Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.21 | 33.27 | 32.84 | 32.99 | 687,419 | -0.24(-0.72%) |
Mar 30, 2006 | 33.36 | 33.53 | 33.19 | 33.23 | 472,453 | -0.25(-0.76%) |
Mar 29, 2006 | 33.19 | 33.53 | 33.11 | 33.48 | 816,634 | +0.15(+0.46%) |
Mar 28, 2006 | 33.45 | 33.45 | 33.03 | 33.33 | 1,219,238 | +0.00(+0.00%) |
Mar 27, 2006 | 33.02 | 33.49 | 32.81 | 33.33 | 1,424,310 | +0.59(+1.79%) |
Mar 24, 2006 | 32.60 | 32.80 | 32.55 | 32.74 | 552,432 | +0.10(+0.31%) |
Mar 23, 2006 | 32.54 | 32.80 | 32.53 | 32.64 | 1,243,503 | +0.01(+0.03%) |
Mar 22, 2006 | 32.33 | 32.77 | 32.29 | 32.63 | 1,155,161 | +0.26(+0.81%) |
Mar 21, 2006 | 32.78 | 32.82 | 32.35 | 32.37 | 609,795 | -0.42(-1.29%) |
Mar 20, 2006 | 32.51 | 32.93 | 32.45 | 32.80 | 1,455,406 | +0.26(+0.81%) |
Mar 17, 2006 | 32.06 | 32.54 | 32.00 | 32.53 | 1,138,788 | +0.48(+1.48%) |
Mar 16, 2006 | 32.35 | 32.36 | 32.02 | 32.06 | 789,660 | -0.34(-1.05%) |
Mar 15, 2006 | 32.26 | 32.47 | 32.15 | 32.40 | 604,024 | +0.17(+0.53%) |
Mar 14, 2006 | 32.07 | 32.35 | 31.89 | 32.23 | 816,516 | +0.08(+0.26%) |
Mar 13, 2006 | 32.49 | 32.52 | 32.14 | 32.14 | 843,608 | -0.11(-0.34%) |
Mar 10, 2006 | 32.37 | 32.52 | 32.21 | 32.25 | 871,759 | -0.01(-0.03%) |
Mar 09, 2006 | 33.05 | 33.10 | 32.26 | 32.26 | 973,058 | -0.84(-2.54%) |
Mar 08, 2006 | 32.73 | 33.12 | 32.54 | 33.10 | 1,635,742 | +0.18(+0.54%) |
Mar 07, 2006 | 33.09 | 33.53 | 32.79 | 32.92 | 1,359,643 | -0.26(-0.79%) |
Mar 06, 2006 | 33.31 | 33.41 | 32.91 | 33.19 | 650,786 | -0.16(-0.48%) |
Mar 03, 2006 | 33.55 | 33.69 | 33.19 | 33.35 | 355,017 | -0.41(-1.21%) |
Mar 02, 2006 | 33.35 | 33.84 | 33.20 | 33.76 | 1,235,140 | +0.10(+0.30%) |
Mar 01, 2006 | 33.27 | 33.65 | 33.06 | 33.65 | 1,149,978 | +0.35(+1.05%) |
Feb 28, 2006 | 33.96 | 33.94 | 33.21 | 33.31 | 1,215,351 | -0.65(-1.92%) |
Feb 27, 2006 | 34.06 | 34.08 | 33.70 | 33.96 | 572,221 | +0.02(+0.05%) |
Feb 24, 2006 | 33.66 | 33.98 | 33.59 | 33.94 | 1,010,397 | +0.30(+0.88%) |
Feb 23, 2006 | 33.44 | 33.70 | 33.11 | 33.64 | 878,238 | +0.20(+0.58%) |
Feb 22, 2006 | 33.42 | 33.60 | 33.19 | 33.45 | 904,269 | +0.18(+0.54%) |
Feb 21, 2006 | 33.61 | 33.61 | 33.01 | 33.27 | 705,794 | -0.22(-0.66%) |
Feb 17, 2006 | 33.98 | 34.00 | 33.12 | 33.49 | 744,075 | -0.54(-1.60%) |
Feb 16, 2006 | 33.70 | 34.04 | 33.47 | 34.04 | 1,216,058 | +0.52(+1.55%) |
