Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 34.43 | 35.47 | 34.43 | 35.38 | 236,600 | +0.21(+0.60%) |
Apr 27, 2006 | 34.70 | 35.43 | 34.62 | 35.17 | 196,100 | +0.42(+1.21%) |
Apr 26, 2006 | 35.19 | 35.29 | 34.72 | 34.75 | 279,900 | -0.32(-0.91%) |
Apr 25, 2006 | 34.54 | 35.35 | 34.54 | 35.07 | 189,300 | -0.17(-0.48%) |
Apr 24, 2006 | 35.17 | 35.31 | 34.94 | 35.24 | 179,600 | -0.07(-0.20%) |
Apr 21, 2006 | 35.46 | 35.56 | 35.15 | 35.31 | 257,400 | -0.07(-0.20%) |
Apr 20, 2006 | 35.50 | 35.50 | 34.98 | 35.38 | 265,400 | +0.23(+0.65%) |
Apr 19, 2006 | 35.04 | 35.43 | 35.04 | 35.15 | 499,500 | +0.20(+0.57%) |
Apr 18, 2006 | 34.95 | 35.13 | 34.84 | 34.95 | 794,800 | -0.05(-0.14%) |
Apr 17, 2006 | 34.86 | 35.20 | 34.86 | 35.00 | 553,000 | +0.08(+0.23%) |
Apr 13, 2006 | 34.98 | 35.01 | 34.69 | 34.92 | 269,700 | -0.06(-0.17%) |
Apr 12, 2006 | 34.92 | 35.25 | 34.82 | 34.98 | 132,100 | +0.05(+0.14%) |
Apr 11, 2006 | 35.15 | 35.15 | 34.65 | 34.93 | 447,100 | -0.22(-0.63%) |
Apr 10, 2006 | 35.25 | 35.37 | 34.97 | 35.15 | 177,000 | -0.13(-0.37%) |
Apr 07, 2006 | 35.83 | 35.99 | 35.22 | 35.28 | 173,600 | -0.55(-1.54%) |
Apr 06, 2006 | 36.05 | 36.10 | 35.62 | 35.83 | 225,700 | -0.28(-0.78%) |
Apr 05, 2006 | 35.83 | 36.21 | 35.67 | 36.11 | 241,500 | +0.16(+0.45%) |
Apr 04, 2006 | 35.96 | 36.18 | 35.84 | 35.95 | 318,400 | -0.10(-0.28%) |
Apr 03, 2006 | 35.92 | 36.37 | 35.92 | 36.05 | 197,400 | +0.00(+0.00%) |
Mar 31, 2006 | 35.78 | 36.05 | 35.70 | 36.05 | 341,000 | +0.32(+0.90%) |
Mar 30, 2006 | 36.02 | 36.09 | 35.56 | 35.73 | 250,900 | -0.40(-1.11%) |
Mar 29, 2006 | 35.85 | 36.28 | 35.85 | 36.13 | 247,300 | +0.38(+1.06%) |
Mar 28, 2006 | 35.59 | 35.99 | 35.40 | 35.75 | 286,100 | +0.14(+0.39%) |
Mar 27, 2006 | 35.62 | 35.80 | 35.51 | 35.61 | 162,200 | +0.02(+0.06%) |
Mar 24, 2006 | 35.38 | 35.72 | 35.35 | 35.59 | 219,300 | +0.14(+0.39%) |
Mar 23, 2006 | 35.25 | 35.65 | 35.24 | 35.45 | 327,600 | +0.13(+0.37%) |
Mar 22, 2006 | 35.26 | 35.42 | 35.12 | 35.32 | 278,700 | +0.07(+0.20%) |
Mar 21, 2006 | 35.36 | 35.56 | 35.16 | 35.25 | 330,800 | -0.27(-0.76%) |
Mar 20, 2006 | 35.83 | 35.83 | 35.47 | 35.52 | 165,700 | -0.19(-0.53%) |
Mar 17, 2006 | 35.71 | 35.81 | 35.61 | 35.71 | 299,500 | -0.01(-0.03%) |
Mar 16, 2006 | 35.70 | 35.83 | 35.63 | 35.72 | 250,900 | +0.02(+0.06%) |
