Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.69 | 48.94 | 48.10 | 48.37 | 585,228 | -0.32(-0.65%) |
Feb 27, 2006 | 48.60 | 49.32 | 48.21 | 48.69 | 558,253 | +0.34(+0.71%) |
Feb 24, 2006 | 47.79 | 48.43 | 47.67 | 48.35 | 348,322 | +0.56(+1.18%) |
Feb 23, 2006 | 47.71 | 47.92 | 47.54 | 47.78 | 305,397 | +0.09(+0.18%) |
Feb 22, 2006 | 48.22 | 48.43 | 47.68 | 47.70 | 473,929 | -0.11(-0.23%) |
Feb 21, 2006 | 48.00 | 48.03 | 47.58 | 47.81 | 332,020 | +0.35(+0.74%) |
Feb 17, 2006 | 47.24 | 47.96 | 47.19 | 47.46 | 231,393 | +0.15(+0.32%) |
Feb 16, 2006 | 46.82 | 47.34 | 46.68 | 47.31 | 376,469 | +0.49(+1.04%) |
Feb 15, 2006 | 46.89 | 46.90 | 46.51 | 46.82 | 258,720 | -0.03(-0.07%) |
Feb 14, 2006 | 45.52 | 46.90 | 45.52 | 46.85 | 331,433 | +1.25(+2.75%) |
Feb 13, 2006 | 46.56 | 46.61 | 45.41 | 45.60 | 326,156 | -0.87(-1.87%) |
Feb 10, 2006 | 45.97 | 46.47 | 45.57 | 46.47 | 341,989 | +0.42(+0.91%) |
Feb 09, 2006 | 46.20 | 46.44 | 46.00 | 46.05 | 324,866 | +0.03(+0.06%) |
Feb 08, 2006 | 47.15 | 47.27 | 45.86 | 46.03 | 649,263 | -0.33(-0.72%) |
Feb 07, 2006 | 47.15 | 47.27 | 46.05 | 46.36 | 515,211 | -0.63(-1.34%) |
Feb 06, 2006 | 46.56 | 47.34 | 46.56 | 46.99 | 729,717 | +0.51(+1.10%) |
Feb 03, 2006 | 46.47 | 46.79 | 44.87 | 46.48 | 1,190,276 | -0.29(-0.62%) |
Feb 02, 2006 | 43.53 | 47.03 | 43.49 | 46.77 | 2,079,260 | +5.24(+12.63%) |
Feb 01, 2006 | 42.26 | 42.27 | 41.44 | 41.52 | 483,194 | -0.52(-1.24%) |
Jan 31, 2006 | 42.04 | 42.23 | 41.86 | 42.04 | 369,549 | +0.01(+0.02%) |
Jan 30, 2006 | 41.76 | 42.23 | 41.63 | 42.04 | 406,845 | +0.28(+0.67%) |
Jan 27, 2006 | 41.18 | 42.15 | 41.12 | 41.75 | 399,925 | +0.68(+1.66%) |
Jan 26, 2006 | 40.71 | 41.08 | 40.16 | 41.07 | 265,639 | +0.57(+1.41%) |
Jan 25, 2006 | 40.02 | 40.70 | 39.95 | 40.50 | 237,844 | +0.49(+1.24%) |
Jan 24, 2006 | 40.16 | 40.55 | 39.75 | 40.01 | 469,589 | -0.12(-0.30%) |
Jan 23, 2006 | 40.54 | 40.59 | 39.26 | 40.13 | 442,498 | -0.38(-0.95%) |
Jan 20, 2006 | 41.07 | 41.18 | 40.42 | 40.51 | 226,233 | -0.50(-1.23%) |
Jan 19, 2006 | 40.67 | 41.10 | 40.56 | 41.01 | 186,006 | +0.37(+0.90%) |
Jan 18, 2006 | 40.33 | 41.12 | 40.16 | 40.65 | 273,849 | +0.21(+0.53%) |
Jan 17, 2006 | 40.93 | 40.94 | 40.03 | 40.43 | 290,033 | -0.37(-0.90%) |
Jan 13, 2006 | 40.65 | 40.99 | 40.57 | 40.80 | 244,763 | +0.14(+0.34%) |
