Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.22 | 33.28 | 32.85 | 33.00 | 687,183 | -0.24(-0.72%) |
Mar 30, 2006 | 33.38 | 33.55 | 33.20 | 33.24 | 472,291 | -0.25(-0.76%) |
Mar 29, 2006 | 33.21 | 33.55 | 33.12 | 33.49 | 816,354 | +0.15(+0.46%) |
Mar 28, 2006 | 33.46 | 33.46 | 33.04 | 33.34 | 1,218,820 | +0.00(+0.00%) |
Mar 27, 2006 | 33.03 | 33.50 | 32.82 | 33.34 | 1,423,821 | +0.59(+1.79%) |
Mar 24, 2006 | 32.61 | 32.82 | 32.56 | 32.76 | 552,242 | +0.10(+0.31%) |
Mar 23, 2006 | 32.55 | 32.81 | 32.54 | 32.65 | 1,243,076 | +0.01(+0.03%) |
Mar 22, 2006 | 32.34 | 32.78 | 32.30 | 32.65 | 1,154,764 | +0.26(+0.81%) |
Mar 21, 2006 | 32.79 | 32.83 | 32.36 | 32.38 | 609,586 | -0.42(-1.29%) |
Mar 20, 2006 | 32.52 | 32.94 | 32.46 | 32.81 | 1,454,907 | +0.26(+0.81%) |
Mar 17, 2006 | 32.07 | 32.55 | 32.01 | 32.54 | 1,138,397 | +0.48(+1.48%) |
Mar 16, 2006 | 32.36 | 32.37 | 32.03 | 32.07 | 789,389 | -0.34(-1.05%) |
Mar 15, 2006 | 32.27 | 32.48 | 32.16 | 32.41 | 603,817 | +0.17(+0.53%) |
Mar 14, 2006 | 32.09 | 32.36 | 31.90 | 32.24 | 816,236 | +0.09(+0.26%) |
Mar 13, 2006 | 32.50 | 32.53 | 32.15 | 32.15 | 843,318 | -0.11(-0.34%) |
Mar 10, 2006 | 32.38 | 32.53 | 32.22 | 32.26 | 871,460 | -0.01(-0.03%) |
Mar 09, 2006 | 33.06 | 33.11 | 32.27 | 32.27 | 972,724 | -0.84(-2.54%) |
Mar 08, 2006 | 32.74 | 33.13 | 32.55 | 33.11 | 1,635,180 | +0.18(+0.54%) |
Mar 07, 2006 | 33.10 | 33.55 | 32.80 | 32.93 | 1,359,177 | -0.26(-0.79%) |
Mar 06, 2006 | 33.33 | 33.42 | 32.92 | 33.20 | 650,563 | -0.16(-0.48%) |
Mar 03, 2006 | 33.56 | 33.70 | 33.20 | 33.36 | 354,895 | -0.41(-1.21%) |
Mar 02, 2006 | 33.36 | 33.85 | 33.21 | 33.77 | 1,234,716 | +0.10(+0.30%) |
Mar 01, 2006 | 33.28 | 33.66 | 33.07 | 33.66 | 1,149,583 | +0.35(+1.05%) |
Feb 28, 2006 | 33.97 | 33.95 | 33.22 | 33.32 | 1,214,934 | -0.65(-1.93%) |
Feb 27, 2006 | 34.07 | 34.09 | 33.71 | 33.97 | 572,024 | +0.02(+0.05%) |
Feb 24, 2006 | 33.67 | 34.00 | 33.61 | 33.95 | 1,010,051 | +0.30(+0.88%) |
Feb 23, 2006 | 33.45 | 33.71 | 33.12 | 33.66 | 877,936 | +0.20(+0.58%) |
Feb 22, 2006 | 33.44 | 33.61 | 33.20 | 33.46 | 903,959 | +0.18(+0.54%) |
Feb 21, 2006 | 33.62 | 33.62 | 33.02 | 33.28 | 705,552 | -0.22(-0.66%) |
Feb 17, 2006 | 34.00 | 34.01 | 33.13 | 33.50 | 743,820 | -0.54(-1.60%) |
Feb 16, 2006 | 33.72 | 34.06 | 33.48 | 34.05 | 1,215,641 | +0.52(+1.55%) |