Mar 15, 2006 | 35.69 | 35.80 | 35.61 | 35.70 | 338,900 | +0.09(+0.25%) |
Mar 14, 2006 | 35.35 | 35.65 | 35.25 | 35.61 | 240,100 | +0.19(+0.54%) |
Mar 13, 2006 | 35.28 | 35.46 | 35.17 | 35.42 | 170,800 | +0.13(+0.37%) |
Mar 10, 2006 | 35.90 | 35.90 | 34.96 | 35.29 | 165,900 | +0.18(+0.51%) |
Mar 09, 2006 | 35.03 | 35.21 | 34.91 | 35.11 | 219,700 | +0.03(+0.09%) |
Mar 08, 2006 | 34.90 | 35.39 | 34.75 | 35.08 | 251,200 | +0.04(+0.11%) |
Mar 07, 2006 | 35.20 | 35.25 | 34.83 | 35.04 | 305,400 | -0.26(-0.74%) |
Mar 06, 2006 | 35.50 | 35.51 | 35.20 | 35.30 | 237,300 | -0.34(-0.95%) |
Mar 03, 2006 | 35.85 | 35.97 | 35.45 | 35.64 | 310,600 | -0.19(-0.53%) |
Mar 02, 2006 | 36.18 | 36.18 | 35.67 | 35.83 | 433,200 | -0.24(-0.67%) |
Mar 01, 2006 | 36.00 | 36.07 | 35.74 | 36.07 | 445,800 | +0.17(+0.47%) |
Feb 28, 2006 | 36.12 | 36.12 | 35.54 | 35.90 | 465,700 | -0.22(-0.61%) |
Feb 27, 2006 | 35.93 | 36.12 | 35.75 | 36.12 | 339,500 | +0.44(+1.23%) |
Feb 24, 2006 | 35.50 | 35.69 | 35.32 | 35.68 | 367,700 | +0.24(+0.68%) |
Feb 23, 2006 | 35.43 | 35.50 | 35.26 | 35.44 | 441,900 | -0.12(-0.34%) |
Feb 22, 2006 | 35.11 | 35.61 | 35.11 | 35.56 | 437,000 | +0.34(+0.97%) |
Feb 21, 2006 | 34.87 | 35.25 | 34.83 | 35.22 | 631,100 | +0.24(+0.69%) |
Feb 17, 2006 | 34.71 | 35.10 | 34.71 | 34.98 | 272,200 | +0.28(+0.81%) |
Feb 16, 2006 | 34.55 | 34.73 | 34.49 | 34.70 | 439,100 | +0.29(+0.84%) |
Feb 15, 2006 | 34.83 | 34.94 | 34.40 | 34.41 | 1,119,800 | -0.69(-1.97%) |
Feb 14, 2006 | 35.35 | 35.38 | 34.95 | 35.10 | 319,900 | -0.30(-0.85%) |
Feb 13, 2006 | 35.38 | 35.58 | 35.28 | 35.40 | 187,000 | -0.08(-0.23%) |
Feb 10, 2006 | 35.60 | 35.89 | 35.41 | 35.48 | 128,600 | -0.27(-0.76%) |
Feb 09, 2006 | 35.98 | 36.28 | 35.67 | 35.75 | 216,800 | -0.30(-0.83%) |
Feb 08, 2006 | 36.33 | 36.33 | 35.96 | 36.05 | 296,500 | -0.28(-0.77%) |
Feb 07, 2006 | 36.03 | 36.48 | 36.01 | 36.33 | 942,800 | +0.46(+1.28%) |
Feb 06, 2006 | 35.87 | 36.11 | 35.72 | 35.87 | 899,500 | +0.28(+0.79%) |
Feb 03, 2006 | 35.35 | 35.63 | 35.03 | 35.59 | 708,600 | +0.14(+0.39%) |
Feb 02, 2006 | 35.70 | 35.86 | 35.30 | 35.45 | 310,600 | -0.27(-0.76%) |
Feb 01, 2006 | 35.88 | 35.89 | 35.67 | 35.72 | 328,500 | -0.06(-0.17%) |
Jan 31, 2006 | 36.13 | 36.25 | 35.59 | 35.78 | 469,200 | -0.37(-1.02%) |
