Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.92 | 52.97 | 52.16 | 52.86 | 287,508 | +0.20(+0.39%) |
Mar 30, 2006 | 52.90 | 53.06 | 52.31 | 52.66 | 253,718 | -0.10(-0.19%) |
Mar 29, 2006 | 52.02 | 52.79 | 51.88 | 52.76 | 294,101 | +0.82(+1.59%) |
Mar 28, 2006 | 51.90 | 52.52 | 51.71 | 51.94 | 303,520 | -0.13(-0.24%) |
Mar 27, 2006 | 52.15 | 52.27 | 51.93 | 52.07 | 309,406 | +0.15(+0.29%) |
Mar 24, 2006 | 51.24 | 52.62 | 51.23 | 51.91 | 622,463 | +0.70(+1.38%) |
Mar 23, 2006 | 51.39 | 51.43 | 50.41 | 51.21 | 336,603 | -0.25(-0.50%) |
Mar 22, 2006 | 51.42 | 51.73 | 50.46 | 51.46 | 463,874 | +0.42(+0.82%) |
Mar 21, 2006 | 50.49 | 51.46 | 50.47 | 51.05 | 485,773 | +0.60(+1.20%) |
Mar 20, 2006 | 49.73 | 50.77 | 49.70 | 50.44 | 316,117 | +0.80(+1.61%) |
Mar 17, 2006 | 49.37 | 49.69 | 49.31 | 49.65 | 284,564 | +0.29(+0.59%) |
Mar 16, 2006 | 48.97 | 50.11 | 48.93 | 49.36 | 362,740 | +0.48(+0.99%) |
Mar 15, 2006 | 48.98 | 49.02 | 48.54 | 48.87 | 315,999 | -0.09(-0.19%) |
Mar 14, 2006 | 48.78 | 49.14 | 48.68 | 48.97 | 302,931 | +0.20(+0.40%) |
Mar 13, 2006 | 49.26 | 49.31 | 48.38 | 48.77 | 489,069 | -0.17(-0.35%) |
Mar 10, 2006 | 47.99 | 49.29 | 47.99 | 48.94 | 290,098 | +0.97(+2.02%) |
Mar 09, 2006 | 47.82 | 48.46 | 47.68 | 47.97 | 284,682 | +0.22(+0.46%) |
Mar 08, 2006 | 47.95 | 48.02 | 47.04 | 47.75 | 253,011 | -0.28(-0.58%) |
Mar 07, 2006 | 47.90 | 48.09 | 47.61 | 48.03 | 346,610 | +0.11(+0.23%) |
Mar 06, 2006 | 48.06 | 48.54 | 47.90 | 47.92 | 328,008 | +0.00(+0.00%) |
Mar 03, 2006 | 48.41 | 48.67 | 47.92 | 47.92 | 341,783 | -0.70(-1.45%) |
Mar 02, 2006 | 48.41 | 48.66 | 48.14 | 48.63 | 613,751 | +0.25(+0.53%) |
Mar 01, 2006 | 48.41 | 48.41 | 47.91 | 48.37 | 476,590 | +0.19(+0.39%) |
Feb 28, 2006 | 48.50 | 48.75 | 47.91 | 48.18 | 587,496 | -0.31(-0.65%) |
Feb 27, 2006 | 48.41 | 49.13 | 48.02 | 48.50 | 560,417 | +0.34(+0.71%) |
Feb 24, 2006 | 47.61 | 48.24 | 47.49 | 48.16 | 349,672 | +0.56(+1.18%) |
Feb 23, 2006 | 47.52 | 47.73 | 47.35 | 47.60 | 306,581 | +0.08(+0.18%) |
Feb 22, 2006 | 48.03 | 48.24 | 47.50 | 47.51 | 475,765 | -0.11(-0.23%) |
Feb 21, 2006 | 47.82 | 47.84 | 47.39 | 47.62 | 333,306 | +0.35(+0.74%) |
Feb 17, 2006 | 47.05 | 47.78 | 47.01 | 47.28 | 232,290 | +0.15(+0.32%) |
Feb 16, 2006 | 46.64 | 47.16 | 46.50 | 47.12 | 377,928 | +0.48(+1.04%) |
