Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 43.85 | 44.51 | 43.85 | 44.32 | 162,000 | +0.32(+0.73%) |
Apr 27, 2006 | 44.20 | 44.85 | 43.60 | 44.00 | 121,400 | -0.39(-0.88%) |
Apr 26, 2006 | 44.10 | 44.46 | 43.82 | 44.39 | 81,200 | +0.29(+0.66%) |
Apr 25, 2006 | 44.71 | 44.71 | 43.45 | 44.10 | 99,600 | -0.62(-1.39%) |
Apr 24, 2006 | 44.98 | 45.02 | 44.28 | 44.72 | 108,200 | -0.28(-0.62%) |
Apr 21, 2006 | 45.00 | 45.29 | 44.33 | 45.00 | 140,700 | +0.25(+0.56%) |
Apr 20, 2006 | 44.77 | 45.05 | 44.20 | 44.75 | 112,000 | -0.24(-0.53%) |
Apr 19, 2006 | 44.55 | 45.00 | 44.48 | 44.99 | 149,700 | +0.51(+1.15%) |
Apr 18, 2006 | 43.15 | 44.70 | 42.67 | 44.48 | 193,900 | +1.33(+3.08%) |
Apr 17, 2006 | 43.45 | 43.75 | 42.57 | 43.15 | 222,000 | -0.55(-1.26%) |
Apr 13, 2006 | 44.12 | 44.31 | 43.51 | 43.70 | 211,700 | -0.42(-0.95%) |
Apr 12, 2006 | 44.17 | 45.03 | 43.89 | 44.12 | 116,700 | -0.45(-1.01%) |
Apr 11, 2006 | 45.40 | 45.50 | 44.55 | 44.57 | 142,900 | -0.78(-1.72%) |
Apr 10, 2006 | 45.40 | 45.90 | 45.00 | 45.35 | 256,800 | -0.12(-0.26%) |
Apr 07, 2006 | 44.00 | 46.12 | 43.78 | 45.47 | 518,800 | +3.64(+8.70%) |
Apr 06, 2006 | 42.92 | 42.95 | 41.60 | 41.83 | 103,700 | -1.08(-2.52%) |
Apr 05, 2006 | 42.25 | 42.93 | 41.80 | 42.91 | 211,600 | +0.66(+1.56%) |
Apr 04, 2006 | 41.77 | 42.49 | 41.30 | 42.25 | 147,100 | +0.30(+0.72%) |
Apr 03, 2006 | 42.67 | 43.00 | 41.83 | 41.95 | 104,800 | -0.80(-1.87%) |
Mar 31, 2006 | 43.08 | 43.08 | 42.29 | 42.75 | 145,700 | -0.23(-0.54%) |
Mar 30, 2006 | 43.15 | 43.50 | 42.64 | 42.98 | 97,600 | -0.22(-0.51%) |
Mar 29, 2006 | 42.88 | 43.69 | 42.54 | 43.20 | 124,900 | +0.42(+0.98%) |
Mar 28, 2006 | 42.27 | 43.50 | 42.27 | 42.78 | 170,500 | +0.53(+1.25%) |
Mar 27, 2006 | 43.00 | 43.50 | 42.25 | 42.25 | 378,900 | +1.64(+4.04%) |
Mar 24, 2006 | 40.34 | 40.99 | 39.90 | 40.61 | 136,200 | +0.17(+0.42%) |
Mar 23, 2006 | 40.70 | 40.90 | 39.83 | 40.44 | 81,700 | -0.31(-0.76%) |
Mar 22, 2006 | 40.04 | 40.91 | 39.62 | 40.75 | 81,400 | +0.71(+1.77%) |
Mar 21, 2006 | 40.43 | 41.17 | 39.84 | 40.04 | 123,400 | -0.49(-1.21%) |
Mar 20, 2006 | 40.30 | 40.78 | 39.90 | 40.53 | 83,600 | +0.13(+0.32%) |
Mar 17, 2006 | 40.45 | 40.72 | 39.90 | 40.40 | 243,900 | +0.14(+0.35%) |
Mar 16, 2006 | 40.47 | 40.76 | 40.26 | 40.26 | 48,700 | -0.31(-0.76%) |
