Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.27 | 40.78 | 39.81 | 40.09 | 1,863,400 | -0.18(-0.45%) |
Feb 27, 2006 | 40.00 | 40.84 | 39.87 | 40.27 | 1,495,500 | +0.35(+0.88%) |
Feb 24, 2006 | 39.35 | 39.96 | 39.25 | 39.92 | 1,089,700 | +0.82(+2.10%) |
Feb 23, 2006 | 38.64 | 39.39 | 38.55 | 39.10 | 928,000 | +0.21(+0.54%) |
Feb 22, 2006 | 39.00 | 39.14 | 38.81 | 38.89 | 1,236,600 | -0.05(-0.13%) |
Feb 21, 2006 | 39.24 | 39.24 | 38.82 | 38.94 | 589,300 | -0.72(-1.82%) |
Feb 17, 2006 | 39.57 | 39.91 | 39.00 | 39.66 | 924,100 | +0.06(+0.15%) |
Feb 16, 2006 | 38.32 | 39.60 | 38.32 | 39.60 | 1,180,600 | +1.47(+3.86%) |
Feb 15, 2006 | 38.54 | 38.65 | 38.13 | 38.13 | 1,014,000 | -0.37(-0.96%) |
Feb 14, 2006 | 38.51 | 38.95 | 38.45 | 38.50 | 1,297,500 | -0.04(-0.10%) |
Feb 13, 2006 | 38.79 | 38.83 | 38.46 | 38.54 | 563,800 | -0.25(-0.64%) |
Feb 10, 2006 | 38.35 | 38.91 | 37.87 | 38.79 | 1,211,900 | -0.04(-0.10%) |
Feb 09, 2006 | 38.75 | 38.97 | 38.61 | 38.83 | 1,419,100 | -0.02(-0.05%) |
Feb 08, 2006 | 38.50 | 38.95 | 38.31 | 38.85 | 1,336,400 | +0.03(+0.08%) |
Feb 07, 2006 | 37.82 | 39.16 | 37.80 | 38.82 | 1,672,600 | +1.16(+3.08%) |
Feb 06, 2006 | 38.16 | 38.27 | 37.52 | 37.66 | 1,492,100 | -0.67(-1.75%) |
Feb 03, 2006 | 38.05 | 38.42 | 38.05 | 38.33 | 1,058,100 | -0.01(-0.03%) |
Feb 02, 2006 | 37.80 | 38.53 | 37.78 | 38.34 | 2,047,600 | +0.33(+0.87%) |
Feb 01, 2006 | 37.21 | 38.08 | 37.17 | 38.01 | 1,205,500 | +0.86(+2.31%) |
Jan 31, 2006 | 37.35 | 37.52 | 37.06 | 37.15 | 1,421,200 | -0.37(-0.99%) |
Jan 30, 2006 | 37.55 | 37.95 | 37.30 | 37.52 | 888,200 | +0.03(+0.08%) |
Jan 27, 2006 | 36.80 | 37.69 | 36.58 | 37.49 | 1,137,200 | +0.68(+1.85%) |
Jan 26, 2006 | 37.50 | 37.92 | 36.37 | 36.81 | 2,452,300 | -0.09(-0.24%) |
Jan 25, 2006 | 37.34 | 37.44 | 36.72 | 36.90 | 1,444,500 | -0.44(-1.18%) |
Jan 24, 2006 | 37.20 | 37.41 | 37.00 | 37.34 | 1,901,200 | +0.09(+0.24%) |
Jan 23, 2006 | 37.50 | 37.90 | 37.20 | 37.25 | 917,400 | -0.11(-0.29%) |
Jan 20, 2006 | 38.45 | 38.64 | 37.28 | 37.36 | 1,825,800 | -1.14(-2.96%) |
Jan 19, 2006 | 37.72 | 38.50 | 37.60 | 38.50 | 2,471,700 | +0.77(+2.04%) |
Jan 18, 2006 | 37.49 | 37.98 | 37.20 | 37.73 | 1,324,700 | +0.24(+0.64%) |
Jan 17, 2006 | 38.15 | 38.68 | 37.01 | 37.49 | 2,872,500 | +0.49(+1.32%) |
Jan 13, 2006 | 36.72 | 37.06 | 36.43 | 37.00 | 853,600 | +0.23(+0.63%) |