Feb 15, 2006 | 33.31 | 33.69 | 33.10 | 33.52 | 716,159 | +0.28(+0.84%) |
Feb 14, 2006 | 32.62 | 33.32 | 32.31 | 33.24 | 1,014,991 | +0.63(+1.93%) |
Feb 13, 2006 | 32.81 | 32.86 | 32.35 | 32.61 | 1,046,912 | -0.17(-0.52%) |
Feb 10, 2006 | 32.56 | 32.95 | 32.43 | 32.78 | 1,163,053 | +0.08(+0.26%) |
Feb 09, 2006 | 32.29 | 33.07 | 32.09 | 32.69 | 1,233,962 | +0.42(+1.32%) |
Feb 08, 2006 | 31.96 | 32.43 | 31.96 | 32.27 | 1,065,052 | +0.31(+0.96%) |
Feb 07, 2006 | 32.26 | 32.27 | 31.81 | 31.96 | 1,055,040 | -0.23(-0.71%) |
Feb 06, 2006 | 32.64 | 32.69 | 32.14 | 32.19 | 1,447,396 | +0.22(+0.69%) |
Feb 03, 2006 | 31.67 | 32.35 | 31.54 | 31.97 | 1,435,500 | +0.09(+0.29%) |
Feb 02, 2006 | 31.53 | 31.88 | 31.53 | 31.88 | 1,963,667 | +0.14(+0.43%) |
Feb 01, 2006 | 31.84 | 31.84 | 31.24 | 31.74 | 1,691,338 | -0.17(-0.53%) |
Jan 31, 2006 | 32.09 | 32.13 | 31.45 | 31.91 | 2,304,668 | -0.04(-0.13%) |
Jan 30, 2006 | 30.95 | 32.46 | 30.92 | 31.96 | 2,053,187 | +1.26(+4.12%) |
Jan 27, 2006 | 30.78 | 31.23 | 30.39 | 30.69 | 2,416,686 | +0.09(+0.31%) |
Jan 26, 2006 | 31.84 | 32.15 | 28.87 | 30.60 | 8,179,063 | -4.58(-13.03%) |
Jan 25, 2006 | 34.42 | 35.44 | 34.12 | 35.18 | 1,176,363 | +0.95(+2.78%) |
Jan 24, 2006 | 34.16 | 34.71 | 34.04 | 34.23 | 474,338 | +0.10(+0.30%) |
Jan 23, 2006 | 34.02 | 34.53 | 33.97 | 34.13 | 571,514 | +0.11(+0.32%) |
Jan 20, 2006 | 34.65 | 34.77 | 34.02 | 34.02 | 497,778 | -0.64(-1.84%) |
Jan 19, 2006 | 34.54 | 34.72 | 34.39 | 34.66 | 478,578 | +0.19(+0.54%) |
Jan 18, 2006 | 34.30 | 34.54 | 33.98 | 34.47 | 606,026 | -0.03(-0.10%) |
Jan 17, 2006 | 34.71 | 34.79 | 34.22 | 34.50 | 521,336 | -0.19(-0.54%) |
Jan 13, 2006 | 35.16 | 35.34 | 34.57 | 34.69 | 896,495 | -0.51(-1.45%) |
Jan 12, 2006 | 35.83 | 35.83 | 35.14 | 35.20 | 539,240 | -0.71(-1.99%) |
Jan 11, 2006 | 35.95 | 36.37 | 35.75 | 35.91 | 938,075 | +0.07(+0.19%) |
Jan 10, 2006 | 34.43 | 36.00 | 34.30 | 35.84 | 1,558,943 | +1.32(+3.84%) |
Jan 09, 2006 | 34.93 | 35.03 | 34.37 | 34.52 | 1,027,477 | -0.26(-0.76%) |
Jan 06, 2006 | 34.72 | 35.15 | 34.40 | 34.78 | 696,606 | +0.36(+1.04%) |
Jan 05, 2006 | 34.47 | 34.47 | 34.06 | 34.43 | 659,385 | -0.19(-0.54%) |
Jan 04, 2006 | 34.66 | 34.66 | 34.47 | 34.61 | 398,128 | -0.04(-0.12%) |
Jan 03, 2006 | 34.81 | 34.90 | 34.15 | 34.66 | 1,043,850 | +0.14(+0.39%) |