Jan 30, 2006 | 36.15 | 36.26 | 36.04 | 36.15 | 290,100 | -0.10(-0.28%) |
Jan 27, 2006 | 34.99 | 36.28 | 34.94 | 36.25 | 478,000 | +0.31(+0.86%) |
Jan 26, 2006 | 35.75 | 35.99 | 35.35 | 35.94 | 608,700 | +0.59(+1.67%) |
Jan 25, 2006 | 35.91 | 35.92 | 35.17 | 35.35 | 323,700 | -0.31(-0.87%) |
Jan 24, 2006 | 35.80 | 35.87 | 35.59 | 35.66 | 190,300 | +0.06(+0.17%) |
Jan 23, 2006 | 35.53 | 35.70 | 35.44 | 35.60 | 274,000 | -0.03(-0.08%) |
Jan 20, 2006 | 36.22 | 36.25 | 35.60 | 35.63 | 288,800 | -0.48(-1.33%) |
Jan 19, 2006 | 36.00 | 36.19 | 35.86 | 36.11 | 182,300 | +0.11(+0.31%) |
Jan 18, 2006 | 35.40 | 36.04 | 35.40 | 36.00 | 196,800 | +0.12(+0.33%) |
Jan 17, 2006 | 35.40 | 35.91 | 35.35 | 35.88 | 161,900 | +0.19(+0.53%) |
Jan 13, 2006 | 35.95 | 35.99 | 35.55 | 35.69 | 199,800 | -0.13(-0.36%) |
Jan 12, 2006 | 36.28 | 36.28 | 35.60 | 35.82 | 344,500 | -0.30(-0.83%) |
Jan 11, 2006 | 35.79 | 36.22 | 35.70 | 36.12 | 353,200 | +0.28(+0.78%) |
Jan 10, 2006 | 35.50 | 35.89 | 35.50 | 35.84 | 324,600 | +0.18(+0.50%) |
Jan 09, 2006 | 35.41 | 35.83 | 35.41 | 35.66 | 284,300 | -0.03(-0.08%) |
Jan 06, 2006 | 35.79 | 35.82 | 35.39 | 35.69 | 258,400 | -0.10(-0.28%) |
Jan 05, 2006 | 35.96 | 35.96 | 35.54 | 35.79 | 360,500 | +0.08(+0.22%) |
Jan 04, 2006 | 35.91 | 35.91 | 35.52 | 35.71 | 370,000 | +0.05(+0.14%) |
Jan 03, 2006 | 35.06 | 35.71 | 34.83 | 35.66 | 459,900 | +0.85(+2.44%) |
Dec 30, 2005 | 34.75 | 35.01 | 34.61 | 34.81 | 277,600 | -0.06(-0.17%) |
Dec 29, 2005 | 34.76 | 34.94 | 34.60 | 34.87 | 197,400 | +0.11(+0.32%) |
Dec 28, 2005 | 34.78 | 34.80 | 34.52 | 34.76 | 195,700 | +0.11(+0.32%) |
Dec 27, 2005 | 35.00 | 35.00 | 34.60 | 34.65 | 243,500 | -0.30(-0.86%) |
Dec 23, 2005 | 35.04 | 35.18 | 34.85 | 34.95 | 133,600 | -0.05(-0.14%) |
Dec 22, 2005 | 35.20 | 35.39 | 34.67 | 35.00 | 341,900 | -0.03(-0.09%) |
Dec 21, 2005 | 35.20 | 35.50 | 34.88 | 35.03 | 453,100 | -0.15(-0.43%) |
Dec 20, 2005 | 35.14 | 35.47 | 35.02 | 35.18 | 305,500 | +0.18(+0.51%) |
Dec 19, 2005 | 35.15 | 35.27 | 34.93 | 35.00 | 306,200 | -0.30(-0.85%) |
Dec 16, 2005 | 35.15 | 35.48 | 35.15 | 35.30 | 752,000 | +0.09(+0.26%) |
Dec 15, 2005 | 34.71 | 35.35 | 34.46 | 35.21 | 658,700 | +0.50(+1.44%) |
Dec 14, 2005 | 33.80 | 34.78 | 33.80 | 34.71 | 942,000 | +0.96(+2.84%) |