Feb 15, 2006 | 46.71 | 46.72 | 46.33 | 46.64 | 259,722 | -0.03(-0.07%) |
Feb 14, 2006 | 45.35 | 46.72 | 45.35 | 46.67 | 332,718 | +1.25(+2.75%) |
Feb 13, 2006 | 46.38 | 46.43 | 45.24 | 45.42 | 327,420 | -0.87(-1.87%) |
Feb 10, 2006 | 45.79 | 46.29 | 45.40 | 46.29 | 343,314 | +0.42(+0.91%) |
Feb 09, 2006 | 46.02 | 46.27 | 45.82 | 45.87 | 326,125 | +0.03(+0.06%) |
Feb 08, 2006 | 46.97 | 47.09 | 45.69 | 45.85 | 651,779 | -0.33(-0.72%) |
Feb 07, 2006 | 46.97 | 47.09 | 45.87 | 46.18 | 517,208 | -0.63(-1.34%) |
Feb 06, 2006 | 46.38 | 47.16 | 46.38 | 46.81 | 732,545 | +0.51(+1.10%) |
Feb 03, 2006 | 46.29 | 46.60 | 44.69 | 46.30 | 1,194,889 | -0.29(-0.62%) |
Feb 02, 2006 | 43.36 | 46.85 | 43.32 | 46.59 | 2,087,318 | +5.22(+12.63%) |
Feb 01, 2006 | 42.09 | 42.10 | 41.28 | 41.36 | 485,066 | -0.52(-1.24%) |
Jan 31, 2006 | 41.87 | 42.07 | 41.70 | 41.88 | 370,982 | +0.01(+0.02%) |
Jan 30, 2006 | 41.60 | 42.07 | 41.47 | 41.87 | 408,421 | +0.28(+0.67%) |
Jan 27, 2006 | 41.02 | 41.98 | 40.96 | 41.59 | 401,475 | +0.68(+1.66%) |
Jan 26, 2006 | 40.56 | 40.92 | 40.01 | 40.91 | 266,669 | +0.57(+1.41%) |
Jan 25, 2006 | 39.87 | 40.54 | 39.79 | 40.34 | 238,765 | +0.49(+1.24%) |
Jan 24, 2006 | 40.01 | 40.40 | 39.60 | 39.85 | 471,409 | -0.12(-0.30%) |
Jan 23, 2006 | 40.38 | 40.43 | 39.10 | 39.97 | 444,213 | -0.38(-0.95%) |
Jan 20, 2006 | 40.91 | 41.02 | 40.26 | 40.35 | 227,110 | -0.50(-1.23%) |
Jan 19, 2006 | 40.51 | 40.94 | 40.40 | 40.85 | 186,727 | +0.37(+0.90%) |
Jan 18, 2006 | 40.18 | 40.96 | 40.01 | 40.49 | 274,910 | +0.21(+0.53%) |
Jan 17, 2006 | 40.77 | 40.78 | 39.88 | 40.28 | 291,157 | -0.37(-0.90%) |
Jan 13, 2006 | 40.49 | 40.83 | 40.41 | 40.64 | 245,712 | +0.14(+0.34%) |
Jan 12, 2006 | 40.74 | 41.06 | 40.25 | 40.51 | 303,755 | -0.22(-0.54%) |
Jan 11, 2006 | 40.42 | 40.73 | 40.12 | 40.73 | 300,576 | +0.31(+0.78%) |
Jan 10, 2006 | 40.14 | 40.67 | 39.87 | 40.41 | 322,122 | +0.27(+0.68%) |
Jan 09, 2006 | 39.60 | 40.48 | 39.55 | 40.14 | 473,528 | +0.74(+1.88%) |
Jan 06, 2006 | 39.27 | 39.54 | 39.07 | 39.40 | 338,134 | +0.21(+0.54%) |
Jan 05, 2006 | 39.02 | 39.28 | 38.83 | 39.19 | 433,499 | +0.17(+0.44%) |
Jan 04, 2006 | 38.01 | 39.02 | 37.81 | 39.02 | 564,773 | +1.01(+2.66%) |
Jan 03, 2006 | 37.99 | 38.09 | 37.67 | 38.01 | 485,891 | +0.14(+0.36%) |
Dec 30, 2005 | 38.24 | 38.38 | 37.69 | 37.87 | 224,873 | -0.42(-1.09%) |
