Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.17 | 35.54 | 34.65 | 35.19 | 428,300 | +0.12(+0.34%) |
May 30, 2006 | 35.76 | 35.78 | 35.03 | 35.07 | 349,500 | -0.74(-2.07%) |
May 26, 2006 | 36.65 | 36.96 | 35.65 | 35.81 | 491,200 | -0.74(-2.02%) |
May 25, 2006 | 37.50 | 38.08 | 35.92 | 36.55 | 596,500 | -2.00(-5.19%) |
May 24, 2006 | 39.55 | 39.71 | 38.15 | 38.55 | 506,100 | -1.20(-3.02%) |
May 23, 2006 | 41.13 | 41.55 | 39.75 | 39.75 | 250,100 | -1.25(-3.05%) |
May 22, 2006 | 41.45 | 41.57 | 40.41 | 41.00 | 206,600 | -0.59(-1.42%) |
May 19, 2006 | 41.50 | 41.82 | 40.34 | 41.59 | 168,000 | -0.16(-0.38%) |
May 18, 2006 | 41.55 | 42.42 | 41.41 | 41.75 | 158,400 | +0.32(+0.77%) |
May 17, 2006 | 41.05 | 41.67 | 40.50 | 41.43 | 153,900 | +0.18(+0.44%) |
May 16, 2006 | 41.22 | 41.45 | 41.00 | 41.25 | 154,600 | -0.10(-0.24%) |
May 15, 2006 | 41.40 | 41.70 | 41.12 | 41.35 | 204,900 | -0.20(-0.48%) |
May 12, 2006 | 42.53 | 42.58 | 41.15 | 41.55 | 161,100 | -1.01(-2.37%) |
May 11, 2006 | 43.50 | 43.50 | 42.38 | 42.56 | 459,100 | -1.14(-2.61%) |
May 10, 2006 | 42.80 | 43.72 | 42.48 | 43.70 | 199,200 | +0.98(+2.29%) |
May 09, 2006 | 42.43 | 43.06 | 42.35 | 42.72 | 119,300 | +0.22(+0.52%) |
May 08, 2006 | 41.85 | 42.71 | 41.55 | 42.50 | 112,300 | +0.60(+1.43%) |
May 05, 2006 | 41.60 | 42.11 | 41.50 | 41.90 | 74,600 | +0.46(+1.11%) |
May 04, 2006 | 41.10 | 41.82 | 40.51 | 41.44 | 186,800 | +0.23(+0.56%) |
May 03, 2006 | 41.84 | 41.86 | 40.94 | 41.21 | 153,800 | -0.70(-1.67%) |
May 02, 2006 | 42.07 | 42.25 | 41.74 | 41.91 | 121,700 | -0.12(-0.29%) |
May 01, 2006 | 41.45 | 42.49 | 41.06 | 42.03 | 473,000 | +0.70(+1.69%) |
Apr 28, 2006 | 41.02 | 41.70 | 41.00 | 41.33 | 111,400 | +0.10(+0.24%) |
Apr 27, 2006 | 41.40 | 41.88 | 40.87 | 41.23 | 130,300 | -0.30(-0.72%) |
Apr 26, 2006 | 41.00 | 41.64 | 41.00 | 41.53 | 167,100 | +0.58(+1.42%) |
Apr 25, 2006 | 41.27 | 41.37 | 40.70 | 40.95 | 128,600 | -0.31(-0.75%) |
Apr 24, 2006 | 41.31 | 41.58 | 40.77 | 41.26 | 241,400 | -0.29(-0.70%) |
Apr 21, 2006 | 42.60 | 42.60 | 40.97 | 41.55 | 117,600 | -0.55(-1.31%) |
Apr 20, 2006 | 42.17 | 42.50 | 41.80 | 42.10 | 118,000 | -0.30(-0.71%) |
Apr 19, 2006 | 42.25 | 42.60 | 42.00 | 42.40 | 229,300 | +0.10(+0.24%) |
Apr 18, 2006 | 41.15 | 42.49 | 41.11 | 42.30 | 282,700 | +1.19(+2.89%) |