Feb 15, 2006 | 33.32 | 33.70 | 33.11 | 33.53 | 715,914 | +0.28(+0.84%) |
Feb 14, 2006 | 32.63 | 33.33 | 32.32 | 33.25 | 1,014,643 | +0.63(+1.93%) |
Feb 13, 2006 | 32.82 | 32.88 | 32.37 | 32.62 | 1,046,553 | -0.17(-0.52%) |
Feb 10, 2006 | 32.57 | 32.96 | 32.44 | 32.79 | 1,162,653 | +0.08(+0.26%) |
Feb 09, 2006 | 32.31 | 33.08 | 32.10 | 32.71 | 1,233,538 | +0.42(+1.32%) |
Feb 08, 2006 | 31.97 | 32.44 | 31.97 | 32.28 | 1,064,686 | +0.31(+0.96%) |
Feb 07, 2006 | 32.27 | 32.28 | 31.82 | 31.97 | 1,054,678 | -0.23(-0.71%) |
Feb 06, 2006 | 32.65 | 32.71 | 32.15 | 32.20 | 1,446,900 | +0.22(+0.69%) |
Feb 03, 2006 | 31.68 | 32.36 | 31.55 | 31.98 | 1,435,007 | +0.09(+0.29%) |
Feb 02, 2006 | 31.54 | 31.89 | 31.54 | 31.89 | 1,962,994 | +0.14(+0.43%) |
Feb 01, 2006 | 31.85 | 31.85 | 31.25 | 31.75 | 1,690,758 | -0.17(-0.53%) |
Jan 31, 2006 | 32.10 | 32.14 | 31.47 | 31.92 | 2,303,877 | -0.04(-0.13%) |
Jan 30, 2006 | 30.96 | 32.47 | 30.93 | 31.97 | 2,052,483 | +1.27(+4.12%) |
Jan 27, 2006 | 30.79 | 31.24 | 30.40 | 30.70 | 2,415,856 | +0.09(+0.31%) |
Jan 26, 2006 | 31.85 | 32.16 | 28.88 | 30.61 | 8,176,257 | -4.59(-13.03%) |
Jan 25, 2006 | 34.43 | 35.45 | 34.13 | 35.19 | 1,175,959 | +0.95(+2.78%) |
Jan 24, 2006 | 34.17 | 34.72 | 34.06 | 34.24 | 474,175 | +0.10(+0.30%) |
Jan 23, 2006 | 34.03 | 34.54 | 33.98 | 34.14 | 571,318 | +0.11(+0.32%) |
Jan 20, 2006 | 34.66 | 34.79 | 34.03 | 34.03 | 497,607 | -0.64(-1.84%) |
Jan 19, 2006 | 34.55 | 34.73 | 34.40 | 34.67 | 478,414 | +0.19(+0.54%) |
Jan 18, 2006 | 34.31 | 34.55 | 33.99 | 34.48 | 605,818 | -0.03(-0.10%) |
Jan 17, 2006 | 34.73 | 34.80 | 34.23 | 34.51 | 521,157 | -0.19(-0.54%) |
Jan 13, 2006 | 35.18 | 35.35 | 34.58 | 34.70 | 896,187 | -0.51(-1.45%) |
Jan 12, 2006 | 35.84 | 35.84 | 35.15 | 35.21 | 539,055 | -0.71(-1.99%) |
Jan 11, 2006 | 35.97 | 36.38 | 35.76 | 35.92 | 937,753 | +0.07(+0.19%) |
Jan 10, 2006 | 34.44 | 36.01 | 34.31 | 35.86 | 1,558,408 | +1.32(+3.84%) |
Jan 09, 2006 | 34.94 | 35.04 | 34.39 | 34.53 | 1,027,124 | -0.26(-0.76%) |
Jan 06, 2006 | 34.73 | 35.16 | 34.41 | 34.79 | 696,367 | +0.36(+1.04%) |
Jan 05, 2006 | 34.48 | 34.48 | 34.07 | 34.44 | 659,159 | -0.19(-0.54%) |
Jan 04, 2006 | 34.67 | 34.67 | 34.48 | 34.62 | 397,991 | -0.04(-0.12%) |
Jan 03, 2006 | 34.82 | 34.91 | 34.16 | 34.67 | 1,043,491 | +0.14(+0.39%) |
