Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.62 | 23.80 | 23.18 | 23.50 | 381,000 | +0.02(+0.09%) |
May 30, 2006 | 24.04 | 24.04 | 23.47 | 23.48 | 205,300 | -0.76(-3.14%) |
May 26, 2006 | 24.25 | 24.35 | 23.99 | 24.24 | 195,400 | +0.06(+0.25%) |
May 25, 2006 | 24.04 | 24.42 | 24.00 | 24.18 | 249,200 | +0.16(+0.67%) |
May 24, 2006 | 24.00 | 24.47 | 23.60 | 24.02 | 411,300 | +0.01(+0.04%) |
May 23, 2006 | 24.93 | 24.98 | 23.98 | 24.01 | 235,700 | -0.72(-2.91%) |
May 22, 2006 | 24.60 | 25.11 | 24.11 | 24.73 | 258,800 | -0.20(-0.80%) |
May 19, 2006 | 24.58 | 25.25 | 24.41 | 24.93 | 254,400 | +0.25(+1.01%) |
May 18, 2006 | 24.91 | 25.04 | 24.68 | 24.68 | 215,300 | -0.19(-0.76%) |
May 17, 2006 | 25.20 | 25.62 | 24.80 | 24.87 | 298,000 | -0.79(-3.08%) |
May 16, 2006 | 26.21 | 26.23 | 25.59 | 25.66 | 154,000 | -0.61(-2.32%) |
May 15, 2006 | 26.14 | 26.41 | 25.54 | 26.27 | 348,100 | -0.21(-0.79%) |
May 12, 2006 | 26.90 | 27.09 | 26.40 | 26.48 | 227,200 | -0.52(-1.93%) |
May 11, 2006 | 27.40 | 27.56 | 26.93 | 27.00 | 233,600 | -0.50(-1.82%) |
May 10, 2006 | 27.85 | 27.91 | 27.26 | 27.50 | 129,000 | -0.45(-1.61%) |
May 09, 2006 | 27.87 | 28.37 | 27.82 | 27.95 | 159,200 | +0.07(+0.25%) |
May 08, 2006 | 28.15 | 28.43 | 27.80 | 27.88 | 178,500 | -0.45(-1.59%) |
May 05, 2006 | 28.11 | 28.57 | 28.11 | 28.33 | 183,800 | +0.42(+1.50%) |
May 04, 2006 | 27.98 | 28.59 | 27.66 | 27.91 | 189,000 | -0.27(-0.96%) |
May 03, 2006 | 28.85 | 29.49 | 27.85 | 28.18 | 251,400 | -0.67(-2.32%) |
May 02, 2006 | 27.68 | 28.85 | 27.57 | 28.85 | 260,400 | +1.20(+4.34%) |
May 01, 2006 | 28.90 | 29.10 | 27.50 | 27.65 | 272,900 | -1.36(-4.69%) |
Apr 28, 2006 | 28.29 | 29.28 | 28.29 | 29.01 | 184,900 | +0.22(+0.76%) |
Apr 27, 2006 | 28.93 | 29.57 | 28.75 | 28.79 | 193,500 | -0.39(-1.34%) |
Apr 26, 2006 | 28.70 | 29.32 | 28.65 | 29.18 | 141,900 | +0.68(+2.39%) |
Apr 25, 2006 | 28.25 | 28.51 | 28.12 | 28.50 | 181,900 | +0.20(+0.71%) |
Apr 24, 2006 | 28.76 | 28.78 | 28.15 | 28.30 | 202,300 | -0.51(-1.77%) |
Apr 21, 2006 | 29.50 | 29.50 | 28.52 | 28.81 | 139,600 | -0.22(-0.76%) |
Apr 20, 2006 | 29.56 | 29.56 | 28.82 | 29.03 | 133,200 | -0.53(-1.79%) |
Apr 19, 2006 | 28.91 | 29.56 | 28.85 | 29.56 | 152,600 | +0.67(+2.32%) |
Apr 18, 2006 | 27.92 | 28.90 | 27.66 | 28.89 | 196,500 | +0.97(+3.47%) |
Apr 17, 2006 | 27.85 | 28.29 | 27.58 | 27.92 | 196,800 | +0.07(+0.25%) |
Apr 13, 2006 | 28.02 | 28.28 | 27.79 | 27.85 | 126,300 | -0.17(-0.61%) |
Apr 12, 2006 | 27.23 | 28.06 | 27.23 | 28.02 | 143,700 | +0.29(+1.05%) |
Apr 11, 2006 | 28.39 | 28.73 | 27.57 | 27.73 | 176,100 | -0.74(-2.60%) |