Dec 30, 2005 | 34.21 | 34.75 | 34.07 | 34.52 | 439,472 | +0.09(+0.27%) |
Dec 29, 2005 | 34.41 | 34.81 | 34.18 | 34.43 | 520,747 | -0.13(-0.37%) |
Dec 28, 2005 | 34.58 | 34.85 | 34.55 | 34.55 | 371,861 | +0.03(+0.07%) |
Dec 27, 2005 | 34.38 | 35.10 | 34.38 | 34.53 | 726,054 | +0.23(+0.67%) |
Dec 23, 2005 | 34.13 | 34.40 | 34.13 | 34.30 | 294,709 | +0.08(+0.25%) |
Dec 22, 2005 | 34.13 | 34.44 | 34.04 | 34.21 | 732,297 | +0.00(+0.00%) |
Dec 21, 2005 | 33.99 | 34.47 | 33.94 | 34.21 | 864,456 | +0.35(+1.03%) |
Dec 20, 2005 | 33.79 | 34.01 | 33.53 | 33.87 | 1,003,330 | -0.04(-0.13%) |
Dec 19, 2005 | 34.64 | 34.71 | 33.89 | 33.91 | 773,052 | -0.39(-1.14%) |
Dec 16, 2005 | 34.66 | 34.80 | 34.21 | 34.30 | 966,109 | -0.37(-1.05%) |
Dec 15, 2005 | 34.98 | 35.06 | 34.43 | 34.66 | 952,916 | -0.31(-0.90%) |
Dec 14, 2005 | 34.79 | 35.17 | 34.68 | 34.98 | 1,264,940 | +0.17(+0.49%) |
Dec 13, 2005 | 34.81 | 34.94 | 34.54 | 34.81 | 1,235,257 | +0.13(+0.37%) |
Dec 12, 2005 | 35.05 | 35.32 | 34.32 | 34.68 | 1,001,328 | -0.37(-1.04%) |
Dec 09, 2005 | 34.44 | 35.12 | 34.36 | 35.05 | 798,141 | +0.80(+2.33%) |
Dec 08, 2005 | 34.26 | 34.79 | 34.01 | 34.25 | 1,041,023 | -0.02(-0.05%) |
Dec 07, 2005 | 34.38 | 35.23 | 34.26 | 34.26 | 1,941,641 | -0.94(-2.68%) |
Dec 06, 2005 | 35.50 | 35.84 | 35.09 | 35.21 | 757,032 | -0.30(-0.84%) |
Dec 05, 2005 | 35.61 | 35.78 | 35.16 | 35.50 | 1,158,223 | -0.23(-0.64%) |
Dec 02, 2005 | 36.04 | 36.84 | 35.68 | 35.73 | 1,895,703 | +0.08(+0.21%) |
Dec 01, 2005 | 33.41 | 35.91 | 33.15 | 35.66 | 1,476,019 | +2.30(+6.90%) |
Nov 30, 2005 | 33.67 | 33.88 | 33.35 | 33.36 | 588,829 | -0.26(-0.78%) |
Nov 29, 2005 | 33.96 | 34.04 | 33.62 | 33.62 | 441,946 | -0.34(-1.00%) |
Nov 28, 2005 | 33.85 | 34.14 | 33.77 | 33.96 | 678,349 | +0.23(+0.68%) |
Nov 25, 2005 | 33.96 | 33.98 | 33.54 | 33.73 | 298,596 | -0.23(-0.67%) |
Nov 23, 2005 | 33.60 | 34.08 | 33.55 | 33.96 | 674,462 | +0.35(+1.04%) |
Nov 22, 2005 | 33.55 | 33.83 | 33.49 | 33.61 | 661,034 | -0.15(-0.45%) |
Nov 21, 2005 | 33.36 | 33.92 | 33.32 | 33.76 | 624,048 | +0.36(+1.07%) |
Nov 18, 2005 | 33.51 | 33.70 | 33.16 | 33.41 | 630,055 | -0.40(-1.18%) |
Nov 17, 2005 | 33.25 | 33.87 | 33.25 | 33.81 | 585,295 | +0.53(+1.61%) |
Nov 16, 2005 | 33.87 | 33.87 | 33.20 | 33.27 | 1,000,268 | -0.55(-1.63%) |
Nov 15, 2005 | 33.79 | 34.08 | 33.49 | 33.82 | 1,008,042 | -0.01(-0.03%) |