Dec 30, 2005 | 34.23 | 34.76 | 34.08 | 34.53 | 439,321 | +0.09(+0.27%) |
Dec 29, 2005 | 34.42 | 34.82 | 34.19 | 34.44 | 520,568 | -0.13(-0.37%) |
Dec 28, 2005 | 34.59 | 34.86 | 34.56 | 34.56 | 371,733 | +0.03(+0.07%) |
Dec 27, 2005 | 34.40 | 35.11 | 34.40 | 34.54 | 725,805 | +0.23(+0.67%) |
Dec 23, 2005 | 34.14 | 34.41 | 34.14 | 34.31 | 294,608 | +0.09(+0.25%) |
Dec 22, 2005 | 34.14 | 34.45 | 34.06 | 34.23 | 732,045 | +0.00(+0.00%) |
Dec 21, 2005 | 34.00 | 34.48 | 33.95 | 34.23 | 864,160 | +0.35(+1.03%) |
Dec 20, 2005 | 33.80 | 34.02 | 33.55 | 33.88 | 1,002,986 | -0.04(-0.13%) |
Dec 19, 2005 | 34.65 | 34.73 | 33.90 | 33.92 | 772,786 | -0.39(-1.14%) |
Dec 16, 2005 | 34.68 | 34.81 | 34.23 | 34.31 | 965,777 | -0.37(-1.05%) |
Dec 15, 2005 | 34.99 | 35.07 | 34.44 | 34.68 | 952,589 | -0.31(-0.90%) |
Dec 14, 2005 | 34.80 | 35.19 | 34.69 | 34.99 | 1,264,506 | +0.17(+0.49%) |
Dec 13, 2005 | 34.82 | 34.95 | 34.55 | 34.82 | 1,234,834 | +0.13(+0.37%) |
Dec 12, 2005 | 35.06 | 35.33 | 34.33 | 34.69 | 1,000,984 | -0.37(-1.04%) |
Dec 09, 2005 | 34.45 | 35.13 | 34.37 | 35.06 | 797,867 | +0.80(+2.33%) |
Dec 08, 2005 | 34.28 | 34.80 | 34.02 | 34.26 | 1,040,665 | -0.02(-0.05%) |
Dec 07, 2005 | 34.40 | 35.24 | 34.27 | 34.28 | 1,940,975 | -0.94(-2.68%) |
Dec 06, 2005 | 35.51 | 35.86 | 35.10 | 35.22 | 756,773 | -0.30(-0.84%) |
Dec 05, 2005 | 35.63 | 35.80 | 35.17 | 35.52 | 1,157,826 | -0.23(-0.64%) |
Dec 02, 2005 | 36.05 | 36.85 | 35.69 | 35.75 | 1,895,052 | +0.08(+0.21%) |
Dec 01, 2005 | 33.42 | 35.92 | 33.16 | 35.67 | 1,475,513 | +2.30(+6.90%) |
Nov 30, 2005 | 33.68 | 33.89 | 33.36 | 33.37 | 588,627 | -0.26(-0.78%) |
Nov 29, 2005 | 33.97 | 34.05 | 33.63 | 33.63 | 441,794 | -0.34(-1.00%) |
Nov 28, 2005 | 33.86 | 34.15 | 33.78 | 33.97 | 678,116 | +0.23(+0.68%) |
Nov 25, 2005 | 33.97 | 33.99 | 33.55 | 33.74 | 298,493 | -0.23(-0.67%) |
Nov 23, 2005 | 33.61 | 34.09 | 33.56 | 33.97 | 674,230 | +0.35(+1.04%) |
Nov 22, 2005 | 33.56 | 33.84 | 33.50 | 33.62 | 660,807 | -0.15(-0.45%) |
Nov 21, 2005 | 33.38 | 33.94 | 33.33 | 33.78 | 623,834 | +0.36(+1.07%) |
Nov 18, 2005 | 33.52 | 33.72 | 33.17 | 33.42 | 629,839 | -0.40(-1.18%) |
Nov 17, 2005 | 33.26 | 33.88 | 33.26 | 33.82 | 585,094 | +0.54(+1.61%) |
Nov 16, 2005 | 33.88 | 33.88 | 33.21 | 33.28 | 999,924 | -0.55(-1.63%) |
Nov 15, 2005 | 33.80 | 34.09 | 33.50 | 33.83 | 1,007,696 | -0.01(-0.03%) |
