 31.25 | 31.26 | 30.45 | 30.55 | 134,000 | -0.88(-2.80%) |
May 24, 2005 | 31.42 | 31.55 | 30.79 | 31.43 | 116,200 | +0.00(+0.00%) |
May 23, 2005 | 31.86 | 31.90 | 31.16 | 31.43 | 129,000 | -0.47(-1.47%) |
May 20, 2005 | 31.87 | 31.90 | 31.34 | 31.90 | 66,000 | -0.02(-0.06%) |
May 19, 2005 | 32.15 | 32.15 | 31.52 | 31.92 | 95,300 | -0.23(-0.72%) |
May 18, 2005 | 31.65 | 32.29 | 31.64 | 32.15 | 145,400 | +0.70(+2.23%) |
May 17, 2005 | 31.10 | 31.56 | 30.52 | 31.45 | 172,500 | +0.23(+0.74%) |
May 16, 2005 | 30.25 | 31.22 | 30.10 | 31.22 | 156,800 | +1.03(+3.41%) |
May 13, 2005 | 30.75 | 30.84 | 29.82 | 30.19 | 109,700 | -0.51(-1.66%) |
May 12, 2005 | 31.20 | 31.52 | 30.26 | 30.70 | 205,200 | -0.59(-1.89%) |
May 11, 2005 | 31.15 | 31.39 | 30.47 | 31.29 | 111,700 | +0.43(+1.39%) |
May 10, 2005 | 31.63 | 31.66 | 30.75 | 30.86 | 182,600 | -0.98(-3.08%) |
May 09, 2005 | 31.10 | 31.84 | 30.75 | 31.84 | 145,500 | +0.71(+2.28%) |
May 06, 2005 | 31.15 | 31.39 | 30.81 | 31.13 | 75,400 | +0.23(+0.74%) |
May 05, 2005 | 31.19 | 31.34 | 30.43 | 30.90 | 142,000 | -0.42(-1.34%) |
May 04, 2005 | 30.70 | 31.40 | 30.63 | 31.32 | 198,900 | +0.83(+2.72%) |
May 03, 2005 | 29.96 | 30.90 | 29.96 | 30.49 | 249,800 | +0.49(+1.63%) |