Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.74 | 37.31 | 36.66 | 37.09 | 31,256 | +0.34(+0.93%) |
Feb 27, 2006 | 37.12 | 37.21 | 36.74 | 36.74 | 23,005 | -0.20(-0.55%) |
Feb 24, 2006 | 37.50 | 37.50 | 36.90 | 36.95 | 24,195 | +0.08(+0.21%) |
Feb 23, 2006 | 36.56 | 37.06 | 36.56 | 36.87 | 24,433 | +0.00(+0.00%) |
Feb 22, 2006 | 37.06 | 37.06 | 36.56 | 36.87 | 23,799 | -0.29(-0.78%) |
Feb 21, 2006 | 36.66 | 37.43 | 36.54 | 37.16 | 33,874 | +0.61(+1.66%) |
Feb 17, 2006 | 36.59 | 36.69 | 36.46 | 36.56 | 12,851 | +0.10(+0.28%) |
Feb 16, 2006 | 36.24 | 36.87 | 36.24 | 36.46 | 34,588 | -0.23(-0.62%) |
Feb 15, 2006 | 36.54 | 36.72 | 36.33 | 36.68 | 18,325 | +0.40(+1.11%) |
Feb 14, 2006 | 36.54 | 36.62 | 36.25 | 36.28 | 24,195 | -0.26(-0.72%) |
Feb 13, 2006 | 35.93 | 36.74 | 35.93 | 36.54 | 30,938 | +0.81(+2.26%) |
Feb 10, 2006 | 36.18 | 36.18 | 35.67 | 35.74 | 12,534 | -0.30(-0.84%) |
Feb 09, 2006 | 36.74 | 36.76 | 35.67 | 36.04 | 18,563 | -0.71(-1.92%) |
Feb 08, 2006 | 36.54 | 36.76 | 36.24 | 36.74 | 10,154 | +0.30(+0.83%) |
Feb 07, 2006 | 36.06 | 37.06 | 36.06 | 36.44 | 20,149 | +0.50(+1.40%) |
Feb 06, 2006 | 36.05 | 36.68 | 35.47 | 35.94 | 16,262 | -0.14(-0.38%) |
Feb 03, 2006 | 36.93 | 36.93 | 35.53 | 36.08 | 22,767 | -0.68(-1.85%) |
Feb 02, 2006 | 37.06 | 37.25 | 36.68 | 36.76 | 17,214 | -0.40(-1.09%) |
Feb 01, 2006 | 36.43 | 37.31 | 36.43 | 37.16 | 11,502 | +0.61(+1.66%) |
Jan 31, 2006 | 36.56 | 36.74 | 36.32 | 36.56 | 9,361 | -0.15(-0.41%) |
Jan 30, 2006 | 36.68 | 36.72 | 36.20 | 36.71 | 19,197 | +0.19(+0.52%) |
Jan 27, 2006 | 36.62 | 37.00 | 36.52 | 36.52 | 12,613 | -0.11(-0.31%) |
Jan 26, 2006 | 36.81 | 36.81 | 36.18 | 36.63 | 24,909 | -0.68(-1.82%) |
Jan 25, 2006 | 37.56 | 38.32 | 37.02 | 37.31 | 36,730 | -0.44(-1.17%) |
Jan 24, 2006 | 37.75 | 37.80 | 37.69 | 37.75 | 23,085 | +0.01(+0.03%) |
Jan 23, 2006 | 37.63 | 37.75 | 37.31 | 37.74 | 11,344 | +0.20(+0.54%) |
Jan 20, 2006 | 37.50 | 37.68 | 37.19 | 37.54 | 19,356 | +0.26(+0.71%) |
Jan 19, 2006 | 37.24 | 37.38 | 37.19 | 37.27 | 15,945 | +0.04(+0.10%) |
Jan 18, 2006 | 37.06 | 37.31 | 36.86 | 37.24 | 17,135 | +0.05(+0.14%) |
Jan 17, 2006 | 36.62 | 37.19 | 36.59 | 37.19 | 23,164 | +0.34(+0.92%) |
Jan 13, 2006 | 36.81 | 37.19 | 36.57 | 36.85 | 23,402 | -0.03(-0.07%) |