Jan 12, 2006 | 36.70 | 37.05 | 36.40 | 36.77 | 923,400 | +0.07(+0.19%) |
Jan 11, 2006 | 36.60 | 36.77 | 36.25 | 36.70 | 1,334,200 | +0.01(+0.03%) |
Jan 10, 2006 | 35.70 | 36.83 | 35.54 | 36.69 | 2,566,100 | +0.99(+2.77%) |
Jan 09, 2006 | 34.94 | 36.04 | 34.94 | 35.70 | 1,832,700 | +0.91(+2.62%) |
Jan 06, 2006 | 34.20 | 34.79 | 34.15 | 34.79 | 4,427,900 | +0.64(+1.87%) |
Jan 05, 2006 | 33.94 | 34.20 | 33.87 | 34.15 | 3,077,700 | +0.20(+0.59%) |
Jan 04, 2006 | 34.00 | 34.20 | 33.60 | 33.95 | 2,877,200 | -0.04(-0.12%) |
Jan 03, 2006 | 34.20 | 34.30 | 33.80 | 33.99 | 1,512,600 | +0.05(+0.15%) |
Dec 30, 2005 | 34.05 | 34.09 | 33.85 | 33.94 | 928,400 | -0.14(-0.41%) |
Dec 29, 2005 | 34.10 | 34.17 | 34.04 | 34.08 | 1,019,000 | +0.03(+0.09%) |
Dec 28, 2005 | 33.87 | 34.23 | 33.52 | 34.05 | 1,561,100 | +0.18(+0.53%) |
Dec 27, 2005 | 34.42 | 34.47 | 33.70 | 33.87 | 794,400 | -0.60(-1.74%) |
Dec 23, 2005 | 34.53 | 34.65 | 34.33 | 34.47 | 1,439,000 | +0.09(+0.26%) |
Dec 22, 2005 | 34.04 | 34.50 | 33.98 | 34.38 | 2,067,000 | +0.38(+1.12%) |
Dec 21, 2005 | 34.40 | 34.41 | 33.90 | 34.00 | 1,950,700 | -0.27(-0.79%) |
Dec 20, 2005 | 34.07 | 34.52 | 34.02 | 34.27 | 758,800 | +0.14(+0.41%) |
Dec 19, 2005 | 34.47 | 34.55 | 34.11 | 34.13 | 884,300 | -0.43(-1.24%) |
Dec 16, 2005 | 34.26 | 35.00 | 34.35 | 34.56 | 3,615,700 | +0.31(+0.91%) |
Dec 15, 2005 | 34.25 | 34.49 | 34.11 | 34.25 | 2,883,200 | -0.10(-0.29%) |
Dec 14, 2005 | 34.37 | 34.63 | 34.12 | 34.35 | 2,945,100 | -0.02(-0.06%) |
Dec 13, 2005 | 34.70 | 34.81 | 34.00 | 34.37 | 1,967,700 | -0.58(-1.66%) |
Dec 12, 2005 | 34.77 | 35.13 | 34.65 | 34.95 | 1,164,900 | +0.13(+0.37%) |
Dec 09, 2005 | 34.30 | 34.95 | 34.20 | 34.82 | 944,400 | +0.52(+1.52%) |
Dec 08, 2005 | 34.54 | 34.77 | 34.18 | 34.30 | 3,522,900 | -0.27(-0.78%) |
Dec 07, 2005 | 34.00 | 34.59 | 33.95 | 34.57 | 2,356,400 | +0.45(+1.32%) |
Dec 06, 2005 | 33.85 | 34.19 | 33.74 | 34.12 | 1,313,200 | +0.35(+1.04%) |
Dec 05, 2005 | 33.14 | 33.88 | 33.08 | 33.77 | 1,568,100 | -0.04(-0.12%) |
Dec 02, 2005 | 33.80 | 34.03 | 33.55 | 33.81 | 1,260,600 | -0.08(-0.24%) |
Dec 01, 2005 | 33.77 | 34.10 | 33.50 | 33.89 | 2,013,000 | -0.06(-0.18%) |
Nov 30, 2005 | 32.73 | 34.25 | 32.55 | 33.95 | 3,025,500 | +1.40(+4.30%) |
Nov 29, 2005 | 32.76 | 32.80 | 32.47 | 32.55 | 1,148,300 | -0.09(-0.28%) |
