Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 43.62 | 43.60 | 42.98 | 43.09 | 25,181 | -0.53(-1.21%) |
Feb 27, 2006 | 43.46 | 43.74 | 43.29 | 43.62 | 28,300 | +0.54(+1.25%) |
Feb 24, 2006 | 42.90 | 43.22 | 42.90 | 43.08 | 12,359 | +0.05(+0.12%) |
Feb 23, 2006 | 43.22 | 43.40 | 43.03 | 43.03 | 21,484 | -0.31(-0.72%) |
Feb 22, 2006 | 42.93 | 43.42 | 42.84 | 43.34 | 48,398 | +0.40(+0.93%) |
Feb 21, 2006 | 43.26 | 43.29 | 42.78 | 42.94 | 156,054 | -0.49(-1.14%) |
Feb 17, 2006 | 43.56 | 43.62 | 43.34 | 43.43 | 14,554 | -0.29(-0.65%) |
Feb 16, 2006 | 43.56 | 43.76 | 43.47 | 43.72 | 29,224 | +0.44(+1.02%) |
Feb 15, 2006 | 43.10 | 43.34 | 43.03 | 43.28 | 8,085 | +0.13(+0.30%) |
Feb 14, 2006 | 42.68 | 43.22 | 42.68 | 43.15 | 13,052 | +0.49(+1.16%) |
Feb 13, 2006 | 42.94 | 42.94 | 42.49 | 42.65 | 28,877 | -0.48(-1.12%) |
Feb 10, 2006 | 42.98 | 43.22 | 42.55 | 43.14 | 21,831 | +0.11(+0.26%) |
Feb 09, 2006 | 43.29 | 43.54 | 43.03 | 43.03 | 35,923 | -0.16(-0.38%) |
Feb 08, 2006 | 42.93 | 43.19 | 42.73 | 43.19 | 22,409 | +0.64(+1.51%) |
Feb 07, 2006 | 42.59 | 42.78 | 42.33 | 42.55 | 41,699 | -0.09(-0.20%) |
Feb 06, 2006 | 42.72 | 42.73 | 42.46 | 42.64 | 27,722 | -0.02(-0.04%) |
Feb 03, 2006 | 42.86 | 42.95 | 42.59 | 42.65 | 74,619 | -0.56(-1.30%) |
Feb 02, 2006 | 43.72 | 43.72 | 43.12 | 43.22 | 35,923 | -0.58(-1.32%) |
Feb 01, 2006 | 43.37 | 43.83 | 43.22 | 43.80 | 18,481 | +0.23(+0.52%) |
Jan 31, 2006 | 43.83 | 43.85 | 43.55 | 43.57 | 28,069 | -0.35(-0.81%) |
Jan 30, 2006 | 43.89 | 43.96 | 43.72 | 43.93 | 16,402 | +0.16(+0.38%) |
Jan 27, 2006 | 43.68 | 44.00 | 43.57 | 43.76 | 36,270 | +0.43(+1.00%) |
Jan 26, 2006 | 43.30 | 43.46 | 43.25 | 43.33 | 31,534 | +0.20(+0.46%) |
Jan 25, 2006 | 43.16 | 43.20 | 42.86 | 43.13 | 21,022 | +0.07(+0.16%) |
Jan 24, 2006 | 43.28 | 43.33 | 42.97 | 43.06 | 66,418 | +0.28(+0.65%) |
Jan 23, 2006 | 43.00 | 43.07 | 42.67 | 42.78 | 155,245 | +0.00(+0.00%) |
Jan 20, 2006 | 43.99 | 43.99 | 42.78 | 42.78 | 38,811 | -1.34(-3.04%) |
Jan 19, 2006 | 44.19 | 44.33 | 43.96 | 44.13 | 19,983 | +0.36(+0.83%) |
Jan 18, 2006 | 43.54 | 43.79 | 43.44 | 43.76 | 26,567 | -0.46(-1.04%) |
Jan 17, 2006 | 44.25 | 44.28 | 44.07 | 44.22 | 58,217 | -0.35(-0.78%) |
Jan 13, 2006 | 44.78 | 44.78 | 44.43 | 44.57 | 16,749 | -0.14(-0.31%) |
