Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.88 | 38.14 | 37.75 | 37.87 | 109,134 | +0.14(+0.36%) |
Apr 27, 2006 | 38.10 | 38.10 | 37.21 | 37.74 | 100,299 | +0.24(+0.64%) |
Apr 26, 2006 | 37.77 | 37.77 | 37.42 | 37.50 | 106,362 | -0.12(-0.31%) |
Apr 25, 2006 | 37.93 | 37.97 | 37.53 | 37.62 | 77,779 | -0.29(-0.76%) |
Apr 24, 2006 | 38.19 | 38.19 | 37.73 | 37.90 | 86,441 | -0.20(-0.52%) |
Apr 21, 2006 | 38.16 | 38.34 | 38.00 | 38.10 | 109,827 | +0.01(+0.02%) |
Apr 20, 2006 | 38.13 | 38.15 | 37.78 | 38.09 | 58,031 | +0.04(+0.11%) |
Apr 19, 2006 | 37.64 | 38.15 | 37.52 | 38.05 | 56,992 | +0.46(+1.23%) |
Apr 18, 2006 | 36.84 | 37.73 | 36.80 | 37.59 | 76,393 | +0.89(+2.44%) |
Apr 17, 2006 | 36.71 | 36.93 | 36.63 | 36.70 | 69,811 | -0.10(-0.28%) |
Apr 13, 2006 | 37.29 | 37.26 | 36.71 | 36.80 | 82,283 | -0.49(-1.32%) |
Apr 12, 2006 | 37.29 | 37.46 | 37.09 | 37.29 | 51,448 | +0.00(+0.00%) |
Apr 11, 2006 | 37.30 | 37.48 | 37.19 | 37.29 | 123,512 | -0.09(-0.25%) |
Apr 10, 2006 | 37.78 | 37.78 | 37.31 | 37.38 | 67,039 | -0.36(-0.95%) |
Apr 07, 2006 | 38.38 | 38.39 | 37.74 | 37.74 | 185,527 | -0.58(-1.51%) |
Apr 06, 2006 | 38.34 | 38.56 | 38.30 | 38.32 | 108,960 | -0.16(-0.40%) |
Apr 05, 2006 | 38.63 | 38.67 | 38.35 | 38.48 | 94,929 | +0.21(+0.54%) |
Apr 04, 2006 | 38.33 | 38.66 | 38.10 | 38.27 | 169,590 | -0.27(-0.69%) |
Apr 03, 2006 | 39.34 | 39.41 | 38.44 | 38.53 | 99,086 | -0.68(-1.72%) |
Mar 31, 2006 | 39.27 | 39.36 | 38.85 | 39.21 | 159,716 | +0.08(+0.21%) |
Mar 30, 2006 | 39.80 | 39.80 | 38.95 | 39.13 | 167,858 | -0.57(-1.44%) |
Mar 29, 2006 | 39.25 | 39.82 | 39.25 | 39.70 | 135,464 | +0.73(+1.87%) |
Mar 28, 2006 | 38.56 | 39.20 | 38.41 | 38.97 | 128,882 | +0.43(+1.11%) |
Mar 27, 2006 | 38.95 | 38.99 | 38.44 | 38.54 | 104,456 | -0.45(-1.15%) |
Mar 24, 2006 | 39.40 | 39.40 | 38.85 | 38.99 | 201,118 | -0.06(-0.15%) |
Mar 23, 2006 | 38.82 | 39.09 | 38.82 | 39.05 | 247,717 | +0.10(+0.27%) |
Mar 22, 2006 | 38.91 | 39.03 | 38.68 | 38.95 | 70,330 | +0.09(+0.22%) |
Mar 21, 2006 | 39.25 | 39.39 | 38.68 | 38.86 | 381,276 | -0.46(-1.16%) |
Mar 20, 2006 | 40.21 | 40.21 | 39.19 | 39.32 | 167,512 | -0.91(-2.25%) |
Mar 17, 2006 | 40.00 | 40.24 | 39.70 | 40.22 | 166,472 | +0.36(+0.90%) |
Mar 16, 2006 | 39.51 | 40.09 | 39.51 | 39.87 | 78,472 | +0.41(+1.04%) |