Nov 14, 2005 | 33.90 | 34.04 | 33.76 | 33.84 | 1,688,521 | -0.06(-0.18%) |
Nov 11, 2005 | 33.93 | 34.10 | 33.68 | 33.90 | 646,913 | -0.07(-0.20%) |
Nov 10, 2005 | 33.63 | 34.11 | 33.44 | 33.97 | 566,843 | +0.52(+1.55%) |
Nov 09, 2005 | 33.46 | 33.64 | 33.15 | 33.45 | 438,497 | -0.05(-0.15%) |
Nov 08, 2005 | 33.93 | 33.93 | 33.40 | 33.50 | 384,568 | -0.52(-1.52%) |
Nov 07, 2005 | 33.24 | 34.12 | 33.35 | 34.02 | 492,426 | +0.78(+2.35%) |
Nov 04, 2005 | 33.32 | 33.34 | 32.87 | 33.24 | 610,881 | -0.07(-0.20%) |
Nov 03, 2005 | 34.33 | 34.39 | 33.12 | 33.31 | 911,024 | -0.87(-2.56%) |
Nov 02, 2005 | 32.71 | 34.48 | 32.65 | 34.18 | 1,246,491 | +1.27(+3.87%) |
Nov 01, 2005 | 32.27 | 33.07 | 32.27 | 32.91 | 991,329 | +0.53(+1.63%) |
Oct 31, 2005 | 32.53 | 32.83 | 32.38 | 32.38 | 1,038,310 | +0.16(+0.50%) |
Oct 28, 2005 | 30.98 | 32.88 | 30.19 | 32.22 | 2,238,644 | +2.42(+8.12%) |
Oct 27, 2005 | 31.04 | 31.08 | 29.72 | 29.80 | 1,402,626 | -1.73(-5.49%) |
Oct 26, 2005 | 31.89 | 32.05 | 31.21 | 31.53 | 1,366,124 | -0.35(-1.09%) |
Oct 25, 2005 | 31.85 | 32.27 | 31.58 | 31.88 | 1,025,947 | +0.06(+0.19%) |
Oct 24, 2005 | 31.30 | 31.86 | 31.21 | 31.82 | 708,966 | +0.54(+1.74%) |
Oct 21, 2005 | 31.21 | 31.47 | 30.66 | 31.28 | 1,079,169 | +0.06(+0.19%) |
Oct 20, 2005 | 31.02 | 31.86 | 30.85 | 31.22 | 1,095,183 | +0.21(+0.68%) |
Oct 19, 2005 | 31.04 | 31.14 | 30.52 | 31.01 | 660,101 | -0.07(-0.22%) |
Oct 18, 2005 | 31.30 | 31.38 | 30.85 | 31.07 | 813,645 | -0.18(-0.57%) |
Oct 17, 2005 | 30.74 | 31.31 | 30.62 | 31.25 | 540,114 | +0.54(+1.77%) |
Oct 14, 2005 | 30.69 | 31.40 | 30.45 | 30.71 | 1,433,829 | +0.02(+0.06%) |
Oct 13, 2005 | 31.47 | 31.59 | 30.51 | 30.69 | 1,901,175 | -0.69(-2.19%) |
Oct 12, 2005 | 31.42 | 31.64 | 31.25 | 31.38 | 896,070 | -0.05(-0.16%) |
Oct 11, 2005 | 31.42 | 31.63 | 31.30 | 31.43 | 1,005,341 | +0.01(+0.03%) |
Oct 10, 2005 | 31.68 | 31.71 | 31.35 | 31.42 | 791,391 | -0.12(-0.38%) |
Oct 07, 2005 | 31.42 | 31.69 | 31.35 | 31.54 | 925,978 | +0.32(+1.03%) |
Oct 06, 2005 | 31.06 | 31.23 | 30.59 | 31.22 | 1,312,312 | +0.09(+0.30%) |
Oct 05, 2005 | 31.85 | 31.86 | 30.99 | 31.13 | 1,021,708 | -1.12(-3.48%) |
Oct 04, 2005 | 32.36 | 32.84 | 32.25 | 32.25 | 933,985 | -0.12(-0.37%) |
Oct 03, 2005 | 31.91 | 32.52 | 31.72 | 32.37 | 1,382,020 | +0.32(+1.01%) |