Apr 17, 2006 | 42.58 | 42.58 | 41.10 | 41.11 | 439,600 | +1.28(+3.21%) |
Apr 13, 2006 | 40.01 | 40.48 | 39.67 | 39.83 | 172,900 | -0.18(-0.45%) |
Apr 12, 2006 | 38.95 | 40.63 | 38.59 | 40.01 | 196,300 | +0.47(+1.19%) |
Apr 11, 2006 | 40.10 | 40.37 | 39.02 | 39.54 | 229,700 | -0.58(-1.45%) |
Apr 10, 2006 | 41.30 | 41.30 | 40.10 | 40.12 | 284,500 | -1.21(-2.93%) |
Apr 07, 2006 | 39.75 | 41.77 | 39.73 | 41.33 | 709,700 | +3.16(+8.28%) |
Apr 06, 2006 | 38.35 | 38.60 | 38.00 | 38.17 | 171,000 | -0.25(-0.65%) |
Apr 05, 2006 | 39.15 | 39.29 | 38.29 | 38.42 | 266,600 | -0.93(-2.36%) |
Apr 04, 2006 | 38.93 | 39.62 | 38.77 | 39.35 | 334,600 | +0.67(+1.73%) |
Apr 03, 2006 | 39.09 | 39.11 | 38.50 | 38.68 | 183,300 | -0.21(-0.54%) |
Mar 31, 2006 | 39.10 | 39.23 | 38.71 | 38.89 | 160,100 | -0.09(-0.23%) |
Mar 30, 2006 | 39.20 | 39.34 | 38.67 | 38.98 | 133,500 | -0.17(-0.43%) |
Mar 29, 2006 | 37.52 | 39.23 | 37.52 | 39.15 | 108,900 | +0.68(+1.77%) |
Mar 28, 2006 | 38.31 | 38.62 | 38.26 | 38.47 | 281,700 | +0.13(+0.34%) |
Mar 27, 2006 | 38.73 | 38.93 | 38.31 | 38.34 | 66,000 | -0.49(-1.26%) |
Mar 24, 2006 | 38.75 | 39.06 | 38.43 | 38.83 | 149,500 | +0.06(+0.15%) |
Mar 23, 2006 | 38.90 | 39.05 | 38.59 | 38.77 | 84,400 | -0.24(-0.62%) |
Mar 22, 2006 | 38.49 | 39.12 | 38.20 | 39.01 | 103,900 | +0.38(+0.98%) |
Mar 21, 2006 | 38.59 | 39.20 | 38.14 | 38.63 | 175,800 | -0.07(-0.18%) |
Mar 20, 2006 | 38.19 | 39.00 | 38.05 | 38.70 | 183,700 | +0.36(+0.94%) |
Mar 17, 2006 | 38.50 | 38.86 | 38.22 | 38.34 | 494,000 | -0.20(-0.52%) |
Mar 16, 2006 | 39.11 | 39.29 | 38.45 | 38.54 | 245,400 | -0.57(-1.46%) |
Mar 15, 2006 | 39.35 | 39.35 | 38.75 | 39.11 | 139,900 | -0.28(-0.71%) |
Mar 14, 2006 | 38.57 | 39.39 | 38.42 | 39.39 | 248,600 | +0.65(+1.68%) |
Mar 13, 2006 | 38.04 | 38.92 | 38.04 | 38.74 | 425,700 | +0.79(+2.08%) |
Mar 10, 2006 | 37.50 | 38.30 | 37.40 | 37.95 | 193,700 | +0.46(+1.23%) |
Mar 09, 2006 | 38.11 | 38.53 | 37.33 | 37.49 | 414,100 | -0.61(-1.60%) |
Mar 08, 2006 | 37.82 | 38.66 | 37.55 | 38.10 | 223,900 | +0.20(+0.53%) |
Mar 07, 2006 | 38.40 | 38.41 | 37.49 | 37.90 | 247,600 | -0.80(-2.07%) |
Mar 06, 2006 | 39.15 | 39.74 | 37.94 | 38.70 | 676,800 | -1.40(-3.49%) |
Mar 03, 2006 | 39.80 | 40.30 | 38.77 | 40.10 | 459,900 | -0.15(-0.37%) |