Dec 29, 2005 | 38.10 | 38.47 | 38.01 | 38.29 | 179,898 | +0.23(+0.60%) |
Dec 28, 2005 | 37.97 | 38.26 | 37.68 | 38.06 | 233,114 | +0.23(+0.61%) |
Dec 27, 2005 | 38.22 | 38.24 | 37.47 | 37.83 | 473,882 | +0.15(+0.41%) |
Dec 23, 2005 | 37.53 | 37.75 | 37.52 | 37.68 | 149,405 | +0.19(+0.50%) |
Dec 22, 2005 | 37.56 | 37.84 | 37.44 | 37.49 | 248,067 | +0.02(+0.05%) |
Dec 21, 2005 | 37.37 | 37.92 | 37.24 | 37.47 | 299,399 | -0.01(-0.02%) |
Dec 20, 2005 | 37.57 | 37.86 | 37.00 | 37.48 | 138,102 | -0.08(-0.23%) |
Dec 19, 2005 | 38.32 | 38.45 | 37.31 | 37.57 | 258,898 | -0.76(-1.97%) |
Dec 16, 2005 | 39.13 | 39.16 | 38.13 | 38.32 | 368,862 | -0.65(-1.68%) |
Dec 15, 2005 | 38.86 | 39.22 | 38.77 | 38.98 | 194,968 | +0.14(+0.37%) |
Dec 14, 2005 | 38.86 | 38.89 | 38.65 | 38.83 | 159,177 | +0.05(+0.13%) |
Dec 13, 2005 | 38.65 | 38.88 | 38.48 | 38.78 | 284,564 | -0.03(-0.09%) |
Dec 12, 2005 | 38.95 | 39.22 | 38.66 | 38.82 | 228,169 | +0.08(+0.20%) |
Dec 09, 2005 | 38.22 | 38.94 | 38.22 | 38.74 | 245,359 | +0.45(+1.18%) |
Dec 08, 2005 | 37.92 | 38.88 | 37.81 | 38.29 | 261,017 | +0.20(+0.51%) |
Dec 07, 2005 | 38.01 | 38.37 | 37.77 | 38.09 | 320,002 | +0.21(+0.56%) |
Dec 06, 2005 | 37.86 | 38.24 | 37.86 | 37.88 | 222,754 | -0.20(-0.54%) |
Dec 05, 2005 | 38.48 | 38.48 | 37.79 | 38.09 | 210,274 | -0.39(-1.02%) |
Dec 02, 2005 | 38.22 | 38.48 | 37.92 | 38.48 | 206,624 | +0.25(+0.67%) |
Dec 01, 2005 | 38.20 | 38.26 | 37.93 | 38.22 | 240,649 | +0.06(+0.16%) |
Nov 30, 2005 | 37.72 | 38.16 | 37.61 | 38.16 | 291,864 | +0.41(+1.08%) |
Nov 29, 2005 | 37.65 | 37.98 | 37.50 | 37.75 | 195,086 | +0.15(+0.41%) |
Nov 28, 2005 | 37.82 | 38.06 | 37.58 | 37.60 | 309,406 | -0.30(-0.78%) |
Nov 25, 2005 | 37.80 | 37.98 | 37.71 | 37.90 | 51,921 | +0.03(+0.09%) |
Nov 23, 2005 | 38.00 | 38.21 | 37.76 | 37.86 | 253,129 | -0.14(-0.36%) |
Nov 22, 2005 | 37.38 | 38.01 | 37.29 | 38.00 | 375,455 | +0.43(+1.15%) |
Nov 21, 2005 | 37.07 | 37.58 | 37.04 | 37.57 | 301,754 | +0.28(+0.75%) |
Nov 18, 2005 | 36.95 | 37.29 | 36.78 | 37.29 | 295,749 | +0.34(+0.92%) |
Nov 17, 2005 | 37.04 | 37.20 | 36.69 | 36.95 | 309,524 | -0.04(-0.11%) |
Nov 16, 2005 | 36.99 | 37.30 | 36.89 | 36.99 | 281,974 | +0.05(+0.14%) |
Nov 15, 2005 | 37.24 | 37.23 | 36.74 | 36.94 | 182,135 | -0.29(-0.78%) |