Jan 12, 2006 | 44.91 | 45.04 | 44.58 | 44.71 | 57,639 | -0.30(-0.67%) |
Jan 11, 2006 | 44.75 | 45.04 | 44.64 | 45.01 | 36,501 | +0.42(+0.93%) |
Jan 10, 2006 | 44.18 | 44.59 | 44.18 | 44.59 | 55,675 | +0.09(+0.19%) |
Jan 09, 2006 | 44.36 | 44.62 | 44.20 | 44.51 | 108,579 | +0.19(+0.43%) |
Jan 06, 2006 | 43.87 | 44.37 | 43.76 | 44.32 | 61,682 | +0.69(+1.59%) |
Jan 05, 2006 | 43.44 | 43.63 | 43.35 | 43.62 | 37,078 | +0.40(+0.92%) |
Jan 04, 2006 | 43.00 | 43.23 | 42.90 | 43.23 | 42,392 | +0.56(+1.32%) |
Jan 03, 2006 | 42.11 | 42.79 | 41.64 | 42.66 | 114,586 | +0.78(+1.86%) |
Dec 30, 2005 | 41.90 | 41.90 | 41.75 | 41.88 | 21,138 | -0.22(-0.51%) |
Dec 29, 2005 | 42.52 | 42.52 | 42.06 | 42.10 | 29,455 | -0.36(-0.86%) |
Dec 28, 2005 | 42.57 | 42.57 | 42.24 | 42.46 | 23,217 | +0.09(+0.20%) |
Dec 27, 2005 | 42.92 | 42.99 | 42.35 | 42.38 | 55,560 | -0.39(-0.91%) |
Dec 23, 2005 | 42.85 | 42.91 | 42.69 | 42.77 | 110,543 | +0.03(+0.08%) |
Dec 22, 2005 | 42.47 | 42.76 | 42.47 | 42.73 | 107,771 | +0.23(+0.53%) |
Dec 21, 2005 | 42.59 | 42.78 | 42.42 | 42.51 | 14,900 | +0.12(+0.29%) |
Dec 20, 2005 | 42.34 | 42.58 | 42.30 | 42.39 | 20,560 | -0.11(-0.26%) |
Dec 19, 2005 | 43.07 | 43.07 | 42.42 | 42.50 | 26,798 | -0.55(-1.29%) |
Dec 16, 2005 | 43.24 | 43.24 | 43.01 | 43.05 | 19,521 | -0.08(-0.18%) |
Dec 15, 2005 | 43.23 | 43.25 | 42.91 | 43.13 | 17,095 | -0.07(-0.16%) |
Dec 14, 2005 | 43.36 | 43.36 | 43.03 | 43.20 | 21,484 | -0.09(-0.20%) |
Dec 13, 2005 | 43.23 | 43.37 | 43.04 | 43.29 | 19,636 | +0.04(+0.10%) |
Dec 12, 2005 | 43.29 | 43.44 | 43.20 | 43.24 | 19,636 | +0.05(+0.12%) |
Dec 09, 2005 | 43.06 | 43.28 | 42.84 | 43.19 | 17,326 | +0.23(+0.54%) |
Dec 08, 2005 | 43.32 | 43.38 | 42.66 | 42.96 | 15,940 | -0.27(-0.62%) |
Dec 07, 2005 | 43.46 | 43.50 | 43.13 | 43.23 | 24,950 | -0.09(-0.20%) |
Dec 06, 2005 | 43.55 | 43.77 | 43.31 | 43.31 | 150,856 | +0.03(+0.08%) |
Dec 05, 2005 | 43.55 | 43.55 | 43.16 | 43.28 | 16,864 | -0.32(-0.73%) |
Dec 02, 2005 | 43.60 | 43.76 | 43.48 | 43.60 | 47,474 | +0.03(+0.06%) |
Dec 01, 2005 | 43.23 | 43.62 | 43.11 | 43.57 | 69,306 | +0.82(+1.92%) |
Nov 30, 2005 | 42.86 | 42.99 | 42.71 | 42.75 | 19,521 | -0.09(-0.20%) |
Nov 29, 2005 | 43.10 | 43.19 | 42.74 | 42.84 | 31,765 | -0.07(-0.16%) |