Mar 15, 2006 | 40.17 | 40.57 | 39.82 | 40.57 | 56,100 | +0.40(+1.00%) |
Mar 14, 2006 | 39.90 | 40.31 | 39.42 | 40.17 | 116,500 | +0.14(+0.35%) |
Mar 13, 2006 | 40.37 | 40.88 | 40.00 | 40.03 | 110,100 | -0.09(-0.22%) |
Mar 10, 2006 | 40.22 | 40.68 | 39.71 | 40.12 | 90,100 | -0.20(-0.50%) |
Mar 09, 2006 | 39.60 | 40.99 | 39.53 | 40.32 | 186,200 | +0.76(+1.92%) |
Mar 08, 2006 | 40.17 | 40.17 | 38.70 | 39.56 | 195,200 | -0.76(-1.88%) |
Mar 07, 2006 | 40.75 | 40.86 | 39.94 | 40.32 | 111,500 | -0.61(-1.49%) |
Mar 06, 2006 | 41.62 | 42.90 | 40.76 | 40.93 | 201,900 | -1.64(-3.85%) |
Mar 03, 2006 | 42.60 | 43.12 | 42.42 | 42.57 | 136,500 | -0.09(-0.21%) |
Mar 02, 2006 | 41.80 | 42.78 | 41.56 | 42.66 | 169,400 | +0.67(+1.60%) |
Mar 01, 2006 | 41.64 | 42.04 | 41.18 | 41.99 | 77,300 | +0.35(+0.84%) |
Feb 28, 2006 | 42.24 | 42.51 | 41.54 | 41.64 | 240,800 | -0.60(-1.42%) |
Feb 27, 2006 | 40.95 | 42.59 | 40.95 | 42.24 | 235,600 | +1.98(+4.92%) |
Feb 24, 2006 | 40.05 | 42.40 | 40.05 | 40.26 | 379,000 | -2.88(-6.68%) |
Feb 23, 2006 | 43.20 | 43.98 | 43.00 | 43.14 | 102,800 | -0.29(-0.67%) |
Feb 22, 2006 | 43.08 | 44.00 | 42.92 | 43.43 | 121,000 | +0.27(+0.63%) |
Feb 21, 2006 | 42.81 | 43.61 | 42.55 | 43.16 | 161,400 | -0.19(-0.44%) |
Feb 17, 2006 | 42.59 | 43.75 | 41.53 | 43.35 | 202,900 | +0.87(+2.05%) |
Feb 16, 2006 | 42.02 | 42.50 | 42.02 | 42.48 | 134,800 | +0.48(+1.14%) |
Feb 15, 2006 | 41.45 | 42.18 | 41.20 | 42.00 | 104,700 | +0.50(+1.20%) |
Feb 14, 2006 | 41.30 | 41.52 | 41.06 | 41.50 | 154,800 | +0.25(+0.61%) |
Feb 13, 2006 | 41.33 | 41.34 | 40.85 | 41.25 | 70,200 | -0.15(-0.36%) |
Feb 10, 2006 | 40.80 | 41.50 | 39.94 | 41.40 | 169,100 | +0.47(+1.15%) |
Feb 09, 2006 | 41.49 | 41.51 | 40.88 | 40.93 | 138,600 | -0.56(-1.35%) |
Feb 08, 2006 | 41.73 | 41.73 | 41.00 | 41.49 | 102,100 | -0.14(-0.34%) |
Feb 07, 2006 | 42.57 | 42.79 | 41.61 | 41.63 | 118,900 | -0.94(-2.21%) |
Feb 06, 2006 | 42.35 | 42.57 | 41.55 | 42.57 | 114,500 | +0.17(+0.40%) |
Feb 03, 2006 | 42.34 | 42.45 | 41.77 | 42.40 | 123,300 | -0.09(-0.21%) |
Feb 02, 2006 | 41.85 | 42.78 | 41.75 | 42.49 | 177,200 | +0.61(+1.46%) |
Feb 01, 2006 | 41.37 | 42.21 | 41.09 | 41.88 | 146,300 | +0.51(+1.23%) |
Jan 31, 2006 | 40.94 | 41.79 | 40.65 | 41.37 | 190,100 | +0.28(+0.68%) |