Jan 12, 2006 | 37.63 | 37.63 | 36.81 | 36.87 | 16,024 | -0.76(-2.01%) |
Jan 11, 2006 | 37.61 | 38.26 | 37.50 | 37.63 | 16,024 | +0.01(+0.03%) |
Jan 10, 2006 | 37.31 | 37.75 | 37.17 | 37.61 | 22,133 | +0.49(+1.32%) |
Jan 09, 2006 | 37.31 | 37.41 | 36.80 | 37.12 | 18,166 | -0.10(-0.27%) |
Jan 06, 2006 | 36.57 | 37.27 | 36.57 | 37.22 | 13,327 | +0.59(+1.62%) |
Jan 05, 2006 | 37.25 | 37.44 | 36.62 | 36.63 | 12,851 | -0.62(-1.66%) |
Jan 04, 2006 | 35.61 | 37.69 | 35.57 | 37.25 | 73,698 | +2.05(+5.84%) |
Jan 03, 2006 | 34.03 | 35.28 | 33.74 | 35.19 | 33,874 | +1.12(+3.29%) |
Dec 30, 2005 | 33.53 | 34.22 | 32.59 | 34.07 | 131,371 | +0.50(+1.50%) |
Dec 29, 2005 | 33.40 | 34.21 | 32.90 | 33.57 | 63,385 | +0.04(+0.11%) |
Dec 28, 2005 | 33.78 | 34.03 | 32.77 | 33.53 | 109,079 | -0.48(-1.41%) |
Dec 27, 2005 | 34.35 | 34.35 | 33.85 | 34.01 | 26,575 | -0.21(-0.63%) |
Dec 23, 2005 | 34.19 | 34.22 | 33.92 | 34.22 | 22,688 | +0.04(+0.11%) |
Dec 22, 2005 | 34.16 | 34.25 | 33.92 | 34.19 | 29,431 | +0.00(+0.00%) |
Dec 21, 2005 | 33.92 | 34.49 | 33.92 | 34.19 | 37,602 | +0.16(+0.48%) |
Dec 20, 2005 | 34.19 | 34.49 | 33.66 | 34.02 | 39,823 | -0.21(-0.63%) |
Dec 19, 2005 | 34.64 | 34.64 | 34.10 | 34.24 | 60,925 | -0.40(-1.16%) |
Dec 16, 2005 | 34.54 | 34.99 | 34.09 | 34.64 | 24,989 | +0.10(+0.29%) |
Dec 15, 2005 | 34.61 | 34.93 | 34.48 | 34.54 | 17,373 | -0.01(-0.04%) |
Dec 14, 2005 | 34.43 | 34.79 | 34.43 | 34.55 | 39,585 | -0.50(-1.44%) |
Dec 13, 2005 | 36.37 | 36.37 | 34.79 | 35.06 | 56,879 | -0.26(-0.75%) |
Dec 12, 2005 | 34.98 | 35.37 | 34.92 | 35.32 | 33,398 | +0.03(+0.07%) |
Dec 09, 2005 | 35.30 | 35.42 | 34.87 | 35.30 | 23,164 | -0.06(-0.18%) |
Dec 08, 2005 | 34.79 | 36.05 | 34.79 | 35.36 | 29,034 | +0.33(+0.94%) |
Dec 07, 2005 | 35.32 | 35.37 | 34.48 | 35.03 | 37,047 | -0.34(-0.96%) |
Dec 06, 2005 | 36.04 | 36.04 | 35.30 | 35.37 | 20,943 | -0.62(-1.72%) |
Dec 05, 2005 | 36.14 | 36.22 | 35.55 | 35.99 | 17,611 | -0.03(-0.07%) |
Dec 02, 2005 | 36.17 | 36.18 | 35.86 | 36.01 | 9,202 | -0.04(-0.10%) |
Dec 01, 2005 | 36.22 | 36.40 | 35.99 | 36.05 | 20,387 | -0.15(-0.42%) |
Nov 30, 2005 | 35.74 | 36.23 | 35.41 | 36.20 | 29,352 | +0.59(+1.66%) |
Nov 29, 2005 | 36.30 | 36.30 | 35.61 | 35.61 | 18,087 | -0.67(-1.84%) |
