Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.77 | 36.08 | 35.65 | 35.95 | 1,130,272 | +0.09(+0.26%) |
Apr 27, 2006 | 35.27 | 35.86 | 35.09 | 35.86 | 485,137 | +0.56(+1.60%) |
Apr 26, 2006 | 35.55 | 36.09 | 34.68 | 35.30 | 871,446 | -0.04(-0.12%) |
Apr 25, 2006 | 35.44 | 35.75 | 35.16 | 35.34 | 538,820 | +0.01(+0.02%) |
Apr 24, 2006 | 35.40 | 35.51 | 35.12 | 35.33 | 428,881 | -0.15(-0.43%) |
Apr 21, 2006 | 35.59 | 35.65 | 35.16 | 35.48 | 444,085 | -0.09(-0.26%) |
Apr 20, 2006 | 35.95 | 36.24 | 35.41 | 35.58 | 499,055 | -0.53(-1.47%) |
Apr 19, 2006 | 36.02 | 36.22 | 35.97 | 36.11 | 836,710 | +0.21(+0.57%) |
Apr 18, 2006 | 35.91 | 36.17 | 35.77 | 35.90 | 597,299 | +0.00(+0.00%) |
Apr 17, 2006 | 35.78 | 36.13 | 35.78 | 35.90 | 454,144 | +0.16(+0.45%) |
Apr 13, 2006 | 35.63 | 35.94 | 35.17 | 35.74 | 330,169 | +0.11(+0.31%) |
Apr 12, 2006 | 35.54 | 35.83 | 35.41 | 35.63 | 647,707 | +0.15(+0.43%) |
Apr 11, 2006 | 35.91 | 35.99 | 35.34 | 35.47 | 346,894 | -0.34(-0.95%) |
Apr 10, 2006 | 36.41 | 36.66 | 35.59 | 35.82 | 374,262 | -0.47(-1.30%) |
Apr 07, 2006 | 36.74 | 36.94 | 36.02 | 36.29 | 267,831 | -0.52(-1.42%) |
Apr 06, 2006 | 36.81 | 37.09 | 36.66 | 36.81 | 241,048 | -0.05(-0.14%) |
Apr 05, 2006 | 36.90 | 37.24 | 36.80 | 36.86 | 1,034,952 | +0.04(+0.12%) |
Apr 04, 2006 | 36.93 | 37.31 | 36.77 | 36.82 | 865,481 | -0.50(-1.35%) |
Apr 03, 2006 | 37.36 | 37.40 | 37.09 | 37.32 | 788,290 | +0.03(+0.07%) |
Mar 31, 2006 | 36.93 | 37.32 | 36.77 | 37.30 | 377,537 | +0.37(+1.00%) |
Mar 30, 2006 | 36.81 | 37.00 | 36.70 | 36.93 | 327,245 | +0.03(+0.09%) |
Mar 29, 2006 | 36.24 | 37.11 | 36.24 | 36.89 | 542,797 | +0.65(+1.79%) |
Mar 28, 2006 | 35.96 | 36.31 | 35.66 | 36.24 | 483,851 | +0.28(+0.78%) |
Mar 27, 2006 | 35.74 | 36.20 | 35.48 | 35.96 | 225,610 | +0.21(+0.57%) |
Mar 24, 2006 | 35.71 | 35.82 | 35.13 | 35.76 | 298,006 | +0.06(+0.17%) |
Mar 23, 2006 | 35.82 | 35.83 | 35.24 | 35.70 | 517,768 | -0.07(-0.19%) |
Mar 22, 2006 | 35.74 | 35.78 | 35.22 | 35.77 | 266,428 | -0.02(-0.05%) |
Mar 21, 2006 | 36.44 | 36.44 | 35.67 | 35.78 | 384,203 | -0.66(-1.81%) |
Mar 20, 2006 | 36.34 | 36.67 | 36.30 | 36.44 | 186,429 | +0.02(+0.05%) |
Mar 17, 2006 | 36.59 | 36.71 | 36.27 | 36.42 | 315,666 | -0.13(-0.35%) |
Mar 16, 2006 | 36.36 | 36.77 | 36.29 | 36.55 | 295,082 | +0.19(+0.52%) |