Nov 28, 2005 | 43.16 | 43.16 | 42.86 | 42.91 | 28,069 | -0.25(-0.58%) |
Nov 25, 2005 | 43.16 | 43.18 | 43.02 | 43.16 | 40,428 | +0.09(+0.20%) |
Nov 23, 2005 | 51.51 | 43.27 | 42.85 | 43.07 | 33,382 | +0.25(+0.59%) |
Nov 22, 2005 | 42.49 | 42.91 | 42.47 | 42.82 | 45,742 | +0.33(+0.77%) |
Nov 21, 2005 | 42.43 | 42.52 | 42.21 | 42.49 | 71,154 | +0.01(+0.02%) |
Nov 18, 2005 | 42.52 | 42.66 | 42.34 | 42.48 | 36,270 | +0.12(+0.29%) |
Nov 17, 2005 | 41.97 | 42.36 | 41.79 | 42.36 | 86,286 | +0.55(+1.33%) |
Nov 16, 2005 | 41.68 | 41.81 | 41.55 | 41.81 | 104,536 | +0.23(+0.54%) |
Nov 15, 2005 | 41.75 | 41.90 | 41.44 | 41.58 | 49,091 | -0.10(-0.23%) |
Nov 14, 2005 | 41.64 | 41.78 | 41.61 | 41.68 | 13,861 | +0.02(+0.04%) |
Nov 11, 2005 | 41.75 | 41.81 | 41.65 | 41.66 | 8,663 | +0.11(+0.27%) |
Nov 10, 2005 | 41.25 | 41.55 | 41.04 | 41.55 | 9,356 | +0.22(+0.52%) |
Nov 09, 2005 | 41.18 | 41.41 | 41.13 | 41.33 | 22,293 | +0.04(+0.10%) |
Nov 08, 2005 | 41.23 | 41.43 | 41.12 | 41.29 | 48,167 | -0.10(-0.23%) |
Nov 07, 2005 | 41.32 | 41.46 | 41.12 | 41.38 | 38,349 | +0.23(+0.55%) |
Nov 04, 2005 | 41.11 | 41.18 | 40.89 | 41.16 | 28,415 | +0.22(+0.53%) |
Nov 03, 2005 | 40.97 | 41.10 | 40.80 | 40.94 | 10,973 | +0.47(+1.16%) |
Nov 02, 2005 | 40.07 | 40.55 | 40.04 | 40.47 | 18,943 | +0.54(+1.34%) |
Nov 01, 2005 | 39.92 | 40.03 | 39.91 | 39.94 | 8,778 | +0.00(+0.00%) |
Oct 31, 2005 | 39.81 | 40.23 | 39.81 | 39.94 | 20,676 | +0.51(+1.30%) |
Oct 28, 2005 | 39.38 | 39.42 | 39.13 | 39.42 | 11,551 | +0.14(+0.35%) |
Oct 27, 2005 | 39.74 | 39.74 | 39.28 | 39.29 | 15,478 | -0.49(-1.24%) |
Oct 26, 2005 | 39.88 | 40.13 | 39.78 | 39.78 | 12,590 | -0.03(-0.07%) |
Oct 25, 2005 | 40.00 | 40.01 | 39.62 | 39.81 | 21,946 | -0.34(-0.84%) |
Oct 24, 2005 | 39.82 | 40.14 | 39.68 | 40.14 | 12,590 | +0.47(+1.18%) |
Oct 21, 2005 | 39.82 | 39.82 | 39.55 | 39.68 | 27,375 | +0.32(+0.81%) |
Oct 20, 2005 | 39.82 | 39.82 | 39.30 | 39.36 | 8,085 | -0.18(-0.46%) |
Oct 19, 2005 | 39.00 | 39.54 | 38.72 | 39.54 | 17,095 | +0.34(+0.86%) |
Oct 18, 2005 | 39.26 | 39.30 | 39.14 | 39.20 | 7,508 | +0.14(+0.35%) |
Oct 17, 2005 | 39.26 | 39.26 | 38.96 | 39.06 | 6,006 | -0.03(-0.07%) |
Oct 14, 2005 | 38.96 | 39.12 | 38.87 | 39.09 | 4,620 | +0.16(+0.40%) |