Nov 28, 2005 | 36.57 | 36.74 | 36.25 | 36.28 | 13,644 | -0.28(-0.76%) |
Nov 25, 2005 | 36.93 | 36.93 | 36.56 | 36.56 | 4,442 | -0.13(-0.34%) |
Nov 23, 2005 | 36.64 | 36.86 | 36.58 | 36.68 | 12,613 | +0.00(+0.00%) |
Nov 22, 2005 | 36.96 | 37.11 | 36.56 | 36.68 | 7,377 | -0.15(-0.41%) |
Nov 21, 2005 | 36.81 | 37.01 | 36.52 | 36.83 | 18,801 | -0.10(-0.27%) |
Nov 18, 2005 | 37.31 | 37.45 | 36.69 | 36.93 | 34,508 | -0.76(-2.01%) |
Nov 17, 2005 | 37.19 | 37.69 | 37.06 | 37.69 | 15,231 | +0.63(+1.70%) |
Nov 16, 2005 | 37.69 | 37.73 | 37.06 | 37.06 | 12,930 | -0.57(-1.51%) |
Nov 15, 2005 | 38.32 | 38.42 | 37.54 | 37.63 | 21,339 | -0.57(-1.49%) |
Nov 14, 2005 | 38.19 | 38.45 | 37.82 | 38.19 | 20,705 | +0.32(+0.83%) |
Nov 11, 2005 | 37.94 | 38.64 | 37.82 | 37.88 | 10,868 | +0.05(+0.13%) |
Nov 10, 2005 | 37.82 | 38.02 | 37.56 | 37.83 | 14,041 | -0.03(-0.07%) |
Nov 09, 2005 | 37.82 | 38.13 | 37.74 | 37.85 | 23,005 | +0.04(+0.10%) |
Nov 08, 2005 | 38.75 | 38.75 | 37.82 | 37.82 | 7,615 | -0.95(-2.44%) |
Nov 07, 2005 | 38.75 | 38.76 | 38.19 | 38.76 | 19,832 | +0.05(+0.13%) |
Nov 04, 2005 | 38.64 | 39.09 | 38.56 | 38.71 | 22,847 | +0.24(+0.62%) |
Nov 03, 2005 | 38.95 | 39.27 | 38.40 | 38.47 | 19,435 | +0.03(+0.07%) |
Nov 02, 2005 | 37.31 | 38.47 | 37.19 | 38.45 | 32,525 | +1.26(+3.39%) |
Nov 01, 2005 | 37.12 | 37.41 | 36.93 | 37.19 | 22,847 | +0.19(+0.51%) |
Oct 31, 2005 | 38.45 | 38.45 | 36.96 | 37.00 | 65,923 | -1.13(-2.98%) |
Oct 28, 2005 | 37.74 | 38.13 | 37.67 | 38.13 | 28,241 | +0.44(+1.17%) |
Oct 27, 2005 | 37.38 | 37.89 | 37.12 | 37.69 | 39,347 | +0.44(+1.18%) |
Oct 26, 2005 | 36.87 | 37.25 | 36.62 | 37.25 | 34,429 | +0.50(+1.37%) |
Oct 25, 2005 | 36.56 | 37.29 | 36.48 | 36.74 | 46,487 | +0.32(+0.86%) |
Oct 24, 2005 | 36.04 | 36.43 | 35.72 | 36.43 | 24,513 | +0.57(+1.58%) |
Oct 21, 2005 | 35.55 | 35.86 | 35.30 | 35.86 | 56,324 | +0.32(+0.89%) |
Oct 20, 2005 | 35.61 | 35.61 | 35.04 | 35.55 | 35,619 | +0.00(+0.00%) |
Oct 19, 2005 | 35.55 | 35.86 | 34.98 | 35.55 | 41,489 | +0.13(+0.36%) |
Oct 18, 2005 | 36.00 | 36.08 | 35.42 | 35.42 | 25,227 | -0.68(-1.89%) |
Oct 17, 2005 | 36.15 | 36.59 | 36.01 | 36.10 | 38,078 | -0.03(-0.07%) |
Oct 14, 2005 | 36.35 | 36.51 | 36.00 | 36.13 | 23,957 | -0.16(-0.45%) |
Oct 13, 2005 | 36.68 | 36.68 | 35.67 | 36.29 | 42,838 | -0.26(-0.72%) |