Jan 12, 2006 | 40.89 | 41.22 | 40.41 | 40.66 | 302,582 | -0.22(-0.54%) |
Jan 11, 2006 | 40.58 | 40.88 | 40.28 | 40.88 | 299,416 | +0.32(+0.78%) |
Jan 10, 2006 | 40.30 | 40.83 | 40.02 | 40.57 | 320,878 | +0.27(+0.68%) |
Jan 09, 2006 | 39.75 | 40.64 | 39.70 | 40.30 | 471,701 | +0.74(+1.88%) |
Jan 06, 2006 | 39.43 | 39.69 | 39.22 | 39.55 | 336,828 | +0.21(+0.54%) |
Jan 05, 2006 | 39.17 | 39.44 | 38.98 | 39.34 | 431,825 | +0.17(+0.44%) |
Jan 04, 2006 | 38.16 | 39.17 | 37.96 | 39.17 | 562,593 | +1.01(+2.66%) |
Jan 03, 2006 | 38.14 | 38.23 | 37.82 | 38.16 | 484,015 | +0.14(+0.36%) |
Dec 30, 2005 | 38.39 | 38.53 | 37.84 | 38.02 | 224,005 | -0.42(-1.09%) |
Dec 29, 2005 | 38.25 | 38.62 | 38.16 | 38.44 | 179,204 | +0.23(+0.60%) |
Dec 28, 2005 | 38.11 | 38.41 | 37.82 | 38.21 | 232,214 | +0.23(+0.61%) |
Dec 27, 2005 | 38.37 | 38.39 | 37.61 | 37.98 | 472,052 | +0.15(+0.41%) |
Dec 23, 2005 | 37.68 | 37.90 | 37.67 | 37.82 | 148,828 | +0.19(+0.50%) |
Dec 22, 2005 | 37.70 | 37.99 | 37.59 | 37.64 | 247,109 | +0.02(+0.05%) |
Dec 21, 2005 | 37.52 | 38.06 | 37.39 | 37.62 | 298,243 | -0.01(-0.02%) |
Dec 20, 2005 | 37.71 | 38.00 | 37.14 | 37.63 | 137,569 | -0.09(-0.23%) |
Dec 19, 2005 | 38.47 | 38.60 | 37.46 | 37.71 | 257,899 | -0.76(-1.97%) |
Dec 16, 2005 | 39.28 | 39.31 | 38.28 | 38.47 | 367,438 | -0.66(-1.68%) |
Dec 15, 2005 | 39.01 | 39.37 | 38.92 | 39.13 | 194,216 | +0.14(+0.37%) |
Dec 14, 2005 | 39.01 | 39.04 | 38.80 | 38.98 | 158,562 | +0.05(+0.13%) |
Dec 13, 2005 | 38.80 | 39.03 | 38.63 | 38.93 | 283,466 | -0.03(-0.09%) |
Dec 12, 2005 | 39.10 | 39.37 | 38.81 | 38.97 | 227,289 | +0.08(+0.20%) |
Dec 09, 2005 | 38.37 | 39.09 | 38.37 | 38.89 | 244,411 | +0.45(+1.18%) |
Dec 08, 2005 | 38.06 | 39.03 | 37.96 | 38.44 | 260,010 | +0.20(+0.51%) |
Dec 07, 2005 | 38.16 | 38.51 | 37.92 | 38.24 | 318,767 | +0.21(+0.56%) |
Dec 06, 2005 | 38.01 | 38.39 | 38.01 | 38.03 | 221,894 | -0.20(-0.54%) |
Dec 05, 2005 | 38.63 | 38.63 | 37.93 | 38.23 | 209,462 | -0.39(-1.02%) |
Dec 02, 2005 | 38.37 | 38.63 | 38.07 | 38.63 | 205,826 | +0.26(+0.67%) |
Dec 01, 2005 | 38.34 | 38.41 | 38.08 | 38.37 | 239,720 | +0.06(+0.16%) |
Nov 30, 2005 | 37.87 | 38.31 | 37.76 | 38.31 | 290,737 | +0.41(+1.08%) |
Nov 29, 2005 | 37.80 | 38.13 | 37.64 | 37.90 | 194,333 | +0.15(+0.41%) |