Apr 10, 2006 | 28.54 | 28.88 | 28.25 | 28.47 | 124,300 | -0.10(-0.35%) |
Apr 07, 2006 | 29.55 | 29.80 | 28.37 | 28.57 | 152,200 | -0.87(-2.96%) |
Apr 06, 2006 | 29.25 | 29.60 | 29.02 | 29.44 | 99,800 | -0.01(-0.03%) |
Apr 05, 2006 | 29.47 | 29.99 | 29.38 | 29.45 | 170,300 | -0.11(-0.37%) |
Apr 04, 2006 | 29.04 | 29.96 | 28.79 | 29.56 | 184,300 | +0.48(+1.65%) |
Apr 03, 2006 | 29.40 | 29.58 | 29.05 | 29.08 | 127,900 | -0.42(-1.42%) |
Mar 31, 2006 | 29.41 | 29.68 | 29.28 | 29.50 | 123,400 | +0.24(+0.82%) |
Mar 30, 2006 | 29.79 | 29.91 | 29.20 | 29.26 | 119,100 | -0.45(-1.51%) |
Mar 29, 2006 | 29.00 | 29.74 | 28.97 | 29.71 | 132,400 | +0.71(+2.45%) |
Mar 28, 2006 | 29.74 | 30.06 | 29.00 | 29.00 | 215,600 | -0.70(-2.36%) |
Mar 27, 2006 | 29.20 | 29.79 | 29.10 | 29.70 | 107,200 | +0.46(+1.57%) |
Mar 24, 2006 | 29.02 | 29.35 | 28.82 | 29.24 | 70,500 | +0.22(+0.76%) |
Mar 23, 2006 | 29.10 | 29.16 | 28.67 | 29.02 | 115,600 | -0.23(-0.79%) |
Mar 22, 2006 | 28.29 | 29.36 | 28.25 | 29.25 | 140,700 | +0.96(+3.39%) |
Mar 21, 2006 | 28.60 | 29.21 | 28.23 | 28.29 | 134,000 | -0.46(-1.60%) |
Mar 20, 2006 | 29.10 | 29.19 | 28.53 | 28.75 | 144,200 | -0.28(-0.96%) |
Mar 17, 2006 | 28.80 | 29.60 | 28.55 | 29.03 | 426,400 | +0.24(+0.83%) |
Mar 16, 2006 | 28.82 | 29.04 | 28.52 | 28.79 | 132,500 | -0.08(-0.28%) |
Mar 15, 2006 | 28.25 | 28.87 | 28.00 | 28.87 | 181,800 | +0.56(+1.98%) |
Mar 14, 2006 | 27.45 | 28.40 | 27.34 | 28.31 | 131,700 | +0.72(+2.61%) |
Mar 13, 2006 | 27.88 | 28.07 | 27.50 | 27.59 | 166,500 | -0.29(-1.04%) |
Mar 10, 2006 | 27.63 | 27.98 | 27.43 | 27.88 | 186,700 | +0.19(+0.69%) |
Mar 09, 2006 | 27.80 | 28.11 | 27.48 | 27.69 | 132,900 | -0.16(-0.57%) |
Mar 08, 2006 | 27.81 | 28.11 | 27.56 | 27.85 | 154,800 | -0.03(-0.11%) |
Mar 07, 2006 | 27.32 | 27.95 | 27.32 | 27.88 | 170,600 | +0.37(+1.34%) |
Mar 06, 2006 | 26.92 | 27.93 | 26.92 | 27.51 | 129,900 | -0.30(-1.08%) |
Mar 03, 2006 | 27.82 | 28.25 | 27.70 | 27.81 | 112,100 | -0.21(-0.75%) |
Mar 02, 2006 | 28.52 | 28.62 | 27.93 | 28.02 | 131,400 | -0.70(-2.44%) |
Mar 01, 2006 | 28.06 | 28.78 | 27.75 | 28.72 | 159,500 | +0.67(+2.39%) |
Feb 28, 2006 | 28.48 | 28.45 | 27.79 | 28.05 | 330,100 | -0.43(-1.51%) |
Feb 27, 2006 | 28.58 | 28.85 | 28.40 | 28.48 | 154,200 | -0.05(-0.18%) |
Feb 24, 2006 | 28.24 | 28.56 | 28.00 | 28.53 | 95,100 | +0.20(+0.71%) |
Feb 23, 2006 | 28.50 | 28.69 | 28.12 | 28.33 | 174,300 | -0.27(-0.94%) |
Feb 22, 2006 | 28.43 | 28.65 | 28.25 | 28.60 | 170,700 | +0.27(+0.95%) |
Feb 21, 2006 | 28.69 | 28.94 | 28.03 | 28.33 | 173,100 | -0.26(-0.91%) |
Feb 17, 2006 | 28.35 | 28.68 | 27.96 | 28.59 | 197,200 | +0.59(+2.11%) |