Mar 15, 2006 | 36.38 | 36.55 | 36.18 | 36.36 | 317,187 | -0.22(-0.61%) |
Mar 14, 2006 | 36.30 | 36.73 | 36.22 | 36.59 | 251,223 | +0.15(+0.42%) |
Mar 13, 2006 | 36.48 | 36.90 | 36.18 | 36.43 | 372,741 | -0.27(-0.75%) |
Mar 10, 2006 | 36.54 | 36.73 | 36.18 | 36.71 | 308,064 | +0.16(+0.44%) |
Mar 09, 2006 | 36.83 | 36.90 | 36.34 | 36.54 | 380,578 | -0.34(-0.93%) |
Mar 08, 2006 | 37.33 | 37.33 | 36.59 | 36.89 | 393,443 | -0.44(-1.19%) |
Mar 07, 2006 | 36.77 | 37.33 | 36.62 | 37.33 | 269,936 | +0.39(+1.06%) |
Mar 06, 2006 | 37.17 | 37.38 | 36.77 | 36.94 | 241,867 | -0.33(-0.89%) |
Mar 03, 2006 | 37.76 | 37.81 | 37.21 | 37.27 | 404,203 | -0.49(-1.29%) |
Mar 02, 2006 | 38.35 | 38.35 | 37.42 | 37.76 | 363,970 | -0.46(-1.21%) |
Mar 01, 2006 | 37.95 | 38.33 | 37.86 | 38.22 | 468,295 | +0.13(+0.34%) |
Feb 28, 2006 | 37.62 | 38.22 | 37.51 | 38.09 | 748,407 | +0.47(+1.25%) |
Feb 27, 2006 | 37.19 | 37.62 | 37.03 | 37.62 | 548,762 | +0.58(+1.57%) |
Feb 24, 2006 | 37.15 | 37.31 | 36.98 | 37.04 | 172,160 | -0.15(-0.41%) |
Feb 23, 2006 | 37.45 | 37.53 | 36.91 | 37.19 | 398,355 | -0.43(-1.14%) |
Feb 22, 2006 | 37.42 | 37.87 | 37.42 | 37.62 | 415,548 | +0.12(+0.32%) |
Feb 21, 2006 | 37.79 | 37.80 | 37.31 | 37.50 | 327,713 | -0.33(-0.88%) |
Feb 17, 2006 | 38.01 | 38.24 | 37.17 | 37.83 | 824,897 | -0.17(-0.45%) |
Feb 16, 2006 | 38.36 | 38.48 | 37.84 | 38.01 | 250,521 | -0.38(-1.00%) |
Feb 15, 2006 | 38.22 | 38.59 | 38.22 | 38.39 | 371,689 | -0.08(-0.20%) |
Feb 14, 2006 | 37.95 | 39.16 | 37.95 | 38.47 | 400,577 | +0.51(+1.35%) |
Feb 13, 2006 | 37.99 | 38.19 | 37.66 | 37.95 | 407,712 | -0.02(-0.05%) |
Feb 10, 2006 | 37.79 | 37.98 | 37.62 | 37.97 | 833,318 | +0.15(+0.38%) |
Feb 09, 2006 | 38.13 | 38.29 | 37.71 | 37.83 | 1,107,465 | -0.32(-0.83%) |
Feb 08, 2006 | 38.48 | 38.99 | 38.02 | 38.14 | 1,594,591 | -0.85(-2.19%) |
Feb 07, 2006 | 38.84 | 39.37 | 38.69 | 39.00 | 479,874 | +0.27(+0.68%) |
Feb 06, 2006 | 38.48 | 38.95 | 38.24 | 38.73 | 464,787 | +0.31(+0.80%) |
Feb 03, 2006 | 38.49 | 38.65 | 38.26 | 38.42 | 687,005 | -0.21(-0.55%) |
Feb 02, 2006 | 39.29 | 39.54 | 38.36 | 38.64 | 655,894 | -0.52(-1.33%) |
Feb 01, 2006 | 38.85 | 39.37 | 38.85 | 39.16 | 379,174 | +0.42(+1.08%) |
Jan 31, 2006 | 39.33 | 39.34 | 38.30 | 38.74 | 588,293 | -0.85(-2.14%) |