Nov 28, 2005 | 37.97 | 38.21 | 37.73 | 37.75 | 308,212 | -0.30(-0.78%) |
Nov 25, 2005 | 37.94 | 38.12 | 37.86 | 38.05 | 51,720 | +0.03(+0.09%) |
Nov 23, 2005 | 38.15 | 38.36 | 37.91 | 38.01 | 252,152 | -0.14(-0.36%) |
Nov 22, 2005 | 37.53 | 38.16 | 37.43 | 38.15 | 374,006 | +0.43(+1.15%) |
Nov 21, 2005 | 37.22 | 37.72 | 37.18 | 37.71 | 300,589 | +0.28(+0.75%) |
Nov 18, 2005 | 37.09 | 37.43 | 36.92 | 37.43 | 294,607 | +0.34(+0.92%) |
Nov 17, 2005 | 37.18 | 37.35 | 36.83 | 37.09 | 308,329 | -0.04(-0.11%) |
Nov 16, 2005 | 37.13 | 37.45 | 37.03 | 37.13 | 280,886 | +0.05(+0.14%) |
Nov 15, 2005 | 37.39 | 37.37 | 36.88 | 37.08 | 181,432 | -0.29(-0.78%) |
Nov 14, 2005 | 37.24 | 37.41 | 36.90 | 37.37 | 241,362 | +0.11(+0.30%) |
Nov 11, 2005 | 36.67 | 37.26 | 36.51 | 37.26 | 257,430 | +0.60(+1.63%) |
Nov 10, 2005 | 36.66 | 36.66 | 35.90 | 36.66 | 369,315 | +0.00(+0.00%) |
Nov 09, 2005 | 36.67 | 36.77 | 36.51 | 36.66 | 524,711 | +0.00(+0.00%) |
Nov 08, 2005 | 36.91 | 36.91 | 36.48 | 36.66 | 454,929 | -0.25(-0.67%) |
Nov 07, 2005 | 36.91 | 37.18 | 36.71 | 36.91 | 387,728 | +0.01(+0.02%) |
Nov 04, 2005 | 36.71 | 37.07 | 36.58 | 36.90 | 468,651 | +0.26(+0.70%) |
Nov 03, 2005 | 36.49 | 36.83 | 36.39 | 36.65 | 585,110 | +0.24(+0.66%) |
Nov 02, 2005 | 35.34 | 36.44 | 35.34 | 36.41 | 498,323 | +1.02(+2.89%) |
Nov 01, 2005 | 36.71 | 37.07 | 34.96 | 35.39 | 1,382,147 | -1.76(-4.73%) |
Oct 31, 2005 | 36.51 | 37.37 | 36.24 | 37.14 | 379,518 | +0.63(+1.73%) |
Oct 28, 2005 | 35.52 | 36.66 | 35.52 | 36.51 | 435,109 | +0.84(+2.34%) |
Oct 27, 2005 | 36.07 | 36.28 | 35.49 | 35.68 | 288,626 | -0.44(-1.23%) |
Oct 26, 2005 | 36.78 | 36.96 | 36.02 | 36.12 | 447,893 | -0.66(-1.79%) |
Oct 25, 2005 | 36.79 | 37.51 | 36.27 | 36.78 | 358,173 | -0.32(-0.85%) |
Oct 24, 2005 | 36.60 | 37.24 | 36.38 | 37.09 | 264,115 | +0.51(+1.40%) |
Oct 21, 2005 | 36.07 | 36.62 | 35.93 | 36.58 | 287,922 | +0.55(+1.54%) |
Oct 20, 2005 | 36.79 | 36.92 | 35.96 | 36.02 | 385,265 | -0.95(-2.56%) |
Oct 19, 2005 | 36.26 | 36.99 | 36.06 | 36.97 | 355,476 | +0.72(+2.00%) |
Oct 18, 2005 | 36.87 | 36.87 | 35.83 | 36.25 | 417,282 | -0.63(-1.71%) |
Oct 17, 2005 | 37.43 | 37.93 | 36.67 | 36.88 | 477,447 | -0.21(-0.57%) |
Oct 14, 2005 | 36.79 | 37.09 | 36.20 | 37.09 | 361,457 | +0.95(+2.64%) |
Oct 13, 2005 | 35.55 | 36.42 | 35.55 | 36.14 | 404,264 | +0.58(+1.63%) |