Nov 14, 2005 | 33.89 | 34.03 | 33.75 | 33.83 | 1,689,100 | -0.06(-0.18%) |
Nov 11, 2005 | 33.92 | 34.09 | 33.67 | 33.89 | 647,135 | -0.07(-0.20%) |
Nov 10, 2005 | 33.62 | 34.09 | 33.42 | 33.96 | 567,038 | +0.52(+1.55%) |
Nov 09, 2005 | 33.45 | 33.63 | 33.14 | 33.44 | 438,647 | -0.05(-0.15%) |
Nov 08, 2005 | 33.92 | 33.92 | 33.39 | 33.49 | 384,700 | -0.52(-1.52%) |
Nov 07, 2005 | 33.23 | 34.11 | 33.34 | 34.01 | 492,595 | +0.78(+2.35%) |
Nov 04, 2005 | 33.31 | 33.33 | 32.86 | 33.23 | 611,091 | -0.07(-0.20%) |
Nov 03, 2005 | 34.32 | 34.37 | 33.11 | 33.30 | 911,336 | -0.87(-2.56%) |
Nov 02, 2005 | 32.70 | 34.47 | 32.64 | 34.17 | 1,246,919 | +1.27(+3.87%) |
Nov 01, 2005 | 32.26 | 33.06 | 32.26 | 32.90 | 991,669 | +0.53(+1.63%) |
Oct 31, 2005 | 32.52 | 32.82 | 32.37 | 32.37 | 1,038,667 | +0.16(+0.50%) |
Oct 28, 2005 | 30.97 | 32.86 | 30.18 | 32.21 | 2,239,413 | +2.42(+8.12%) |
Oct 27, 2005 | 31.03 | 31.07 | 29.71 | 29.79 | 1,403,107 | -1.73(-5.49%) |
Oct 26, 2005 | 31.88 | 32.04 | 31.20 | 31.52 | 1,366,593 | -0.35(-1.09%) |
Oct 25, 2005 | 31.84 | 32.26 | 31.56 | 31.87 | 1,026,299 | +0.06(+0.19%) |
Oct 24, 2005 | 31.29 | 31.85 | 31.20 | 31.81 | 709,210 | +0.54(+1.74%) |
Oct 21, 2005 | 31.20 | 31.45 | 30.65 | 31.27 | 1,079,540 | +0.06(+0.19%) |
Oct 20, 2005 | 31.00 | 31.85 | 30.83 | 31.21 | 1,095,559 | +0.21(+0.68%) |
Oct 19, 2005 | 31.03 | 31.13 | 30.51 | 31.00 | 660,327 | -0.07(-0.22%) |
Oct 18, 2005 | 31.28 | 31.37 | 30.83 | 31.06 | 813,925 | -0.18(-0.57%) |
Oct 17, 2005 | 30.73 | 31.30 | 30.61 | 31.24 | 540,300 | +0.54(+1.77%) |
Oct 14, 2005 | 30.68 | 31.39 | 30.44 | 30.70 | 1,434,322 | +0.02(+0.06%) |
Oct 13, 2005 | 31.45 | 31.58 | 30.50 | 30.68 | 1,901,828 | -0.69(-2.19%) |
Oct 12, 2005 | 31.41 | 31.62 | 31.24 | 31.37 | 896,377 | -0.05(-0.16%) |
Oct 11, 2005 | 31.41 | 31.62 | 31.29 | 31.42 | 1,005,686 | +0.01(+0.03%) |
Oct 10, 2005 | 31.67 | 31.70 | 31.34 | 31.41 | 791,662 | -0.12(-0.38%) |
Oct 07, 2005 | 31.41 | 31.68 | 31.34 | 31.53 | 926,296 | +0.32(+1.03%) |
Oct 06, 2005 | 31.05 | 31.22 | 30.58 | 31.21 | 1,312,763 | +0.09(+0.30%) |
Oct 05, 2005 | 31.84 | 31.84 | 30.98 | 31.11 | 1,022,059 | -1.12(-3.48%) |
Oct 04, 2005 | 32.35 | 32.83 | 32.24 | 32.24 | 934,305 | -0.12(-0.37%) |
Oct 03, 2005 | 31.90 | 32.51 | 31.71 | 32.35 | 1,382,494 | +0.32(+1.01%) |