Sep 30, 2005 | 31.67 | 32.28 | 31.52 | 32.04 | 874,168 | +0.42(+1.32%) |
Sep 29, 2005 | 31.84 | 31.95 | 30.91 | 31.63 | 2,229,931 | -0.30(-0.93%) |
Sep 28, 2005 | 32.53 | 32.74 | 31.92 | 31.92 | 1,513,428 | -0.56(-1.73%) |
Sep 27, 2005 | 32.91 | 33.10 | 32.43 | 32.48 | 2,547,618 | -0.37(-1.14%) |
Sep 26, 2005 | 32.73 | 32.91 | 32.19 | 32.86 | 1,656,493 | +0.24(+0.73%) |
Sep 23, 2005 | 32.46 | 32.68 | 31.83 | 32.62 | 1,525,203 | +0.79(+2.48%) |
Sep 22, 2005 | 31.69 | 32.05 | 31.66 | 31.83 | 1,637,889 | +0.14(+0.43%) |
Sep 21, 2005 | 31.59 | 32.21 | 31.47 | 31.69 | 2,584,591 | +0.29(+0.92%) |
Sep 20, 2005 | 34.02 | 34.62 | 31.13 | 31.41 | 7,119,224 | -4.69(-12.99%) |
Sep 19, 2005 | 37.11 | 37.17 | 35.80 | 36.09 | 864,395 | -1.15(-3.08%) |
Sep 16, 2005 | 36.82 | 37.28 | 36.77 | 37.24 | 801,988 | +0.54(+1.46%) |
Sep 15, 2005 | 36.99 | 37.02 | 36.59 | 36.71 | 366,552 | -0.32(-0.87%) |
Sep 14, 2005 | 37.61 | 37.61 | 36.94 | 37.03 | 590,982 | -0.48(-1.27%) |
Sep 13, 2005 | 37.37 | 37.70 | 36.94 | 37.50 | 687,772 | -0.43(-1.14%) |
Sep 12, 2005 | 38.13 | 38.18 | 37.81 | 37.94 | 519,390 | +0.19(+0.49%) |
Sep 09, 2005 | 37.88 | 37.89 | 37.58 | 37.75 | 356,661 | -0.05(-0.13%) |
Sep 08, 2005 | 38.05 | 38.21 | 37.73 | 37.80 | 769,607 | +0.07(+0.18%) |
Sep 07, 2005 | 37.11 | 37.75 | 37.04 | 37.73 | 1,052,087 | +0.94(+2.56%) |
Sep 06, 2005 | 36.93 | 36.99 | 36.74 | 36.79 | 667,048 | +0.28(+0.77%) |
Sep 02, 2005 | 36.43 | 36.80 | 36.37 | 36.51 | 696,721 | -0.01(-0.02%) |
Sep 01, 2005 | 36.52 | 37.67 | 36.49 | 36.52 | 1,270,158 | -0.85(-2.27%) |
Aug 31, 2005 | 36.87 | 37.49 | 36.82 | 37.37 | 766,899 | +0.59(+1.62%) |
Aug 30, 2005 | 37.30 | 37.54 | 36.44 | 36.77 | 1,532,032 | -0.52(-1.39%) |
Aug 29, 2005 | 36.94 | 37.45 | 36.35 | 37.29 | 2,246,769 | +1.41(+3.93%) |
Aug 26, 2005 | 35.94 | 36.09 | 35.68 | 35.88 | 402,348 | -0.06(-0.17%) |
Aug 25, 2005 | 36.00 | 36.16 | 35.86 | 35.94 | 313,447 | +0.08(+0.24%) |
Aug 24, 2005 | 35.97 | 36.30 | 35.81 | 35.86 | 747,706 | -0.15(-0.42%) |
Aug 23, 2005 | 36.09 | 36.20 | 35.99 | 36.01 | 799,162 | -0.04(-0.12%) |
Aug 22, 2005 | 36.86 | 36.91 | 35.97 | 36.05 | 1,217,525 | -0.76(-2.08%) |
Aug 19, 2005 | 37.12 | 37.34 | 36.82 | 36.82 | 757,008 | -0.30(-0.80%) |
Aug 18, 2005 | 37.39 | 37.46 | 36.98 | 37.11 | 785,857 | -0.57(-1.51%) |
Aug 17, 2005 | 37.66 | 37.91 | 37.37 | 37.68 | 544,118 | -0.33(-0.87%) |