Jan 30, 2006 | 40.75 | 41.25 | 40.75 | 41.09 | 208,100 | +0.36(+0.88%) |
Jan 27, 2006 | 40.55 | 40.89 | 40.41 | 40.73 | 156,500 | +0.18(+0.44%) |
Jan 26, 2006 | 40.61 | 41.00 | 40.14 | 40.55 | 260,900 | +0.01(+0.02%) |
Jan 25, 2006 | 40.60 | 40.62 | 40.25 | 40.54 | 99,200 | -0.07(-0.17%) |
Jan 24, 2006 | 39.86 | 40.62 | 39.73 | 40.61 | 87,400 | +0.78(+1.96%) |
Jan 23, 2006 | 39.10 | 39.89 | 39.09 | 39.83 | 143,700 | +0.62(+1.58%) |
Jan 20, 2006 | 40.20 | 40.20 | 39.16 | 39.21 | 129,100 | -0.74(-1.85%) |
Jan 19, 2006 | 39.45 | 40.40 | 39.24 | 39.95 | 172,900 | +0.57(+1.45%) |
Jan 18, 2006 | 39.05 | 39.44 | 38.78 | 39.38 | 135,800 | +0.53(+1.36%) |
Jan 17, 2006 | 39.10 | 39.15 | 38.49 | 38.85 | 206,900 | -0.31(-0.79%) |
Jan 13, 2006 | 38.50 | 39.16 | 38.47 | 39.16 | 144,500 | +0.48(+1.24%) |
Jan 12, 2006 | 39.09 | 39.19 | 38.45 | 38.68 | 99,700 | -0.32(-0.82%) |
Jan 11, 2006 | 38.66 | 39.13 | 38.40 | 39.00 | 121,400 | +0.20(+0.52%) |
Jan 10, 2006 | 38.27 | 38.99 | 38.04 | 38.80 | 255,200 | +0.53(+1.38%) |
Jan 09, 2006 | 38.23 | 38.45 | 38.14 | 38.27 | 237,000 | -0.08(-0.21%) |
Jan 06, 2006 | 38.40 | 38.55 | 38.21 | 38.35 | 126,000 | +0.05(+0.13%) |
Jan 05, 2006 | 38.40 | 38.57 | 38.14 | 38.30 | 121,200 | -0.05(-0.13%) |
Jan 04, 2006 | 37.55 | 38.37 | 37.36 | 38.35 | 150,100 | +0.75(+1.99%) |
Jan 03, 2006 | 37.35 | 37.75 | 36.36 | 37.60 | 179,100 | +0.41(+1.10%) |
Dec 30, 2005 | 37.55 | 37.55 | 37.11 | 37.19 | 146,900 | -0.53(-1.41%) |
Dec 29, 2005 | 37.35 | 37.90 | 37.30 | 37.72 | 193,000 | +0.29(+0.77%) |
Dec 28, 2005 | 37.00 | 37.68 | 36.87 | 37.43 | 108,600 | +0.26(+0.70%) |
Dec 27, 2005 | 37.50 | 38.04 | 37.00 | 37.17 | 127,800 | -0.29(-0.77%) |
Dec 23, 2005 | 37.10 | 37.56 | 37.04 | 37.46 | 114,100 | +0.59(+1.60%) |
Dec 22, 2005 | 36.35 | 37.03 | 36.07 | 36.87 | 335,700 | +0.70(+1.94%) |
Dec 21, 2005 | 35.81 | 36.42 | 35.55 | 36.17 | 341,300 | +0.29(+0.81%) |
Dec 20, 2005 | 36.05 | 36.43 | 35.79 | 35.88 | 206,500 | -0.24(-0.66%) |
Dec 19, 2005 | 36.35 | 36.35 | 35.80 | 36.12 | 291,700 | -0.43(-1.18%) |
Dec 16, 2005 | 37.50 | 37.50 | 36.55 | 36.55 | 384,300 | +0.00(+0.00%) |
Dec 15, 2005 | 36.86 | 36.97 | 36.23 | 36.55 | 307,100 | -0.45(-1.22%) |
Dec 14, 2005 | 37.20 | 37.28 | 36.87 | 37.00 | 271,200 | -0.34(-0.91%) |