Mar 15, 2006 | 38.88 | 39.53 | 38.88 | 39.46 | 98,740 | +0.73(+1.89%) |
Mar 14, 2006 | 38.55 | 38.82 | 38.43 | 38.72 | 75,181 | +0.28(+0.72%) |
Mar 13, 2006 | 38.85 | 38.93 | 38.30 | 38.45 | 97,700 | -0.25(-0.66%) |
Mar 10, 2006 | 38.43 | 38.72 | 38.25 | 38.70 | 116,236 | +0.35(+0.90%) |
Mar 09, 2006 | 38.08 | 38.49 | 37.93 | 38.35 | 96,661 | +0.31(+0.82%) |
Mar 08, 2006 | 37.86 | 38.04 | 37.52 | 38.04 | 129,401 | +0.20(+0.52%) |
Mar 07, 2006 | 38.31 | 38.88 | 37.78 | 37.85 | 66,693 | -0.46(-1.19%) |
Mar 06, 2006 | 37.96 | 38.71 | 37.81 | 38.30 | 94,582 | +0.68(+1.79%) |
Mar 03, 2006 | 37.78 | 37.78 | 37.45 | 37.63 | 173,748 | -0.21(-0.55%) |
Mar 02, 2006 | 37.70 | 37.83 | 37.60 | 37.83 | 49,023 | -0.05(-0.12%) |
Mar 01, 2006 | 38.22 | 38.22 | 37.59 | 37.88 | 73,102 | +0.22(+0.58%) |
Feb 28, 2006 | 37.80 | 37.87 | 37.52 | 37.66 | 101,338 | -0.14(-0.37%) |
Feb 27, 2006 | 37.93 | 37.96 | 37.66 | 37.80 | 96,315 | +0.01(+0.02%) |
Feb 24, 2006 | 38.00 | 38.00 | 37.68 | 37.79 | 90,945 | -0.20(-0.53%) |
Feb 23, 2006 | 38.07 | 38.12 | 37.74 | 38.00 | 98,393 | -0.06(-0.17%) |
Feb 22, 2006 | 37.72 | 38.12 | 37.52 | 38.06 | 80,897 | +0.42(+1.12%) |
Feb 21, 2006 | 37.75 | 37.83 | 37.52 | 37.64 | 106,015 | -0.05(-0.12%) |
Feb 17, 2006 | 37.38 | 37.68 | 36.16 | 37.68 | 97,700 | +0.40(+1.07%) |
Feb 16, 2006 | 37.06 | 37.31 | 37.04 | 37.29 | 125,417 | +0.25(+0.67%) |
Feb 15, 2006 | 36.58 | 37.04 | 36.58 | 37.04 | 1,037,466 | +0.32(+0.88%) |
Feb 14, 2006 | 36.51 | 36.77 | 36.22 | 36.71 | 85,055 | +0.20(+0.55%) |
Feb 13, 2006 | 36.51 | 36.53 | 36.38 | 36.51 | 79,165 | +0.05(+0.14%) |
Feb 10, 2006 | 36.37 | 36.62 | 36.15 | 36.46 | 649,954 | +0.03(+0.10%) |
Feb 09, 2006 | 36.31 | 36.56 | 36.17 | 36.43 | 75,700 | +0.17(+0.48%) |
Feb 08, 2006 | 36.39 | 36.39 | 35.96 | 36.25 | 100,299 | -0.16(-0.44%) |
Feb 07, 2006 | 36.73 | 36.74 | 36.38 | 36.41 | 118,661 | -0.29(-0.79%) |
Feb 06, 2006 | 36.56 | 36.70 | 36.49 | 36.70 | 172,882 | +0.14(+0.38%) |
Feb 03, 2006 | 36.81 | 36.81 | 36.17 | 36.56 | 140,315 | -0.32(-0.88%) |
Feb 02, 2006 | 37.11 | 37.14 | 36.78 | 36.89 | 115,543 | -0.26(-0.70%) |
Feb 01, 2006 | 37.03 | 37.31 | 36.95 | 37.15 | 86,094 | +0.17(+0.47%) |
Jan 31, 2006 | 36.75 | 37.16 | 36.74 | 36.97 | 734,316 | +0.10(+0.27%) |