Nov 14, 2005 | 37.09 | 37.27 | 36.76 | 37.23 | 242,298 | +0.11(+0.30%) |
Nov 11, 2005 | 36.53 | 37.12 | 36.37 | 37.12 | 258,427 | +0.59(+1.63%) |
Nov 10, 2005 | 36.52 | 36.52 | 35.76 | 36.52 | 370,746 | +0.00(+0.00%) |
Nov 09, 2005 | 36.53 | 36.62 | 36.37 | 36.52 | 526,745 | +0.00(+0.00%) |
Nov 08, 2005 | 36.77 | 36.77 | 36.34 | 36.52 | 456,692 | -0.25(-0.67%) |
Nov 07, 2005 | 36.77 | 37.03 | 36.57 | 36.77 | 389,230 | +0.01(+0.02%) |
Nov 04, 2005 | 36.57 | 36.93 | 36.44 | 36.76 | 470,467 | +0.25(+0.70%) |
Nov 03, 2005 | 36.35 | 36.69 | 36.25 | 36.51 | 587,378 | +0.24(+0.66%) |
Nov 02, 2005 | 35.21 | 36.30 | 35.21 | 36.27 | 500,254 | +1.02(+2.89%) |
Nov 01, 2005 | 36.57 | 36.93 | 34.82 | 35.25 | 1,387,503 | -1.75(-4.73%) |
Oct 31, 2005 | 36.37 | 37.23 | 36.10 | 37.00 | 380,989 | +0.63(+1.73%) |
Oct 28, 2005 | 35.38 | 36.51 | 35.38 | 36.37 | 436,795 | +0.83(+2.34%) |
Oct 27, 2005 | 35.93 | 36.14 | 35.35 | 35.54 | 289,745 | -0.44(-1.23%) |
Oct 26, 2005 | 36.63 | 36.82 | 35.88 | 35.98 | 449,628 | -0.65(-1.79%) |
Oct 25, 2005 | 36.65 | 37.36 | 36.13 | 36.63 | 359,561 | -0.31(-0.85%) |
Oct 24, 2005 | 36.45 | 37.09 | 36.24 | 36.95 | 265,138 | +0.51(+1.40%) |
Oct 21, 2005 | 35.93 | 36.48 | 35.79 | 36.44 | 289,038 | +0.55(+1.54%) |
Oct 20, 2005 | 36.65 | 36.78 | 35.82 | 35.89 | 386,758 | -0.94(-2.56%) |
Oct 19, 2005 | 36.12 | 36.85 | 35.92 | 36.83 | 356,853 | +0.72(+2.00%) |
Oct 18, 2005 | 36.73 | 36.73 | 35.69 | 36.11 | 418,900 | -0.63(-1.71%) |
Oct 17, 2005 | 37.29 | 37.78 | 36.53 | 36.74 | 479,297 | -0.21(-0.57%) |
Oct 14, 2005 | 36.65 | 36.95 | 36.06 | 36.95 | 362,858 | +0.95(+2.64%) |
Oct 13, 2005 | 35.41 | 36.28 | 35.41 | 36.00 | 405,831 | +0.58(+1.63%) |
Oct 12, 2005 | 36.12 | 36.48 | 35.09 | 35.42 | 559,946 | -0.91(-2.50%) |
Oct 11, 2005 | 36.31 | 36.78 | 36.06 | 36.33 | 438,326 | +0.41(+1.14%) |
Oct 10, 2005 | 36.49 | 36.57 | 35.71 | 35.92 | 439,385 | -0.50(-1.38%) |
Oct 07, 2005 | 36.45 | 36.58 | 36.07 | 36.42 | 395,235 | +0.19(+0.52%) |
Oct 06, 2005 | 36.65 | 37.08 | 35.99 | 36.23 | 694,163 | +0.54(+1.52%) |
Oct 05, 2005 | 36.41 | 36.61 | 35.69 | 35.69 | 293,277 | -0.69(-1.89%) |
Oct 04, 2005 | 36.66 | 37.19 | 36.38 | 36.38 | 263,843 | -0.31(-0.86%) |
Oct 03, 2005 | 36.52 | 37.19 | 36.51 | 36.69 | 430,202 | +0.03(+0.09%) |
Sep 30, 2005 | 36.79 | 36.95 | 36.28 | 36.66 | 326,478 | -0.06(-0.16%) |