Dec 13, 2005 | 34.10 | 34.10 | 33.75 | 33.75 | 407,600 | -0.25(-0.74%) |
Dec 12, 2005 | 34.05 | 34.28 | 33.92 | 34.00 | 352,200 | +0.01(+0.03%) |
Dec 09, 2005 | 34.25 | 34.35 | 33.91 | 33.99 | 448,000 | -0.15(-0.44%) |
Dec 08, 2005 | 34.45 | 34.60 | 33.95 | 34.14 | 1,312,700 | -1.13(-3.20%) |
Dec 07, 2005 | 35.58 | 35.78 | 35.19 | 35.27 | 171,000 | -0.36(-1.01%) |
Dec 06, 2005 | 35.75 | 35.95 | 35.50 | 35.63 | 292,900 | -0.12(-0.34%) |
Dec 05, 2005 | 35.85 | 35.89 | 35.55 | 35.75 | 180,700 | -0.18(-0.50%) |
Dec 02, 2005 | 35.80 | 35.95 | 35.40 | 35.93 | 144,900 | +0.13(+0.36%) |
Dec 01, 2005 | 35.62 | 35.99 | 35.30 | 35.80 | 362,200 | +0.43(+1.22%) |
Nov 30, 2005 | 35.66 | 35.90 | 35.07 | 35.37 | 385,700 | -0.09(-0.25%) |
Nov 29, 2005 | 35.80 | 35.91 | 35.46 | 35.46 | 204,000 | +0.15(+0.42%) |
Nov 28, 2005 | 35.87 | 35.87 | 35.26 | 35.31 | 202,700 | -0.74(-2.05%) |
Nov 25, 2005 | 35.75 | 36.07 | 35.75 | 36.05 | 68,000 | +0.18(+0.50%) |
Nov 23, 2005 | 36.07 | 36.12 | 35.72 | 35.87 | 257,800 | -0.26(-0.72%) |
Nov 22, 2005 | 36.24 | 36.24 | 35.67 | 36.13 | 235,600 | +0.09(+0.25%) |
Nov 21, 2005 | 35.94 | 36.04 | 35.66 | 36.04 | 163,800 | +0.17(+0.47%) |
Nov 18, 2005 | 35.70 | 35.95 | 35.41 | 35.87 | 164,700 | +0.24(+0.67%) |
Nov 17, 2005 | 35.65 | 35.80 | 35.41 | 35.63 | 291,500 | +0.35(+0.99%) |
Nov 16, 2005 | 35.60 | 35.61 | 35.20 | 35.28 | 229,900 | -0.54(-1.51%) |
Nov 15, 2005 | 36.03 | 36.08 | 35.56 | 35.82 | 329,400 | -0.21(-0.58%) |
Nov 14, 2005 | 36.11 | 36.13 | 35.75 | 36.03 | 431,300 | -0.04(-0.11%) |
Nov 11, 2005 | 36.29 | 36.35 | 35.85 | 36.07 | 475,800 | -0.22(-0.61%) |
Nov 10, 2005 | 36.37 | 36.41 | 35.73 | 36.29 | 437,600 | -0.08(-0.22%) |
Nov 09, 2005 | 35.92 | 36.68 | 35.90 | 36.37 | 511,000 | +0.45(+1.25%) |
Nov 08, 2005 | 35.87 | 36.00 | 35.67 | 35.92 | 319,000 | +0.05(+0.14%) |
Nov 07, 2005 | 35.77 | 35.91 | 35.52 | 35.87 | 373,600 | +0.10(+0.28%) |
Nov 04, 2005 | 35.75 | 35.83 | 35.44 | 35.77 | 351,700 | +0.08(+0.22%) |
Nov 03, 2005 | 35.40 | 36.12 | 35.40 | 35.69 | 592,400 | +0.39(+1.10%) |
Nov 02, 2005 | 35.42 | 35.42 | 34.74 | 35.30 | 510,100 | +0.54(+1.55%) |
Nov 01, 2005 | 35.86 | 35.86 | 34.53 | 34.76 | 417,000 | -0.43(-1.22%) |
Oct 31, 2005 | 35.30 | 35.49 | 34.85 | 35.19 | 523,200 | +1.04(+3.05%) |
Oct 28, 2005 | 33.55 | 34.19 | 33.42 | 34.15 | 494,500 | +0.95(+2.86%) |