Aug 16, 2005 | 38.61 | 38.68 | 37.87 | 38.01 | 604,759 | -0.82(-2.10%) |
Aug 15, 2005 | 38.26 | 39.07 | 38.14 | 38.83 | 380,800 | +0.52(+1.35%) |
Aug 12, 2005 | 38.45 | 38.55 | 37.89 | 38.31 | 364,315 | -0.36(-0.92%) |
Aug 11, 2005 | 38.73 | 38.95 | 38.40 | 38.67 | 401,877 | -0.11(-0.28%) |
Aug 10, 2005 | 38.77 | 39.31 | 38.57 | 38.78 | 536,111 | +0.37(+0.97%) |
Aug 09, 2005 | 38.13 | 38.73 | 38.13 | 38.40 | 684,946 | +0.34(+0.89%) |
Aug 08, 2005 | 38.18 | 38.34 | 38.02 | 38.06 | 563,664 | -0.12(-0.31%) |
Aug 05, 2005 | 39.18 | 39.28 | 38.12 | 38.18 | 700,253 | -0.99(-2.52%) |
Aug 04, 2005 | 39.11 | 39.35 | 38.88 | 39.17 | 785,268 | +0.16(+0.41%) |
Aug 03, 2005 | 39.61 | 39.69 | 38.73 | 39.01 | 524,689 | -0.59(-1.50%) |
Aug 02, 2005 | 39.47 | 39.81 | 39.36 | 39.60 | 517,271 | +0.20(+0.52%) |
Aug 01, 2005 | 39.64 | 39.80 | 39.35 | 39.40 | 479,591 | -0.14(-0.36%) |
Jul 29, 2005 | 39.02 | 39.89 | 38.90 | 39.54 | 723,685 | +0.15(+0.39%) |
Jul 28, 2005 | 39.58 | 39.83 | 39.02 | 39.39 | 797,867 | -0.23(-0.58%) |
Jul 27, 2005 | 38.98 | 39.99 | 38.30 | 39.62 | 1,259,796 | +0.64(+1.63%) |
Jul 26, 2005 | 38.79 | 39.14 | 38.54 | 38.98 | 821,181 | +0.14(+0.35%) |
Jul 25, 2005 | 38.47 | 39.24 | 38.47 | 38.85 | 843,200 | -0.49(-1.25%) |
Jul 22, 2005 | 39.66 | 39.66 | 38.94 | 39.34 | 896,894 | -0.32(-0.81%) |
Jul 21, 2005 | 38.41 | 40.55 | 38.41 | 39.66 | 2,289,512 | +1.93(+5.11%) |
Jul 20, 2005 | 37.74 | 37.87 | 37.38 | 37.73 | 744,762 | -0.01(-0.02%) |
Jul 19, 2005 | 37.58 | 37.83 | 37.55 | 37.74 | 931,041 | +0.25(+0.66%) |
Jul 18, 2005 | 37.47 | 37.61 | 37.24 | 37.49 | 828,246 | +0.04(+0.11%) |
Jul 15, 2005 | 36.82 | 37.47 | 36.82 | 37.45 | 1,299,596 | +0.55(+1.50%) |
Jul 14, 2005 | 36.01 | 37.09 | 35.97 | 36.90 | 1,694,879 | +1.36(+3.82%) |
Jul 13, 2005 | 35.37 | 35.86 | 35.37 | 35.54 | 971,665 | +0.13(+0.36%) |
Jul 12, 2005 | 35.50 | 35.66 | 35.33 | 35.41 | 860,863 | -0.13(-0.36%) |
Jul 11, 2005 | 35.31 | 35.83 | 35.26 | 35.54 | 1,058,328 | +0.31(+0.89%) |
Jul 08, 2005 | 34.99 | 35.34 | 34.91 | 35.23 | 1,380,489 | +0.25(+0.70%) |
Jul 07, 2005 | 35.03 | 35.12 | 34.90 | 34.98 | 2,544,203 | -0.30(-0.84%) |
Jul 06, 2005 | 37.37 | 37.37 | 35.22 | 35.28 | 2,501,695 | -2.17(-5.78%) |
Jul 05, 2005 | 37.27 | 37.75 | 36.90 | 37.44 | 532,461 | -0.09(-0.23%) |
Jul 01, 2005 | 37.28 | 37.53 | 36.88 | 37.53 | 443,325 | +0.74(+2.01%) |