Oct 13, 2005 | 38.70 | 39.02 | 38.57 | 38.93 | 21,022 | +0.23(+0.60%) |
Oct 12, 2005 | 38.83 | 38.84 | 38.59 | 38.70 | 7,970 | -0.27(-0.69%) |
Oct 11, 2005 | 39.39 | 39.39 | 38.87 | 38.97 | 8,547 | -0.23(-0.57%) |
Oct 10, 2005 | 39.41 | 39.49 | 39.19 | 39.19 | 7,970 | -0.32(-0.81%) |
Oct 07, 2005 | 39.56 | 39.63 | 39.42 | 39.51 | 20,329 | +0.04(+0.11%) |
Oct 06, 2005 | 39.81 | 39.84 | 39.44 | 39.47 | 94,949 | -0.29(-0.74%) |
Oct 05, 2005 | 40.43 | 40.43 | 39.76 | 39.76 | 8,316 | -0.65(-1.61%) |
Oct 04, 2005 | 40.95 | 41.03 | 40.41 | 40.41 | 12,128 | -0.48(-1.19%) |
Oct 03, 2005 | 40.87 | 40.99 | 40.86 | 40.90 | 30,263 | +0.13(+0.32%) |
Sep 30, 2005 | 40.59 | 40.80 | 40.59 | 40.77 | 3,811 | +0.30(+0.75%) |
Sep 29, 2005 | 40.02 | 40.55 | 40.01 | 40.46 | 122,556 | +0.42(+1.06%) |
Sep 28, 2005 | 39.87 | 40.22 | 39.87 | 40.04 | 5,775 | +0.14(+0.35%) |
Sep 27, 2005 | 40.08 | 40.08 | 39.82 | 39.90 | 5,082 | -0.15(-0.37%) |
Sep 26, 2005 | 40.26 | 40.28 | 39.88 | 40.05 | 10,049 | +0.03(+0.06%) |
Sep 23, 2005 | 40.02 | 40.09 | 39.79 | 40.02 | 2,541 | +0.02(+0.04%) |
Sep 22, 2005 | 39.83 | 40.04 | 39.60 | 40.01 | 27,953 | +0.05(+0.13%) |
Sep 21, 2005 | 40.20 | 40.20 | 39.91 | 39.95 | 11,666 | -0.51(-1.26%) |
Sep 20, 2005 | 40.65 | 41.01 | 40.40 | 40.46 | 7,046 | -0.12(-0.30%) |
Sep 19, 2005 | 40.86 | 40.86 | 40.46 | 40.59 | 17,557 | -0.23(-0.57%) |
Sep 16, 2005 | 40.82 | 40.89 | 40.59 | 40.82 | 17,788 | +0.22(+0.53%) |
Sep 15, 2005 | 40.78 | 40.81 | 40.49 | 40.60 | 14,207 | -0.16(-0.40%) |
Sep 14, 2005 | 41.13 | 41.21 | 40.77 | 40.77 | 10,049 | -0.46(-1.11%) |
Sep 13, 2005 | 41.15 | 41.45 | 41.08 | 41.23 | 14,669 | +0.00(+0.00%) |
Sep 12, 2005 | 41.17 | 41.29 | 41.10 | 41.23 | 7,854 | +0.12(+0.29%) |
Sep 09, 2005 | 40.96 | 41.14 | 40.90 | 41.10 | 15,362 | +0.17(+0.42%) |
Sep 08, 2005 | 40.86 | 41.06 | 40.86 | 40.93 | 6,699 | +0.11(+0.28%) |
Sep 07, 2005 | 40.69 | 40.94 | 40.66 | 40.82 | 11,897 | +0.12(+0.30%) |
Sep 06, 2005 | 40.39 | 40.74 | 40.39 | 40.70 | 3,234 | +0.42(+1.05%) |
Sep 02, 2005 | 40.39 | 40.48 | 40.27 | 40.27 | 6,699 | -0.11(-0.28%) |
Sep 01, 2005 | 40.43 | 40.48 | 40.23 | 40.39 | 6,468 | -0.10(-0.24%) |
Aug 31, 2005 | 40.17 | 40.48 | 40.05 | 40.48 | 4,620 | +0.35(+0.88%) |
Aug 30, 2005 | 40.13 | 40.13 | 39.88 | 40.13 | 3,349 | -0.18(-0.45%) |