Jan 30, 2006 | 37.05 | 37.05 | 36.75 | 36.88 | 2,284,367 | -0.03(-0.08%) |
Jan 27, 2006 | 36.77 | 37.09 | 36.66 | 36.91 | 3,265,534 | +0.41(+1.12%) |
Jan 26, 2006 | 36.53 | 36.61 | 36.32 | 36.50 | 2,439,580 | +0.12(+0.33%) |
Jan 25, 2006 | 36.46 | 36.60 | 36.22 | 36.37 | 2,630,478 | +0.02(+0.06%) |
Jan 24, 2006 | 36.18 | 36.46 | 36.17 | 36.35 | 138,236 | +0.27(+0.75%) |
Jan 23, 2006 | 36.08 | 36.17 | 35.96 | 36.08 | 74,141 | +0.16(+0.45%) |
Jan 20, 2006 | 36.31 | 36.31 | 35.79 | 35.92 | 84,882 | -0.35(-0.97%) |
Jan 19, 2006 | 35.91 | 36.32 | 35.83 | 36.27 | 102,204 | +0.45(+1.26%) |
Jan 18, 2006 | 35.82 | 35.94 | 35.65 | 35.82 | 56,645 | -0.01(-0.02%) |
Jan 17, 2006 | 35.97 | 35.97 | 35.57 | 35.83 | 103,071 | -0.14(-0.40%) |
Jan 13, 2006 | 36.42 | 36.42 | 35.82 | 35.97 | 74,488 | -0.45(-1.24%) |
Jan 12, 2006 | 36.55 | 36.55 | 36.30 | 36.42 | 236,283 | -0.10(-0.28%) |
Jan 11, 2006 | 36.61 | 36.61 | 36.35 | 36.52 | 72,582 | +0.06(+0.16%) |
Jan 10, 2006 | 36.25 | 36.66 | 36.06 | 36.47 | 95,102 | +0.22(+0.61%) |
Jan 09, 2006 | 36.14 | 36.25 | 35.94 | 36.25 | 85,228 | +0.31(+0.85%) |
Jan 06, 2006 | 35.80 | 35.95 | 35.62 | 35.94 | 62,362 | +0.33(+0.94%) |
Jan 05, 2006 | 35.35 | 35.77 | 35.35 | 35.61 | 53,874 | +0.27(+0.77%) |
Jan 04, 2006 | 35.33 | 35.34 | 35.05 | 35.33 | 129,921 | +0.26(+0.74%) |
Jan 03, 2006 | 34.60 | 35.19 | 34.15 | 35.08 | 121,779 | +0.69(+2.01%) |
Dec 30, 2005 | 34.45 | 34.55 | 34.32 | 34.38 | 74,834 | -0.10(-0.28%) |
Dec 29, 2005 | 34.83 | 34.90 | 34.45 | 34.48 | 120,567 | -0.18(-0.52%) |
Dec 28, 2005 | 34.90 | 34.90 | 34.54 | 34.66 | 157,118 | -0.04(-0.12%) |
Dec 27, 2005 | 34.92 | 34.95 | 34.70 | 34.70 | 105,496 | -1.10(-3.06%) |
Dec 23, 2005 | 35.76 | 35.94 | 35.73 | 35.80 | 74,141 | +0.12(+0.34%) |
Dec 22, 2005 | 35.33 | 35.70 | 35.08 | 35.68 | 77,260 | +0.20(+0.57%) |
Dec 21, 2005 | 35.26 | 35.49 | 35.26 | 35.47 | 107,401 | +0.21(+0.61%) |
Dec 20, 2005 | 35.10 | 35.38 | 35.00 | 35.26 | 54,393 | +0.05(+0.13%) |
Dec 19, 2005 | 35.69 | 35.69 | 35.20 | 35.21 | 49,370 | -0.47(-1.31%) |
Dec 16, 2005 | 35.79 | 35.81 | 35.57 | 35.68 | 18,708 | +0.13(+0.36%) |
Dec 15, 2005 | 35.91 | 36.05 | 35.55 | 35.55 | 49,023 | -0.27(-0.76%) |
Dec 14, 2005 | 35.75 | 36.02 | 35.61 | 35.83 | 76,567 | +0.07(+0.19%) |