Jun 30, 2005 | 37.21 | 37.30 | 36.68 | 36.79 | 626,189 | -0.30(-0.80%) |
Jun 29, 2005 | 37.83 | 37.87 | 36.93 | 37.09 | 523,512 | -0.69(-1.82%) |
Jun 28, 2005 | 37.16 | 38.18 | 37.08 | 37.78 | 769,372 | +0.76(+2.07%) |
Jun 27, 2005 | 36.82 | 37.09 | 36.71 | 37.01 | 453,216 | +0.26(+0.72%) |
Jun 24, 2005 | 37.37 | 37.45 | 36.45 | 36.75 | 803,990 | -0.70(-1.86%) |
Jun 23, 2005 | 37.78 | 38.05 | 37.33 | 37.44 | 876,994 | -0.44(-1.17%) |
Jun 22, 2005 | 37.83 | 38.13 | 37.65 | 37.89 | 767,017 | +0.17(+0.45%) |
Jun 21, 2005 | 36.82 | 37.97 | 36.49 | 37.72 | 1,085,057 | +1.02(+2.78%) |
Jun 20, 2005 | 36.65 | 36.84 | 36.37 | 36.70 | 606,407 | -0.11(-0.30%) |
Jun 17, 2005 | 36.52 | 36.95 | 36.45 | 36.81 | 1,516,725 | +0.08(+0.23%) |
Jun 16, 2005 | 36.53 | 36.93 | 36.48 | 36.72 | 708,378 | +0.29(+0.79%) |
Jun 15, 2005 | 36.73 | 37.06 | 36.34 | 36.43 | 868,163 | -0.14(-0.39%) |
Jun 14, 2005 | 36.80 | 36.87 | 36.48 | 36.58 | 732,869 | -0.25(-0.67%) |
Jun 13, 2005 | 36.94 | 37.16 | 36.59 | 36.82 | 503,965 | -0.30(-0.80%) |
Jun 10, 2005 | 37.28 | 37.38 | 36.94 | 37.12 | 833,074 | -0.36(-0.95%) |
Jun 09, 2005 | 37.27 | 37.54 | 36.95 | 37.48 | 625,011 | +0.19(+0.50%) |
Jun 08, 2005 | 37.95 | 38.12 | 37.11 | 37.29 | 594,632 | -0.54(-1.44%) |
Jun 07, 2005 | 37.07 | 37.96 | 37.01 | 37.83 | 1,049,732 | +0.66(+1.78%) |
Jun 06, 2005 | 37.20 | 37.46 | 36.73 | 37.17 | 521,981 | +0.12(+0.32%) |
Jun 03, 2005 | 37.92 | 38.13 | 37.02 | 37.05 | 579,325 | -0.85(-2.24%) |
Jun 02, 2005 | 37.28 | 37.98 | 36.92 | 37.90 | 648,443 | +0.68(+1.83%) |
Jun 01, 2005 | 36.54 | 37.55 | 36.16 | 37.22 | 950,352 | +0.67(+1.84%) |
May 31, 2005 | 36.64 | 36.90 | 36.11 | 36.55 | 891,124 | -0.09(-0.25%) |
May 27, 2005 | 36.54 | 36.77 | 36.36 | 36.65 | 308,502 | +0.14(+0.40%) |
May 26, 2005 | 36.52 | 36.65 | 36.30 | 36.50 | 621,008 | +0.18(+0.49%) |
May 25, 2005 | 37.36 | 37.36 | 36.28 | 36.32 | 837,313 | -1.25(-3.32%) |
May 24, 2005 | 37.61 | 37.78 | 37.16 | 37.57 | 450,861 | -0.19(-0.49%) |
May 23, 2005 | 37.20 | 37.97 | 37.10 | 37.76 | 587,567 | +0.82(+2.21%) |
May 20, 2005 | 37.33 | 37.33 | 36.58 | 36.94 | 678,940 | -0.66(-1.76%) |
May 19, 2005 | 37.79 | 38.05 | 37.37 | 37.61 | 361,489 | -0.27(-0.72%) |
May 18, 2005 | 36.86 | 38.03 | 36.82 | 37.88 | 682,237 | +1.08(+2.93%) |