Mar 02, 2006 | 40.69 | 40.69 | 39.78 | 40.25 | 537,400 | +0.37(+0.93%) |
Mar 01, 2006 | 39.75 | 39.90 | 38.91 | 39.88 | 459,700 | -0.72(-1.77%) |
Feb 28, 2006 | 41.08 | 41.40 | 40.25 | 40.60 | 222,800 | -0.48(-1.17%) |
Feb 27, 2006 | 41.17 | 41.45 | 40.78 | 41.08 | 178,100 | -0.04(-0.10%) |
Feb 24, 2006 | 41.04 | 41.29 | 40.27 | 41.12 | 126,900 | -0.02(-0.05%) |
Feb 23, 2006 | 41.10 | 41.70 | 40.94 | 41.14 | 151,200 | -0.02(-0.05%) |
Feb 22, 2006 | 40.65 | 41.54 | 40.45 | 41.16 | 108,800 | +0.56(+1.38%) |
Feb 21, 2006 | 41.70 | 41.70 | 40.20 | 40.60 | 163,800 | -1.10(-2.64%) |
Feb 17, 2006 | 41.45 | 41.70 | 40.37 | 41.70 | 193,000 | +0.38(+0.92%) |
Feb 16, 2006 | 41.19 | 41.41 | 40.83 | 41.32 | 92,000 | +0.12(+0.29%) |
Feb 15, 2006 | 40.68 | 41.30 | 40.12 | 41.20 | 168,800 | +0.49(+1.20%) |
Feb 14, 2006 | 39.95 | 40.87 | 39.71 | 40.71 | 234,300 | +0.83(+2.08%) |
Feb 13, 2006 | 39.30 | 39.96 | 38.94 | 39.88 | 271,500 | +0.74(+1.89%) |
Feb 10, 2006 | 38.30 | 39.32 | 38.25 | 39.14 | 192,000 | +0.84(+2.19%) |
Feb 09, 2006 | 38.16 | 38.68 | 38.13 | 38.30 | 144,500 | +0.20(+0.52%) |
Feb 08, 2006 | 37.75 | 38.32 | 37.42 | 38.10 | 227,100 | +0.45(+1.20%) |
Feb 07, 2006 | 37.97 | 38.55 | 37.61 | 37.65 | 128,900 | -0.29(-0.76%) |
Feb 06, 2006 | 38.20 | 38.20 | 37.50 | 37.94 | 215,800 | -0.28(-0.73%) |
Feb 03, 2006 | 38.00 | 38.65 | 37.80 | 38.22 | 121,900 | -0.03(-0.08%) |
Feb 02, 2006 | 38.65 | 38.77 | 37.76 | 38.25 | 151,100 | -0.57(-1.47%) |
Feb 01, 2006 | 38.82 | 38.83 | 38.39 | 38.82 | 195,500 | -0.13(-0.33%) |
Jan 31, 2006 | 38.30 | 39.13 | 38.18 | 38.95 | 174,200 | +0.53(+1.38%) |
Jan 30, 2006 | 38.25 | 38.57 | 38.10 | 38.42 | 172,100 | +0.02(+0.05%) |
Jan 27, 2006 | 38.35 | 39.15 | 38.13 | 38.40 | 210,100 | +0.30(+0.79%) |
Jan 26, 2006 | 37.36 | 38.16 | 36.99 | 38.10 | 246,400 | +0.94(+2.53%) |
Jan 25, 2006 | 36.91 | 37.22 | 36.47 | 37.16 | 172,900 | +0.25(+0.68%) |
Jan 24, 2006 | 35.75 | 37.05 | 35.75 | 36.91 | 572,600 | +1.21(+3.39%) |
Jan 23, 2006 | 36.04 | 36.14 | 35.64 | 35.70 | 273,500 | -0.26(-0.72%) |
Jan 20, 2006 | 36.85 | 36.85 | 35.61 | 35.96 | 204,100 | -0.69(-1.88%) |
Jan 19, 2006 | 37.08 | 37.20 | 36.54 | 36.65 | 146,900 | -0.38(-1.03%) |
Jan 18, 2006 | 36.50 | 37.34 | 36.50 | 37.03 | 204,200 | -0.12(-0.32%) |
Jan 17, 2006 | 37.58 | 37.58 | 36.47 | 37.15 | 167,500 | -0.45(-1.20%) |