Oct 12, 2005 | 37.61 | 37.68 | 36.56 | 36.56 | 41,172 | -1.05(-2.78%) |
Oct 11, 2005 | 37.75 | 37.94 | 37.50 | 37.60 | 26,099 | -0.21(-0.57%) |
Oct 10, 2005 | 37.80 | 38.13 | 37.56 | 37.82 | 20,625 | +0.04(+0.10%) |
Oct 07, 2005 | 37.19 | 37.78 | 36.98 | 37.78 | 24,592 | +0.84(+2.29%) |
Oct 06, 2005 | 37.24 | 37.44 | 36.81 | 36.93 | 30,145 | -0.30(-0.81%) |
Oct 05, 2005 | 37.82 | 37.82 | 37.00 | 37.24 | 34,746 | -0.59(-1.57%) |
Oct 04, 2005 | 39.10 | 39.35 | 37.83 | 37.83 | 57,593 | -1.50(-3.81%) |
Oct 03, 2005 | 39.83 | 39.83 | 39.08 | 39.33 | 36,016 | -0.50(-1.27%) |
Sep 30, 2005 | 40.01 | 40.15 | 39.61 | 39.83 | 44,266 | +0.00(+0.00%) |
Sep 29, 2005 | 40.01 | 40.20 | 39.82 | 39.83 | 29,669 | -0.19(-0.47%) |
Sep 28, 2005 | 39.90 | 40.07 | 39.63 | 40.02 | 21,736 | +0.32(+0.79%) |
Sep 27, 2005 | 39.73 | 39.96 | 39.39 | 39.71 | 24,909 | -0.03(-0.06%) |
Sep 26, 2005 | 38.32 | 39.73 | 38.32 | 39.73 | 23,005 | +1.37(+3.58%) |
Sep 23, 2005 | 38.36 | 38.37 | 37.88 | 38.36 | 23,402 | +0.14(+0.36%) |
Sep 22, 2005 | 39.46 | 39.46 | 38.08 | 38.22 | 28,955 | -1.30(-3.29%) |
Sep 21, 2005 | 39.86 | 40.21 | 39.34 | 39.52 | 25,385 | -0.26(-0.67%) |
Sep 20, 2005 | 40.11 | 40.21 | 39.71 | 39.78 | 16,342 | -0.39(-0.97%) |
Sep 19, 2005 | 39.90 | 40.26 | 39.83 | 40.17 | 16,897 | +0.09(+0.22%) |
Sep 16, 2005 | 39.96 | 40.17 | 39.96 | 40.09 | 1,745 | +0.06(+0.16%) |
Sep 15, 2005 | 39.75 | 40.06 | 39.75 | 40.02 | 13,962 | -0.33(-0.81%) |
Sep 14, 2005 | 40.06 | 40.46 | 39.96 | 40.35 | 18,404 | +0.54(+1.36%) |
Sep 13, 2005 | 39.39 | 39.83 | 39.08 | 39.81 | 10,074 | +0.61(+1.54%) |
Sep 12, 2005 | 39.48 | 39.48 | 38.85 | 39.20 | 11,106 | -0.38(-0.96%) |
Sep 09, 2005 | 40.02 | 40.02 | 39.51 | 39.58 | 16,024 | -0.24(-0.60%) |
Sep 08, 2005 | 40.15 | 40.21 | 39.71 | 39.82 | 17,928 | -0.15(-0.38%) |
Sep 07, 2005 | 39.43 | 40.24 | 39.18 | 39.97 | 11,502 | +0.67(+1.70%) |
Sep 06, 2005 | 39.77 | 39.90 | 39.20 | 39.30 | 19,118 | -0.59(-1.49%) |
Sep 02, 2005 | 39.85 | 40.09 | 39.53 | 39.90 | 16,421 | -0.13(-0.31%) |
Sep 01, 2005 | 40.51 | 40.51 | 39.46 | 40.02 | 34,270 | -0.44(-1.09%) |
Aug 31, 2005 | 40.02 | 40.59 | 39.96 | 40.46 | 18,166 | +0.61(+1.52%) |
Aug 30, 2005 | 39.20 | 39.95 | 39.20 | 39.86 | 13,327 | +0.55(+1.41%) |