Dec 13, 2005 | 37.24 | 37.73 | 37.01 | 37.34 | 254,500 | +0.03(+0.08%) |
Dec 12, 2005 | 36.31 | 37.75 | 36.30 | 37.31 | 408,500 | +1.21(+3.35%) |
Dec 09, 2005 | 36.25 | 36.99 | 35.55 | 36.10 | 1,602,000 | -2.88(-7.39%) |
Dec 08, 2005 | 38.75 | 39.52 | 38.56 | 38.98 | 232,900 | +0.29(+0.75%) |
Dec 07, 2005 | 39.50 | 39.93 | 38.69 | 38.69 | 258,500 | -1.36(-3.40%) |
Dec 06, 2005 | 41.26 | 41.87 | 40.00 | 40.05 | 265,600 | -1.21(-2.93%) |
Dec 05, 2005 | 41.45 | 41.78 | 41.18 | 41.26 | 330,900 | -0.29(-0.70%) |
Dec 02, 2005 | 42.15 | 42.28 | 40.99 | 41.55 | 153,500 | -0.50(-1.19%) |
Dec 01, 2005 | 41.21 | 42.36 | 41.12 | 42.05 | 123,000 | +0.94(+2.29%) |
Nov 30, 2005 | 41.24 | 42.00 | 40.80 | 41.11 | 145,100 | +0.03(+0.07%) |
Nov 29, 2005 | 41.45 | 41.72 | 40.88 | 41.08 | 98,100 | -0.26(-0.63%) |
Nov 28, 2005 | 42.04 | 42.15 | 41.10 | 41.34 | 115,100 | -0.60(-1.43%) |
Nov 25, 2005 | 41.50 | 42.22 | 41.50 | 41.94 | 41,000 | +0.44(+1.06%) |
Nov 23, 2005 | 40.99 | 41.79 | 40.98 | 41.50 | 105,500 | +0.57(+1.39%) |
Nov 22, 2005 | 40.40 | 41.00 | 40.25 | 40.93 | 96,500 | +0.43(+1.06%) |
Nov 21, 2005 | 40.35 | 40.74 | 40.25 | 40.50 | 152,900 | +0.37(+0.92%) |
Nov 18, 2005 | 40.40 | 40.48 | 39.89 | 40.13 | 185,600 | +0.13(+0.33%) |
Nov 17, 2005 | 39.22 | 40.04 | 39.11 | 40.00 | 114,300 | +0.92(+2.35%) |
Nov 16, 2005 | 39.31 | 39.35 | 38.55 | 39.08 | 90,200 | -0.23(-0.59%) |
Nov 15, 2005 | 39.40 | 39.85 | 38.92 | 39.31 | 116,300 | -0.15(-0.38%) |
Nov 14, 2005 | 39.35 | 39.70 | 39.20 | 39.46 | 119,700 | +0.06(+0.15%) |
Nov 11, 2005 | 39.24 | 39.52 | 38.88 | 39.40 | 68,100 | +0.16(+0.41%) |
Nov 10, 2005 | 38.46 | 39.44 | 38.10 | 39.24 | 107,700 | +0.83(+2.16%) |
Nov 09, 2005 | 38.30 | 39.10 | 38.13 | 38.41 | 105,900 | +0.19(+0.50%) |
Nov 08, 2005 | 38.20 | 38.36 | 37.91 | 38.22 | 85,300 | -0.08(-0.21%) |
Nov 07, 2005 | 38.32 | 38.73 | 37.80 | 38.30 | 104,100 | +0.03(+0.08%) |
Nov 04, 2005 | 38.03 | 38.43 | 37.87 | 38.27 | 61,100 | +0.29(+0.76%) |
Nov 03, 2005 | 38.87 | 39.15 | 37.83 | 37.98 | 141,800 | -0.64(-1.66%) |
Nov 02, 2005 | 36.95 | 38.73 | 36.89 | 38.62 | 144,600 | +1.74(+4.72%) |
Nov 01, 2005 | 37.55 | 37.55 | 36.62 | 36.88 | 108,400 | -0.77(-2.05%) |
Oct 31, 2005 | 36.85 | 37.85 | 36.85 | 37.65 | 95,400 | +0.72(+1.95%) |
Oct 28, 2005 | 36.11 | 37.05 | 35.85 | 36.93 | 150,700 | +0.74(+2.04%) |