Jan 13, 2006 | 37.85 | 38.13 | 37.14 | 37.60 | 128,100 | -0.35(-0.92%) |
Jan 12, 2006 | 38.57 | 38.74 | 37.65 | 37.95 | 102,300 | -0.57(-1.48%) |
Jan 11, 2006 | 39.04 | 39.30 | 38.17 | 38.52 | 117,700 | -0.52(-1.33%) |
Jan 10, 2006 | 38.26 | 39.08 | 38.14 | 39.04 | 98,000 | +0.53(+1.38%) |
Jan 09, 2006 | 38.00 | 38.92 | 37.95 | 38.51 | 106,300 | +0.37(+0.97%) |
Jan 06, 2006 | 37.65 | 38.50 | 37.35 | 38.14 | 130,800 | +0.54(+1.44%) |
Jan 05, 2006 | 37.90 | 38.35 | 37.44 | 37.60 | 120,200 | -0.26(-0.69%) |
Jan 04, 2006 | 38.09 | 38.34 | 37.58 | 37.86 | 137,100 | -0.06(-0.16%) |
Jan 03, 2006 | 38.81 | 38.82 | 36.81 | 37.92 | 288,500 | -0.87(-2.24%) |
Dec 30, 2005 | 39.00 | 39.24 | 38.59 | 38.79 | 128,900 | -0.30(-0.77%) |
Dec 29, 2005 | 38.98 | 39.30 | 38.70 | 39.09 | 127,900 | +0.18(+0.46%) |
Dec 28, 2005 | 38.62 | 39.07 | 38.24 | 38.91 | 178,700 | +0.29(+0.75%) |
Dec 27, 2005 | 39.81 | 39.95 | 38.56 | 38.62 | 127,100 | -1.10(-2.77%) |
Dec 23, 2005 | 40.00 | 40.39 | 39.70 | 39.72 | 48,700 | -0.23(-0.58%) |
Dec 22, 2005 | 40.20 | 40.25 | 39.60 | 39.95 | 110,100 | -0.10(-0.25%) |
Dec 21, 2005 | 38.79 | 40.05 | 38.70 | 40.05 | 278,200 | +1.45(+3.76%) |
Dec 20, 2005 | 38.60 | 39.28 | 38.19 | 38.60 | 135,100 | +0.00(+0.00%) |
Dec 19, 2005 | 40.10 | 40.10 | 38.27 | 38.60 | 221,600 | -1.60(-3.98%) |
Dec 16, 2005 | 40.80 | 40.90 | 40.04 | 40.20 | 261,500 | -0.80(-1.95%) |
Dec 15, 2005 | 42.54 | 42.54 | 40.77 | 41.00 | 134,700 | -1.54(-3.62%) |
Dec 14, 2005 | 41.41 | 42.60 | 41.41 | 42.54 | 179,700 | +1.11(+2.68%) |
Dec 13, 2005 | 41.59 | 41.93 | 41.19 | 41.43 | 154,100 | -0.16(-0.38%) |
Dec 12, 2005 | 42.10 | 42.41 | 41.40 | 41.59 | 174,300 | -0.41(-0.98%) |
Dec 09, 2005 | 41.92 | 42.10 | 41.21 | 42.00 | 139,300 | +0.33(+0.79%) |
Dec 08, 2005 | 42.35 | 42.43 | 41.25 | 41.67 | 243,900 | -0.58(-1.37%) |
Dec 07, 2005 | 40.15 | 42.89 | 39.85 | 42.25 | 759,400 | +2.20(+5.49%) |
Dec 06, 2005 | 40.40 | 40.83 | 40.01 | 40.05 | 151,800 | -0.10(-0.25%) |
Dec 05, 2005 | 40.82 | 40.82 | 39.82 | 40.15 | 174,800 | -0.77(-1.88%) |
Dec 02, 2005 | 40.36 | 41.00 | 40.21 | 40.92 | 118,600 | +0.56(+1.39%) |
Dec 01, 2005 | 40.00 | 40.50 | 39.51 | 40.36 | 180,800 | +0.71(+1.79%) |
Nov 30, 2005 | 39.65 | 40.25 | 39.34 | 39.65 | 142,500 | +0.31(+0.79%) |