Aug 29, 2005 | 39.44 | 39.56 | 39.08 | 39.30 | 22,847 | +0.00(+0.00%) |
Aug 26, 2005 | 38.76 | 39.33 | 38.76 | 39.30 | 24,116 | +0.10(+0.26%) |
Aug 25, 2005 | 39.33 | 39.64 | 38.80 | 39.20 | 35,064 | -0.04(-0.10%) |
Aug 24, 2005 | 39.08 | 39.39 | 39.08 | 39.24 | 17,214 | +0.04(+0.10%) |
Aug 23, 2005 | 39.58 | 39.63 | 38.89 | 39.20 | 18,880 | -0.25(-0.64%) |
Aug 22, 2005 | 40.19 | 40.63 | 39.39 | 39.46 | 21,419 | -0.86(-2.13%) |
Aug 19, 2005 | 39.27 | 40.32 | 39.17 | 40.31 | 16,421 | +0.40(+1.01%) |
Aug 18, 2005 | 39.63 | 39.96 | 39.39 | 39.91 | 20,070 | +0.09(+0.22%) |
Aug 17, 2005 | 40.15 | 40.30 | 39.82 | 39.82 | 14,993 | -0.64(-1.59%) |
Aug 16, 2005 | 40.56 | 40.65 | 40.09 | 40.46 | 17,849 | -0.15(-0.37%) |
Aug 15, 2005 | 41.09 | 41.22 | 40.50 | 40.61 | 15,707 | -0.18(-0.43%) |
Aug 12, 2005 | 41.28 | 41.66 | 40.72 | 40.79 | 17,532 | -0.30(-0.74%) |
Aug 11, 2005 | 41.74 | 41.84 | 41.09 | 41.09 | 8,805 | -0.74(-1.78%) |
Aug 10, 2005 | 40.84 | 41.85 | 40.84 | 41.84 | 22,291 | +0.81(+1.97%) |
Aug 09, 2005 | 40.40 | 41.03 | 40.34 | 41.03 | 23,878 | +0.69(+1.72%) |
Aug 08, 2005 | 40.72 | 41.41 | 40.34 | 40.34 | 19,277 | -0.38(-0.93%) |
Aug 05, 2005 | 40.46 | 40.72 | 40.43 | 40.72 | 10,947 | +0.39(+0.97%) |
Aug 04, 2005 | 40.02 | 40.65 | 39.96 | 40.32 | 20,387 | +0.37(+0.91%) |
Aug 03, 2005 | 40.84 | 41.22 | 39.64 | 39.96 | 33,239 | -0.67(-1.64%) |
Aug 02, 2005 | 41.72 | 41.72 | 40.53 | 40.63 | 26,893 | -1.10(-2.63%) |
Aug 01, 2005 | 41.85 | 41.89 | 41.47 | 41.72 | 25,147 | -0.19(-0.44%) |
Jul 29, 2005 | 41.30 | 42.22 | 40.90 | 41.91 | 32,922 | +0.62(+1.49%) |
Jul 28, 2005 | 40.40 | 41.47 | 40.34 | 41.30 | 20,308 | +0.93(+2.31%) |
Jul 27, 2005 | 40.09 | 40.65 | 40.09 | 40.36 | 23,005 | +0.29(+0.72%) |
Jul 26, 2005 | 40.01 | 40.41 | 40.00 | 40.07 | 13,327 | +0.06(+0.16%) |
Jul 25, 2005 | 40.59 | 40.67 | 39.96 | 40.01 | 24,116 | -0.39(-0.97%) |
Jul 22, 2005 | 40.34 | 40.59 | 39.80 | 40.40 | 24,354 | -0.04(-0.09%) |
Jul 21, 2005 | 39.76 | 40.65 | 39.71 | 40.44 | 30,938 | +0.68(+1.71%) |
Jul 20, 2005 | 39.90 | 39.90 | 39.39 | 39.76 | 14,676 | -0.28(-0.69%) |
Jul 19, 2005 | 39.20 | 40.15 | 39.05 | 40.03 | 38,395 | +0.79(+2.02%) |
Jul 18, 2005 | 39.33 | 39.48 | 39.01 | 39.24 | 23,243 | -0.15(-0.38%) |
Jul 15, 2005 | 39.33 | 39.39 | 38.89 | 39.39 | 44,821 | +0.19(+0.48%) |