Nov 28, 2005 | 32.35 | 32.75 | 32.30 | 32.64 | 2,184,500 | +0.34(+1.05%) |
Nov 25, 2005 | 32.30 | 32.51 | 32.15 | 32.30 | 680,200 | +0.00(+0.00%) |
Nov 23, 2005 | 30.66 | 32.91 | 30.56 | 32.30 | 3,420,200 | +1.58(+5.14%) |
Nov 22, 2005 | 30.56 | 30.88 | 30.40 | 30.72 | 1,434,200 | +0.13(+0.42%) |
Nov 21, 2005 | 29.67 | 30.60 | 29.67 | 30.59 | 2,707,800 | +0.84(+2.82%) |
Nov 18, 2005 | 30.00 | 30.00 | 29.64 | 29.75 | 1,647,200 | +0.03(+0.10%) |
Nov 17, 2005 | 29.75 | 29.90 | 29.63 | 29.72 | 1,856,600 | +0.03(+0.10%) |
Nov 16, 2005 | 29.25 | 30.04 | 29.23 | 29.69 | 1,724,500 | +0.42(+1.43%) |
Nov 15, 2005 | 29.80 | 30.00 | 29.10 | 29.27 | 1,097,300 | -0.60(-2.01%) |
Nov 14, 2005 | 29.97 | 30.16 | 29.82 | 29.87 | 1,521,400 | -0.01(-0.03%) |
Nov 11, 2005 | 29.47 | 30.04 | 29.45 | 29.88 | 1,576,500 | +0.33(+1.12%) |
Nov 10, 2005 | 29.80 | 30.04 | 29.51 | 29.55 | 1,051,900 | -0.10(-0.34%) |
Nov 09, 2005 | 29.73 | 30.00 | 29.63 | 29.65 | 1,509,500 | -0.04(-0.13%) |
Nov 08, 2005 | 29.70 | 29.84 | 29.38 | 29.69 | 1,296,700 | -0.21(-0.70%) |
Nov 07, 2005 | 29.97 | 30.09 | 29.74 | 29.90 | 1,030,800 | -0.10(-0.33%) |
Nov 04, 2005 | 30.35 | 30.35 | 29.80 | 30.00 | 1,112,100 | -0.25(-0.83%) |
Nov 03, 2005 | 30.21 | 30.57 | 29.84 | 30.25 | 1,302,500 | +0.14(+0.46%) |
Nov 02, 2005 | 30.10 | 30.79 | 29.85 | 30.11 | 1,435,100 | -0.08(-0.26%) |
Nov 01, 2005 | 29.97 | 30.58 | 29.97 | 30.19 | 1,217,200 | -0.03(-0.10%) |
Oct 31, 2005 | 30.00 | 30.56 | 29.99 | 30.22 | 1,272,000 | +0.30(+1.00%) |
Oct 28, 2005 | 30.40 | 30.46 | 29.09 | 29.92 | 2,404,000 | -0.41(-1.35%) |
Oct 27, 2005 | 30.75 | 31.27 | 30.25 | 30.33 | 1,579,000 | -0.07(-0.23%) |
Oct 26, 2005 | 30.75 | 30.95 | 30.22 | 30.40 | 1,851,900 | -0.58(-1.87%) |
Oct 25, 2005 | 31.12 | 31.51 | 30.77 | 30.98 | 792,500 | -0.35(-1.12%) |
Oct 24, 2005 | 31.21 | 31.66 | 30.75 | 31.33 | 1,410,700 | +0.09(+0.29%) |
Oct 21, 2005 | 31.34 | 31.45 | 31.04 | 31.24 | 820,700 | -0.04(-0.13%) |
Oct 20, 2005 | 31.65 | 32.30 | 31.10 | 31.28 | 746,500 | -0.39(-1.23%) |
Oct 19, 2005 | 31.31 | 31.69 | 30.92 | 31.67 | 838,000 | +0.07(+0.22%) |
Oct 18, 2005 | 31.85 | 31.93 | 31.48 | 31.60 | 1,062,600 | -0.32(-1.00%) |
Oct 17, 2005 | 32.48 | 32.51 | 31.67 | 31.92 | 1,188,800 | -0.66(-2.03%) |
Oct 14, 2005 | 32.70 | 32.99 | 32.09 | 32.58 | 954,400 | +0.23(+0.71%) |
Oct 13, 2005 | 32.60 | 32.87 | 32.09 | 32.35 | 1,562,800 | -0.50(-1.52%) |