Sep 29, 2005 | 36.79 | 36.89 | 36.43 | 36.72 | 492,719 | -0.07(-0.18%) |
Sep 28, 2005 | 36.85 | 37.24 | 36.62 | 36.79 | 712,765 | -0.06(-0.16%) |
Sep 27, 2005 | 36.61 | 37.03 | 36.43 | 36.85 | 754,914 | +0.50(+1.38%) |
Sep 26, 2005 | 35.59 | 36.51 | 35.52 | 36.34 | 761,979 | +1.33(+3.81%) |
Sep 23, 2005 | 35.01 | 35.25 | 34.40 | 35.01 | 337,663 | +0.42(+1.20%) |
Sep 22, 2005 | 34.06 | 34.71 | 34.03 | 34.59 | 767,630 | +0.49(+1.44%) |
Sep 21, 2005 | 34.73 | 34.97 | 34.06 | 34.10 | 332,836 | -0.64(-1.83%) |
Sep 20, 2005 | 35.04 | 35.16 | 34.64 | 34.74 | 276,676 | -0.12(-0.34%) |
Sep 19, 2005 | 35.27 | 35.47 | 34.62 | 34.86 | 313,998 | -0.57(-1.61%) |
Sep 16, 2005 | 35.25 | 35.49 | 35.08 | 35.43 | 340,488 | +0.29(+0.82%) |
Sep 15, 2005 | 34.99 | 35.14 | 34.65 | 35.14 | 321,180 | +0.35(+1.00%) |
Sep 14, 2005 | 35.08 | 35.23 | 34.75 | 34.79 | 251,128 | -0.19(-0.53%) |
Sep 13, 2005 | 34.98 | 35.24 | 34.76 | 34.98 | 312,350 | +0.01(+0.02%) |
Sep 12, 2005 | 35.08 | 35.37 | 34.85 | 34.97 | 456,221 | -0.25(-0.72%) |
Sep 09, 2005 | 34.99 | 35.22 | 34.65 | 35.22 | 306,227 | +0.40(+1.15%) |
Sep 08, 2005 | 35.03 | 35.07 | 34.82 | 34.82 | 300,694 | -0.20(-0.58%) |
Sep 07, 2005 | 34.88 | 35.09 | 34.31 | 35.03 | 830,382 | +0.29(+0.83%) |
Sep 06, 2005 | 34.71 | 34.88 | 34.52 | 34.74 | 1,186,294 | +0.08(+0.24%) |
Sep 02, 2005 | 34.82 | 34.95 | 34.52 | 34.65 | 255,131 | -0.16(-0.46%) |
Sep 01, 2005 | 34.24 | 35.04 | 34.24 | 34.82 | 686,746 | +0.75(+2.19%) |
Aug 31, 2005 | 33.55 | 34.10 | 32.96 | 34.07 | 589,144 | +0.45(+1.34%) |
Aug 30, 2005 | 34.18 | 34.23 | 33.30 | 33.62 | 420,312 | -0.59(-1.74%) |
Aug 29, 2005 | 34.34 | 34.39 | 33.81 | 34.21 | 455,515 | -0.13(-0.37%) |
Aug 26, 2005 | 34.40 | 34.57 | 33.93 | 34.34 | 963,540 | -0.06(-0.17%) |
Aug 25, 2005 | 34.48 | 34.78 | 34.31 | 34.40 | 323,770 | -0.15(-0.43%) |
Aug 24, 2005 | 34.82 | 35.01 | 34.55 | 34.55 | 394,175 | -0.34(-0.97%) |
Aug 23, 2005 | 35.03 | 35.23 | 34.65 | 34.89 | 357,678 | -0.19(-0.53%) |
Aug 22, 2005 | 35.04 | 35.35 | 34.86 | 35.07 | 394,646 | -0.07(-0.21%) |
Aug 19, 2005 | 35.27 | 35.51 | 35.12 | 35.15 | 230,524 | -0.08(-0.22%) |
Aug 18, 2005 | 35.10 | 35.25 | 34.93 | 35.22 | 213,335 | +0.02(+0.05%) |
Aug 17, 2005 | 35.16 | 35.35 | 34.95 | 35.21 | 305,168 | -0.06(-0.18%) |