Sep 30, 2005 | 31.66 | 32.27 | 31.51 | 32.03 | 874,468 | +0.42(+1.32%) |
Sep 29, 2005 | 31.83 | 31.94 | 30.90 | 31.62 | 2,230,696 | -0.30(-0.93%) |
Sep 28, 2005 | 32.52 | 32.73 | 31.91 | 31.91 | 1,513,947 | -0.56(-1.73%) |
Sep 27, 2005 | 32.90 | 33.09 | 32.42 | 32.47 | 2,548,492 | -0.37(-1.14%) |
Sep 26, 2005 | 32.72 | 32.90 | 32.18 | 32.85 | 1,657,061 | +0.24(+0.73%) |
Sep 23, 2005 | 32.45 | 32.67 | 31.82 | 32.61 | 1,525,726 | +0.79(+2.48%) |
Sep 22, 2005 | 31.68 | 32.04 | 31.65 | 31.82 | 1,638,451 | +0.14(+0.43%) |
Sep 21, 2005 | 31.58 | 32.20 | 31.45 | 31.68 | 2,585,478 | +0.29(+0.92%) |
Sep 20, 2005 | 34.01 | 34.61 | 31.11 | 31.39 | 7,121,667 | -4.69(-12.99%) |
Sep 19, 2005 | 37.10 | 37.16 | 35.78 | 36.08 | 864,692 | -1.15(-3.08%) |
Sep 16, 2005 | 36.81 | 37.27 | 36.76 | 37.23 | 802,263 | +0.53(+1.46%) |
Sep 15, 2005 | 36.97 | 37.01 | 36.58 | 36.69 | 366,678 | -0.32(-0.87%) |
Sep 14, 2005 | 37.60 | 37.60 | 36.93 | 37.02 | 591,185 | -0.48(-1.27%) |
Sep 13, 2005 | 37.35 | 37.69 | 36.93 | 37.49 | 688,008 | -0.43(-1.14%) |
Sep 12, 2005 | 38.12 | 38.17 | 37.80 | 37.92 | 519,569 | +0.19(+0.50%) |
Sep 09, 2005 | 37.86 | 37.87 | 37.57 | 37.74 | 356,784 | -0.05(-0.13%) |
Sep 08, 2005 | 38.03 | 38.20 | 37.72 | 37.79 | 769,871 | +0.07(+0.18%) |
Sep 07, 2005 | 37.10 | 37.74 | 37.03 | 37.72 | 1,052,448 | +0.94(+2.56%) |
Sep 06, 2005 | 36.92 | 36.98 | 36.73 | 36.78 | 667,277 | +0.28(+0.77%) |
Sep 02, 2005 | 36.42 | 36.79 | 36.36 | 36.50 | 696,960 | -0.01(-0.02%) |
Sep 01, 2005 | 36.51 | 37.66 | 36.48 | 36.51 | 1,270,594 | -0.85(-2.27%) |
Aug 31, 2005 | 36.85 | 37.48 | 36.80 | 37.35 | 767,162 | +0.59(+1.62%) |
Aug 30, 2005 | 37.29 | 37.52 | 36.43 | 36.76 | 1,532,558 | -0.52(-1.39%) |
Aug 29, 2005 | 36.93 | 37.44 | 36.34 | 37.28 | 2,247,540 | +1.41(+3.93%) |
Aug 26, 2005 | 35.93 | 36.08 | 35.67 | 35.87 | 402,486 | -0.06(-0.17%) |
Aug 25, 2005 | 35.99 | 36.15 | 35.84 | 35.93 | 313,555 | +0.08(+0.24%) |
Aug 24, 2005 | 35.96 | 36.29 | 35.80 | 35.84 | 747,963 | -0.15(-0.42%) |
Aug 23, 2005 | 36.08 | 36.19 | 35.98 | 36.00 | 799,436 | -0.04(-0.12%) |
Aug 22, 2005 | 36.85 | 36.90 | 35.95 | 36.04 | 1,217,942 | -0.76(-2.08%) |
Aug 19, 2005 | 37.11 | 37.33 | 36.80 | 36.80 | 757,268 | -0.30(-0.80%) |
Aug 18, 2005 | 37.38 | 37.45 | 36.96 | 37.10 | 786,126 | -0.57(-1.51%) |
Aug 17, 2005 | 37.65 | 37.90 | 37.35 | 37.67 | 544,305 | -0.33(-0.87%) |