Oct 12, 2005 | 40.00 | 33.03 | 32.21 | 32.85 | 3,158,100 | +0.61(+1.89%) |
Oct 11, 2005 | 34.00 | 34.50 | 31.79 | 32.24 | 6,918,900 | +1.29(+4.17%) |
Oct 10, 2005 | 31.03 | 31.21 | 30.78 | 30.95 | 605,300 | -0.11(-0.35%) |
Oct 07, 2005 | 31.09 | 31.14 | 30.94 | 31.06 | 989,000 | +0.01(+0.03%) |
Oct 06, 2005 | 31.00 | 31.15 | 30.96 | 31.05 | 1,303,400 | +0.05(+0.16%) |
Oct 05, 2005 | 31.54 | 31.72 | 31.00 | 31.00 | 611,200 | -0.70(-2.21%) |
Oct 04, 2005 | 32.38 | 32.85 | 31.63 | 31.70 | 636,800 | -0.68(-2.10%) |
Oct 03, 2005 | 31.85 | 32.84 | 31.85 | 32.38 | 1,280,900 | +0.47(+1.47%) |
Sep 30, 2005 | 31.11 | 32.47 | 31.02 | 31.91 | 1,391,700 | +0.89(+2.87%) |
Sep 29, 2005 | 30.17 | 31.20 | 30.05 | 31.02 | 1,917,500 | +0.92(+3.06%) |
Sep 28, 2005 | 30.55 | 30.68 | 29.91 | 30.10 | 1,265,500 | -0.40(-1.31%) |
Sep 27, 2005 | 30.32 | 30.65 | 30.02 | 30.50 | 862,600 | +0.07(+0.23%) |
Sep 26, 2005 | 30.99 | 31.20 | 30.20 | 30.43 | 517,300 | -0.46(-1.49%) |
Sep 23, 2005 | 30.89 | 31.24 | 30.37 | 30.89 | 1,393,000 | +0.39(+1.28%) |
Sep 22, 2005 | 29.91 | 30.55 | 29.78 | 30.50 | 1,798,100 | +0.40(+1.33%) |
Sep 21, 2005 | 31.50 | 31.51 | 29.42 | 30.10 | 5,100,300 | -1.66(-5.23%) |
Sep 20, 2005 | 31.93 | 32.49 | 31.76 | 31.76 | 1,463,700 | -0.17(-0.53%) |
Sep 19, 2005 | 31.81 | 32.08 | 31.58 | 31.93 | 1,062,500 | +0.08(+0.25%) |
Sep 16, 2005 | 31.65 | 31.85 | 31.55 | 31.85 | 898,500 | +0.35(+1.11%) |
Sep 15, 2005 | 31.75 | 31.90 | 31.34 | 31.50 | 1,327,400 | -0.28(-0.88%) |
Sep 14, 2005 | 32.10 | 32.32 | 31.76 | 31.78 | 935,900 | -0.34(-1.06%) |
Sep 13, 2005 | 31.71 | 32.20 | 31.71 | 32.12 | 1,097,900 | +0.27(+0.85%) |
Sep 12, 2005 | 31.92 | 32.19 | 31.57 | 31.85 | 1,467,300 | -0.09(-0.28%) |
Sep 09, 2005 | 32.99 | 33.00 | 31.81 | 31.94 | 2,059,500 | -1.05(-3.18%) |
Sep 08, 2005 | 33.40 | 33.54 | 32.86 | 32.99 | 787,500 | -0.41(-1.23%) |
Sep 07, 2005 | 33.23 | 33.45 | 33.20 | 33.40 | 2,018,900 | +0.12(+0.36%) |
Sep 06, 2005 | 33.44 | 33.57 | 32.91 | 33.28 | 1,795,500 | -0.17(-0.51%) |
Sep 02, 2005 | 33.32 | 33.67 | 33.27 | 33.45 | 1,053,000 | -0.16(-0.48%) |
Sep 01, 2005 | 34.22 | 34.27 | 33.39 | 33.61 | 1,876,200 | -0.61(-1.78%) |
Aug 31, 2005 | 34.04 | 34.35 | 33.86 | 34.22 | 1,331,100 | +0.12(+0.35%) |
Aug 30, 2005 | 34.66 | 34.70 | 33.93 | 34.10 | 1,204,000 | -0.80(-2.29%) |