Aug 16, 2005 | 35.66 | 35.67 | 35.18 | 35.27 | 388,524 | -0.39(-1.08%) |
Aug 15, 2005 | 35.92 | 36.03 | 35.39 | 35.66 | 509,791 | -0.26(-0.72%) |
Aug 12, 2005 | 36.09 | 36.37 | 35.85 | 35.92 | 297,397 | -0.28(-0.76%) |
Aug 11, 2005 | 35.65 | 36.20 | 35.65 | 36.19 | 302,578 | +0.49(+1.37%) |
Aug 10, 2005 | 35.17 | 35.94 | 35.17 | 35.70 | 413,719 | +0.64(+1.83%) |
Aug 09, 2005 | 35.38 | 35.38 | 34.83 | 35.06 | 534,751 | -0.40(-1.13%) |
Aug 08, 2005 | 35.42 | 35.74 | 35.35 | 35.46 | 271,967 | +0.00(+0.00%) |
Aug 05, 2005 | 35.91 | 36.04 | 35.26 | 35.46 | 343,549 | -0.34(-0.95%) |
Aug 04, 2005 | 35.42 | 36.06 | 35.33 | 35.80 | 485,537 | +0.14(+0.39%) |
Aug 03, 2005 | 34.73 | 36.20 | 34.68 | 35.66 | 972,724 | +0.96(+2.78%) |
Aug 02, 2005 | 35.63 | 35.98 | 34.27 | 34.70 | 1,986,184 | -0.64(-1.81%) |
Aug 01, 2005 | 35.97 | 36.03 | 35.31 | 35.34 | 805,069 | -0.68(-1.88%) |
Jul 29, 2005 | 36.48 | 36.62 | 35.84 | 36.01 | 906,792 | -0.42(-1.15%) |
Jul 28, 2005 | 35.74 | 36.75 | 35.71 | 36.43 | 581,844 | +0.78(+2.18%) |
Jul 27, 2005 | 35.75 | 35.93 | 35.61 | 35.66 | 418,193 | -0.03(-0.08%) |
Jul 26, 2005 | 35.68 | 35.86 | 35.63 | 35.69 | 252,187 | -0.03(-0.09%) |
Jul 25, 2005 | 35.72 | 35.82 | 35.63 | 35.72 | 310,348 | -0.10(-0.28%) |
Jul 22, 2005 | 35.81 | 35.93 | 35.55 | 35.82 | 371,806 | +0.12(+0.35%) |
Jul 21, 2005 | 35.81 | 35.93 | 35.46 | 35.70 | 285,153 | -0.11(-0.32%) |
Jul 20, 2005 | 35.24 | 35.83 | 35.12 | 35.81 | 356,265 | +0.57(+1.61%) |
Jul 19, 2005 | 35.01 | 35.30 | 34.85 | 35.24 | 227,934 | +0.17(+0.50%) |
Jul 18, 2005 | 35.10 | 35.38 | 34.82 | 35.07 | 237,824 | -0.03(-0.08%) |
Jul 15, 2005 | 34.99 | 35.23 | 34.89 | 35.10 | 357,678 | -0.06(-0.17%) |
Jul 14, 2005 | 34.80 | 35.53 | 34.70 | 35.16 | 453,985 | +0.42(+1.21%) |
Jul 13, 2005 | 34.42 | 34.98 | 34.42 | 34.74 | 218,751 | +0.23(+0.68%) |
Jul 12, 2005 | 34.74 | 34.74 | 34.41 | 34.51 | 221,105 | -0.27(-0.78%) |
Jul 11, 2005 | 34.53 | 34.88 | 34.47 | 34.78 | 415,603 | +0.34(+0.99%) |
Jul 08, 2005 | 34.10 | 34.44 | 33.70 | 34.44 | 393,940 | +0.28(+0.81%) |
Jul 07, 2005 | 33.74 | 34.18 | 33.38 | 34.16 | 403,123 | +0.21(+0.61%) |
Jul 06, 2005 | 33.49 | 34.00 | 33.49 | 33.95 | 436,324 | +0.42(+1.24%) |
Jul 05, 2005 | 32.84 | 33.73 | 32.78 | 33.54 | 488,834 | +0.48(+1.45%) |
Jul 01, 2005 | 33.20 | 33.32 | 32.91 | 33.06 | 237,117 | -0.19(-0.56%) |