Aug 16, 2005 | 38.59 | 38.66 | 37.86 | 38.00 | 604,966 | -0.81(-2.10%) |
Aug 15, 2005 | 38.25 | 39.05 | 38.13 | 38.81 | 380,931 | +0.52(+1.35%) |
Aug 12, 2005 | 38.44 | 38.53 | 37.88 | 38.30 | 364,440 | -0.36(-0.92%) |
Aug 11, 2005 | 38.72 | 38.93 | 38.39 | 38.65 | 402,015 | -0.11(-0.28%) |
Aug 10, 2005 | 38.76 | 39.30 | 38.56 | 38.76 | 536,295 | +0.37(+0.97%) |
Aug 09, 2005 | 38.12 | 38.71 | 38.12 | 38.39 | 685,181 | +0.34(+0.89%) |
Aug 08, 2005 | 38.17 | 38.33 | 38.01 | 38.05 | 563,858 | -0.12(-0.31%) |
Aug 05, 2005 | 39.16 | 39.27 | 38.11 | 38.17 | 700,493 | -0.98(-2.52%) |
Aug 04, 2005 | 39.10 | 39.33 | 38.87 | 39.15 | 785,537 | +0.16(+0.41%) |
Aug 03, 2005 | 39.60 | 39.67 | 38.72 | 38.99 | 524,869 | -0.59(-1.50%) |
Aug 02, 2005 | 39.46 | 39.80 | 39.35 | 39.59 | 517,449 | +0.20(+0.52%) |
Aug 01, 2005 | 39.62 | 39.79 | 39.34 | 39.38 | 479,756 | -0.14(-0.37%) |
Jul 29, 2005 | 39.01 | 39.88 | 38.89 | 39.53 | 723,933 | +0.15(+0.39%) |
Jul 28, 2005 | 39.56 | 39.82 | 39.01 | 39.38 | 798,141 | -0.23(-0.58%) |
Jul 27, 2005 | 38.97 | 39.98 | 38.29 | 39.60 | 1,260,229 | +0.64(+1.63%) |
Jul 26, 2005 | 38.77 | 39.13 | 38.53 | 38.97 | 821,463 | +0.14(+0.35%) |
Jul 25, 2005 | 38.46 | 39.22 | 38.46 | 38.83 | 843,490 | -0.49(-1.25%) |
Jul 22, 2005 | 39.65 | 39.65 | 38.93 | 39.32 | 897,202 | -0.32(-0.81%) |
Jul 21, 2005 | 38.40 | 40.54 | 38.40 | 39.65 | 2,290,298 | +1.93(+5.11%) |
Jul 20, 2005 | 37.73 | 37.86 | 37.36 | 37.72 | 745,018 | -0.01(-0.02%) |
Jul 19, 2005 | 37.57 | 37.82 | 37.54 | 37.73 | 931,361 | +0.25(+0.66%) |
Jul 18, 2005 | 37.46 | 37.60 | 37.23 | 37.48 | 828,530 | +0.04(+0.11%) |
Jul 15, 2005 | 36.80 | 37.46 | 36.80 | 37.44 | 1,300,042 | +0.55(+1.50%) |
Jul 14, 2005 | 36.00 | 37.07 | 35.95 | 36.89 | 1,695,461 | +1.36(+3.82%) |
Jul 13, 2005 | 35.36 | 35.85 | 35.36 | 35.53 | 971,998 | +0.13(+0.36%) |
Jul 12, 2005 | 35.49 | 35.65 | 35.32 | 35.40 | 861,158 | -0.13(-0.36%) |
Jul 11, 2005 | 35.30 | 35.82 | 35.25 | 35.53 | 1,058,691 | +0.31(+0.89%) |
Jul 08, 2005 | 34.98 | 35.33 | 34.90 | 35.22 | 1,380,963 | +0.25(+0.70%) |
Jul 07, 2005 | 35.02 | 35.10 | 34.89 | 34.97 | 2,545,076 | -0.30(-0.84%) |
Jul 06, 2005 | 37.35 | 37.35 | 35.21 | 35.27 | 2,502,554 | -2.16(-5.78%) |
Jul 05, 2005 | 37.26 | 37.74 | 36.89 | 37.43 | 532,643 | -0.08(-0.23%) |
Jul 01, 2005 | 37.27 | 37.52 | 36.87 | 37.52 | 443,477 | +0.74(+2.01%) |