Oct 12, 2005 | 36.26 | 36.62 | 35.23 | 35.56 | 557,784 | -0.91(-2.50%) |
Oct 11, 2005 | 36.45 | 36.92 | 36.20 | 36.47 | 436,634 | +0.41(+1.14%) |
Oct 10, 2005 | 36.63 | 36.71 | 35.85 | 36.06 | 437,689 | -0.50(-1.38%) |
Oct 07, 2005 | 36.59 | 36.72 | 36.21 | 36.56 | 393,709 | +0.19(+0.52%) |
Oct 06, 2005 | 36.79 | 37.23 | 36.13 | 36.37 | 691,484 | +0.55(+1.52%) |
Oct 05, 2005 | 36.55 | 36.75 | 35.83 | 35.83 | 292,145 | -0.69(-1.89%) |
Oct 04, 2005 | 36.80 | 37.34 | 36.52 | 36.52 | 262,824 | -0.32(-0.86%) |
Oct 03, 2005 | 36.66 | 37.34 | 36.66 | 36.83 | 428,541 | +0.03(+0.09%) |
Sep 30, 2005 | 36.93 | 37.09 | 36.43 | 36.80 | 325,218 | -0.06(-0.16%) |
Sep 29, 2005 | 36.93 | 37.03 | 36.57 | 36.86 | 490,817 | -0.07(-0.18%) |
Sep 28, 2005 | 37.00 | 37.39 | 36.77 | 36.93 | 710,014 | -0.06(-0.16%) |
Sep 27, 2005 | 36.75 | 37.18 | 36.57 | 36.99 | 752,000 | +0.50(+1.38%) |
Sep 26, 2005 | 35.73 | 36.66 | 35.66 | 36.49 | 759,037 | +1.34(+3.81%) |
Sep 23, 2005 | 35.15 | 35.39 | 34.53 | 35.15 | 336,359 | +0.42(+1.20%) |
Sep 22, 2005 | 34.19 | 34.85 | 34.16 | 34.73 | 764,666 | +0.49(+1.44%) |
Sep 21, 2005 | 34.87 | 35.10 | 34.19 | 34.23 | 331,551 | -0.64(-1.83%) |
Sep 20, 2005 | 35.17 | 35.29 | 34.77 | 34.87 | 275,608 | -0.12(-0.34%) |
Sep 19, 2005 | 35.40 | 35.61 | 34.75 | 34.99 | 312,786 | -0.57(-1.61%) |
Sep 16, 2005 | 35.39 | 35.62 | 35.21 | 35.56 | 339,174 | +0.29(+0.82%) |
Sep 15, 2005 | 35.13 | 35.27 | 34.79 | 35.27 | 319,940 | +0.35(+1.00%) |
Sep 14, 2005 | 35.21 | 35.37 | 34.88 | 34.92 | 250,158 | -0.19(-0.53%) |
Sep 13, 2005 | 35.11 | 35.38 | 34.90 | 35.11 | 311,144 | +0.01(+0.02%) |
Sep 12, 2005 | 35.21 | 35.50 | 34.98 | 35.10 | 454,460 | -0.26(-0.72%) |
Sep 09, 2005 | 35.13 | 35.36 | 34.79 | 35.36 | 305,045 | +0.40(+1.15%) |
Sep 08, 2005 | 35.16 | 35.21 | 34.96 | 34.96 | 299,533 | -0.20(-0.58%) |
Sep 07, 2005 | 35.01 | 35.22 | 34.45 | 35.16 | 827,177 | +0.29(+0.83%) |
Sep 06, 2005 | 34.85 | 35.02 | 34.65 | 34.87 | 1,181,715 | +0.09(+0.24%) |
Sep 02, 2005 | 34.96 | 35.09 | 34.65 | 34.79 | 254,146 | -0.16(-0.46%) |
Sep 01, 2005 | 34.37 | 35.17 | 34.37 | 34.95 | 684,095 | +0.75(+2.19%) |
Aug 31, 2005 | 33.68 | 34.23 | 33.08 | 34.20 | 586,870 | +0.45(+1.34%) |
Aug 30, 2005 | 34.31 | 34.36 | 33.43 | 33.75 | 418,690 | -0.60(-1.74%) |