Jun 30, 2005 | 33.47 | 33.61 | 33.22 | 33.24 | 248,655 | -0.16(-0.48%) |
Jun 29, 2005 | 32.59 | 33.47 | 32.48 | 33.41 | 522,506 | +0.86(+2.65%) |
Jun 28, 2005 | 32.36 | 32.66 | 32.36 | 32.54 | 498,724 | +0.23(+0.70%) |
Jun 27, 2005 | 32.53 | 32.53 | 32.31 | 32.32 | 235,469 | -0.23(-0.72%) |
Jun 24, 2005 | 32.88 | 32.89 | 32.37 | 32.55 | 380,283 | -0.35(-1.07%) |
Jun 23, 2005 | 33.57 | 33.83 | 32.90 | 32.90 | 369,451 | -0.86(-2.54%) |
Jun 22, 2005 | 33.76 | 33.89 | 33.61 | 33.76 | 607,511 | +0.11(+0.32%) |
Jun 21, 2005 | 33.66 | 33.74 | 33.57 | 33.66 | 477,767 | +0.00(+0.00%) |
Jun 20, 2005 | 33.29 | 33.76 | 33.22 | 33.66 | 404,300 | +0.28(+0.84%) |
Jun 17, 2005 | 33.25 | 33.51 | 32.94 | 33.38 | 399,827 | +0.22(+0.67%) |
Jun 16, 2005 | 33.46 | 33.46 | 33.14 | 33.16 | 303,991 | -0.47(-1.40%) |
Jun 15, 2005 | 33.71 | 33.89 | 33.39 | 33.63 | 204,858 | +0.03(+0.08%) |
Jun 14, 2005 | 33.65 | 33.67 | 33.44 | 33.60 | 271,025 | -0.05(-0.14%) |
Jun 13, 2005 | 33.39 | 33.72 | 33.30 | 33.65 | 472,587 | +0.15(+0.44%) |
Jun 10, 2005 | 32.75 | 33.85 | 32.75 | 33.50 | 463,874 | +0.68(+2.08%) |
Jun 09, 2005 | 32.53 | 32.94 | 32.13 | 32.82 | 384,992 | +0.37(+1.13%) |
Jun 08, 2005 | 32.66 | 32.93 | 32.39 | 32.45 | 498,488 | -0.17(-0.51%) |
Jun 07, 2005 | 32.91 | 33.04 | 32.57 | 32.62 | 778,697 | -0.27(-0.81%) |
Jun 06, 2005 | 33.27 | 33.27 | 32.80 | 32.88 | 640,241 | -0.47(-1.40%) |
Jun 03, 2005 | 33.72 | 33.74 | 33.28 | 33.35 | 317,883 | -0.35(-1.05%) |
Jun 02, 2005 | 33.88 | 33.95 | 33.58 | 33.70 | 398,649 | -0.22(-0.64%) |
Jun 01, 2005 | 33.93 | 34.17 | 33.80 | 33.92 | 340,488 | +0.06(+0.16%) |
May 31, 2005 | 34.00 | 34.19 | 33.68 | 33.86 | 493,072 | -0.13(-0.39%) |
May 27, 2005 | 34.06 | 34.12 | 33.91 | 34.00 | 294,572 | +0.02(+0.06%) |
May 26, 2005 | 33.44 | 33.98 | 33.38 | 33.97 | 425,728 | +0.53(+1.59%) |
May 25, 2005 | 33.87 | 33.93 | 32.83 | 33.44 | 521,329 | -0.52(-1.54%) |
May 24, 2005 | 34.22 | 34.22 | 33.86 | 33.97 | 193,555 | -0.16(-0.46%) |
May 23, 2005 | 33.87 | 34.44 | 33.80 | 34.12 | 403,359 | +0.19(+0.56%) |
May 20, 2005 | 33.84 | 34.14 | 33.67 | 33.93 | 522,035 | +0.16(+0.47%) |
May 19, 2005 | 33.59 | 33.86 | 33.55 | 33.78 | 439,856 | +0.21(+0.63%) |
May 18, 2005 | 33.11 | 34.18 | 32.99 | 33.56 | 1,288,017 | +0.48(+1.44%) |