Jul 14, 2005 | 39.90 | 39.90 | 38.46 | 39.20 | 26,337 | -0.71(-1.77%) |
Jul 13, 2005 | 40.09 | 40.51 | 39.90 | 39.91 | 23,799 | -0.16(-0.41%) |
Jul 12, 2005 | 39.58 | 40.07 | 39.43 | 40.07 | 20,387 | +0.49(+1.24%) |
Jul 11, 2005 | 40.40 | 40.51 | 39.46 | 39.58 | 24,830 | -0.69(-1.72%) |
Jul 08, 2005 | 40.05 | 40.51 | 39.77 | 40.27 | 28,241 | +0.05(+0.13%) |
Jul 07, 2005 | 40.02 | 40.78 | 40.01 | 40.22 | 32,604 | +0.06(+0.16%) |
Jul 06, 2005 | 40.59 | 41.41 | 40.12 | 40.16 | 41,648 | -0.50(-1.24%) |
Jul 05, 2005 | 40.65 | 40.84 | 40.26 | 40.67 | 35,698 | -0.18(-0.43%) |
Jul 01, 2005 | 39.81 | 41.08 | 39.81 | 40.84 | 54,262 | +1.13(+2.86%) |
Jun 30, 2005 | 39.64 | 40.02 | 39.15 | 39.71 | 43,314 | +0.71(+1.81%) |
Jun 29, 2005 | 38.47 | 39.09 | 38.47 | 39.00 | 38,316 | +0.05(+0.13%) |
Jun 28, 2005 | 38.65 | 39.54 | 38.64 | 38.95 | 37,919 | +0.32(+0.82%) |
Jun 27, 2005 | 38.45 | 38.82 | 38.12 | 38.64 | 46,884 | +0.45(+1.19%) |
Jun 24, 2005 | 37.82 | 38.19 | 37.63 | 38.18 | 28,321 | +0.38(+1.00%) |
Jun 23, 2005 | 37.63 | 37.94 | 37.60 | 37.80 | 21,419 | +0.30(+0.81%) |
Jun 22, 2005 | 38.45 | 38.57 | 37.50 | 37.50 | 42,203 | -0.82(-2.14%) |
Jun 21, 2005 | 38.51 | 38.57 | 38.19 | 38.32 | 21,339 | -0.25(-0.65%) |
Jun 20, 2005 | 38.51 | 38.67 | 38.19 | 38.57 | 18,484 | +0.09(+0.23%) |
Jun 17, 2005 | 39.30 | 39.30 | 38.45 | 38.48 | 30,304 | -0.72(-1.83%) |
Jun 16, 2005 | 38.45 | 39.22 | 38.09 | 39.20 | 35,698 | +0.63(+1.63%) |
Jun 15, 2005 | 38.13 | 38.76 | 37.99 | 38.57 | 36,571 | +0.58(+1.53%) |
Jun 14, 2005 | 38.17 | 38.43 | 37.99 | 37.99 | 19,197 | -0.01(-0.03%) |
Jun 13, 2005 | 38.45 | 38.70 | 37.97 | 38.01 | 56,879 | -0.42(-1.08%) |
Jun 10, 2005 | 37.83 | 38.45 | 37.75 | 38.42 | 57,117 | +0.67(+1.77%) |
Jun 09, 2005 | 37.09 | 37.94 | 37.09 | 37.75 | 34,905 | +0.64(+1.73%) |
Jun 08, 2005 | 36.95 | 37.29 | 36.95 | 37.11 | 34,588 | +0.16(+0.44%) |
Jun 07, 2005 | 36.87 | 37.31 | 36.87 | 36.95 | 26,496 | +0.14(+0.38%) |
Jun 06, 2005 | 36.81 | 36.93 | 36.30 | 36.81 | 171,988 | +0.01(+0.03%) |
Jun 03, 2005 | 36.48 | 36.86 | 36.35 | 36.80 | 170,164 | +0.81(+2.24%) |
Jun 02, 2005 | 35.74 | 36.27 | 35.67 | 35.99 | 47,518 | +0.32(+0.88%) |
Jun 01, 2005 | 35.80 | 35.90 | 35.62 | 35.67 | 41,093 | -0.04(-0.11%) |