Aug 29, 2005 | 34.47 | 34.52 | 33.94 | 34.35 | 453,757 | -0.13(-0.37%) |
Aug 26, 2005 | 34.53 | 34.70 | 34.06 | 34.47 | 959,821 | -0.06(-0.17%) |
Aug 25, 2005 | 34.62 | 34.92 | 34.44 | 34.53 | 322,520 | -0.15(-0.43%) |
Aug 24, 2005 | 34.96 | 35.14 | 34.68 | 34.68 | 392,654 | -0.34(-0.97%) |
Aug 23, 2005 | 35.17 | 35.36 | 34.79 | 35.02 | 356,297 | -0.19(-0.53%) |
Aug 22, 2005 | 35.18 | 35.49 | 35.00 | 35.21 | 393,123 | -0.07(-0.21%) |
Aug 19, 2005 | 35.40 | 35.65 | 35.26 | 35.28 | 229,634 | -0.08(-0.22%) |
Aug 18, 2005 | 35.24 | 35.39 | 35.07 | 35.36 | 212,511 | +0.02(+0.05%) |
Aug 17, 2005 | 35.30 | 35.49 | 35.08 | 35.34 | 303,990 | -0.06(-0.18%) |
Aug 16, 2005 | 35.79 | 35.81 | 35.32 | 35.41 | 387,024 | -0.39(-1.08%) |
Aug 15, 2005 | 36.05 | 36.17 | 35.53 | 35.79 | 507,823 | -0.26(-0.72%) |
Aug 12, 2005 | 36.23 | 36.51 | 35.99 | 36.05 | 296,249 | -0.28(-0.76%) |
Aug 11, 2005 | 35.79 | 36.34 | 35.79 | 36.33 | 301,410 | +0.49(+1.37%) |
Aug 10, 2005 | 35.30 | 36.08 | 35.30 | 35.84 | 412,122 | +0.64(+1.83%) |
Aug 09, 2005 | 35.51 | 35.52 | 34.96 | 35.20 | 532,686 | -0.40(-1.13%) |
Aug 08, 2005 | 35.56 | 35.88 | 35.49 | 35.60 | 270,917 | +0.00(+0.00%) |
Aug 05, 2005 | 36.05 | 36.18 | 35.39 | 35.60 | 342,223 | -0.34(-0.95%) |
Aug 04, 2005 | 35.56 | 36.20 | 35.47 | 35.94 | 483,663 | +0.14(+0.39%) |
Aug 03, 2005 | 34.86 | 36.34 | 34.81 | 35.80 | 968,969 | +0.97(+2.78%) |
Aug 02, 2005 | 35.76 | 36.12 | 34.40 | 34.83 | 1,978,517 | -0.64(-1.81%) |
Aug 01, 2005 | 36.11 | 36.17 | 35.45 | 35.47 | 801,962 | -0.68(-1.87%) |
Jul 29, 2005 | 36.62 | 36.77 | 35.97 | 36.15 | 903,292 | -0.42(-1.15%) |
Jul 28, 2005 | 35.88 | 36.89 | 35.85 | 36.57 | 579,598 | +0.78(+2.18%) |
Jul 27, 2005 | 35.89 | 36.07 | 35.75 | 35.79 | 416,579 | -0.03(-0.08%) |
Jul 26, 2005 | 35.82 | 35.99 | 35.77 | 35.82 | 251,214 | -0.03(-0.10%) |
Jul 25, 2005 | 35.85 | 35.96 | 35.77 | 35.86 | 309,150 | -0.10(-0.28%) |
Jul 22, 2005 | 35.94 | 36.07 | 35.68 | 35.96 | 370,370 | +0.12(+0.35%) |
Jul 21, 2005 | 35.95 | 36.07 | 35.60 | 35.84 | 284,052 | -0.12(-0.32%) |
Jul 20, 2005 | 35.38 | 35.97 | 35.25 | 35.95 | 354,889 | +0.57(+1.61%) |
Jul 19, 2005 | 35.14 | 35.43 | 34.98 | 35.38 | 227,054 | +0.17(+0.50%) |
Jul 18, 2005 | 35.24 | 35.51 | 34.95 | 35.21 | 236,906 | -0.03(-0.08%) |
Jul 15, 2005 | 35.13 | 35.37 | 35.02 | 35.24 | 356,297 | -0.06(-0.17%) |