Jun 30, 2005 | 37.20 | 37.29 | 36.67 | 36.78 | 626,404 | -0.30(-0.80%) |
Jun 29, 2005 | 37.82 | 37.86 | 36.92 | 37.07 | 523,691 | -0.69(-1.82%) |
Jun 28, 2005 | 37.14 | 38.17 | 37.07 | 37.76 | 769,636 | +0.76(+2.07%) |
Jun 27, 2005 | 36.80 | 37.07 | 36.70 | 37.00 | 453,371 | +0.26(+0.72%) |
Jun 24, 2005 | 37.35 | 37.44 | 36.44 | 36.73 | 804,266 | -0.70(-1.86%) |
Jun 23, 2005 | 37.76 | 38.03 | 37.31 | 37.43 | 877,295 | -0.44(-1.17%) |
Jun 22, 2005 | 37.82 | 38.12 | 37.63 | 37.87 | 767,280 | +0.17(+0.45%) |
Jun 21, 2005 | 36.80 | 37.96 | 36.48 | 37.70 | 1,085,429 | +1.02(+2.78%) |
Jun 20, 2005 | 36.63 | 36.83 | 36.35 | 36.68 | 606,615 | -0.11(-0.30%) |
Jun 17, 2005 | 36.51 | 36.94 | 36.44 | 36.79 | 1,517,245 | +0.08(+0.23%) |
Jun 16, 2005 | 36.51 | 36.91 | 36.46 | 36.71 | 708,621 | +0.29(+0.79%) |
Jun 15, 2005 | 36.72 | 37.05 | 36.33 | 36.42 | 868,461 | -0.14(-0.39%) |
Jun 14, 2005 | 36.79 | 36.85 | 36.47 | 36.57 | 733,121 | -0.25(-0.67%) |
Jun 13, 2005 | 36.93 | 37.14 | 36.58 | 36.81 | 504,138 | -0.30(-0.80%) |
Jun 10, 2005 | 37.27 | 37.36 | 36.93 | 37.11 | 833,360 | -0.36(-0.95%) |
Jun 09, 2005 | 37.26 | 37.52 | 36.94 | 37.47 | 625,226 | +0.19(+0.50%) |
Jun 08, 2005 | 37.94 | 38.11 | 37.10 | 37.28 | 594,836 | -0.54(-1.44%) |
Jun 07, 2005 | 37.06 | 37.95 | 37.00 | 37.82 | 1,050,092 | +0.66(+1.78%) |
Jun 06, 2005 | 37.19 | 37.45 | 36.72 | 37.16 | 522,160 | +0.12(+0.32%) |
Jun 03, 2005 | 37.91 | 38.12 | 37.01 | 37.04 | 579,524 | -0.85(-2.24%) |
Jun 02, 2005 | 37.27 | 37.97 | 36.90 | 37.89 | 648,666 | +0.68(+1.83%) |
Jun 01, 2005 | 36.52 | 37.54 | 36.15 | 37.21 | 950,678 | +0.67(+1.84%) |
May 31, 2005 | 36.62 | 36.89 | 36.10 | 36.54 | 891,430 | -0.09(-0.25%) |
May 27, 2005 | 36.53 | 36.76 | 36.34 | 36.63 | 308,608 | +0.14(+0.40%) |
May 26, 2005 | 36.51 | 36.64 | 36.29 | 36.49 | 621,221 | +0.18(+0.49%) |
May 25, 2005 | 37.35 | 37.35 | 36.27 | 36.31 | 837,600 | -1.25(-3.32%) |
May 24, 2005 | 37.60 | 37.77 | 37.14 | 37.56 | 451,015 | -0.19(-0.49%) |
May 23, 2005 | 37.19 | 37.96 | 37.09 | 37.75 | 587,769 | +0.81(+2.21%) |
May 20, 2005 | 37.31 | 37.32 | 36.57 | 36.93 | 679,173 | -0.66(-1.76%) |
May 19, 2005 | 37.78 | 38.03 | 37.35 | 37.59 | 361,613 | -0.27(-0.72%) |
May 18, 2005 | 36.85 | 38.02 | 36.80 | 37.86 | 682,472 | +1.08(+2.93%) |