Nov 29, 2005 | 39.45 | 39.91 | 39.08 | 39.34 | 134,600 | -0.11(-0.28%) |
Nov 28, 2005 | 40.21 | 40.25 | 39.37 | 39.45 | 257,600 | -1.01(-2.50%) |
Nov 25, 2005 | 39.98 | 40.59 | 39.58 | 40.46 | 77,400 | +0.63(+1.58%) |
Nov 23, 2005 | 39.60 | 40.74 | 39.60 | 39.83 | 179,600 | +0.13(+0.33%) |
Nov 22, 2005 | 40.00 | 40.00 | 38.63 | 39.70 | 250,600 | -0.31(-0.77%) |
Nov 21, 2005 | 39.06 | 40.24 | 38.50 | 40.01 | 287,900 | +0.95(+2.43%) |
Nov 18, 2005 | 39.61 | 39.66 | 38.66 | 39.06 | 119,500 | -0.05(-0.13%) |
Nov 17, 2005 | 38.21 | 39.17 | 38.21 | 39.11 | 199,800 | +0.80(+2.09%) |
Nov 16, 2005 | 37.42 | 38.56 | 37.19 | 38.31 | 191,600 | +1.10(+2.96%) |
Nov 15, 2005 | 38.50 | 38.50 | 37.15 | 37.21 | 155,000 | -1.28(-3.33%) |
Nov 14, 2005 | 39.05 | 39.36 | 38.29 | 38.49 | 91,700 | -0.23(-0.59%) |
Nov 11, 2005 | 38.80 | 39.00 | 38.41 | 38.72 | 81,900 | +0.02(+0.05%) |
Nov 10, 2005 | 38.15 | 38.82 | 37.70 | 38.70 | 156,800 | +0.75(+1.98%) |
Nov 09, 2005 | 38.65 | 38.65 | 37.90 | 37.95 | 151,800 | -0.60(-1.56%) |
Nov 08, 2005 | 38.84 | 39.00 | 38.19 | 38.55 | 138,600 | -0.54(-1.38%) |
Nov 07, 2005 | 39.29 | 39.62 | 38.70 | 39.09 | 160,900 | -0.20(-0.51%) |
Nov 04, 2005 | 38.86 | 39.44 | 38.39 | 39.29 | 122,300 | +0.45(+1.16%) |
Nov 03, 2005 | 38.05 | 39.30 | 38.05 | 38.84 | 419,400 | +1.04(+2.75%) |
Nov 02, 2005 | 36.77 | 38.05 | 36.77 | 37.80 | 128,000 | +0.83(+2.25%) |
Nov 01, 2005 | 36.89 | 37.34 | 36.30 | 36.97 | 108,200 | +0.17(+0.46%) |
Oct 31, 2005 | 36.02 | 37.22 | 35.97 | 36.80 | 151,300 | +0.95(+2.65%) |
Oct 28, 2005 | 33.82 | 35.88 | 33.82 | 35.85 | 205,400 | +2.28(+6.79%) |
Oct 27, 2005 | 34.93 | 34.98 | 33.41 | 33.57 | 235,000 | -1.46(-4.17%) |
Oct 26, 2005 | 36.00 | 36.42 | 34.99 | 35.03 | 209,100 | -1.37(-3.76%) |
Oct 25, 2005 | 36.95 | 37.12 | 35.92 | 36.40 | 134,400 | -0.70(-1.89%) |
Oct 24, 2005 | 35.88 | 37.43 | 35.88 | 37.10 | 167,600 | +1.25(+3.49%) |
Oct 21, 2005 | 35.73 | 36.74 | 35.59 | 35.85 | 149,100 | +0.17(+0.48%) |
Oct 20, 2005 | 36.45 | 36.60 | 35.25 | 35.68 | 195,400 | -0.72(-1.98%) |
Oct 19, 2005 | 34.79 | 36.40 | 34.35 | 36.40 | 191,500 | +1.70(+4.90%) |
Oct 18, 2005 | 35.50 | 35.89 | 34.70 | 34.70 | 138,900 | -1.00(-2.80%) |
Oct 17, 2005 | 35.50 | 35.95 | 34.92 | 35.70 | 141,900 | +0.10(+0.28%) |
Oct 14, 2005 | 34.30 | 35.72 | 34.27 | 35.60 | 243,300 | +1.55(+4.55%) |