Oct 27, 2005 | 33.73 | 33.73 | 32.98 | 33.20 | 321,000 | -0.66(-1.95%) |
Oct 26, 2005 | 34.25 | 34.50 | 33.78 | 33.86 | 248,500 | -0.54(-1.57%) |
Oct 25, 2005 | 33.88 | 34.58 | 33.76 | 34.40 | 515,400 | +0.44(+1.30%) |
Oct 24, 2005 | 33.15 | 33.97 | 33.06 | 33.96 | 316,200 | +0.86(+2.60%) |
Oct 21, 2005 | 32.70 | 33.22 | 32.58 | 33.10 | 306,400 | +0.52(+1.60%) |
Oct 20, 2005 | 33.11 | 33.36 | 32.23 | 32.58 | 443,400 | -0.56(-1.69%) |
Oct 19, 2005 | 33.21 | 33.27 | 32.50 | 33.14 | 542,000 | -0.32(-0.96%) |
Oct 18, 2005 | 34.10 | 34.10 | 33.39 | 33.46 | 359,100 | -0.63(-1.85%) |
Oct 17, 2005 | 34.15 | 34.48 | 33.96 | 34.09 | 234,700 | -0.22(-0.64%) |
Oct 14, 2005 | 33.90 | 34.35 | 33.70 | 34.31 | 361,900 | +0.45(+1.33%) |
Oct 13, 2005 | 34.50 | 34.51 | 33.40 | 33.86 | 399,900 | -0.62(-1.80%) |
Oct 12, 2005 | 35.00 | 35.17 | 34.39 | 34.48 | 250,300 | -0.52(-1.49%) |
Oct 11, 2005 | 35.30 | 35.59 | 35.00 | 35.00 | 191,300 | -0.30(-0.85%) |
Oct 10, 2005 | 35.35 | 35.44 | 35.00 | 35.30 | 391,100 | +0.03(+0.09%) |
Oct 07, 2005 | 34.40 | 35.48 | 34.40 | 35.27 | 479,300 | +0.87(+2.53%) |
Oct 06, 2005 | 35.08 | 35.30 | 33.81 | 34.40 | 571,900 | -0.86(-2.44%) |
Oct 05, 2005 | 36.68 | 36.73 | 35.26 | 35.26 | 192,700 | -1.55(-4.21%) |
Oct 04, 2005 | 36.98 | 37.54 | 36.71 | 36.81 | 284,200 | -0.22(-0.59%) |
Oct 03, 2005 | 36.65 | 37.08 | 36.65 | 37.03 | 498,000 | -0.08(-0.22%) |
Sep 30, 2005 | 37.26 | 37.31 | 37.01 | 37.11 | 275,400 | -0.18(-0.48%) |
Sep 29, 2005 | 36.55 | 37.29 | 36.52 | 37.29 | 132,600 | +0.64(+1.75%) |
Sep 28, 2005 | 36.68 | 37.02 | 36.50 | 36.65 | 124,300 | -0.05(-0.14%) |
Sep 27, 2005 | 36.80 | 36.85 | 36.39 | 36.70 | 194,100 | +0.14(+0.38%) |
Sep 26, 2005 | 36.57 | 36.77 | 36.22 | 36.56 | 196,700 | +0.21(+0.58%) |
Sep 23, 2005 | 36.35 | 36.43 | 35.93 | 36.35 | 150,200 | +0.09(+0.25%) |
Sep 22, 2005 | 36.28 | 36.35 | 35.95 | 36.26 | 152,400 | -0.07(-0.19%) |
Sep 21, 2005 | 36.81 | 36.95 | 35.97 | 36.33 | 498,400 | -0.66(-1.78%) |
Sep 20, 2005 | 37.42 | 37.49 | 36.88 | 36.99 | 182,400 | -0.37(-0.99%) |
Sep 19, 2005 | 37.41 | 37.51 | 37.24 | 37.36 | 100,600 | -0.14(-0.37%) |
Sep 16, 2005 | 37.39 | 37.65 | 37.28 | 37.50 | 285,300 | +0.08(+0.21%) |
Sep 15, 2005 | 37.34 | 37.54 | 37.25 | 37.42 | 134,700 | +0.10(+0.27%) |