Jan 30, 2006 | 39.25 | 39.76 | 39.01 | 39.59 | 689,110 | +0.43(+1.09%) |
Jan 27, 2006 | 40.01 | 40.17 | 39.13 | 39.16 | 634,374 | -0.84(-2.09%) |
Jan 26, 2006 | 40.01 | 40.53 | 40.00 | 40.00 | 361,748 | +0.15(+0.39%) |
Jan 25, 2006 | 39.31 | 39.86 | 39.31 | 39.84 | 514,376 | +0.50(+1.28%) |
Jan 24, 2006 | 40.06 | 40.10 | 39.30 | 39.34 | 353,677 | -0.65(-1.63%) |
Jan 23, 2006 | 39.76 | 40.33 | 39.76 | 39.99 | 269,351 | +0.35(+0.88%) |
Jan 20, 2006 | 40.17 | 40.18 | 39.64 | 39.64 | 195,318 | -0.54(-1.34%) |
Jan 19, 2006 | 40.12 | 40.71 | 39.99 | 40.18 | 289,819 | +0.09(+0.23%) |
Jan 18, 2006 | 40.06 | 40.26 | 39.56 | 40.08 | 339,643 | -0.10(-0.26%) |
Jan 17, 2006 | 40.79 | 40.80 | 39.97 | 40.19 | 484,201 | -0.60(-1.47%) |
Jan 13, 2006 | 41.17 | 41.31 | 40.63 | 40.78 | 728,291 | -0.67(-1.61%) |
Jan 12, 2006 | 40.78 | 41.50 | 40.60 | 41.45 | 608,293 | +0.58(+1.42%) |
Jan 11, 2006 | 40.48 | 41.81 | 40.48 | 40.87 | 866,066 | +0.40(+0.99%) |
Jan 10, 2006 | 39.78 | 40.61 | 39.75 | 40.47 | 560,457 | +0.68(+1.72%) |
Jan 09, 2006 | 39.27 | 39.82 | 38.99 | 39.78 | 521,628 | +0.51(+1.31%) |
Jan 06, 2006 | 39.83 | 40.38 | 39.14 | 39.27 | 772,617 | -0.34(-0.86%) |
Jan 05, 2006 | 40.14 | 40.14 | 39.41 | 39.61 | 778,816 | -0.31(-0.77%) |
Jan 04, 2006 | 39.03 | 40.10 | 39.03 | 39.92 | 980,684 | +1.23(+3.18%) |
Jan 03, 2006 | 38.05 | 38.81 | 37.60 | 38.69 | 689,110 | +0.97(+2.58%) |
Dec 30, 2005 | 37.75 | 37.85 | 37.05 | 37.71 | 360,344 | -0.41(-1.08%) |
Dec 29, 2005 | 38.01 | 38.21 | 37.88 | 38.13 | 305,608 | +0.06(+0.16%) |
Dec 28, 2005 | 37.96 | 38.12 | 37.59 | 38.07 | 358,005 | +0.44(+1.18%) |
Dec 27, 2005 | 37.96 | 38.26 | 37.35 | 37.62 | 617,299 | -0.24(-0.63%) |
Dec 23, 2005 | 37.12 | 37.86 | 37.09 | 37.86 | 221,750 | +0.74(+1.98%) |
Dec 22, 2005 | 37.00 | 37.19 | 36.83 | 37.12 | 217,423 | +0.03(+0.09%) |
Dec 21, 2005 | 37.01 | 37.20 | 36.85 | 37.09 | 331,105 | +0.12(+0.32%) |
Dec 20, 2005 | 36.53 | 37.12 | 36.30 | 36.97 | 509,230 | +0.29(+0.79%) |
Dec 19, 2005 | 37.02 | 37.02 | 36.40 | 36.68 | 720,572 | -0.21(-0.56%) |
Dec 16, 2005 | 36.38 | 36.89 | 36.23 | 36.89 | 1,266,761 | +0.46(+1.27%) |
Dec 15, 2005 | 36.59 | 37.02 | 36.36 | 36.42 | 479,172 | -0.53(-1.43%) |
Dec 14, 2005 | 36.30 | 36.96 | 36.24 | 36.95 | 308,181 | +0.59(+1.62%) |
Dec 13, 2005 | 36.42 | 36.55 | 36.05 | 36.36 | 428,764 | -0.11(-0.30%) |