Oct 13, 2005 | 33.90 | 34.38 | 33.49 | 34.05 | 414,400 | +0.05(+0.15%) |
Oct 12, 2005 | 35.20 | 35.20 | 33.55 | 34.00 | 303,400 | -1.15(-3.27%) |
Oct 11, 2005 | 36.00 | 36.00 | 35.01 | 35.15 | 279,200 | -0.85(-2.36%) |
Oct 10, 2005 | 37.45 | 37.45 | 35.97 | 36.00 | 136,700 | -0.50(-1.37%) |
Oct 07, 2005 | 35.95 | 36.79 | 35.75 | 36.50 | 154,700 | +0.68(+1.90%) |
Oct 06, 2005 | 36.01 | 36.81 | 35.40 | 35.82 | 149,300 | -0.04(-0.11%) |
Oct 05, 2005 | 36.75 | 36.92 | 35.86 | 35.86 | 136,400 | -0.99(-2.69%) |
Oct 04, 2005 | 36.75 | 37.71 | 36.58 | 36.85 | 118,600 | +0.10(+0.27%) |
Oct 03, 2005 | 37.09 | 38.23 | 36.50 | 36.75 | 219,100 | -0.49(-1.32%) |
Sep 30, 2005 | 36.40 | 37.94 | 36.24 | 37.24 | 202,800 | +0.86(+2.36%) |
Sep 29, 2005 | 36.24 | 36.40 | 35.35 | 36.38 | 2,145,100 | +0.29(+0.80%) |
Sep 28, 2005 | 36.66 | 37.04 | 35.63 | 36.09 | 163,700 | -0.37(-1.01%) |
Sep 27, 2005 | 36.68 | 36.88 | 36.20 | 36.46 | 154,900 | -0.21(-0.57%) |
Sep 26, 2005 | 36.75 | 37.34 | 36.22 | 36.67 | 166,200 | +0.07(+0.19%) |
Sep 23, 2005 | 36.38 | 37.17 | 35.48 | 36.60 | 229,200 | +0.93(+2.61%) |
Sep 22, 2005 | 34.85 | 35.91 | 34.31 | 35.67 | 228,900 | +0.71(+2.03%) |
Sep 21, 2005 | 35.98 | 35.98 | 34.60 | 34.96 | 377,900 | -1.02(-2.83%) |
Sep 20, 2005 | 37.70 | 37.90 | 35.81 | 35.98 | 169,000 | -1.58(-4.21%) |
Sep 19, 2005 | 37.58 | 37.89 | 37.17 | 37.56 | 132,500 | +0.01(+0.03%) |
Sep 16, 2005 | 37.75 | 38.14 | 37.05 | 37.55 | 393,900 | -0.77(-2.01%) |
Sep 15, 2005 | 38.95 | 39.22 | 38.13 | 38.32 | 182,400 | -0.51(-1.31%) |
Sep 14, 2005 | 39.26 | 39.50 | 38.64 | 38.83 | 116,400 | -0.42(-1.07%) |
Sep 13, 2005 | 38.91 | 39.64 | 38.87 | 39.25 | 117,900 | +0.09(+0.23%) |
Sep 12, 2005 | 39.60 | 39.89 | 38.98 | 39.16 | 199,200 | -0.34(-0.86%) |
Sep 09, 2005 | 39.20 | 39.79 | 38.85 | 39.50 | 358,500 | +0.50(+1.28%) |
Sep 08, 2005 | 39.95 | 39.95 | 38.73 | 39.00 | 243,000 | -1.00(-2.50%) |
Sep 07, 2005 | 39.57 | 40.00 | 39.51 | 40.00 | 106,600 | +0.43(+1.09%) |
Sep 06, 2005 | 38.17 | 39.64 | 38.07 | 39.57 | 277,500 | +1.42(+3.72%) |
Sep 02, 2005 | 38.85 | 38.85 | 38.11 | 38.15 | 168,600 | -0.70(-1.80%) |
Sep 01, 2005 | 39.89 | 40.27 | 38.66 | 38.85 | 252,000 | -0.86(-2.17%) |
Aug 31, 2005 | 39.05 | 39.78 | 38.94 | 39.71 | 225,900 | +0.74(+1.90%) |