Jul 14, 2005 | 34.94 | 35.67 | 34.83 | 35.30 | 452,232 | +0.42(+1.21%) |
Jul 13, 2005 | 34.55 | 35.11 | 34.55 | 34.87 | 217,906 | +0.23(+0.68%) |
Jul 12, 2005 | 34.87 | 34.87 | 34.54 | 34.64 | 220,252 | -0.27(-0.78%) |
Jul 11, 2005 | 34.66 | 35.01 | 34.60 | 34.91 | 413,999 | +0.34(+0.99%) |
Jul 08, 2005 | 34.23 | 34.58 | 33.83 | 34.57 | 392,419 | +0.28(+0.81%) |
Jul 07, 2005 | 33.87 | 34.32 | 33.51 | 34.29 | 401,567 | +0.21(+0.61%) |
Jul 06, 2005 | 33.62 | 34.13 | 33.62 | 34.09 | 434,640 | +0.42(+1.24%) |
Jul 05, 2005 | 32.97 | 33.86 | 32.90 | 33.67 | 486,947 | +0.48(+1.45%) |
Jul 01, 2005 | 33.33 | 33.45 | 33.04 | 33.19 | 236,202 | -0.19(-0.56%) |
Jun 30, 2005 | 33.59 | 33.74 | 33.35 | 33.37 | 247,695 | -0.16(-0.48%) |
Jun 29, 2005 | 32.72 | 33.59 | 32.61 | 33.54 | 520,489 | +0.87(+2.65%) |
Jun 28, 2005 | 32.49 | 32.78 | 32.49 | 32.67 | 496,798 | +0.23(+0.70%) |
Jun 27, 2005 | 32.65 | 32.65 | 32.44 | 32.44 | 234,560 | -0.23(-0.72%) |
Jun 24, 2005 | 33.01 | 33.02 | 32.49 | 32.68 | 378,815 | -0.35(-1.07%) |
Jun 23, 2005 | 33.70 | 33.96 | 33.03 | 33.03 | 368,025 | -0.86(-2.54%) |
Jun 22, 2005 | 33.89 | 34.03 | 33.74 | 33.89 | 605,165 | +0.11(+0.32%) |
Jun 21, 2005 | 33.79 | 33.87 | 33.70 | 33.79 | 475,923 | +0.00(+0.00%) |
Jun 20, 2005 | 33.42 | 33.89 | 33.35 | 33.79 | 402,740 | +0.28(+0.84%) |
Jun 17, 2005 | 33.38 | 33.64 | 33.07 | 33.51 | 398,283 | +0.22(+0.67%) |
Jun 16, 2005 | 33.59 | 33.59 | 33.27 | 33.28 | 302,817 | -0.47(-1.40%) |
Jun 15, 2005 | 33.84 | 34.02 | 33.52 | 33.76 | 204,067 | +0.03(+0.08%) |
Jun 14, 2005 | 33.78 | 33.80 | 33.57 | 33.73 | 269,979 | -0.05(-0.14%) |
Jun 13, 2005 | 33.52 | 33.85 | 33.42 | 33.78 | 470,762 | +0.15(+0.44%) |
Jun 10, 2005 | 32.88 | 33.98 | 32.88 | 33.63 | 462,084 | +0.69(+2.08%) |
Jun 09, 2005 | 32.66 | 33.07 | 32.25 | 32.94 | 383,506 | +0.37(+1.13%) |
Jun 08, 2005 | 32.78 | 33.06 | 32.51 | 32.58 | 496,564 | -0.17(-0.51%) |
Jun 07, 2005 | 33.04 | 33.17 | 32.70 | 32.74 | 775,691 | -0.27(-0.81%) |
Jun 06, 2005 | 33.40 | 33.40 | 32.93 | 33.01 | 637,769 | -0.47(-1.40%) |
Jun 03, 2005 | 33.85 | 33.87 | 33.41 | 33.48 | 316,656 | -0.35(-1.05%) |
Jun 02, 2005 | 34.01 | 34.08 | 33.71 | 33.83 | 397,110 | -0.22(-0.64%) |
Jun 01, 2005 | 34.06 | 34.30 | 33.94 | 34.05 | 339,174 | +0.06(+0.16%) |