Aug 29, 2005 | 39.87 | 40.33 | 39.78 | 40.31 | 13,745 | +0.36(+0.89%) |
Aug 26, 2005 | 40.13 | 40.13 | 39.87 | 39.95 | 6,006 | -0.20(-0.50%) |
Aug 25, 2005 | 40.06 | 40.21 | 40.06 | 40.15 | 14,438 | +0.09(+0.22%) |
Aug 24, 2005 | 40.08 | 40.62 | 40.07 | 40.07 | 17,788 | -0.23(-0.56%) |
Aug 23, 2005 | 40.40 | 40.40 | 40.11 | 40.29 | 13,168 | +0.04(+0.11%) |
Aug 22, 2005 | 40.26 | 40.53 | 40.07 | 40.25 | 148,199 | +0.06(+0.15%) |
Aug 19, 2005 | 40.30 | 40.35 | 40.14 | 40.19 | 7,277 | +0.01(+0.02%) |
Aug 18, 2005 | 40.24 | 40.29 | 40.09 | 40.18 | 6,468 | -0.27(-0.66%) |
Aug 17, 2005 | 40.17 | 40.52 | 40.13 | 40.45 | 15,709 | +0.41(+1.02%) |
Aug 16, 2005 | 40.43 | 40.43 | 39.93 | 40.04 | 17,673 | -0.52(-1.28%) |
Aug 15, 2005 | 40.17 | 40.67 | 40.10 | 40.56 | 8,432 | +0.32(+0.80%) |
Aug 12, 2005 | 40.34 | 40.34 | 40.01 | 40.24 | 6,468 | -0.39(-0.96%) |
Aug 11, 2005 | 40.38 | 40.65 | 40.29 | 40.63 | 4,966 | +0.26(+0.64%) |
Aug 10, 2005 | 41.04 | 41.05 | 40.26 | 40.37 | 13,168 | -0.41(-1.00%) |
Aug 09, 2005 | 40.72 | 40.96 | 40.72 | 40.78 | 10,395 | +0.20(+0.49%) |
Aug 08, 2005 | 40.99 | 41.01 | 40.58 | 40.58 | 12,013 | -0.34(-0.83%) |
Aug 05, 2005 | 40.99 | 41.00 | 40.83 | 40.91 | 6,468 | -0.12(-0.30%) |
Aug 04, 2005 | 41.30 | 41.30 | 40.97 | 41.04 | 9,471 | -0.31(-0.75%) |
Aug 03, 2005 | 41.21 | 41.41 | 41.20 | 41.35 | 7,623 | +0.14(+0.34%) |
Aug 02, 2005 | 40.86 | 41.23 | 40.86 | 41.21 | 19,521 | +0.37(+0.91%) |
Aug 01, 2005 | 40.77 | 40.94 | 40.72 | 40.84 | 4,504 | +0.11(+0.28%) |
Jul 29, 2005 | 40.87 | 40.93 | 40.63 | 40.72 | 13,283 | -0.23(-0.57%) |
Jul 28, 2005 | 40.73 | 40.96 | 40.73 | 40.96 | 6,353 | +0.12(+0.30%) |
Jul 27, 2005 | 40.56 | 40.91 | 40.49 | 40.84 | 6,237 | +0.06(+0.15%) |
Jul 26, 2005 | 40.61 | 40.80 | 40.59 | 40.78 | 5,775 | +0.26(+0.64%) |
Jul 25, 2005 | 40.73 | 40.84 | 40.52 | 40.52 | 13,976 | -0.22(-0.53%) |
Jul 22, 2005 | 40.89 | 40.91 | 40.56 | 40.73 | 18,019 | +0.03(+0.06%) |
Jul 21, 2005 | 41.04 | 41.10 | 40.71 | 40.71 | 7,508 | -0.42(-1.03%) |
Jul 20, 2005 | 40.59 | 41.13 | 40.56 | 41.13 | 9,125 | -0.08(-0.19%) |
Jul 19, 2005 | 40.51 | 41.24 | 40.51 | 41.21 | 86,748 | +0.68(+1.69%) |
Jul 18, 2005 | 40.65 | 40.65 | 40.47 | 40.52 | 13,168 | -0.18(-0.45%) |