Aug 29, 2005 | 34.50 | 35.12 | 34.29 | 34.90 | 483,700 | +0.12(+0.35%) |
Aug 26, 2005 | 34.78 | 34.97 | 34.42 | 34.78 | 690,300 | -0.19(-0.54%) |
Aug 25, 2005 | 34.97 | 35.37 | 34.61 | 34.97 | 1,102,200 | +0.00(+0.00%) |
Aug 24, 2005 | 35.50 | 35.63 | 34.97 | 34.97 | 1,385,300 | -0.53(-1.49%) |
Aug 23, 2005 | 35.19 | 35.71 | 34.90 | 35.50 | 1,436,300 | +0.23(+0.65%) |
Aug 22, 2005 | 35.40 | 36.05 | 34.90 | 35.27 | 1,206,000 | -0.12(-0.34%) |
Aug 19, 2005 | 35.73 | 35.79 | 35.39 | 35.39 | 736,700 | -0.30(-0.84%) |
Aug 18, 2005 | 35.90 | 36.17 | 35.60 | 35.69 | 971,000 | -0.27(-0.75%) |
Aug 17, 2005 | 35.92 | 36.22 | 35.70 | 35.96 | 832,300 | +0.15(+0.42%) |
Aug 16, 2005 | 36.03 | 36.03 | 35.60 | 35.81 | 1,014,200 | -0.54(-1.49%) |
Aug 15, 2005 | 35.65 | 36.44 | 35.38 | 36.35 | 1,044,900 | +0.55(+1.54%) |
Aug 12, 2005 | 35.79 | 35.96 | 35.49 | 35.80 | 1,118,400 | -0.29(-0.80%) |
Aug 11, 2005 | 35.43 | 36.09 | 35.39 | 36.09 | 816,200 | +0.59(+1.66%) |
Aug 10, 2005 | 35.15 | 35.89 | 34.84 | 35.50 | 1,127,700 | +0.36(+1.02%) |
Aug 09, 2005 | 35.10 | 35.42 | 34.99 | 35.14 | 965,100 | +0.09(+0.26%) |
Aug 08, 2005 | 34.78 | 35.17 | 34.66 | 35.05 | 1,096,500 | +0.26(+0.75%) |
Aug 05, 2005 | 34.53 | 34.99 | 34.28 | 34.79 | 1,808,300 | +0.10(+0.29%) |
Aug 04, 2005 | 34.06 | 34.87 | 34.05 | 34.69 | 1,550,900 | +0.61(+1.79%) |
Aug 03, 2005 | 34.02 | 34.41 | 33.77 | 34.08 | 1,467,500 | +0.09(+0.26%) |
Aug 02, 2005 | 33.47 | 34.34 | 33.33 | 33.99 | 1,907,500 | +0.52(+1.55%) |
Aug 01, 2005 | 34.71 | 34.72 | 33.31 | 33.47 | 2,593,500 | -1.24(-3.57%) |
Jul 29, 2005 | 34.97 | 35.28 | 34.56 | 34.71 | 822,200 | -0.39(-1.11%) |
Jul 28, 2005 | 34.62 | 35.12 | 34.20 | 35.10 | 1,116,500 | +0.98(+2.87%) |
Jul 27, 2005 | 33.70 | 34.35 | 33.26 | 34.12 | 2,354,400 | +0.88(+2.65%) |
Jul 26, 2005 | 34.31 | 34.32 | 33.17 | 33.24 | 2,477,400 | -1.06(-3.09%) |
Jul 25, 2005 | 34.69 | 34.69 | 34.28 | 34.30 | 609,200 | -0.45(-1.29%) |
Jul 22, 2005 | 34.62 | 34.75 | 34.23 | 34.75 | 617,000 | +0.01(+0.03%) |
Jul 21, 2005 | 34.88 | 35.01 | 34.40 | 34.74 | 1,002,100 | -0.27(-0.77%) |
Jul 20, 2005 | 34.46 | 35.10 | 34.30 | 35.01 | 808,400 | +0.35(+1.01%) |
Jul 19, 2005 | 34.53 | 34.77 | 34.07 | 34.66 | 1,202,100 | +0.26(+0.76%) |
Jul 18, 2005 | 34.19 | 34.63 | 34.00 | 34.40 | 882,500 | +0.21(+0.61%) |
Jul 15, 2005 | 34.57 | 34.63 | 34.16 | 34.19 | 706,200 | -0.38(-1.10%) |