Sep 14, 2005 | 37.19 | 37.40 | 37.02 | 37.32 | 120,200 | -0.02(-0.05%) |
Sep 13, 2005 | 37.42 | 37.57 | 37.29 | 37.34 | 177,000 | -0.23(-0.61%) |
Sep 12, 2005 | 37.80 | 37.80 | 37.41 | 37.57 | 228,400 | -0.34(-0.90%) |
Sep 09, 2005 | 37.64 | 37.95 | 37.64 | 37.91 | 110,000 | +0.33(+0.88%) |
Sep 08, 2005 | 37.65 | 37.84 | 37.47 | 37.58 | 130,600 | -0.07(-0.19%) |
Sep 07, 2005 | 37.65 | 37.74 | 37.43 | 37.65 | 153,300 | +0.00(+0.00%) |
Sep 06, 2005 | 37.21 | 37.74 | 37.19 | 37.65 | 300,700 | +0.39(+1.05%) |
Sep 02, 2005 | 37.68 | 37.70 | 37.21 | 37.26 | 219,000 | -0.42(-1.11%) |
Sep 01, 2005 | 37.35 | 37.68 | 37.06 | 37.68 | 381,500 | +0.33(+0.88%) |
Aug 31, 2005 | 36.47 | 37.48 | 36.44 | 37.35 | 730,800 | +1.05(+2.89%) |
Aug 30, 2005 | 36.22 | 36.38 | 36.05 | 36.30 | 283,000 | +0.18(+0.50%) |
Aug 29, 2005 | 35.40 | 36.28 | 35.35 | 36.12 | 584,400 | +0.43(+1.20%) |
Aug 26, 2005 | 35.90 | 36.01 | 35.64 | 35.69 | 224,600 | -0.31(-0.86%) |
Aug 25, 2005 | 36.01 | 36.18 | 35.84 | 36.00 | 237,100 | -0.09(-0.25%) |
Aug 24, 2005 | 36.36 | 36.60 | 36.08 | 36.09 | 259,400 | -0.27(-0.74%) |
Aug 23, 2005 | 36.45 | 36.50 | 36.28 | 36.36 | 196,100 | -0.02(-0.05%) |
Aug 22, 2005 | 36.17 | 36.41 | 36.15 | 36.38 | 233,800 | +0.36(+1.00%) |
Aug 19, 2005 | 35.75 | 36.12 | 35.69 | 36.02 | 269,400 | +0.25(+0.70%) |
Aug 18, 2005 | 35.50 | 35.91 | 35.29 | 35.77 | 755,200 | +0.09(+0.25%) |
Aug 17, 2005 | 35.95 | 36.08 | 35.63 | 35.68 | 318,000 | -0.47(-1.30%) |
Aug 16, 2005 | 37.01 | 37.01 | 36.14 | 36.15 | 308,800 | -0.87(-2.35%) |
Aug 15, 2005 | 36.83 | 37.08 | 36.64 | 37.02 | 164,300 | +0.19(+0.52%) |
Aug 12, 2005 | 36.55 | 36.92 | 36.39 | 36.83 | 262,600 | +0.14(+0.38%) |
Aug 11, 2005 | 36.62 | 37.11 | 36.46 | 36.69 | 290,000 | +0.17(+0.47%) |
Aug 10, 2005 | 36.65 | 37.08 | 36.22 | 36.52 | 327,200 | -0.14(-0.38%) |
Aug 09, 2005 | 36.60 | 36.88 | 36.53 | 36.66 | 259,100 | -0.08(-0.22%) |
Aug 08, 2005 | 37.43 | 37.51 | 36.61 | 36.74 | 473,100 | -0.79(-2.10%) |
Aug 05, 2005 | 38.00 | 38.00 | 37.07 | 37.53 | 197,600 | -0.67(-1.75%) |
Aug 04, 2005 | 38.44 | 38.58 | 38.06 | 38.20 | 181,200 | -0.38(-0.98%) |
Aug 03, 2005 | 38.70 | 39.09 | 38.48 | 38.58 | 148,400 | -0.12(-0.31%) |
Aug 02, 2005 | 38.43 | 38.88 | 38.32 | 38.70 | 220,300 | +0.30(+0.78%) |