Oct 27, 2005 | 36.85 | 36.88 | 36.16 | 36.19 | 126,000 | -0.89(-2.40%) |
Oct 26, 2005 | 37.75 | 37.75 | 36.74 | 37.08 | 210,200 | -0.63(-1.67%) |
Oct 25, 2005 | 38.83 | 38.90 | 37.26 | 37.71 | 282,700 | -1.29(-3.31%) |
Oct 24, 2005 | 38.95 | 39.10 | 38.31 | 39.00 | 152,900 | +0.30(+0.78%) |
Oct 21, 2005 | 39.20 | 39.85 | 38.62 | 38.70 | 251,800 | -0.31(-0.79%) |
Oct 20, 2005 | 39.75 | 39.90 | 38.77 | 39.01 | 147,600 | -0.69(-1.74%) |
Oct 19, 2005 | 38.55 | 39.70 | 38.05 | 39.70 | 160,700 | +1.00(+2.58%) |
Oct 18, 2005 | 38.10 | 39.13 | 38.10 | 38.70 | 137,600 | +0.60(+1.57%) |
Oct 17, 2005 | 38.27 | 38.28 | 37.45 | 38.10 | 125,800 | -0.17(-0.44%) |
Oct 14, 2005 | 38.45 | 38.45 | 37.47 | 38.27 | 240,700 | -0.01(-0.03%) |
Oct 13, 2005 | 38.05 | 38.50 | 37.55 | 38.28 | 223,900 | +0.28(+0.74%) |
Oct 12, 2005 | 38.31 | 38.48 | 37.42 | 38.00 | 235,200 | -0.56(-1.45%) |
Oct 11, 2005 | 39.34 | 39.38 | 38.55 | 38.56 | 157,200 | -0.74(-1.88%) |
Oct 10, 2005 | 39.21 | 39.55 | 38.70 | 39.30 | 330,700 | +0.09(+0.23%) |
Oct 07, 2005 | 38.10 | 39.25 | 38.10 | 39.21 | 244,300 | +1.24(+3.27%) |
Oct 06, 2005 | 38.00 | 38.35 | 37.39 | 37.97 | 190,700 | +0.07(+0.18%) |
Oct 05, 2005 | 38.30 | 38.54 | 37.52 | 37.90 | 149,100 | -0.54(-1.40%) |
Oct 04, 2005 | 38.76 | 40.00 | 38.43 | 38.44 | 122,100 | -0.25(-0.65%) |
Oct 03, 2005 | 38.00 | 38.87 | 38.00 | 38.69 | 128,100 | +0.80(+2.11%) |
Sep 30, 2005 | 38.22 | 38.40 | 37.76 | 37.89 | 158,200 | -0.36(-0.94%) |
Sep 29, 2005 | 37.30 | 38.35 | 37.25 | 38.25 | 163,700 | +0.95(+2.55%) |
Sep 28, 2005 | 36.76 | 37.86 | 36.65 | 37.30 | 257,700 | +0.54(+1.47%) |
Sep 27, 2005 | 37.02 | 37.25 | 36.34 | 36.76 | 253,700 | -0.59(-1.58%) |
Sep 26, 2005 | 38.20 | 38.40 | 36.91 | 37.35 | 295,500 | +0.22(+0.59%) |
Sep 23, 2005 | 37.16 | 37.60 | 36.87 | 37.13 | 206,500 | +0.10(+0.27%) |
Sep 22, 2005 | 37.20 | 37.59 | 36.80 | 37.03 | 139,100 | -0.26(-0.70%) |
Sep 21, 2005 | 38.08 | 38.08 | 37.24 | 37.29 | 155,700 | -0.99(-2.59%) |
Sep 20, 2005 | 38.28 | 38.74 | 38.02 | 38.28 | 150,800 | +0.26(+0.68%) |
Sep 19, 2005 | 38.90 | 38.90 | 37.72 | 38.02 | 168,700 | -0.84(-2.16%) |
Sep 16, 2005 | 39.05 | 39.11 | 38.57 | 38.86 | 209,800 | -0.03(-0.08%) |
Sep 15, 2005 | 39.27 | 39.39 | 38.51 | 38.89 | 357,700 | -0.51(-1.29%) |