May 17, 2005 | 32.88 | 33.17 | 32.79 | 33.09 | 430,909 | +0.21(+0.63%) |
May 16, 2005 | 32.06 | 32.88 | 31.98 | 32.88 | 414,190 | +0.76(+2.37%) |
May 13, 2005 | 32.30 | 32.36 | 31.85 | 32.12 | 430,673 | -0.11(-0.33%) |
May 12, 2005 | 32.66 | 32.79 | 31.98 | 32.23 | 875,239 | -0.34(-1.06%) |
May 11, 2005 | 32.62 | 32.87 | 32.33 | 32.57 | 732,780 | +0.01(+0.03%) |
May 10, 2005 | 32.53 | 32.80 | 32.39 | 32.56 | 592,676 | +0.03(+0.08%) |
May 09, 2005 | 32.19 | 32.59 | 32.17 | 32.53 | 567,952 | +0.45(+1.40%) |
May 06, 2005 | 32.00 | 32.25 | 31.79 | 32.08 | 579,961 | +0.22(+0.69%) |
May 05, 2005 | 31.41 | 32.39 | 31.41 | 31.86 | 988,500 | +0.61(+1.94%) |
May 04, 2005 | 31.11 | 31.30 | 31.00 | 31.26 | 1,823,710 | +0.67(+2.19%) |
May 03, 2005 | 33.34 | 33.46 | 30.15 | 30.59 | 4,288,133 | -2.01(-6.16%) |
May 02, 2005 | 31.92 | 32.74 | 31.75 | 32.59 | 463,874 | +0.68(+2.13%) |
Apr 29, 2005 | 32.04 | 32.20 | 31.44 | 31.91 | 429,731 | -0.02(-0.07%) |
Apr 28, 2005 | 31.91 | 32.25 | 31.81 | 31.94 | 406,420 | +0.04(+0.12%) |
Apr 27, 2005 | 32.05 | 32.06 | 31.41 | 31.90 | 553,588 | -0.20(-0.61%) |
Apr 26, 2005 | 32.64 | 32.70 | 32.09 | 32.09 | 260,193 | -0.61(-1.86%) |
Apr 25, 2005 | 32.52 | 32.81 | 32.32 | 32.70 | 310,113 | +0.15(+0.46%) |
Apr 22, 2005 | 32.77 | 32.77 | 32.30 | 32.55 | 301,165 | -0.22(-0.67%) |
Apr 21, 2005 | 32.38 | 32.90 | 32.30 | 32.77 | 598,563 | +0.77(+2.42%) |
Apr 20, 2005 | 33.02 | 33.02 | 31.87 | 32.00 | 478,238 | -0.91(-2.77%) |
Apr 19, 2005 | 32.47 | 33.15 | 32.47 | 32.91 | 423,138 | +0.35(+1.08%) |
Apr 18, 2005 | 32.32 | 32.58 | 32.10 | 32.56 | 335,072 | +0.28(+0.86%) |
Apr 15, 2005 | 32.78 | 32.89 | 32.07 | 32.28 | 863,466 | -0.50(-1.53%) |
Apr 14, 2005 | 34.04 | 34.06 | 32.57 | 32.79 | 1,020,288 | -1.51(-4.40%) |
Apr 13, 2005 | 34.87 | 34.88 | 34.11 | 34.29 | 516,384 | -0.68(-1.95%) |
Apr 12, 2005 | 34.51 | 35.16 | 34.16 | 34.98 | 445,508 | +0.45(+1.30%) |
Apr 11, 2005 | 34.78 | 34.82 | 34.28 | 34.53 | 283,976 | -0.25(-0.72%) |
Apr 08, 2005 | 35.06 | 35.13 | 34.65 | 34.78 | 362,151 | -0.39(-1.10%) |
Apr 07, 2005 | 35.06 | 35.22 | 34.92 | 35.16 | 355,794 | +0.04(+0.12%) |
Apr 06, 2005 | 35.13 | 35.66 | 35.12 | 35.12 | 330,599 | -0.11(-0.33%) |
Apr 05, 2005 | 34.65 | 35.50 | 34.65 | 35.24 | 400,062 | +0.69(+1.99%) |
Apr 04, 2005 | 34.61 | 34.62 | 33.67 | 34.55 | 533,573 | -0.06(-0.16%) |