Jul 14, 2005 | 34.70 | 35.25 | 34.55 | 34.57 | 832,800 | +0.06(+0.17%) |
Jul 13, 2005 | 34.48 | 34.87 | 34.43 | 34.51 | 1,659,500 | -0.10(-0.29%) |
Jul 12, 2005 | 36.50 | 36.81 | 34.39 | 34.61 | 6,141,900 | -2.05(-5.59%) |
Jul 11, 2005 | 35.75 | 36.76 | 35.65 | 36.66 | 1,067,200 | +1.08(+3.04%) |
Jul 08, 2005 | 35.40 | 35.89 | 34.87 | 35.58 | 1,346,700 | +0.13(+0.37%) |
Jul 07, 2005 | 34.64 | 35.45 | 34.57 | 35.45 | 923,300 | +0.31(+0.88%) |
Jul 06, 2005 | 35.57 | 35.73 | 35.13 | 35.14 | 1,193,600 | -0.49(-1.38%) |
Jul 05, 2005 | 34.82 | 35.72 | 34.73 | 35.63 | 592,000 | +0.64(+1.83%) |
Jul 01, 2005 | 35.01 | 35.30 | 34.35 | 34.99 | 1,278,800 | -0.13(-0.37%) |
Jun 30, 2005 | 36.46 | 36.46 | 34.80 | 35.12 | 4,247,100 | -1.33(-3.65%) |
Jun 29, 2005 | 36.57 | 36.70 | 36.38 | 36.45 | 781,100 | -0.18(-0.49%) |
Jun 28, 2005 | 36.38 | 36.93 | 36.20 | 36.63 | 907,600 | +0.51(+1.41%) |
Jun 27, 2005 | 36.15 | 36.22 | 36.02 | 36.12 | 1,239,600 | +0.03(+0.08%) |
Jun 24, 2005 | 36.30 | 36.67 | 36.01 | 36.09 | 1,886,000 | -0.27(-0.74%) |
Jun 23, 2005 | 36.54 | 36.93 | 36.35 | 36.36 | 1,125,500 | -0.36(-0.98%) |
Jun 22, 2005 | 37.09 | 37.24 | 36.29 | 36.72 | 958,400 | -0.02(-0.05%) |
Jun 21, 2005 | 36.92 | 36.95 | 36.29 | 36.74 | 583,200 | -0.16(-0.43%) |
Jun 20, 2005 | 36.79 | 36.99 | 36.29 | 36.90 | 576,700 | -0.14(-0.38%) |
Jun 17, 2005 | 37.83 | 37.83 | 36.86 | 37.04 | 1,145,100 | -0.54(-1.44%) |
Jun 16, 2005 | 36.93 | 37.58 | 36.89 | 37.58 | 793,000 | +0.64(+1.73%) |
Jun 15, 2005 | 36.00 | 36.95 | 35.83 | 36.94 | 1,103,300 | +1.00(+2.78%) |
Jun 14, 2005 | 36.42 | 36.49 | 35.84 | 35.94 | 932,300 | -0.49(-1.35%) |
Jun 13, 2005 | 36.00 | 36.62 | 36.00 | 36.43 | 698,000 | +0.24(+0.66%) |
Jun 10, 2005 | 36.40 | 36.50 | 35.80 | 36.19 | 1,040,100 | -0.35(-0.96%) |
Jun 09, 2005 | 36.46 | 36.65 | 36.34 | 36.54 | 1,033,800 | -0.13(-0.35%) |
Jun 08, 2005 | 36.83 | 36.97 | 36.54 | 36.67 | 596,300 | -0.05(-0.14%) |
Jun 07, 2005 | 36.87 | 37.45 | 36.72 | 36.72 | 1,212,400 | -0.05(-0.14%) |
Jun 06, 2005 | 36.44 | 36.83 | 36.13 | 36.77 | 507,600 | +0.29(+0.79%) |
Jun 03, 2005 | 36.90 | 36.94 | 36.40 | 36.48 | 874,100 | -0.44(-1.19%) |
Jun 02, 2005 | 37.15 | 37.38 | 36.69 | 36.92 | 1,107,100 | -0.23(-0.62%) |
Jun 01, 2005 | 36.55 | 37.25 | 36.48 | 37.15 | 1,048,100 | +0.52(+1.42%) |