Aug 01, 2005 | 38.45 | 38.81 | 38.37 | 38.40 | 240,600 | -0.05(-0.13%) |
Jul 29, 2005 | 38.10 | 38.54 | 37.95 | 38.45 | 327,100 | -0.09(-0.23%) |
Jul 28, 2005 | 38.15 | 38.79 | 37.90 | 38.54 | 276,600 | +0.59(+1.55%) |
Jul 27, 2005 | 37.95 | 38.09 | 37.83 | 37.95 | 172,200 | +0.10(+0.26%) |
Jul 26, 2005 | 37.89 | 37.92 | 37.70 | 37.85 | 277,300 | -0.03(-0.08%) |
Jul 25, 2005 | 37.80 | 38.01 | 37.78 | 37.88 | 359,700 | -0.02(-0.05%) |
Jul 22, 2005 | 37.78 | 38.05 | 37.60 | 37.90 | 320,300 | +0.19(+0.50%) |
Jul 21, 2005 | 37.92 | 38.00 | 37.42 | 37.71 | 249,700 | -0.21(-0.55%) |
Jul 20, 2005 | 37.90 | 38.09 | 37.69 | 37.92 | 402,100 | -0.13(-0.34%) |
Jul 19, 2005 | 38.16 | 38.17 | 37.95 | 38.05 | 202,900 | -0.03(-0.08%) |
Jul 18, 2005 | 38.23 | 38.27 | 37.94 | 38.08 | 184,900 | -0.22(-0.57%) |
Jul 15, 2005 | 38.28 | 38.36 | 38.06 | 38.30 | 331,300 | +0.00(+0.00%) |
Jul 14, 2005 | 39.10 | 39.16 | 38.01 | 38.30 | 284,600 | -0.73(-1.87%) |
Jul 13, 2005 | 39.25 | 39.29 | 38.87 | 39.03 | 307,600 | +0.03(+0.08%) |
Jul 12, 2005 | 39.05 | 39.13 | 38.90 | 39.00 | 295,900 | -0.04(-0.10%) |
Jul 11, 2005 | 38.66 | 39.15 | 38.66 | 39.04 | 365,000 | +0.42(+1.09%) |
Jul 08, 2005 | 38.35 | 38.72 | 38.31 | 38.62 | 481,100 | +0.27(+0.70%) |
Jul 07, 2005 | 38.00 | 38.36 | 37.96 | 38.35 | 527,500 | +0.06(+0.16%) |
Jul 06, 2005 | 38.89 | 38.96 | 38.27 | 38.29 | 270,900 | -0.62(-1.59%) |
Jul 05, 2005 | 39.10 | 39.32 | 38.84 | 38.91 | 372,200 | -0.19(-0.49%) |
Jul 01, 2005 | 38.74 | 39.11 | 38.74 | 39.10 | 302,400 | +0.45(+1.16%) |
Jun 30, 2005 | 38.46 | 38.89 | 38.46 | 38.65 | 494,200 | +0.30(+0.78%) |
Jun 29, 2005 | 38.34 | 38.41 | 38.14 | 38.35 | 232,100 | +0.06(+0.16%) |
Jun 28, 2005 | 37.85 | 38.30 | 37.84 | 38.29 | 307,300 | +0.59(+1.56%) |
Jun 27, 2005 | 37.18 | 37.86 | 37.18 | 37.70 | 432,200 | +0.50(+1.34%) |
Jun 24, 2005 | 37.36 | 37.47 | 37.04 | 37.20 | 514,000 | -0.06(-0.16%) |
Jun 23, 2005 | 36.97 | 37.71 | 36.88 | 37.26 | 588,900 | +0.25(+0.68%) |
Jun 22, 2005 | 37.06 | 37.11 | 36.85 | 37.01 | 1,677,700 | -0.01(-0.03%) |
Jun 21, 2005 | 37.32 | 37.36 | 36.95 | 37.02 | 197,200 | -0.27(-0.72%) |
Jun 20, 2005 | 37.30 | 37.47 | 37.11 | 37.29 | 292,600 | -0.18(-0.48%) |
Jun 17, 2005 | 37.95 | 37.99 | 37.29 | 37.47 | 499,200 | -0.23(-0.61%) |
Jun 16, 2005 | 37.29 | 37.75 | 37.11 | 37.70 | 273,300 | +0.45(+1.21%) |