May 31, 2005 | 34.13 | 34.32 | 33.81 | 34.00 | 491,169 | -0.13(-0.39%) |
May 27, 2005 | 34.19 | 34.25 | 34.04 | 34.13 | 293,435 | +0.02(+0.06%) |
May 26, 2005 | 33.57 | 34.11 | 33.51 | 34.11 | 424,085 | +0.53(+1.59%) |
May 25, 2005 | 34.00 | 34.06 | 32.96 | 33.57 | 519,316 | -0.52(-1.54%) |
May 24, 2005 | 34.35 | 34.35 | 33.99 | 34.10 | 192,808 | -0.16(-0.46%) |
May 23, 2005 | 34.00 | 34.57 | 33.94 | 34.26 | 401,801 | +0.19(+0.56%) |
May 20, 2005 | 33.97 | 34.27 | 33.80 | 34.06 | 520,020 | +0.16(+0.47%) |
May 19, 2005 | 33.72 | 33.99 | 33.68 | 33.91 | 438,158 | +0.21(+0.63%) |
May 18, 2005 | 33.24 | 34.32 | 33.12 | 33.69 | 1,283,045 | +0.48(+1.44%) |
May 17, 2005 | 33.01 | 33.30 | 32.91 | 33.22 | 429,245 | +0.21(+0.63%) |
May 16, 2005 | 32.19 | 33.01 | 32.10 | 33.01 | 412,591 | +0.76(+2.37%) |
May 13, 2005 | 32.42 | 32.48 | 31.97 | 32.24 | 429,011 | -0.11(-0.33%) |
May 12, 2005 | 32.78 | 32.91 | 32.10 | 32.35 | 871,861 | -0.35(-1.06%) |
May 11, 2005 | 32.74 | 33.00 | 32.45 | 32.70 | 729,952 | +0.01(+0.03%) |
May 10, 2005 | 32.66 | 32.93 | 32.52 | 32.69 | 590,388 | +0.03(+0.08%) |
May 09, 2005 | 32.32 | 32.72 | 32.29 | 32.66 | 565,759 | +0.45(+1.40%) |
May 06, 2005 | 32.12 | 32.38 | 31.91 | 32.21 | 577,722 | +0.22(+0.69%) |
May 05, 2005 | 31.53 | 32.52 | 31.53 | 31.99 | 984,684 | +0.61(+1.94%) |
May 04, 2005 | 31.23 | 31.42 | 31.12 | 31.38 | 1,816,670 | +0.67(+2.19%) |
May 03, 2005 | 33.47 | 33.59 | 30.27 | 30.70 | 4,271,579 | -2.02(-6.16%) |
May 02, 2005 | 32.04 | 32.87 | 31.87 | 32.72 | 462,084 | +0.68(+2.13%) |
Apr 29, 2005 | 32.17 | 32.32 | 31.56 | 32.04 | 428,072 | -0.02(-0.07%) |
Apr 28, 2005 | 32.03 | 32.38 | 31.94 | 32.06 | 404,851 | +0.04(+0.12%) |
Apr 27, 2005 | 32.18 | 32.18 | 31.53 | 32.02 | 551,451 | -0.20(-0.61%) |
Apr 26, 2005 | 32.76 | 32.83 | 32.22 | 32.22 | 259,189 | -0.61(-1.86%) |
Apr 25, 2005 | 32.65 | 32.93 | 32.44 | 32.83 | 308,916 | +0.15(+0.46%) |
Apr 22, 2005 | 32.90 | 32.90 | 32.43 | 32.68 | 300,002 | -0.22(-0.67%) |
Apr 21, 2005 | 32.51 | 33.03 | 32.43 | 32.90 | 596,252 | +0.78(+2.42%) |
Apr 20, 2005 | 33.15 | 33.15 | 31.99 | 32.12 | 476,392 | -0.92(-2.77%) |
Apr 19, 2005 | 32.59 | 33.27 | 32.59 | 33.04 | 421,505 | +0.35(+1.08%) |
Apr 18, 2005 | 32.44 | 32.71 | 32.22 | 32.69 | 333,779 | +0.28(+0.85%) |
Apr 15, 2005 | 32.91 | 33.02 | 32.19 | 32.41 | 860,133 | -0.50(-1.53%) |