Dec 12, 2005 | 36.98 | 37.10 | 36.36 | 36.47 | 516,014 | -0.46(-1.25%) |
Dec 09, 2005 | 36.51 | 36.98 | 36.47 | 36.94 | 523,265 | +0.43(+1.17%) |
Dec 08, 2005 | 36.76 | 37.18 | 36.47 | 36.51 | 917,176 | -0.26(-0.70%) |
Dec 07, 2005 | 37.58 | 37.66 | 36.59 | 36.77 | 489,231 | -0.81(-2.16%) |
Dec 06, 2005 | 37.19 | 37.65 | 36.92 | 37.58 | 828,874 | +0.12(+0.32%) |
Dec 05, 2005 | 38.05 | 38.22 | 37.20 | 37.46 | 1,746,168 | -1.24(-3.20%) |
Dec 02, 2005 | 38.84 | 39.00 | 38.18 | 38.70 | 292,860 | -0.23(-0.59%) |
Dec 01, 2005 | 38.47 | 38.93 | 38.06 | 38.93 | 485,371 | +0.51(+1.34%) |
Nov 30, 2005 | 37.78 | 38.72 | 37.58 | 38.42 | 1,057,759 | +0.04(+0.11%) |
Nov 29, 2005 | 38.26 | 38.54 | 37.71 | 38.37 | 677,181 | -0.24(-0.62%) |
Nov 28, 2005 | 38.52 | 39.07 | 38.26 | 38.61 | 1,011,210 | -1.02(-2.57%) |
Nov 25, 2005 | 40.31 | 40.36 | 39.55 | 39.63 | 220,814 | -0.81(-2.01%) |
Nov 23, 2005 | 39.63 | 40.62 | 39.63 | 40.44 | 369,233 | +0.77(+1.94%) |
Nov 22, 2005 | 39.69 | 40.08 | 39.54 | 39.67 | 550,516 | +0.06(+0.15%) |
Nov 21, 2005 | 39.52 | 39.65 | 39.25 | 39.61 | 433,325 | +0.07(+0.17%) |
Nov 18, 2005 | 39.54 | 39.72 | 39.09 | 39.54 | 171,692 | +0.13(+0.33%) |
Nov 17, 2005 | 38.91 | 39.49 | 38.86 | 39.42 | 508,178 | +0.51(+1.32%) |
Nov 16, 2005 | 38.73 | 39.33 | 38.35 | 38.90 | 1,017,292 | +0.65(+1.70%) |
Nov 15, 2005 | 39.19 | 39.26 | 38.14 | 38.25 | 624,433 | -0.93(-2.38%) |
Nov 14, 2005 | 38.13 | 39.98 | 37.95 | 39.19 | 1,700,437 | +1.23(+3.24%) |
Nov 11, 2005 | 37.67 | 38.05 | 37.59 | 37.95 | 563,264 | +0.46(+1.23%) |
Nov 10, 2005 | 36.00 | 37.86 | 36.00 | 37.49 | 1,653,070 | +2.01(+5.66%) |
Nov 09, 2005 | 35.67 | 35.82 | 35.42 | 35.48 | 1,197,990 | -0.17(-0.48%) |
Nov 08, 2005 | 36.18 | 36.24 | 35.43 | 35.65 | 888,405 | -0.53(-1.47%) |
Nov 07, 2005 | 33.60 | 36.35 | 34.19 | 36.18 | 2,843,107 | +2.58(+7.68%) |
Nov 04, 2005 | 32.64 | 34.24 | 32.45 | 33.60 | 2,501,008 | +0.97(+2.96%) |
Nov 03, 2005 | 31.29 | 33.00 | 30.93 | 32.64 | 3,505,903 | +1.34(+4.29%) |
Nov 02, 2005 | 29.51 | 32.28 | 29.50 | 31.29 | 10,998,402 | -1.53(-4.66%) |
Nov 01, 2005 | 32.21 | 33.47 | 32.09 | 32.82 | 2,172,359 | +0.46(+1.43%) |
Oct 31, 2005 | 31.68 | 32.46 | 31.47 | 32.36 | 1,180,797 | +1.11(+3.56%) |
Oct 28, 2005 | 31.45 | 31.46 | 30.68 | 31.25 | 2,067,098 | -0.20(-0.63%) |