May 31, 2005 | 35.91 | 35.91 | 35.67 | 35.71 | 24,671 | -0.16(-0.46%) |
May 27, 2005 | 35.91 | 35.91 | 35.67 | 35.88 | 28,876 | +0.10(+0.28%) |
May 26, 2005 | 35.80 | 35.93 | 35.61 | 35.77 | 34,508 | -0.04(-0.11%) |
May 25, 2005 | 36.24 | 36.24 | 35.52 | 35.81 | 62,591 | -0.37(-1.01%) |
May 24, 2005 | 35.64 | 36.30 | 35.37 | 36.18 | 47,201 | +0.57(+1.59%) |
May 23, 2005 | 35.66 | 35.88 | 35.33 | 35.61 | 47,518 | +0.08(+0.21%) |
May 20, 2005 | 35.53 | 35.55 | 35.11 | 35.53 | 45,456 | +0.00(+0.00%) |
May 19, 2005 | 35.95 | 35.95 | 35.36 | 35.53 | 83,535 | -0.92(-2.52%) |
May 18, 2005 | 36.37 | 36.68 | 36.35 | 36.46 | 79,965 | +0.08(+0.21%) |
May 17, 2005 | 36.47 | 36.51 | 36.32 | 36.38 | 53,468 | +0.04(+0.10%) |
May 16, 2005 | 36.40 | 36.54 | 36.30 | 36.34 | 39,823 | +0.04(+0.10%) |
May 13, 2005 | 36.49 | 36.68 | 36.18 | 36.30 | 36,016 | -0.01(-0.03%) |
May 12, 2005 | 36.81 | 36.96 | 36.30 | 36.32 | 35,698 | -0.43(-1.17%) |
May 11, 2005 | 36.52 | 37.06 | 36.30 | 36.74 | 45,615 | +0.38(+1.04%) |
May 10, 2005 | 36.54 | 36.62 | 36.30 | 36.37 | 26,337 | -0.13(-0.35%) |
May 09, 2005 | 36.80 | 36.81 | 36.24 | 36.49 | 39,506 | -0.18(-0.48%) |
May 06, 2005 | 36.81 | 36.85 | 36.30 | 36.67 | 39,268 | +0.00(+0.00%) |
May 05, 2005 | 36.06 | 36.67 | 35.82 | 36.67 | 38,951 | +0.58(+1.61%) |
May 04, 2005 | 36.35 | 36.42 | 35.80 | 36.09 | 60,291 | -0.14(-0.38%) |
May 03, 2005 | 36.37 | 36.52 | 36.05 | 36.23 | 35,619 | +0.11(+0.31%) |
May 02, 2005 | 37.19 | 37.19 | 35.55 | 36.11 | 66,875 | -0.76(-2.05%) |
Apr 29, 2005 | 36.98 | 37.38 | 36.53 | 36.87 | 39,109 | +0.10(+0.27%) |
Apr 28, 2005 | 36.95 | 37.06 | 36.76 | 36.77 | 19,197 | -0.16(-0.44%) |
Apr 27, 2005 | 37.72 | 37.75 | 36.81 | 36.93 | 44,821 | -0.33(-0.88%) |
Apr 26, 2005 | 37.82 | 37.82 | 37.25 | 37.26 | 28,717 | -0.55(-1.47%) |
Apr 25, 2005 | 37.75 | 38.13 | 37.63 | 37.82 | 40,458 | +0.06(+0.17%) |
Apr 22, 2005 | 37.69 | 37.77 | 37.46 | 37.75 | 19,356 | +0.06(+0.17%) |
Apr 21, 2005 | 37.15 | 37.78 | 37.15 | 37.69 | 24,037 | +0.54(+1.46%) |
Apr 20, 2005 | 37.56 | 37.68 | 37.12 | 37.15 | 32,604 | -0.29(-0.78%) |
Apr 19, 2005 | 36.67 | 37.73 | 36.67 | 37.44 | 38,316 | +1.10(+3.02%) |
Apr 18, 2005 | 35.86 | 36.56 | 35.80 | 36.34 | 24,433 | +0.54(+1.51%) |
Apr 15, 2005 | 36.74 | 36.87 | 35.75 | 35.80 | 42,045 | -0.72(-1.97%) |