Jul 15, 2005 | 40.72 | 40.73 | 40.47 | 40.71 | 9,125 | -0.01(-0.02%) |
Jul 14, 2005 | 40.78 | 40.89 | 40.63 | 40.72 | 26,567 | +0.28(+0.69%) |
Jul 13, 2005 | 40.31 | 40.46 | 40.20 | 40.44 | 11,666 | +0.20(+0.49%) |
Jul 12, 2005 | 39.95 | 40.35 | 39.87 | 40.24 | 10,164 | +0.41(+1.02%) |
Jul 11, 2005 | 39.73 | 39.95 | 39.66 | 39.83 | 11,666 | +0.34(+0.85%) |
Jul 08, 2005 | 38.86 | 39.49 | 38.86 | 39.49 | 6,468 | +0.75(+1.94%) |
Jul 07, 2005 | 38.52 | 38.74 | 38.46 | 38.74 | 4,735 | +0.04(+0.11%) |
Jul 06, 2005 | 38.75 | 38.99 | 38.70 | 38.70 | 10,511 | -0.05(-0.13%) |
Jul 05, 2005 | 38.27 | 38.81 | 38.27 | 38.75 | 6,815 | +0.42(+1.11%) |
Jul 01, 2005 | 38.47 | 38.55 | 38.33 | 38.33 | 19,174 | -0.11(-0.29%) |
Jun 30, 2005 | 38.78 | 38.81 | 38.44 | 38.44 | 4,735 | -0.27(-0.69%) |
Jun 29, 2005 | 38.83 | 38.88 | 38.69 | 38.71 | 13,052 | -0.03(-0.09%) |
Jun 28, 2005 | 38.42 | 38.78 | 38.42 | 38.74 | 11,320 | +0.44(+1.15%) |
Jun 27, 2005 | 38.47 | 38.47 | 38.14 | 38.30 | 6,930 | -0.23(-0.58%) |
Jun 24, 2005 | 38.96 | 38.96 | 38.52 | 38.52 | 43,085 | -0.57(-1.47%) |
Jun 23, 2005 | 39.52 | 39.88 | 39.10 | 39.10 | 11,320 | -0.36(-0.92%) |
Jun 22, 2005 | 39.52 | 39.52 | 39.30 | 39.46 | 4,273 | +0.12(+0.31%) |
Jun 21, 2005 | 39.26 | 39.35 | 39.14 | 39.34 | 4,389 | +0.25(+0.64%) |
Jun 20, 2005 | 38.97 | 39.13 | 38.91 | 39.09 | 5,313 | -0.15(-0.38%) |
Jun 17, 2005 | 39.30 | 39.37 | 39.11 | 39.23 | 6,006 | +0.10(+0.27%) |
Jun 16, 2005 | 39.10 | 39.23 | 39.09 | 39.13 | 5,082 | +0.33(+0.85%) |
Jun 15, 2005 | 39.07 | 39.07 | 38.51 | 38.80 | 9,125 | -0.01(-0.02%) |
Jun 14, 2005 | 39.07 | 39.07 | 38.80 | 38.81 | 7,046 | -0.29(-0.75%) |
Jun 13, 2005 | 39.12 | 39.19 | 39.07 | 39.10 | 2,656 | +0.29(+0.74%) |
Jun 10, 2005 | 39.15 | 39.15 | 38.71 | 38.82 | 5,544 | -0.24(-0.62%) |
Jun 09, 2005 | 38.85 | 39.06 | 38.78 | 39.06 | 2,772 | +0.23(+0.60%) |
Jun 08, 2005 | 39.11 | 39.14 | 38.81 | 38.83 | 11,088 | -0.22(-0.55%) |
Jun 07, 2005 | 39.11 | 39.46 | 39.03 | 39.04 | 4,735 | -0.03(-0.07%) |
Jun 06, 2005 | 39.06 | 39.12 | 38.91 | 39.07 | 2,656 | +0.01(+0.02%) |
Jun 03, 2005 | 39.39 | 39.39 | 38.98 | 39.06 | 8,663 | -0.39(-0.99%) |
Jun 02, 2005 | 39.41 | 39.49 | 39.37 | 39.45 | 5,775 | +0.22(+0.55%) |
Jun 01, 2005 | 38.95 | 39.50 | 38.95 | 39.23 | 3,580 | +0.19(+0.49%) |