May 17, 2005 | 35.96 | 36.86 | 35.80 | 36.80 | 733,223 | +0.84(+2.34%) |
May 16, 2005 | 35.33 | 36.03 | 35.16 | 35.96 | 529,517 | +0.60(+1.71%) |
May 13, 2005 | 36.05 | 36.31 | 35.06 | 35.35 | 667,166 | -0.70(-1.95%) |
May 12, 2005 | 36.41 | 36.59 | 36.02 | 36.06 | 863,806 | -0.33(-0.91%) |
May 11, 2005 | 36.24 | 36.51 | 35.85 | 36.39 | 479,709 | +0.15(+0.42%) |
May 10, 2005 | 36.60 | 36.75 | 36.14 | 36.24 | 750,532 | -0.73(-1.98%) |
May 09, 2005 | 37.07 | 37.13 | 36.71 | 36.97 | 495,605 | -0.05(-0.14%) |
May 06, 2005 | 36.92 | 37.10 | 36.73 | 37.02 | 589,098 | +0.17(+0.46%) |
May 05, 2005 | 36.79 | 37.04 | 36.60 | 36.85 | 802,106 | +0.07(+0.18%) |
May 04, 2005 | 36.31 | 37.28 | 36.20 | 36.78 | 1,060,565 | +0.56(+1.55%) |
May 03, 2005 | 35.24 | 36.53 | 35.24 | 36.22 | 1,179,727 | +0.64(+1.79%) |
May 02, 2005 | 35.67 | 36.18 | 35.47 | 35.58 | 700,842 | -0.08(-0.24%) |
Apr 29, 2005 | 35.89 | 36.29 | 35.52 | 35.67 | 1,119,086 | -0.09(-0.26%) |
Apr 28, 2005 | 35.67 | 36.41 | 35.62 | 35.76 | 2,337,200 | +0.03(+0.07%) |
Apr 27, 2005 | 35.59 | 35.88 | 34.68 | 35.74 | 2,523,597 | +0.15(+0.43%) |
Apr 26, 2005 | 38.22 | 38.22 | 34.65 | 35.58 | 3,301,565 | -1.49(-4.01%) |
Apr 25, 2005 | 36.77 | 37.24 | 36.54 | 37.07 | 843,554 | +0.45(+1.23%) |
Apr 22, 2005 | 37.36 | 37.36 | 36.43 | 36.62 | 918,795 | -0.62(-1.66%) |
Apr 21, 2005 | 36.56 | 37.27 | 36.38 | 37.24 | 719,564 | +1.06(+2.93%) |
Apr 20, 2005 | 37.37 | 38.17 | 36.15 | 36.18 | 856,977 | -1.19(-3.18%) |
Apr 19, 2005 | 36.60 | 37.49 | 36.51 | 37.37 | 820,946 | +0.81(+2.21%) |
Apr 18, 2005 | 36.54 | 36.78 | 36.32 | 36.56 | 1,058,210 | +0.20(+0.54%) |
Apr 15, 2005 | 37.83 | 37.83 | 36.29 | 36.37 | 2,058,253 | -1.62(-4.27%) |
Apr 14, 2005 | 38.43 | 38.45 | 37.65 | 37.99 | 2,447,295 | -0.35(-0.91%) |
Apr 13, 2005 | 39.76 | 39.76 | 38.17 | 38.34 | 3,118,700 | -1.49(-3.75%) |
Apr 12, 2005 | 39.70 | 39.84 | 39.29 | 39.83 | 2,807,725 | -1.74(-4.19%) |
Apr 11, 2005 | 41.57 | 41.65 | 40.98 | 41.57 | 426,251 | -0.09(-0.22%) |
Apr 08, 2005 | 42.00 | 42.12 | 41.29 | 41.66 | 861,098 | -0.37(-0.89%) |
Apr 07, 2005 | 41.66 | 42.27 | 41.49 | 42.04 | 1,245,549 | +0.31(+0.73%) |
Apr 06, 2005 | 40.34 | 41.87 | 40.26 | 41.73 | 1,691,347 | +1.66(+4.15%) |
Apr 05, 2005 | 39.64 | 40.07 | 39.63 | 40.07 | 486,303 | +0.44(+1.11%) |
Apr 04, 2005 | 40.10 | 40.10 | 39.35 | 39.63 | 687,065 | -0.48(-1.19%) |