Dec 13, 2005 | 35.58 | 35.79 | 35.42 | 35.76 | 35,165 | +0.17(+0.49%) |
Dec 12, 2005 | 35.79 | 35.79 | 35.36 | 35.58 | 52,661 | +0.02(+0.06%) |
Dec 09, 2005 | 35.48 | 35.69 | 35.35 | 35.56 | 38,283 | +0.09(+0.26%) |
Dec 08, 2005 | 35.10 | 35.83 | 35.10 | 35.47 | 101,858 | +0.27(+0.75%) |
Dec 07, 2005 | 35.41 | 35.50 | 34.96 | 35.20 | 50,409 | -0.18(-0.52%) |
Dec 06, 2005 | 35.79 | 35.79 | 35.35 | 35.39 | 49,370 | -0.12(-0.33%) |
Dec 05, 2005 | 35.77 | 35.77 | 35.25 | 35.50 | 37,070 | -0.13(-0.37%) |
Dec 02, 2005 | 35.77 | 35.85 | 35.43 | 35.63 | 31,527 | -0.18(-0.50%) |
Dec 01, 2005 | 35.40 | 35.92 | 35.40 | 35.81 | 70,850 | +0.51(+1.46%) |
Nov 30, 2005 | 35.71 | 35.73 | 35.28 | 35.30 | 50,063 | -0.21(-0.60%) |
Nov 29, 2005 | 35.45 | 35.62 | 35.36 | 35.51 | 28,929 | +0.02(+0.06%) |
Nov 28, 2005 | 35.81 | 35.81 | 35.43 | 35.49 | 65,653 | -0.39(-1.09%) |
Nov 25, 2005 | 35.73 | 35.88 | 35.65 | 35.88 | 12,645 | +0.12(+0.34%) |
Nov 23, 2005 | 35.53 | 35.76 | 35.42 | 35.76 | 48,157 | +0.16(+0.44%) |
Nov 22, 2005 | 34.87 | 35.65 | 34.87 | 35.61 | 75,354 | +0.45(+1.28%) |
Nov 21, 2005 | 35.02 | 35.28 | 34.79 | 35.16 | 68,598 | +0.17(+0.49%) |
Nov 18, 2005 | 34.96 | 35.07 | 34.72 | 34.98 | 134,598 | +0.13(+0.36%) |
Nov 17, 2005 | 34.32 | 34.88 | 34.26 | 34.86 | 49,543 | +0.57(+1.65%) |
Nov 16, 2005 | 34.52 | 34.52 | 34.13 | 34.29 | 31,007 | -0.20(-0.57%) |
Nov 15, 2005 | 34.48 | 34.73 | 34.34 | 34.49 | 44,866 | -0.02(-0.05%) |
Nov 14, 2005 | 34.63 | 34.80 | 34.37 | 34.50 | 40,189 | -0.03(-0.08%) |
Nov 11, 2005 | 34.41 | 34.64 | 34.30 | 34.53 | 57,511 | +0.14(+0.40%) |
Nov 10, 2005 | 33.48 | 34.42 | 33.42 | 34.39 | 36,897 | +0.80(+2.37%) |
Nov 09, 2005 | 33.33 | 33.90 | 33.33 | 33.60 | 55,086 | +0.38(+1.13%) |
Nov 08, 2005 | 33.21 | 33.34 | 32.97 | 33.22 | 26,850 | -0.09(-0.28%) |
Nov 07, 2005 | 33.42 | 33.56 | 33.19 | 33.31 | 53,354 | +0.16(+0.47%) |
Nov 04, 2005 | 33.34 | 33.34 | 32.90 | 33.16 | 37,244 | -0.19(-0.57%) |
Nov 03, 2005 | 33.57 | 33.85 | 33.21 | 33.35 | 109,827 | -0.10(-0.29%) |
Nov 02, 2005 | 33.24 | 33.47 | 32.97 | 33.45 | 73,275 | +0.31(+0.92%) |
Nov 01, 2005 | 33.89 | 33.89 | 32.83 | 33.14 | 132,173 | -0.75(-2.21%) |
Oct 31, 2005 | 33.95 | 34.12 | 33.84 | 33.89 | 316,142 | +0.17(+0.51%) |
Oct 28, 2005 | 33.18 | 33.75 | 33.16 | 33.72 | 159,716 | +0.99(+3.02%) |