Aug 30, 2005 | 38.98 | 39.44 | 38.41 | 38.97 | 417,200 | -0.31(-0.79%) |
Aug 29, 2005 | 38.48 | 39.29 | 38.45 | 39.28 | 140,500 | +0.35(+0.90%) |
Aug 26, 2005 | 40.01 | 39.85 | 38.68 | 38.93 | 292,100 | -1.08(-2.70%) |
Aug 25, 2005 | 39.95 | 40.20 | 39.38 | 40.01 | 531,300 | +0.76(+1.94%) |
Aug 24, 2005 | 38.35 | 40.26 | 37.71 | 39.25 | 1,160,500 | +2.69(+7.36%) |
Aug 23, 2005 | 36.07 | 36.56 | 35.31 | 36.56 | 284,600 | +0.67(+1.87%) |
Aug 22, 2005 | 35.45 | 36.20 | 35.31 | 35.89 | 245,000 | +0.69(+1.96%) |
Aug 19, 2005 | 35.86 | 35.91 | 35.17 | 35.20 | 191,600 | -1.03(-2.84%) |
Aug 18, 2005 | 36.13 | 36.87 | 36.01 | 36.23 | 133,600 | -0.05(-0.14%) |
Aug 17, 2005 | 36.05 | 36.75 | 35.71 | 36.28 | 164,100 | +0.16(+0.44%) |
Aug 16, 2005 | 36.96 | 36.96 | 35.60 | 36.12 | 254,300 | -1.04(-2.80%) |
Aug 15, 2005 | 36.73 | 37.24 | 36.20 | 37.16 | 171,800 | +0.28(+0.76%) |
Aug 12, 2005 | 37.20 | 37.20 | 36.23 | 36.88 | 165,600 | -0.47(-1.26%) |
Aug 11, 2005 | 37.50 | 37.75 | 36.96 | 37.35 | 194,300 | -0.25(-0.66%) |
Aug 10, 2005 | 37.67 | 38.63 | 37.12 | 37.60 | 277,600 | +0.19(+0.51%) |
Aug 09, 2005 | 36.30 | 37.75 | 36.30 | 37.41 | 303,400 | +1.30(+3.60%) |
Aug 08, 2005 | 35.25 | 36.52 | 35.25 | 36.11 | 182,900 | +0.64(+1.80%) |
Aug 05, 2005 | 36.16 | 36.16 | 35.25 | 35.47 | 249,300 | -0.57(-1.58%) |
Aug 04, 2005 | 37.18 | 37.38 | 35.87 | 36.04 | 258,200 | -1.54(-4.10%) |
Aug 03, 2005 | 37.38 | 37.80 | 37.30 | 37.58 | 136,700 | +0.28(+0.75%) |
Aug 02, 2005 | 36.51 | 37.62 | 36.31 | 37.30 | 227,500 | -0.01(-0.03%) |
Aug 01, 2005 | 36.30 | 37.46 | 36.06 | 37.31 | 556,300 | +0.04(+0.11%) |
Jul 29, 2005 | 38.50 | 38.50 | 37.06 | 37.27 | 237,100 | -1.13(-2.94%) |
Jul 28, 2005 | 39.47 | 39.69 | 37.92 | 38.40 | 264,400 | -0.82(-2.09%) |
Jul 27, 2005 | 38.58 | 39.28 | 38.34 | 39.22 | 182,900 | +0.64(+1.66%) |
Jul 26, 2005 | 38.48 | 38.75 | 37.97 | 38.58 | 166,400 | +0.14(+0.36%) |
Jul 25, 2005 | 40.05 | 40.27 | 38.40 | 38.44 | 408,000 | -1.61(-4.02%) |
Jul 22, 2005 | 39.02 | 40.06 | 38.83 | 40.05 | 103,900 | +1.43(+3.70%) |
Jul 21, 2005 | 40.22 | 40.22 | 38.51 | 38.62 | 205,700 | -1.52(-3.79%) |
Jul 20, 2005 | 39.75 | 40.14 | 39.19 | 40.14 | 94,300 | +0.34(+0.85%) |
Jul 19, 2005 | 38.95 | 39.90 | 38.77 | 39.80 | 264,000 | +0.40(+1.02%) |
Jul 18, 2005 | 39.30 | 40.00 | 39.25 | 39.40 | 149,700 | +0.00(+0.00%) |