May 31, 2005 | 39.17 | 39.28 | 39.01 | 39.04 | 3,234 | -0.05(-0.13%) |
May 27, 2005 | 39.17 | 39.18 | 39.06 | 39.10 | 5,313 | -0.16(-0.42%) |
May 26, 2005 | 38.95 | 39.26 | 38.95 | 39.26 | 7,970 | +0.50(+1.30%) |
May 25, 2005 | 38.78 | 38.79 | 38.51 | 38.76 | 14,785 | -0.23(-0.58%) |
May 24, 2005 | 38.64 | 38.98 | 38.64 | 38.98 | 7,392 | +0.16(+0.40%) |
May 23, 2005 | 38.68 | 38.83 | 38.65 | 38.83 | 3,465 | +0.19(+0.49%) |
May 20, 2005 | 38.44 | 38.64 | 38.37 | 38.64 | 1,732 | +0.16(+0.40%) |
May 19, 2005 | 38.22 | 38.48 | 38.22 | 38.48 | 3,234 | +0.24(+0.63%) |
May 18, 2005 | 37.90 | 38.35 | 37.82 | 38.24 | 7,046 | +0.72(+1.92%) |
May 17, 2005 | 37.35 | 37.58 | 37.23 | 37.52 | 2,541 | +0.03(+0.09%) |
May 16, 2005 | 37.18 | 37.49 | 37.11 | 37.49 | 6,122 | +0.37(+1.00%) |
May 13, 2005 | 36.90 | 37.31 | 36.90 | 37.11 | 9,702 | +0.60(+1.64%) |
May 12, 2005 | 36.89 | 36.96 | 36.52 | 36.52 | 1,270 | -0.17(-0.47%) |
May 11, 2005 | 36.33 | 36.69 | 36.25 | 36.69 | 1,501 | +0.40(+1.10%) |
May 10, 2005 | 36.62 | 36.62 | 36.29 | 36.29 | 2,772 | -0.35(-0.97%) |
May 09, 2005 | 36.64 | 36.73 | 36.46 | 36.65 | 3,811 | -0.03(-0.09%) |
May 06, 2005 | 36.65 | 36.68 | 36.58 | 36.68 | 3,234 | +0.18(+0.50%) |
May 05, 2005 | 36.52 | 36.64 | 36.44 | 36.50 | 1,848 | -0.02(-0.05%) |
May 04, 2005 | 36.27 | 36.56 | 36.27 | 36.52 | 4,851 | +0.48(+1.32%) |
May 03, 2005 | 36.07 | 36.29 | 36.04 | 36.04 | 1,155 | +0.14(+0.39%) |
May 02, 2005 | 36.08 | 36.08 | 35.90 | 35.90 | 462 | -0.03(-0.07%) |
Apr 29, 2005 | 35.81 | 35.93 | 35.46 | 35.93 | 10,626 | +0.41(+1.15%) |
Apr 28, 2005 | 35.83 | 35.83 | 35.52 | 35.52 | 7,970 | -0.49(-1.37%) |
Apr 27, 2005 | 36.01 | 36.01 | 36.01 | 36.01 | 577 | -0.03(-0.10%) |
Apr 26, 2005 | 36.18 | 36.44 | 36.05 | 36.05 | 4,620 | -0.26(-0.72%) |
Apr 25, 2005 | 36.35 | 36.38 | 36.31 | 36.31 | 2,079 | +0.54(+1.50%) |
Apr 22, 2005 | 36.25 | 36.25 | 35.77 | 35.77 | 2,310 | -0.67(-1.83%) |
Apr 21, 2005 | 35.99 | 36.46 | 35.99 | 36.44 | 3,811 | +0.94(+2.66%) |
Apr 20, 2005 | 35.97 | 35.97 | 35.49 | 35.49 | 3,349 | -0.25(-0.70%) |
Apr 19, 2005 | 35.68 | 35.75 | 35.51 | 35.75 | 7,277 | +0.37(+1.05%) |
Apr 18, 2005 | 35.15 | 35.38 | 35.15 | 35.37 | 2,425 | +0.22(+0.62%) |