Oct 27, 2005 | 33.07 | 33.08 | 32.73 | 32.73 | 75,874 | -0.36(-1.08%) |
Oct 26, 2005 | 33.43 | 33.47 | 33.00 | 33.09 | 62,535 | -0.34(-1.02%) |
Oct 25, 2005 | 33.55 | 33.74 | 33.30 | 33.43 | 35,165 | -0.14(-0.41%) |
Oct 24, 2005 | 33.44 | 33.65 | 33.40 | 33.57 | 164,220 | +0.67(+2.04%) |
Oct 21, 2005 | 32.60 | 33.16 | 32.60 | 32.90 | 95,795 | +0.31(+0.96%) |
Oct 20, 2005 | 33.02 | 33.18 | 32.50 | 32.59 | 111,905 | -0.53(-1.59%) |
Oct 19, 2005 | 32.45 | 33.15 | 32.33 | 33.11 | 84,015 | +0.37(+1.13%) |
Oct 18, 2005 | 33.06 | 33.11 | 32.60 | 32.74 | 66,693 | -0.32(-0.96%) |
Oct 17, 2005 | 32.90 | 33.06 | 32.77 | 33.06 | 189,858 | +0.19(+0.58%) |
Oct 14, 2005 | 32.56 | 32.92 | 32.33 | 32.87 | 116,582 | +0.74(+2.32%) |
Oct 13, 2005 | 32.09 | 32.39 | 31.77 | 32.13 | 75,008 | +0.01(+0.02%) |
Oct 12, 2005 | 32.63 | 32.63 | 31.85 | 32.12 | 136,677 | -0.59(-1.80%) |
Oct 11, 2005 | 33.01 | 33.01 | 32.54 | 32.71 | 44,519 | -0.14(-0.44%) |
Oct 10, 2005 | 33.28 | 33.28 | 32.79 | 32.85 | 135,984 | -0.43(-1.28%) |
Oct 07, 2005 | 33.70 | 33.70 | 33.03 | 33.28 | 68,425 | -0.35(-1.03%) |
Oct 06, 2005 | 33.71 | 33.85 | 33.32 | 33.63 | 120,913 | -0.05(-0.14%) |
Oct 05, 2005 | 34.20 | 34.20 | 33.62 | 33.67 | 97,874 | -0.53(-1.55%) |
Oct 04, 2005 | 34.90 | 34.90 | 34.20 | 34.20 | 78,645 | -0.59(-1.69%) |
Oct 03, 2005 | 34.96 | 34.96 | 34.46 | 34.79 | 82,283 | -0.10(-0.30%) |
Sep 30, 2005 | 34.52 | 34.90 | 34.52 | 34.90 | 95,622 | +0.55(+1.60%) |
Sep 29, 2005 | 33.72 | 34.35 | 33.63 | 34.35 | 69,811 | +0.63(+1.87%) |
Sep 28, 2005 | 34.07 | 34.07 | 33.64 | 33.72 | 62,015 | -0.33(-0.97%) |
Sep 27, 2005 | 34.12 | 34.13 | 33.65 | 34.05 | 104,456 | -0.09(-0.25%) |
Sep 26, 2005 | 34.05 | 34.19 | 33.92 | 34.13 | 31,181 | -0.12(-0.35%) |
Sep 23, 2005 | 34.26 | 34.49 | 34.00 | 34.26 | 93,023 | +0.03(+0.08%) |
Sep 22, 2005 | 34.12 | 34.36 | 33.71 | 34.23 | 109,653 | +0.18(+0.54%) |
Sep 21, 2005 | 34.68 | 34.75 | 34.04 | 34.04 | 154,000 | -0.77(-2.21%) |
Sep 20, 2005 | 35.01 | 35.29 | 34.73 | 34.81 | 41,055 | -0.27(-0.77%) |
Sep 19, 2005 | 35.42 | 35.42 | 35.00 | 35.08 | 42,267 | -0.28(-0.78%) |
Sep 16, 2005 | 35.38 | 35.45 | 35.14 | 35.36 | 24,598 | +0.08(+0.22%) |
Sep 15, 2005 | 35.27 | 35.41 | 35.23 | 35.28 | 18,535 | +0.02(+0.04%) |