Sep 14, 2005 | 39.15 | 39.42 | 39.10 | 39.40 | 121,600 | +0.05(+0.13%) |
Sep 13, 2005 | 39.90 | 39.90 | 39.03 | 39.35 | 141,700 | -0.48(-1.21%) |
Sep 12, 2005 | 39.25 | 39.98 | 39.15 | 39.83 | 117,500 | +0.39(+0.99%) |
Sep 09, 2005 | 39.35 | 39.45 | 39.15 | 39.44 | 162,800 | +0.26(+0.66%) |
Sep 08, 2005 | 39.45 | 39.57 | 38.80 | 39.18 | 219,100 | -0.50(-1.26%) |
Sep 07, 2005 | 39.02 | 39.73 | 39.02 | 39.68 | 162,300 | +0.10(+0.25%) |
Sep 06, 2005 | 39.75 | 39.88 | 38.71 | 39.58 | 363,300 | -0.42(-1.05%) |
Sep 02, 2005 | 42.75 | 42.75 | 39.93 | 40.00 | 581,500 | -3.50(-8.05%) |
Sep 01, 2005 | 43.80 | 44.27 | 42.90 | 43.50 | 200,400 | -0.15(-0.34%) |
Aug 31, 2005 | 42.68 | 43.87 | 42.30 | 43.65 | 139,300 | +0.97(+2.27%) |
Aug 30, 2005 | 42.58 | 42.83 | 41.99 | 42.68 | 128,700 | +0.10(+0.23%) |
Aug 29, 2005 | 42.50 | 42.58 | 41.73 | 42.58 | 175,700 | +0.18(+0.42%) |
Aug 26, 2005 | 42.85 | 42.95 | 41.90 | 42.40 | 152,100 | -0.45(-1.05%) |
Aug 25, 2005 | 42.22 | 42.86 | 42.16 | 42.85 | 93,700 | +0.63(+1.49%) |
Aug 24, 2005 | 42.36 | 43.25 | 42.13 | 42.22 | 128,600 | -0.14(-0.33%) |
Aug 23, 2005 | 42.53 | 42.74 | 41.96 | 42.36 | 148,700 | -0.07(-0.16%) |
Aug 22, 2005 | 42.21 | 42.50 | 42.04 | 42.43 | 140,600 | +0.25(+0.59%) |
Aug 19, 2005 | 42.49 | 42.55 | 41.97 | 42.18 | 102,500 | -0.37(-0.87%) |
Aug 18, 2005 | 42.50 | 42.76 | 42.22 | 42.55 | 71,100 | -0.15(-0.35%) |
Aug 17, 2005 | 42.42 | 43.00 | 42.01 | 42.70 | 76,500 | +0.48(+1.14%) |
Aug 16, 2005 | 42.55 | 42.71 | 42.05 | 42.22 | 94,200 | -0.44(-1.03%) |
Aug 15, 2005 | 41.60 | 42.95 | 41.50 | 42.66 | 120,200 | +1.06(+2.55%) |
Aug 12, 2005 | 42.00 | 42.10 | 41.25 | 41.60 | 86,500 | -0.21(-0.50%) |
Aug 11, 2005 | 40.79 | 41.95 | 40.41 | 41.81 | 114,100 | +1.01(+2.48%) |
Aug 10, 2005 | 40.90 | 41.10 | 40.32 | 40.80 | 113,300 | +0.05(+0.12%) |
Aug 09, 2005 | 40.64 | 41.10 | 40.55 | 40.75 | 79,100 | +0.08(+0.20%) |
Aug 08, 2005 | 41.12 | 41.25 | 40.54 | 40.67 | 81,100 | -0.42(-1.02%) |
Aug 05, 2005 | 41.65 | 41.65 | 40.90 | 41.09 | 121,700 | -0.50(-1.20%) |
Aug 04, 2005 | 41.83 | 42.01 | 41.53 | 41.59 | 89,100 | -0.31(-0.74%) |
Aug 03, 2005 | 42.54 | 42.54 | 41.72 | 41.90 | 57,200 | -0.64(-1.50%) |
Aug 02, 2005 | 42.50 | 42.59 | 41.95 | 42.54 | 175,400 | +0.04(+0.09%) |