Jul 15, 2005 | 39.45 | 39.87 | 39.05 | 39.40 | 176,500 | -0.20(-0.51%) |
Jul 14, 2005 | 40.30 | 40.75 | 38.75 | 39.60 | 239,000 | -0.67(-1.66%) |
Jul 13, 2005 | 40.77 | 41.10 | 40.03 | 40.27 | 177,800 | -0.43(-1.06%) |
Jul 12, 2005 | 40.48 | 41.00 | 40.25 | 40.70 | 267,300 | +0.19(+0.47%) |
Jul 11, 2005 | 39.44 | 40.63 | 39.33 | 40.51 | 265,600 | +1.11(+2.82%) |
Jul 08, 2005 | 38.61 | 39.60 | 38.61 | 39.40 | 304,400 | +0.65(+1.68%) |
Jul 07, 2005 | 38.23 | 38.75 | 37.90 | 38.75 | 270,500 | +0.52(+1.36%) |
Jul 06, 2005 | 38.68 | 38.68 | 37.28 | 38.23 | 479,600 | -0.57(-1.47%) |
Jul 05, 2005 | 36.90 | 38.80 | 36.84 | 38.80 | 332,100 | +2.00(+5.43%) |
Jul 01, 2005 | 37.19 | 37.40 | 36.63 | 36.80 | 123,500 | -0.29(-0.78%) |
Jun 30, 2005 | 37.00 | 37.28 | 36.80 | 37.09 | 266,200 | +0.10(+0.27%) |
Jun 29, 2005 | 37.43 | 37.43 | 36.38 | 36.99 | 234,600 | -0.69(-1.83%) |
Jun 28, 2005 | 36.23 | 37.70 | 36.23 | 37.68 | 231,200 | +2.05(+5.75%) |
Jun 27, 2005 | 35.43 | 36.08 | 35.29 | 35.63 | 196,400 | -0.10(-0.28%) |
Jun 24, 2005 | 36.85 | 36.94 | 35.72 | 35.73 | 235,800 | -1.12(-3.04%) |
Jun 23, 2005 | 36.93 | 37.38 | 36.61 | 36.85 | 277,300 | -0.13(-0.35%) |
Jun 22, 2005 | 37.40 | 37.75 | 36.68 | 36.98 | 570,900 | -0.17(-0.46%) |
Jun 21, 2005 | 37.06 | 37.55 | 36.58 | 37.15 | 171,400 | +0.18(+0.49%) |
Jun 20, 2005 | 36.86 | 37.14 | 36.63 | 36.97 | 127,500 | +0.07(+0.19%) |
Jun 17, 2005 | 37.60 | 37.61 | 36.83 | 36.90 | 543,100 | -0.50(-1.34%) |
Jun 16, 2005 | 36.68 | 37.58 | 36.68 | 37.40 | 329,200 | +0.62(+1.69%) |
Jun 15, 2005 | 36.33 | 37.06 | 36.33 | 36.78 | 278,300 | +0.70(+1.94%) |
Jun 14, 2005 | 35.36 | 36.57 | 35.36 | 36.08 | 272,600 | +1.09(+3.12%) |
Jun 13, 2005 | 35.29 | 35.43 | 34.68 | 34.99 | 147,100 | -0.38(-1.07%) |
Jun 10, 2005 | 35.74 | 35.95 | 35.01 | 35.37 | 172,400 | -0.37(-1.04%) |
Jun 09, 2005 | 34.87 | 36.00 | 34.61 | 35.74 | 315,200 | +0.77(+2.20%) |
Jun 08, 2005 | 35.43 | 35.72 | 34.81 | 34.97 | 266,000 | -0.39(-1.10%) |
Jun 07, 2005 | 35.20 | 35.85 | 35.20 | 35.36 | 235,700 | +0.41(+1.17%) |
Jun 06, 2005 | 34.35 | 35.33 | 34.22 | 34.95 | 178,100 | +0.60(+1.75%) |
Jun 03, 2005 | 34.46 | 34.69 | 33.76 | 34.35 | 310,900 | -0.25(-0.72%) |
Jun 02, 2005 | 34.44 | 34.85 | 34.39 | 34.60 | 284,100 | +0.03(+0.09%) |