Sep 14, 2005 | 35.35 | 35.38 | 35.10 | 35.27 | 34,818 | -0.03(-0.08%) |
Sep 13, 2005 | 35.49 | 35.52 | 35.24 | 35.29 | 59,244 | -0.27(-0.76%) |
Sep 12, 2005 | 35.59 | 35.65 | 35.51 | 35.57 | 33,259 | -0.11(-0.31%) |
Sep 09, 2005 | 35.59 | 35.69 | 35.54 | 35.68 | 66,519 | +0.18(+0.50%) |
Sep 08, 2005 | 35.61 | 35.65 | 35.37 | 35.50 | 25,464 | -0.23(-0.65%) |
Sep 07, 2005 | 35.84 | 35.84 | 35.44 | 35.73 | 60,976 | -0.08(-0.21%) |
Sep 06, 2005 | 35.01 | 35.83 | 35.01 | 35.80 | 70,850 | +0.75(+2.14%) |
Sep 02, 2005 | 35.18 | 35.35 | 34.91 | 35.05 | 100,299 | -0.09(-0.26%) |
Sep 01, 2005 | 34.97 | 35.55 | 34.88 | 35.14 | 96,834 | +0.31(+0.89%) |
Aug 31, 2005 | 34.19 | 34.99 | 34.19 | 34.83 | 102,551 | +0.59(+1.74%) |
Aug 30, 2005 | 34.13 | 34.26 | 33.93 | 34.24 | 74,141 | +0.10(+0.30%) |
Aug 29, 2005 | 34.08 | 34.28 | 33.85 | 34.13 | 61,149 | +0.01(+0.02%) |
Aug 26, 2005 | 34.57 | 34.72 | 34.13 | 34.13 | 67,385 | -0.43(-1.24%) |
Aug 25, 2005 | 34.52 | 34.75 | 34.36 | 34.56 | 50,236 | +0.04(+0.12%) |
Aug 24, 2005 | 34.57 | 34.81 | 34.44 | 34.52 | 121,779 | +0.12(+0.35%) |
Aug 23, 2005 | 34.39 | 34.47 | 34.24 | 34.39 | 198,000 | +0.14(+0.42%) |
Aug 22, 2005 | 34.05 | 34.32 | 34.05 | 34.25 | 98,740 | +0.10(+0.30%) |
Aug 19, 2005 | 34.31 | 34.31 | 34.07 | 34.15 | 49,370 | -0.12(-0.35%) |
Aug 18, 2005 | 34.38 | 34.38 | 34.15 | 34.27 | 52,315 | -0.23(-0.67%) |
Aug 17, 2005 | 34.76 | 34.76 | 34.32 | 34.50 | 87,826 | -0.28(-0.80%) |
Aug 16, 2005 | 34.57 | 34.90 | 34.57 | 34.77 | 133,559 | +0.20(+0.58%) |
Aug 15, 2005 | 34.29 | 34.80 | 34.17 | 34.57 | 23,559 | +0.32(+0.94%) |
Aug 12, 2005 | 34.18 | 34.35 | 33.97 | 34.25 | 42,787 | -0.03(-0.08%) |
Aug 11, 2005 | 33.78 | 34.28 | 33.78 | 34.28 | 49,370 | +0.45(+1.33%) |
Aug 10, 2005 | 33.77 | 34.35 | 33.69 | 33.83 | 104,110 | +0.32(+0.96%) |
Aug 09, 2005 | 33.89 | 33.93 | 33.22 | 33.50 | 143,953 | +0.16(+0.47%) |
Aug 08, 2005 | 34.10 | 34.24 | 33.15 | 33.35 | 268,504 | -1.25(-3.60%) |
Aug 05, 2005 | 35.66 | 35.66 | 34.36 | 34.60 | 222,252 | -1.24(-3.46%) |
Aug 04, 2005 | 36.36 | 36.36 | 35.80 | 35.84 | 79,685 | -0.62(-1.69%) |
Aug 03, 2005 | 36.48 | 36.63 | 36.25 | 36.45 | 44,173 | -0.09(-0.24%) |
Aug 02, 2005 | 36.33 | 36.60 | 36.29 | 36.54 | 30,488 | +0.26(+0.72%) |