Aug 01, 2005 | 42.75 | 43.08 | 42.10 | 42.50 | 142,500 | -0.24(-0.56%) |
Jul 29, 2005 | 42.76 | 42.96 | 42.43 | 42.74 | 103,000 | -0.27(-0.63%) |
Jul 28, 2005 | 42.25 | 43.01 | 42.15 | 43.01 | 98,700 | +1.17(+2.80%) |
Jul 27, 2005 | 42.06 | 42.15 | 41.40 | 41.84 | 82,900 | +0.00(+0.00%) |
Jul 26, 2005 | 41.75 | 42.50 | 41.65 | 41.84 | 131,400 | +0.09(+0.22%) |
Jul 25, 2005 | 42.52 | 42.52 | 41.51 | 41.75 | 97,700 | -0.87(-2.04%) |
Jul 22, 2005 | 41.46 | 42.82 | 41.46 | 42.62 | 106,300 | +1.13(+2.72%) |
Jul 21, 2005 | 42.69 | 42.69 | 41.44 | 41.49 | 142,300 | -1.20(-2.81%) |
Jul 20, 2005 | 42.10 | 43.00 | 41.66 | 42.69 | 118,000 | +0.34(+0.80%) |
Jul 19, 2005 | 41.10 | 42.54 | 41.10 | 42.35 | 123,700 | +1.31(+3.19%) |
Jul 18, 2005 | 41.00 | 41.60 | 40.81 | 41.04 | 114,300 | -0.16(-0.39%) |
Jul 15, 2005 | 40.00 | 41.54 | 39.89 | 41.20 | 160,700 | +1.19(+2.97%) |
Jul 14, 2005 | 40.55 | 41.00 | 39.88 | 40.01 | 93,200 | -0.39(-0.97%) |
Jul 13, 2005 | 40.35 | 40.47 | 39.58 | 40.40 | 136,100 | -0.01(-0.02%) |
Jul 12, 2005 | 40.90 | 41.08 | 40.25 | 40.41 | 96,200 | -0.63(-1.54%) |
Jul 11, 2005 | 40.86 | 41.35 | 40.50 | 41.04 | 99,200 | +0.18(+0.44%) |
Jul 08, 2005 | 40.26 | 40.92 | 39.70 | 40.86 | 106,900 | +0.74(+1.84%) |
Jul 07, 2005 | 39.56 | 40.26 | 39.15 | 40.12 | 133,700 | +0.27(+0.68%) |
Jul 06, 2005 | 41.00 | 41.00 | 39.78 | 39.85 | 143,100 | -1.17(-2.85%) |
Jul 05, 2005 | 39.65 | 41.07 | 39.62 | 41.02 | 139,400 | +1.27(+3.19%) |
Jul 01, 2005 | 39.95 | 39.95 | 39.11 | 39.75 | 142,000 | -0.33(-0.82%) |
Jun 30, 2005 | 40.49 | 40.58 | 39.90 | 40.08 | 168,800 | -0.39(-0.96%) |
Jun 29, 2005 | 39.41 | 40.79 | 39.41 | 40.47 | 252,900 | +1.12(+2.85%) |
Jun 28, 2005 | 38.50 | 39.64 | 38.49 | 39.35 | 219,200 | +0.76(+1.97%) |
Jun 27, 2005 | 38.50 | 38.71 | 38.18 | 38.59 | 179,800 | +0.08(+0.21%) |
Jun 24, 2005 | 39.56 | 39.62 | 38.17 | 38.51 | 177,200 | -1.14(-2.88%) |
Jun 23, 2005 | 40.26 | 40.27 | 39.60 | 39.65 | 155,900 | -0.65(-1.61%) |
Jun 22, 2005 | 40.00 | 40.35 | 39.71 | 40.30 | 160,500 | +0.22(+0.55%) |
Jun 21, 2005 | 39.57 | 40.12 | 39.56 | 40.08 | 146,400 | +0.53(+1.34%) |
Jun 20, 2005 | 39.56 | 39.82 | 39.23 | 39.55 | 210,500 | -0.05(-0.13%) |
Jun 17, 2005 | 39.75 | 39.80 | 39.56 | 39.60 | 279,900 | -0.36(-0.90%) |
Jun 16, 2005 | 39.59 | 39.96 | 39.22 | 39.96 | 155,100 | +0.46(+1.16%) |