May 17, 2005 | 35.95 | 36.85 | 35.78 | 36.79 | 733,474 | +0.84(+2.34%) |
May 16, 2005 | 35.32 | 36.01 | 35.15 | 35.95 | 529,699 | +0.60(+1.71%) |
May 13, 2005 | 36.04 | 36.30 | 35.05 | 35.34 | 667,395 | -0.70(-1.95%) |
May 12, 2005 | 36.40 | 36.58 | 36.00 | 36.05 | 864,103 | -0.33(-0.91%) |
May 11, 2005 | 36.23 | 36.50 | 35.84 | 36.38 | 479,874 | +0.15(+0.42%) |
May 10, 2005 | 36.59 | 36.73 | 36.12 | 36.23 | 750,789 | -0.73(-1.98%) |
May 09, 2005 | 37.06 | 37.12 | 36.69 | 36.96 | 495,775 | -0.05(-0.14%) |
May 06, 2005 | 36.90 | 37.08 | 36.72 | 37.01 | 589,300 | +0.17(+0.46%) |
May 05, 2005 | 36.78 | 37.03 | 36.59 | 36.84 | 802,381 | +0.07(+0.18%) |
May 04, 2005 | 36.29 | 37.27 | 36.19 | 36.77 | 1,060,929 | +0.56(+1.55%) |
May 03, 2005 | 35.23 | 36.51 | 35.23 | 36.21 | 1,180,132 | +0.64(+1.79%) |
May 02, 2005 | 35.66 | 36.17 | 35.45 | 35.57 | 701,082 | -0.08(-0.24%) |
Apr 29, 2005 | 35.88 | 36.28 | 35.51 | 35.66 | 1,119,470 | -0.09(-0.26%) |
Apr 28, 2005 | 35.66 | 36.40 | 35.61 | 35.75 | 2,338,002 | +0.03(+0.07%) |
Apr 27, 2005 | 35.58 | 35.87 | 34.67 | 35.72 | 2,524,463 | +0.15(+0.43%) |
Apr 26, 2005 | 38.20 | 38.20 | 34.64 | 35.57 | 3,302,698 | -1.49(-4.01%) |
Apr 25, 2005 | 36.76 | 37.23 | 36.53 | 37.06 | 843,843 | +0.45(+1.23%) |
Apr 22, 2005 | 37.35 | 37.35 | 36.42 | 36.61 | 919,111 | -0.62(-1.66%) |
Apr 21, 2005 | 36.55 | 37.25 | 36.37 | 37.23 | 719,811 | +1.06(+2.93%) |
Apr 20, 2005 | 37.35 | 38.15 | 36.14 | 36.17 | 857,271 | -1.19(-3.18%) |
Apr 19, 2005 | 36.59 | 37.48 | 36.50 | 37.35 | 821,228 | +0.81(+2.21%) |
Apr 18, 2005 | 36.52 | 36.77 | 36.31 | 36.55 | 1,058,573 | +0.20(+0.54%) |
Apr 15, 2005 | 37.81 | 37.82 | 36.28 | 36.35 | 2,058,959 | -1.62(-4.27%) |
Apr 14, 2005 | 38.42 | 38.43 | 37.63 | 37.97 | 2,448,135 | -0.35(-0.91%) |
Apr 13, 2005 | 39.75 | 39.75 | 38.16 | 38.32 | 3,119,771 | -1.49(-3.75%) |
Apr 12, 2005 | 39.69 | 39.83 | 39.28 | 39.82 | 2,808,689 | -1.74(-4.19%) |
Apr 11, 2005 | 41.56 | 41.63 | 40.96 | 41.56 | 426,397 | -0.09(-0.22%) |
Apr 08, 2005 | 41.98 | 42.10 | 41.28 | 41.65 | 861,394 | -0.37(-0.89%) |
Apr 07, 2005 | 41.64 | 42.25 | 41.47 | 42.02 | 1,245,976 | +0.31(+0.73%) |
Apr 06, 2005 | 40.33 | 41.85 | 40.24 | 41.72 | 1,691,927 | +1.66(+4.15%) |
Apr 05, 2005 | 39.62 | 40.05 | 39.61 | 40.05 | 486,470 | +0.44(+1.11%) |
Apr 04, 2005 | 40.09 | 40.09 | 39.33 | 39.61 | 687,301 | -0.48(-1.19%) |