Aug 01, 2005 | 36.43 | 36.43 | 36.14 | 36.28 | 61,669 | -0.02(-0.06%) |
Jul 29, 2005 | 36.37 | 36.43 | 36.25 | 36.30 | 124,551 | -0.05(-0.12%) |
Jul 28, 2005 | 36.02 | 36.41 | 35.92 | 36.35 | 78,819 | +0.50(+1.40%) |
Jul 27, 2005 | 35.85 | 35.94 | 35.59 | 35.85 | 73,795 | +0.10(+0.27%) |
Jul 26, 2005 | 35.55 | 35.79 | 35.54 | 35.75 | 33,779 | +0.39(+1.11%) |
Jul 25, 2005 | 35.42 | 35.55 | 35.30 | 35.36 | 40,881 | +0.00(+0.00%) |
Jul 22, 2005 | 35.21 | 35.36 | 35.05 | 35.36 | 29,795 | +0.28(+0.79%) |
Jul 21, 2005 | 35.50 | 35.56 | 34.92 | 35.08 | 121,606 | -0.50(-1.41%) |
Jul 20, 2005 | 35.27 | 35.61 | 35.12 | 35.58 | 40,708 | +0.31(+0.88%) |
Jul 19, 2005 | 35.14 | 35.32 | 35.09 | 35.27 | 73,622 | +0.27(+0.76%) |
Jul 18, 2005 | 34.95 | 35.15 | 34.78 | 35.01 | 40,708 | +0.09(+0.26%) |
Jul 15, 2005 | 34.61 | 34.95 | 34.56 | 34.91 | 228,142 | +0.14(+0.42%) |
Jul 14, 2005 | 35.33 | 35.41 | 34.69 | 34.77 | 139,968 | -0.59(-1.67%) |
Jul 13, 2005 | 35.62 | 35.62 | 35.32 | 35.36 | 135,464 | -0.21(-0.58%) |
Jul 12, 2005 | 35.65 | 35.72 | 35.46 | 35.57 | 50,756 | -0.01(-0.02%) |
Jul 11, 2005 | 35.20 | 35.65 | 35.18 | 35.57 | 54,913 | +0.43(+1.22%) |
Jul 08, 2005 | 34.56 | 35.24 | 34.53 | 35.14 | 129,401 | +0.59(+1.70%) |
Jul 07, 2005 | 34.34 | 34.61 | 34.12 | 34.56 | 37,590 | +0.03(+0.10%) |
Jul 06, 2005 | 34.64 | 34.72 | 34.48 | 34.52 | 34,818 | -0.09(-0.25%) |
Jul 05, 2005 | 34.23 | 34.64 | 34.19 | 34.61 | 73,448 | +0.43(+1.27%) |
Jul 01, 2005 | 33.89 | 34.17 | 33.87 | 34.17 | 47,811 | +0.29(+0.85%) |
Jun 30, 2005 | 33.77 | 33.94 | 33.59 | 33.89 | 68,598 | +0.01(+0.02%) |
Jun 29, 2005 | 33.86 | 34.01 | 33.81 | 33.88 | 124,551 | +0.11(+0.32%) |
Jun 28, 2005 | 33.65 | 33.77 | 33.55 | 33.77 | 24,598 | +0.17(+0.50%) |
Jun 27, 2005 | 33.54 | 33.68 | 33.53 | 33.60 | 35,858 | -0.42(-1.22%) |
Jun 24, 2005 | 34.17 | 34.27 | 33.80 | 34.02 | 51,968 | -0.07(-0.20%) |
Jun 23, 2005 | 34.26 | 34.36 | 34.09 | 34.09 | 42,441 | -0.12(-0.35%) |
Jun 22, 2005 | 34.46 | 34.46 | 34.11 | 34.21 | 29,102 | -0.05(-0.15%) |
Jun 21, 2005 | 34.61 | 34.61 | 34.17 | 34.26 | 46,078 | -0.29(-0.85%) |
Jun 20, 2005 | 34.61 | 34.69 | 34.47 | 34.56 | 122,126 | -0.03(-0.08%) |
Jun 17, 2005 | 34.43 | 34.64 | 34.36 | 34.58 | 33,086 | +0.39(+1.13%) |
Jun 16, 2005 | 33.99 | 34.20 | 33.95 | 34.20 | 49,716 | +0.03(+0.10%) |