Jun 15, 2005 | 39.21 | 39.52 | 39.18 | 39.50 | 236,600 | +0.25(+0.64%) |
Jun 14, 2005 | 39.04 | 39.54 | 39.04 | 39.25 | 174,300 | +0.13(+0.33%) |
Jun 13, 2005 | 39.05 | 39.50 | 38.89 | 39.12 | 205,700 | +0.17(+0.44%) |
Jun 10, 2005 | 38.85 | 39.26 | 38.80 | 38.95 | 183,600 | +0.12(+0.31%) |
Jun 09, 2005 | 38.85 | 39.28 | 38.32 | 38.83 | 164,700 | -0.23(-0.59%) |
Jun 08, 2005 | 39.10 | 39.29 | 38.90 | 39.06 | 240,600 | -0.03(-0.08%) |
Jun 07, 2005 | 39.00 | 39.97 | 39.00 | 39.09 | 257,000 | -0.02(-0.05%) |
Jun 06, 2005 | 38.78 | 39.50 | 38.78 | 39.11 | 291,000 | +0.35(+0.90%) |
Jun 03, 2005 | 38.90 | 39.09 | 38.56 | 38.76 | 238,400 | -0.14(-0.36%) |
Jun 02, 2005 | 39.00 | 39.07 | 38.60 | 38.90 | 430,800 | -0.09(-0.23%) |
Jun 01, 2005 | 39.05 | 39.67 | 38.78 | 38.99 | 433,900 | +0.09(+0.23%) |
May 31, 2005 | 38.50 | 39.29 | 38.35 | 38.90 | 717,600 | +0.55(+1.43%) |
May 27, 2005 | 37.15 | 38.91 | 37.15 | 38.35 | 1,545,900 | +3.49(+10.01%) |
May 26, 2005 | 34.15 | 34.86 | 34.15 | 34.86 | 103,200 | +1.16(+3.44%) |
May 25, 2005 | 34.45 | 34.55 | 33.65 | 33.70 | 122,900 | -1.07(-3.08%) |
May 24, 2005 | 35.25 | 35.25 | 34.48 | 34.77 | 96,500 | -0.58(-1.64%) |
May 23, 2005 | 34.80 | 35.51 | 34.80 | 35.35 | 119,400 | +0.45(+1.29%) |
May 20, 2005 | 34.99 | 35.07 | 34.36 | 34.90 | 106,800 | -0.22(-0.63%) |
May 19, 2005 | 34.50 | 35.37 | 34.50 | 35.12 | 253,800 | +0.74(+2.15%) |
May 18, 2005 | 33.40 | 34.44 | 33.34 | 34.38 | 146,200 | +1.11(+3.34%) |
May 17, 2005 | 32.82 | 33.40 | 32.67 | 33.27 | 145,400 | +0.30(+0.91%) |
May 16, 2005 | 31.72 | 33.00 | 31.72 | 32.97 | 225,100 | +1.10(+3.45%) |
May 13, 2005 | 32.80 | 32.80 | 31.74 | 31.87 | 159,500 | -0.69(-2.12%) |
May 12, 2005 | 32.54 | 33.22 | 32.18 | 32.56 | 202,300 | +0.18(+0.56%) |
May 11, 2005 | 32.40 | 32.61 | 31.60 | 32.38 | 357,200 | +0.11(+0.34%) |
May 10, 2005 | 32.68 | 33.07 | 32.10 | 32.27 | 194,600 | -0.81(-2.45%) |
May 09, 2005 | 32.90 | 33.09 | 32.66 | 33.08 | 138,200 | +0.42(+1.29%) |
May 06, 2005 | 32.30 | 32.70 | 32.15 | 32.66 | 281,500 | +0.51(+1.59%) |
May 05, 2005 | 32.35 | 32.93 | 31.90 | 32.15 | 218,500 | -0.14(-0.43%) |
May 04, 2005 | 32.12 | 32.65 | 31.98 | 32.29 | 135,900 | +0.29(+0.91%) |
May 03, 2005 | 32.65 | 32.81 | 31.86 | 32.00 | 157,200 | -0.55(-1.69%) |