Apr 14, 2005 | 36.68 | 36.93 | 36.43 | 36.52 | 34,270 | +0.04(+0.10%) |
Apr 13, 2005 | 36.74 | 36.93 | 36.48 | 36.48 | 19,435 | -0.21(-0.58%) |
Apr 12, 2005 | 37.19 | 37.31 | 36.52 | 36.69 | 33,794 | -0.40(-1.09%) |
Apr 11, 2005 | 37.41 | 37.63 | 37.10 | 37.10 | 32,922 | -0.21(-0.57%) |
Apr 08, 2005 | 36.56 | 37.31 | 36.47 | 37.31 | 45,694 | +0.59(+1.61%) |
Apr 07, 2005 | 36.98 | 37.06 | 36.68 | 36.72 | 28,717 | -0.20(-0.55%) |
Apr 06, 2005 | 36.56 | 37.12 | 36.25 | 36.92 | 53,389 | +0.53(+1.45%) |
Apr 05, 2005 | 36.27 | 36.49 | 36.13 | 36.39 | 28,321 | +0.13(+0.35%) |
Apr 04, 2005 | 36.37 | 36.39 | 35.94 | 36.27 | 52,992 | -0.04(-0.10%) |
Apr 01, 2005 | 36.05 | 36.51 | 36.05 | 36.30 | 27,765 | +0.33(+0.91%) |
Mar 31, 2005 | 36.56 | 36.56 | 35.86 | 35.98 | 41,807 | -0.33(-0.90%) |
Mar 30, 2005 | 36.22 | 36.53 | 36.22 | 36.30 | 21,339 | +0.09(+0.24%) |
Mar 29, 2005 | 36.63 | 36.63 | 36.11 | 36.22 | 31,335 | -0.44(-1.20%) |
Mar 28, 2005 | 36.80 | 36.80 | 36.43 | 36.66 | 38,554 | -0.01(-0.03%) |
Mar 24, 2005 | 36.56 | 36.93 | 36.30 | 36.67 | 39,506 | +0.05(+0.14%) |
Mar 23, 2005 | 37.69 | 37.69 | 36.33 | 36.62 | 74,412 | -1.01(-2.68%) |
Mar 22, 2005 | 37.70 | 37.80 | 37.50 | 37.63 | 39,506 | -0.14(-0.37%) |
Mar 21, 2005 | 38.01 | 38.19 | 37.75 | 37.77 | 28,083 | -0.33(-0.86%) |
Mar 18, 2005 | 37.80 | 38.19 | 37.74 | 38.09 | 30,462 | +0.34(+0.90%) |
Mar 17, 2005 | 37.50 | 37.78 | 37.20 | 37.75 | 41,886 | +0.32(+0.84%) |
Mar 16, 2005 | 37.50 | 37.50 | 36.87 | 37.44 | 48,153 | -0.06(-0.17%) |
Mar 15, 2005 | 37.50 | 37.80 | 37.25 | 37.50 | 25,147 | +0.15(+0.40%) |
Mar 14, 2005 | 37.35 | 37.75 | 36.68 | 37.35 | 35,064 | +0.00(+0.00%) |
Mar 11, 2005 | 37.44 | 37.55 | 37.19 | 37.35 | 64,813 | -0.21(-0.57%) |
Mar 10, 2005 | 37.74 | 38.07 | 36.81 | 37.56 | 52,199 | -0.18(-0.47%) |
Mar 09, 2005 | 38.96 | 39.08 | 37.44 | 37.74 | 62,671 | -1.22(-3.14%) |
Mar 08, 2005 | 37.94 | 39.08 | 37.94 | 38.96 | 25,147 | +1.02(+2.69%) |
Mar 07, 2005 | 37.88 | 38.64 | 37.80 | 37.94 | 43,552 | +0.06(+0.17%) |
Mar 04, 2005 | 37.75 | 38.31 | 37.58 | 37.88 | 36,571 | +0.00(+0.00%) |
Mar 03, 2005 | 37.94 | 38.06 | 37.58 | 37.88 | 29,986 | +0.06(+0.17%) |
Mar 02, 2005 | 37.54 | 37.82 | 37.25 | 37.82 | 36,095 | +0.28(+0.74%) |