Jun 15, 2005 | 34.23 | 34.23 | 33.99 | 34.16 | 27,716 | +0.08(+0.22%) |
Jun 14, 2005 | 33.89 | 34.09 | 33.87 | 34.09 | 41,401 | +0.28(+0.82%) |
Jun 13, 2005 | 33.70 | 33.83 | 33.59 | 33.81 | 44,693 | +0.16(+0.46%) |
Jun 10, 2005 | 33.72 | 33.77 | 33.57 | 33.65 | 41,574 | -0.07(-0.21%) |
Jun 09, 2005 | 33.65 | 33.74 | 33.48 | 33.72 | 48,504 | +0.03(+0.10%) |
Jun 08, 2005 | 33.54 | 33.91 | 33.54 | 33.69 | 49,889 | +0.14(+0.41%) |
Jun 07, 2005 | 33.37 | 33.76 | 33.33 | 33.55 | 101,685 | +0.28(+0.85%) |
Jun 06, 2005 | 33.05 | 33.27 | 33.05 | 33.27 | 70,677 | +0.25(+0.75%) |
Jun 03, 2005 | 32.96 | 33.30 | 32.93 | 33.02 | 41,401 | +0.01(+0.02%) |
Jun 02, 2005 | 33.08 | 33.11 | 32.93 | 33.01 | 54,567 | -0.12(-0.35%) |
Jun 01, 2005 | 32.79 | 33.13 | 32.69 | 33.13 | 56,299 | +0.38(+1.15%) |
May 31, 2005 | 32.56 | 32.86 | 32.56 | 32.75 | 80,204 | +0.34(+1.05%) |
May 27, 2005 | 32.45 | 32.47 | 32.28 | 32.41 | 48,504 | +0.17(+0.52%) |
May 26, 2005 | 32.38 | 32.70 | 32.24 | 32.25 | 83,149 | -0.14(-0.43%) |
May 25, 2005 | 32.70 | 32.70 | 32.38 | 32.38 | 90,425 | -0.40(-1.23%) |
May 24, 2005 | 33.05 | 33.06 | 32.69 | 32.79 | 82,976 | -0.46(-1.39%) |
May 23, 2005 | 33.11 | 33.34 | 33.11 | 33.25 | 98,567 | +0.07(+0.23%) |
May 20, 2005 | 32.98 | 33.23 | 32.90 | 33.18 | 141,008 | +0.07(+0.21%) |
May 19, 2005 | 32.79 | 33.11 | 32.79 | 33.11 | 46,944 | +0.43(+1.32%) |
May 18, 2005 | 32.47 | 32.67 | 32.47 | 32.67 | 71,370 | +0.32(+0.98%) |
May 17, 2005 | 32.13 | 32.38 | 31.99 | 32.36 | 33,606 | +0.28(+0.88%) |
May 16, 2005 | 31.92 | 32.08 | 31.86 | 32.07 | 37,417 | +0.15(+0.47%) |
May 13, 2005 | 32.15 | 32.15 | 31.65 | 31.92 | 54,047 | -0.01(-0.04%) |
May 12, 2005 | 32.38 | 32.38 | 31.91 | 31.93 | 57,858 | -0.32(-1.00%) |
May 11, 2005 | 32.21 | 32.33 | 31.93 | 32.26 | 105,669 | +0.02(+0.05%) |
May 10, 2005 | 32.19 | 32.24 | 32.03 | 32.24 | 52,661 | +0.00(+0.00%) |
May 09, 2005 | 31.78 | 32.24 | 31.74 | 32.24 | 117,622 | +0.55(+1.73%) |
May 06, 2005 | 31.96 | 31.99 | 31.56 | 31.69 | 217,748 | -0.40(-1.26%) |
May 05, 2005 | 31.81 | 32.10 | 31.81 | 32.10 | 37,937 | +0.40(+1.28%) |
May 04, 2005 | 31.69 | 31.81 | 31.44 | 31.69 | 47,811 | +0.03(+0.09%) |
May 03, 2005 | 31.52 | 31.66 | 31.44 | 31.66 | 154,173 | +0.05(+0.15%) |