Oct 27, 2005 | 32.41 | 32.59 | 31.44 | 31.45 | 1,886,165 | -0.95(-2.93%) |
Oct 26, 2005 | 34.00 | 34.00 | 32.11 | 32.40 | 2,125,108 | -1.61(-4.73%) |
Oct 25, 2005 | 35.06 | 35.06 | 33.73 | 34.00 | 1,188,867 | -1.05(-3.00%) |
Oct 24, 2005 | 34.76 | 35.35 | 34.68 | 35.06 | 722,326 | +0.29(+0.84%) |
Oct 21, 2005 | 34.33 | 35.00 | 34.17 | 34.76 | 716,127 | +0.71(+2.08%) |
Oct 20, 2005 | 34.13 | 34.37 | 33.83 | 34.06 | 837,646 | +0.08(+0.23%) |
Oct 19, 2005 | 34.02 | 34.23 | 32.82 | 33.98 | 2,490,014 | -0.04(-0.13%) |
Oct 18, 2005 | 34.75 | 34.76 | 34.01 | 34.02 | 1,179,160 | -0.69(-1.99%) |
Oct 17, 2005 | 35.12 | 35.38 | 34.58 | 34.71 | 724,782 | -0.32(-0.93%) |
Oct 14, 2005 | 35.06 | 35.38 | 34.80 | 35.04 | 906,533 | +0.02(+0.05%) |
Oct 13, 2005 | 34.88 | 35.06 | 34.71 | 35.02 | 477,418 | +0.15(+0.42%) |
Oct 12, 2005 | 35.14 | 35.35 | 34.67 | 34.88 | 908,405 | -0.27(-0.75%) |
Oct 11, 2005 | 35.53 | 35.96 | 34.89 | 35.14 | 1,063,022 | -0.35(-0.99%) |
Oct 10, 2005 | 35.96 | 35.95 | 35.48 | 35.49 | 436,834 | -0.47(-1.31%) |
Oct 07, 2005 | 36.32 | 36.34 | 35.83 | 35.96 | 511,569 | -0.38(-1.04%) |
Oct 06, 2005 | 36.59 | 36.59 | 36.11 | 36.34 | 1,105,243 | -0.31(-0.84%) |
Oct 05, 2005 | 36.83 | 36.90 | 36.37 | 36.65 | 747,004 | -0.26(-0.70%) |
Oct 04, 2005 | 36.47 | 37.01 | 35.91 | 36.90 | 1,234,949 | +0.09(+0.26%) |
Oct 03, 2005 | 37.40 | 37.40 | 35.92 | 36.81 | 1,559,036 | -0.58(-1.55%) |
Sep 30, 2005 | 37.77 | 38.01 | 37.37 | 37.39 | 1,011,911 | -0.27(-0.70%) |
Sep 29, 2005 | 37.40 | 37.68 | 37.17 | 37.65 | 1,566,989 | +0.26(+0.69%) |
Sep 28, 2005 | 38.38 | 38.57 | 37.19 | 37.40 | 1,920,550 | -0.97(-2.54%) |
Sep 27, 2005 | 39.29 | 39.59 | 38.27 | 38.37 | 1,481,845 | -1.47(-3.69%) |
Sep 26, 2005 | 40.19 | 40.48 | 39.58 | 39.84 | 1,673,771 | +0.78(+1.99%) |
Sep 23, 2005 | 39.07 | 39.43 | 37.12 | 39.07 | 1,577,048 | +1.70(+4.55%) |
Sep 22, 2005 | 37.02 | 37.48 | 35.80 | 37.36 | 2,390,952 | +0.04(+0.11%) |
Sep 21, 2005 | 38.86 | 38.86 | 36.79 | 37.32 | 1,957,977 | -1.54(-3.96%) |
Sep 20, 2005 | 38.68 | 39.21 | 38.58 | 38.86 | 759,752 | +0.05(+0.13%) |
Sep 19, 2005 | 38.81 | 39.41 | 38.54 | 38.81 | 1,890,376 | -0.44(-1.11%) |
Sep 16, 2005 | 37.48 | 39.42 | 37.38 | 39.25 | 1,916,106 | +1.75(+4.68%) |
Sep 15, 2005 | 37.27 | 37.58 | 36.92 | 37.49 | 495,429 | +0.21(+0.57%) |