Apr 14, 2005 | 34.17 | 34.19 | 32.70 | 32.91 | 1,016,350 | -1.51(-4.40%) |
Apr 13, 2005 | 35.01 | 35.01 | 34.25 | 34.43 | 514,390 | -0.69(-1.95%) |
Apr 12, 2005 | 34.64 | 35.30 | 34.29 | 35.11 | 443,788 | +0.45(+1.30%) |
Apr 11, 2005 | 34.91 | 34.96 | 34.42 | 34.66 | 282,879 | -0.25(-0.72%) |
Apr 08, 2005 | 35.19 | 35.27 | 34.79 | 34.91 | 360,753 | -0.39(-1.10%) |
Apr 07, 2005 | 35.19 | 35.36 | 35.05 | 35.30 | 354,420 | +0.04(+0.12%) |
Apr 06, 2005 | 35.26 | 35.80 | 35.26 | 35.26 | 329,322 | -0.12(-0.33%) |
Apr 05, 2005 | 34.79 | 35.63 | 34.79 | 35.37 | 398,518 | +0.69(+1.99%) |
Apr 04, 2005 | 34.74 | 34.75 | 33.80 | 34.68 | 531,513 | -0.06(-0.16%) |
Apr 01, 2005 | 34.98 | 35.33 | 34.74 | 34.74 | 577,253 | -0.22(-0.62%) |
Mar 31, 2005 | 34.53 | 35.04 | 34.50 | 34.95 | 1,178,431 | +0.63(+1.84%) |
Mar 30, 2005 | 34.89 | 34.99 | 33.72 | 34.32 | 1,123,075 | -0.57(-1.63%) |
Mar 29, 2005 | 35.07 | 35.42 | 34.87 | 34.89 | 679,521 | -0.17(-0.49%) |
Mar 28, 2005 | 35.01 | 35.18 | 34.79 | 35.06 | 385,382 | -0.06(-0.16%) |
Mar 24, 2005 | 35.17 | 35.28 | 34.90 | 35.12 | 364,506 | -0.03(-0.08%) |
Mar 23, 2005 | 35.21 | 35.49 | 34.93 | 35.15 | 1,003,918 | -0.07(-0.21%) |
Mar 22, 2005 | 34.75 | 35.46 | 34.68 | 35.22 | 634,485 | +0.44(+1.26%) |
Mar 21, 2005 | 34.64 | 34.78 | 34.45 | 34.78 | 631,905 | +0.12(+0.34%) |
Mar 18, 2005 | 34.28 | 34.71 | 34.13 | 34.66 | 556,611 | +0.56(+1.65%) |
Mar 17, 2005 | 33.77 | 34.28 | 33.59 | 34.10 | 424,554 | +0.26(+0.77%) |
Mar 16, 2005 | 34.00 | 34.00 | 33.50 | 33.84 | 382,333 | -0.16(-0.48%) |
Mar 15, 2005 | 34.19 | 34.45 | 33.93 | 34.00 | 296,015 | -0.11(-0.32%) |
Mar 14, 2005 | 33.47 | 34.16 | 33.47 | 34.11 | 394,061 | +0.47(+1.39%) |
Mar 11, 2005 | 33.29 | 33.86 | 33.27 | 33.64 | 354,655 | +0.38(+1.15%) |
Mar 10, 2005 | 33.43 | 33.45 | 32.95 | 33.26 | 288,040 | -0.00(-0.01%) |
Mar 09, 2005 | 33.51 | 33.55 | 33.14 | 33.26 | 182,957 | -0.24(-0.73%) |
Mar 08, 2005 | 33.80 | 34.04 | 33.36 | 33.51 | 213,215 | -0.39(-1.14%) |
Mar 07, 2005 | 33.57 | 34.21 | 33.39 | 33.89 | 757,161 | +0.52(+1.55%) |
Mar 04, 2005 | 33.00 | 33.41 | 32.78 | 33.38 | 897,428 | +0.59(+1.79%) |
Mar 03, 2005 | 32.17 | 32.79 | 32.14 | 32.79 | 718,458 | +0.70(+2.18%) |
Mar 02, 2005 | 31.97 | 32.28 | 31.42 | 32.09 | 650,436 | +0.09(+0.29%) |