Apr 15, 2005 | 35.65 | 35.82 | 35.16 | 35.16 | 6,006 | -1.23(-3.38%) |
Apr 14, 2005 | 36.79 | 36.79 | 36.38 | 36.39 | 7,970 | -0.47(-1.27%) |
Apr 13, 2005 | 37.17 | 37.17 | 36.84 | 36.85 | 693 | -0.54(-1.44%) |
Apr 12, 2005 | 37.03 | 37.39 | 36.84 | 37.39 | 3,234 | +0.06(+0.16%) |
Apr 11, 2005 | 37.62 | 37.62 | 37.24 | 37.33 | 1,848 | -0.23(-0.60%) |
Apr 08, 2005 | 37.80 | 37.83 | 37.56 | 37.56 | 1,848 | -0.21(-0.55%) |
Apr 07, 2005 | 37.52 | 37.76 | 37.52 | 37.76 | 2,079 | +0.30(+0.81%) |
Apr 06, 2005 | 37.57 | 37.63 | 37.46 | 37.46 | 5,313 | +0.06(+0.16%) |
Apr 05, 2005 | 37.53 | 37.53 | 37.39 | 37.40 | 1,270 | -0.10(-0.25%) |
Apr 04, 2005 | 37.26 | 37.49 | 37.13 | 37.49 | 1,039 | +0.14(+0.37%) |
Apr 01, 2005 | 37.89 | 37.89 | 37.26 | 37.36 | 6,006 | -0.26(-0.69%) |
Mar 31, 2005 | 37.67 | 37.74 | 37.57 | 37.62 | 13,283 | -0.07(-0.18%) |
Mar 30, 2005 | 37.36 | 37.68 | 37.36 | 37.68 | 3,580 | +0.61(+1.63%) |
Mar 29, 2005 | 37.34 | 37.49 | 37.08 | 37.08 | 5,660 | -0.39(-1.04%) |
Mar 28, 2005 | 37.71 | 37.71 | 37.47 | 37.47 | 577 | -0.25(-0.67%) |
Mar 24, 2005 | 37.58 | 37.75 | 37.51 | 37.72 | 1,501 | +0.28(+0.74%) |
Mar 23, 2005 | 37.30 | 37.49 | 37.30 | 37.44 | 14,207 | +0.22(+0.58%) |
Mar 22, 2005 | 37.62 | 37.70 | 37.23 | 37.23 | 1,617 | -0.33(-0.88%) |
Mar 21, 2005 | 37.64 | 37.65 | 37.38 | 37.56 | 1,386 | +0.12(+0.32%) |
Mar 18, 2005 | 37.55 | 37.63 | 37.43 | 37.43 | 51,748 | -0.34(-0.89%) |
Mar 17, 2005 | 37.81 | 37.93 | 37.70 | 37.77 | 5,544 | +0.10(+0.25%) |
Mar 16, 2005 | 38.11 | 38.20 | 37.68 | 37.68 | 2,310 | -0.50(-1.32%) |
Mar 15, 2005 | 38.42 | 38.42 | 38.18 | 38.18 | 1,501 | -0.30(-0.79%) |
Mar 14, 2005 | 38.38 | 38.48 | 38.35 | 38.48 | 577 | +0.20(+0.52%) |
Mar 11, 2005 | 38.78 | 38.78 | 38.21 | 38.28 | 3,003 | -0.55(-1.40%) |
Mar 10, 2005 | 38.90 | 38.90 | 38.46 | 38.83 | 5,775 | -0.08(-0.20%) |
Mar 09, 2005 | 38.83 | 39.12 | 38.78 | 38.91 | 8,432 | -0.07(-0.18%) |
Mar 08, 2005 | 39.25 | 39.32 | 38.97 | 38.97 | 2,079 | -0.23(-0.60%) |
Mar 07, 2005 | 38.91 | 39.38 | 38.91 | 39.21 | 5,775 | +0.42(+1.09%) |
Mar 04, 2005 | 38.91 | 38.91 | 38.73 | 38.78 | 1,386 | +0.17(+0.45%) |
Mar 03, 2005 | 38.86 | 38.86 | 38.37 | 38.61 | 2,541 | -0.17(-0.45%) |
Mar 02, 2005 | 38.75 | 39.13 | 38.75 | 38.78 | 1,501 | -0.09(-0.22%) |