Sep 14, 2005 | 37.78 | 37.78 | 37.05 | 37.28 | 1,185,710 | -0.60(-1.58%) |
Sep 13, 2005 | 37.54 | 38.22 | 37.45 | 37.88 | 1,508,160 | +0.11(+0.29%) |
Sep 12, 2005 | 36.59 | 38.90 | 36.57 | 37.77 | 2,520,774 | +1.30(+3.56%) |
Sep 09, 2005 | 35.40 | 36.54 | 34.74 | 36.47 | 3,382,045 | +0.42(+1.16%) |
Sep 08, 2005 | 37.19 | 37.20 | 35.57 | 36.05 | 2,603,579 | -1.15(-3.08%) |
Sep 07, 2005 | 37.58 | 37.62 | 37.16 | 37.19 | 1,732,133 | -0.31(-0.82%) |
Sep 06, 2005 | 37.75 | 38.01 | 37.39 | 37.50 | 1,508,979 | -0.25(-0.66%) |
Sep 02, 2005 | 38.47 | 38.48 | 37.32 | 37.75 | 1,367,695 | -0.73(-1.89%) |
Sep 01, 2005 | 38.69 | 39.07 | 38.22 | 38.48 | 968,403 | -0.26(-0.68%) |
Aug 31, 2005 | 38.39 | 38.82 | 37.95 | 38.74 | 728,993 | +0.35(+0.91%) |
Aug 30, 2005 | 38.82 | 38.82 | 38.36 | 38.39 | 996,590 | -0.53(-1.36%) |
Aug 29, 2005 | 38.90 | 39.33 | 38.52 | 38.92 | 642,561 | -0.62(-1.58%) |
Aug 26, 2005 | 39.52 | 39.98 | 39.47 | 39.54 | 413,092 | +0.03(+0.06%) |
Aug 25, 2005 | 39.25 | 39.52 | 39.16 | 39.52 | 354,730 | +0.27(+0.70%) |
Aug 24, 2005 | 39.07 | 39.47 | 39.05 | 39.25 | 325,725 | +0.17(+0.44%) |
Aug 23, 2005 | 39.03 | 39.31 | 39.01 | 39.07 | 254,381 | -0.04(-0.11%) |
Aug 22, 2005 | 38.56 | 39.28 | 38.23 | 39.12 | 511,803 | +0.37(+0.95%) |
Aug 19, 2005 | 38.69 | 38.84 | 38.55 | 38.75 | 205,259 | +0.06(+0.15%) |
Aug 18, 2005 | 38.43 | 38.69 | 38.39 | 38.69 | 211,458 | +0.36(+0.94%) |
Aug 17, 2005 | 38.13 | 38.42 | 38.13 | 38.33 | 260,112 | +0.20(+0.52%) |
Aug 16, 2005 | 38.65 | 38.66 | 38.05 | 38.13 | 784,430 | -0.51(-1.33%) |
Aug 15, 2005 | 38.66 | 38.79 | 38.41 | 38.65 | 292,158 | +0.00(+0.00%) |
Aug 12, 2005 | 38.65 | 38.82 | 38.48 | 38.65 | 545,604 | +0.00(+0.00%) |
Aug 11, 2005 | 38.42 | 38.72 | 38.33 | 38.65 | 315,783 | +0.22(+0.58%) |
Aug 10, 2005 | 38.56 | 38.77 | 38.24 | 38.42 | 326,076 | +0.21(+0.54%) |
Aug 09, 2005 | 38.41 | 38.46 | 38.09 | 38.22 | 288,415 | -0.18(-0.47%) |
Aug 08, 2005 | 38.10 | 38.50 | 38.10 | 38.40 | 440,810 | +0.30(+0.79%) |
Aug 05, 2005 | 38.60 | 38.71 | 37.91 | 38.10 | 387,361 | -0.72(-1.85%) |
Aug 04, 2005 | 38.73 | 38.95 | 38.58 | 38.82 | 727,121 | -0.09(-0.24%) |
Aug 03, 2005 | 38.95 | 39.01 | 38.60 | 38.91 | 344,555 | -0.04(-0.11%) |
Aug 02, 2005 | 38.62 | 39.16 | 38.56 | 38.95 | 634,608 | +0.33(+0.86%) |