Jun 15, 2005 | 37.41 | 37.43 | 37.16 | 37.25 | 371,600 | +0.07(+0.19%) |
Jun 14, 2005 | 37.00 | 37.44 | 36.83 | 37.18 | 390,700 | +0.12(+0.32%) |
Jun 13, 2005 | 36.25 | 37.11 | 36.20 | 37.06 | 576,300 | +0.91(+2.52%) |
Jun 10, 2005 | 35.47 | 36.22 | 35.33 | 36.15 | 1,026,900 | +0.73(+2.06%) |
Jun 09, 2005 | 35.25 | 35.58 | 35.15 | 35.42 | 370,900 | +0.12(+0.34%) |
Jun 08, 2005 | 35.85 | 35.92 | 35.30 | 35.30 | 280,800 | -0.43(-1.20%) |
Jun 07, 2005 | 35.84 | 36.31 | 35.64 | 35.73 | 234,600 | -0.15(-0.42%) |
Jun 06, 2005 | 35.89 | 35.91 | 35.73 | 35.88 | 191,300 | +0.03(+0.08%) |
Jun 03, 2005 | 35.70 | 35.95 | 35.62 | 35.85 | 353,700 | +0.20(+0.56%) |
Jun 02, 2005 | 35.55 | 35.72 | 35.40 | 35.65 | 208,500 | +0.11(+0.31%) |
Jun 01, 2005 | 35.25 | 35.69 | 35.20 | 35.54 | 302,000 | +0.30(+0.85%) |
May 31, 2005 | 34.85 | 35.29 | 34.72 | 35.24 | 284,000 | +0.25(+0.71%) |
May 27, 2005 | 34.76 | 35.14 | 34.37 | 34.99 | 262,800 | +0.10(+0.29%) |
May 26, 2005 | 34.90 | 34.95 | 34.71 | 34.89 | 121,400 | +0.15(+0.43%) |
May 25, 2005 | 34.52 | 34.88 | 34.40 | 34.74 | 149,600 | +0.01(+0.03%) |
May 24, 2005 | 34.95 | 34.95 | 34.48 | 34.73 | 236,300 | -0.21(-0.60%) |
May 23, 2005 | 34.86 | 34.94 | 34.67 | 34.94 | 137,400 | +0.19(+0.55%) |
May 20, 2005 | 34.90 | 34.91 | 34.59 | 34.75 | 165,500 | -0.24(-0.69%) |
May 19, 2005 | 34.94 | 35.14 | 34.85 | 34.99 | 265,300 | +0.04(+0.11%) |
May 18, 2005 | 34.80 | 34.99 | 34.71 | 34.95 | 198,600 | +0.25(+0.72%) |
May 17, 2005 | 33.92 | 34.75 | 33.91 | 34.70 | 393,600 | +0.63(+1.85%) |
May 16, 2005 | 33.72 | 34.07 | 33.71 | 34.07 | 400,700 | +0.32(+0.95%) |
May 13, 2005 | 34.05 | 34.20 | 33.37 | 33.75 | 258,100 | -0.26(-0.76%) |
May 12, 2005 | 34.40 | 34.50 | 33.89 | 34.01 | 225,900 | -0.39(-1.13%) |
May 11, 2005 | 34.60 | 34.60 | 34.05 | 34.40 | 228,800 | -0.24(-0.69%) |
May 10, 2005 | 34.70 | 34.75 | 34.49 | 34.64 | 327,300 | -0.28(-0.80%) |
May 09, 2005 | 34.71 | 34.95 | 34.46 | 34.92 | 214,600 | +0.27(+0.78%) |
May 06, 2005 | 34.95 | 34.95 | 34.65 | 34.65 | 253,300 | -0.11(-0.32%) |
May 05, 2005 | 34.60 | 34.99 | 34.40 | 34.76 | 321,200 | +0.11(+0.32%) |
May 04, 2005 | 34.66 | 34.77 | 34.32 | 34.65 | 382,400 | +0.24(+0.70%) |
May 03, 2005 | 34.90 | 35.00 | 34.28 | 34.41 | 396,200 | -0.49(-1.40%) |