May 31, 2005 | 36.98 | 36.98 | 36.39 | 36.63 | 1,024,400 | -0.34(-0.92%) |
May 27, 2005 | 37.00 | 37.15 | 36.83 | 36.97 | 723,100 | -0.03(-0.08%) |
May 26, 2005 | 36.98 | 37.37 | 36.90 | 37.00 | 876,600 | +0.10(+0.27%) |
May 25, 2005 | 37.03 | 37.13 | 36.67 | 36.90 | 959,800 | -0.28(-0.75%) |
May 24, 2005 | 37.14 | 37.31 | 37.00 | 37.18 | 1,469,300 | +0.05(+0.13%) |
May 23, 2005 | 37.23 | 37.29 | 36.95 | 37.13 | 1,388,100 | +0.03(+0.08%) |
May 20, 2005 | 37.29 | 37.29 | 36.91 | 37.10 | 710,800 | -0.19(-0.51%) |
May 19, 2005 | 37.81 | 37.83 | 36.96 | 37.29 | 1,502,400 | -0.63(-1.66%) |
May 18, 2005 | 36.65 | 38.11 | 36.65 | 37.92 | 1,499,100 | +1.39(+3.81%) |
May 17, 2005 | 37.01 | 37.11 | 36.22 | 36.53 | 1,701,100 | -0.68(-1.83%) |
May 16, 2005 | 37.24 | 37.24 | 36.81 | 37.21 | 1,237,800 | +0.01(+0.03%) |
May 13, 2005 | 36.50 | 37.42 | 36.40 | 37.20 | 2,197,400 | +0.70(+1.92%) |
May 12, 2005 | 36.07 | 36.94 | 36.07 | 36.50 | 2,076,900 | +0.68(+1.90%) |
May 11, 2005 | 35.01 | 35.84 | 34.89 | 35.82 | 1,858,200 | +1.34(+3.89%) |
May 10, 2005 | 34.70 | 35.11 | 34.42 | 34.48 | 1,378,000 | -0.57(-1.63%) |
May 09, 2005 | 34.20 | 35.05 | 34.20 | 35.05 | 1,561,600 | +0.65(+1.89%) |
May 06, 2005 | 33.84 | 34.43 | 33.59 | 34.40 | 1,077,100 | +0.81(+2.41%) |
May 05, 2005 | 32.96 | 33.63 | 32.79 | 33.59 | 988,400 | +0.52(+1.57%) |
May 04, 2005 | 33.50 | 33.51 | 32.96 | 33.07 | 1,827,600 | -0.44(-1.31%) |
May 03, 2005 | 33.21 | 33.70 | 32.95 | 33.51 | 1,233,800 | +0.03(+0.09%) |
May 02, 2005 | 33.00 | 33.75 | 33.00 | 33.48 | 1,509,300 | +0.48(+1.45%) |
Apr 29, 2005 | 33.13 | 33.19 | 32.55 | 33.00 | 1,384,800 | +0.09(+0.27%) |
Apr 28, 2005 | 32.98 | 33.39 | 32.44 | 32.91 | 1,429,500 | -0.07(-0.21%) |
Apr 27, 2005 | 32.61 | 33.35 | 32.37 | 32.98 | 1,795,800 | -0.03(-0.09%) |
Apr 26, 2005 | 33.50 | 33.77 | 33.01 | 33.01 | 1,045,500 | -0.72(-2.13%) |
Apr 25, 2005 | 33.62 | 33.98 | 33.48 | 33.73 | 1,047,900 | +0.23(+0.69%) |
Apr 22, 2005 | 33.70 | 33.73 | 33.13 | 33.50 | 801,500 | -0.20(-0.59%) |
Apr 21, 2005 | 33.40 | 33.80 | 33.14 | 33.70 | 2,121,100 | +0.71(+2.15%) |
Apr 20, 2005 | 34.15 | 34.16 | 32.94 | 32.99 | 1,649,400 | -1.20(-3.51%) |
Apr 19, 2005 | 33.80 | 34.30 | 33.80 | 34.19 | 1,258,300 | +0.49(+1.45%) |
Apr 18, 2005 | 33.79 | 33.88 | 33.35 | 33.70 | 1,214,100 | -0.16(-0.47%) |