Aug 01, 2005 | 38.77 | 38.99 | 38.01 | 38.62 | 544,317 | +0.20(+0.51%) |
Jul 29, 2005 | 38.35 | 38.57 | 37.96 | 38.42 | 851,914 | -0.05(-0.13%) |
Jul 28, 2005 | 37.62 | 39.76 | 37.62 | 38.48 | 1,763,009 | +1.03(+2.74%) |
Jul 27, 2005 | 37.66 | 38.12 | 36.94 | 37.45 | 1,277,638 | -0.34(-0.90%) |
Jul 26, 2005 | 36.59 | 38.06 | 36.53 | 37.79 | 2,927,784 | +1.04(+2.84%) |
Jul 25, 2005 | 38.90 | 38.91 | 36.14 | 36.75 | 3,064,273 | -3.63(-9.00%) |
Jul 22, 2005 | 40.36 | 40.54 | 40.07 | 40.38 | 306,778 | -0.08(-0.19%) |
Jul 21, 2005 | 40.69 | 40.71 | 40.36 | 40.46 | 393,677 | -0.03(-0.08%) |
Jul 20, 2005 | 40.40 | 40.61 | 40.23 | 40.49 | 434,027 | +0.09(+0.23%) |
Jul 19, 2005 | 40.40 | 40.54 | 40.19 | 40.40 | 433,793 | +0.24(+0.60%) |
Jul 18, 2005 | 40.23 | 40.25 | 39.83 | 40.16 | 279,878 | -0.04(-0.11%) |
Jul 15, 2005 | 40.08 | 40.31 | 39.96 | 40.20 | 757,062 | +0.16(+0.41%) |
Jul 14, 2005 | 40.19 | 40.48 | 39.88 | 40.04 | 610,398 | -0.01(-0.02%) |
Jul 13, 2005 | 40.12 | 40.26 | 39.77 | 40.05 | 453,208 | -0.06(-0.15%) |
Jul 12, 2005 | 40.27 | 40.59 | 40.04 | 40.11 | 491,804 | +0.01(+0.02%) |
Jul 11, 2005 | 40.57 | 40.57 | 38.94 | 40.10 | 1,542,545 | -0.60(-1.47%) |
Jul 08, 2005 | 41.56 | 41.56 | 40.66 | 40.70 | 827,938 | -0.65(-1.57%) |
Jul 07, 2005 | 41.46 | 41.90 | 41.11 | 41.35 | 641,976 | -0.10(-0.25%) |
Jul 06, 2005 | 41.96 | 42.06 | 41.44 | 41.45 | 353,561 | -0.51(-1.22%) |
Jul 05, 2005 | 42.36 | 42.62 | 41.89 | 41.96 | 446,074 | -0.27(-0.65%) |
Jul 01, 2005 | 42.31 | 42.46 | 42.01 | 42.24 | 234,264 | +0.14(+0.32%) |
Jun 30, 2005 | 41.77 | 42.93 | 41.69 | 42.10 | 1,212,844 | +0.80(+1.95%) |
Jun 29, 2005 | 41.21 | 41.60 | 41.20 | 41.30 | 428,998 | +0.18(+0.44%) |
Jun 28, 2005 | 41.43 | 41.43 | 41.06 | 41.12 | 380,578 | -0.35(-0.85%) |
Jun 27, 2005 | 41.47 | 41.74 | 41.02 | 41.47 | 375,315 | +0.16(+0.39%) |
Jun 24, 2005 | 40.72 | 41.32 | 40.70 | 41.31 | 233,329 | +0.59(+1.45%) |
Jun 23, 2005 | 40.96 | 41.03 | 40.28 | 40.72 | 377,771 | -0.32(-0.79%) |
Jun 22, 2005 | 41.30 | 41.31 | 40.91 | 41.04 | 186,546 | -0.20(-0.48%) |
Jun 21, 2005 | 41.58 | 41.64 | 41.05 | 41.24 | 321,748 | -0.14(-0.33%) |
Jun 20, 2005 | 41.16 | 41.48 | 41.04 | 41.37 | 263,387 | +0.25(+0.60%) |
Jun 17, 2005 | 41.28 | 41.42 | 40.89 | 41.13 | 346,660 | +0.06(+0.15%) |
Jun 16, 2005 | 40.87 | 41.07 | 40.66 | 41.07 | 200,230 | +0.24(+0.59%) |