Apr 15, 2005 | 34.75 | 34.76 | 33.60 | 33.86 | 1,772,400 | -1.15(-3.28%) |
Apr 14, 2005 | 34.83 | 35.75 | 34.70 | 35.01 | 1,562,300 | +0.24(+0.69%) |
Apr 13, 2005 | 35.55 | 35.55 | 34.65 | 34.77 | 1,087,200 | -0.70(-1.97%) |
Apr 12, 2005 | 35.25 | 35.61 | 34.48 | 35.47 | 1,974,100 | +0.22(+0.62%) |
Apr 11, 2005 | 36.00 | 36.40 | 35.22 | 35.25 | 3,380,200 | +0.59(+1.70%) |
Apr 08, 2005 | 34.87 | 35.13 | 34.47 | 34.66 | 1,257,000 | -0.05(-0.14%) |
Apr 07, 2005 | 34.71 | 34.88 | 34.30 | 34.71 | 1,314,100 | +0.01(+0.03%) |
Apr 06, 2005 | 34.78 | 35.07 | 34.64 | 34.70 | 1,409,700 | -0.07(-0.20%) |
Apr 05, 2005 | 34.36 | 34.80 | 34.26 | 34.77 | 1,629,300 | +0.61(+1.79%) |
Apr 04, 2005 | 33.79 | 34.35 | 33.69 | 34.16 | 2,288,700 | +0.74(+2.21%) |
Apr 01, 2005 | 33.74 | 34.12 | 33.06 | 33.42 | 2,242,300 | -0.32(-0.95%) |
Mar 31, 2005 | 33.55 | 33.74 | 32.80 | 33.74 | 2,675,800 | +0.32(+0.96%) |
Mar 30, 2005 | 31.93 | 33.61 | 31.75 | 33.42 | 10,543,900 | +2.02(+6.43%) |
Mar 29, 2005 | 37.70 | 38.28 | 31.25 | 31.40 | 23,271,600 | -6.50(-17.15%) |
Mar 28, 2005 | 39.45 | 39.45 | 37.88 | 37.90 | 4,328,800 | -1.35(-3.44%) |
Mar 24, 2005 | 39.11 | 39.84 | 39.03 | 39.25 | 899,700 | +0.15(+0.38%) |
Mar 23, 2005 | 38.69 | 39.35 | 38.69 | 39.10 | 823,600 | +0.42(+1.09%) |
Mar 22, 2005 | 39.01 | 39.45 | 38.58 | 38.68 | 761,200 | -0.45(-1.15%) |
Mar 21, 2005 | 39.15 | 39.50 | 38.81 | 39.13 | 473,100 | -0.12(-0.31%) |
Mar 18, 2005 | 38.79 | 39.30 | 38.51 | 39.25 | 1,035,100 | +0.46(+1.19%) |
Mar 17, 2005 | 39.21 | 39.32 | 38.71 | 38.79 | 859,200 | -0.40(-1.02%) |
Mar 16, 2005 | 39.16 | 39.45 | 38.68 | 39.19 | 759,300 | -0.15(-0.38%) |
Mar 15, 2005 | 39.03 | 39.50 | 39.03 | 39.34 | 752,900 | +0.32(+0.82%) |
Mar 14, 2005 | 38.92 | 39.19 | 38.70 | 39.02 | 712,300 | -0.02(-0.05%) |
Mar 11, 2005 | 38.74 | 39.35 | 38.74 | 39.04 | 1,182,800 | +0.31(+0.80%) |
Mar 10, 2005 | 38.61 | 38.97 | 38.55 | 38.73 | 803,000 | +0.13(+0.34%) |
Mar 09, 2005 | 38.15 | 38.76 | 38.05 | 38.60 | 958,700 | +0.35(+0.92%) |
Mar 08, 2005 | 38.51 | 38.57 | 38.00 | 38.25 | 681,400 | -0.47(-1.21%) |
Mar 07, 2005 | 38.38 | 38.99 | 38.23 | 38.72 | 780,600 | +0.34(+0.89%) |
Mar 04, 2005 | 38.28 | 38.66 | 38.04 | 38.38 | 870,200 | +0.10(+0.26%) |
Mar 03, 2005 | 38.41 | 38.60 | 38.00 | 38.28 | 1,158,400 | -0.13(-0.34%) |
Mar 02, 2005 | 38.80 | 38.80 | 38.00 | 38.41 | 1,788,000 | -0.49(-1.26%) |