Jun 15, 2005 | 40.44 | 40.83 | 40.36 | 40.83 | 255,551 | +0.50(+1.23%) |
Jun 14, 2005 | 40.19 | 40.35 | 39.94 | 40.33 | 263,855 | +0.32(+0.79%) |
Jun 13, 2005 | 40.25 | 40.27 | 39.93 | 40.01 | 319,058 | -0.28(-0.70%) |
Jun 10, 2005 | 40.65 | 40.66 | 40.16 | 40.30 | 387,712 | -0.44(-1.07%) |
Jun 09, 2005 | 41.04 | 41.13 | 40.66 | 40.73 | 298,474 | -0.44(-1.08%) |
Jun 08, 2005 | 41.00 | 41.51 | 40.87 | 41.18 | 575,779 | +0.40(+0.99%) |
Jun 07, 2005 | 40.48 | 40.94 | 40.44 | 40.78 | 258,241 | +0.40(+1.00%) |
Jun 06, 2005 | 40.19 | 40.37 | 40.18 | 40.37 | 252,744 | +0.19(+0.47%) |
Jun 03, 2005 | 40.19 | 40.23 | 40.15 | 40.19 | 328,064 | +0.04(+0.11%) |
Jun 02, 2005 | 40.40 | 40.40 | 39.91 | 40.14 | 323,853 | -0.27(-0.66%) |
Jun 01, 2005 | 40.27 | 40.42 | 39.76 | 40.41 | 227,247 | +0.14(+0.34%) |
May 31, 2005 | 40.21 | 40.29 | 40.07 | 40.27 | 247,481 | +0.07(+0.17%) |
May 27, 2005 | 40.01 | 40.48 | 39.84 | 40.20 | 369,116 | +0.40(+1.01%) |
May 26, 2005 | 39.72 | 39.94 | 39.50 | 39.80 | 287,831 | +0.03(+0.09%) |
May 25, 2005 | 39.63 | 39.83 | 39.51 | 39.77 | 392,039 | -0.06(-0.15%) |
May 24, 2005 | 39.37 | 39.97 | 39.29 | 39.83 | 438,120 | +0.45(+1.15%) |
May 23, 2005 | 39.39 | 39.57 | 39.23 | 39.37 | 238,709 | -0.15(-0.37%) |
May 20, 2005 | 39.80 | 39.84 | 39.25 | 39.52 | 383,852 | -0.52(-1.30%) |
May 19, 2005 | 40.14 | 40.17 | 39.72 | 40.04 | 392,507 | +0.11(+0.28%) |
May 18, 2005 | 39.33 | 40.16 | 39.32 | 39.93 | 703,262 | +0.69(+1.77%) |
May 17, 2005 | 38.92 | 39.33 | 38.63 | 39.24 | 392,624 | +0.40(+1.03%) |
May 16, 2005 | 37.83 | 38.89 | 37.79 | 38.83 | 250,171 | +0.84(+2.21%) |
May 13, 2005 | 38.54 | 38.61 | 37.62 | 38.00 | 288,415 | -0.54(-1.40%) |
May 12, 2005 | 39.23 | 39.24 | 38.48 | 38.54 | 540,575 | -0.67(-1.70%) |
May 11, 2005 | 38.86 | 39.33 | 38.66 | 39.20 | 925,831 | +0.68(+1.78%) |
May 10, 2005 | 38.31 | 38.60 | 38.18 | 38.52 | 764,898 | +0.21(+0.54%) |
May 09, 2005 | 38.13 | 38.41 | 37.94 | 38.31 | 433,442 | +0.32(+0.83%) |
May 06, 2005 | 37.88 | 38.48 | 37.69 | 38.00 | 819,049 | +0.38(+1.00%) |
May 05, 2005 | 37.80 | 37.99 | 37.24 | 37.62 | 641,392 | -0.02(-0.05%) |
May 04, 2005 | 38.05 | 38.06 | 36.35 | 37.64 | 2,073,296 | -1.18(-3.04%) |
May 03, 2005 | 38.89 | 39.03 | 38.60 | 38.82 | 351,806 | -0.02(-0.04%) |