Feb 16, 2006 | 27.50 | 28.04 | 27.50 | 28.00 | 305,000 | +0.49(+1.78%) |
Feb 15, 2006 | 27.00 | 27.51 | 26.80 | 27.51 | 132,800 | +0.46(+1.70%) |
Feb 14, 2006 | 26.61 | 27.24 | 26.35 | 27.05 | 181,300 | +0.27(+1.01%) |
Feb 13, 2006 | 26.40 | 26.78 | 26.31 | 26.78 | 259,200 | +0.43(+1.63%) |
Feb 10, 2006 | 26.60 | 26.76 | 26.29 | 26.35 | 173,500 | -0.25(-0.94%) |
Feb 09, 2006 | 26.90 | 27.20 | 26.60 | 26.60 | 199,400 | -0.22(-0.82%) |
Feb 08, 2006 | 26.84 | 27.10 | 26.65 | 26.82 | 182,000 | +0.02(+0.07%) |
Feb 07, 2006 | 26.65 | 27.00 | 26.61 | 26.80 | 200,900 | +0.10(+0.37%) |
Feb 06, 2006 | 26.68 | 26.90 | 26.57 | 26.70 | 221,700 | -0.05(-0.19%) |
Feb 03, 2006 | 26.80 | 27.19 | 26.74 | 26.75 | 233,500 | -0.39(-1.44%) |
Feb 02, 2006 | 27.25 | 27.25 | 26.79 | 27.14 | 292,500 | +0.04(+0.15%) |
Feb 01, 2006 | 26.85 | 27.28 | 26.85 | 27.10 | 268,400 | +0.00(+0.00%) |
Jan 31, 2006 | 27.15 | 27.42 | 27.00 | 27.10 | 209,300 | -0.25(-0.91%) |
Jan 30, 2006 | 27.70 | 27.77 | 27.28 | 27.35 | 222,100 | -0.40(-1.44%) |
Jan 27, 2006 | 26.79 | 27.88 | 26.80 | 27.75 | 643,900 | +0.96(+3.58%) |
Jan 26, 2006 | 26.25 | 27.00 | 26.10 | 26.79 | 343,700 | +0.66(+2.53%) |
Jan 25, 2006 | 26.50 | 26.70 | 26.00 | 26.13 | 301,800 | -0.37(-1.40%) |
Jan 24, 2006 | 25.95 | 26.87 | 25.95 | 26.50 | 433,300 | +0.60(+2.32%) |
Jan 23, 2006 | 26.07 | 26.60 | 25.20 | 25.90 | 1,027,400 | -0.05(-0.19%) |
Jan 20, 2006 | 28.33 | 28.36 | 25.90 | 25.95 | 1,036,400 | -2.25(-7.98%) |
Jan 19, 2006 | 32.00 | 32.00 | 28.17 | 28.20 | 1,026,100 | -4.71(-14.31%) |
Jan 18, 2006 | 32.40 | 33.08 | 32.40 | 32.91 | 132,800 | +0.30(+0.92%) |
Jan 17, 2006 | 32.80 | 32.97 | 32.38 | 32.61 | 115,700 | -0.49(-1.48%) |
Jan 13, 2006 | 32.87 | 33.26 | 32.78 | 33.10 | 129,000 | +0.20(+0.61%) |
Jan 12, 2006 | 33.50 | 33.55 | 32.90 | 32.90 | 186,700 | -0.60(-1.79%) |
Jan 11, 2006 | 34.00 | 34.05 | 33.25 | 33.50 | 192,700 | -0.46(-1.35%) |
Jan 10, 2006 | 33.75 | 34.10 | 33.53 | 33.96 | 165,800 | +0.09(+0.27%) |
Jan 09, 2006 | 33.70 | 34.05 | 33.70 | 33.87 | 228,600 | +0.22(+0.65%) |
Jan 06, 2006 | 33.16 | 33.98 | 32.98 | 33.65 | 177,700 | +0.64(+1.94%) |
Jan 05, 2006 | 33.05 | 33.09 | 32.60 | 33.01 | 285,400 | -0.03(-0.09%) |
Jan 04, 2006 | 33.10 | 33.30 | 32.80 | 33.04 | 241,200 | -0.07(-0.21%) |
Jan 03, 2006 | 32.80 | 33.11 | 32.10 | 33.11 | 505,200 | +0.52(+1.60%) |
Dec 30, 2005 | 32.70 | 32.83 | 32.45 | 32.59 | 223,200 | -0.16(-0.49%) |
Dec 29, 2005 | 33.05 | 33.14 | 32.75 | 32.75 | 138,400 | -0.30(-0.91%) |
Dec 28, 2005 | 33.00 | 33.37 | 32.90 | 33.05 | 182,700 | +0.11(+0.33%) |
Dec 27, 2005 | 33.65 | 33.87 | 32.80 | 32.94 | 266,300 | -0.76(-2.26%) |
Dec 23, 2005 | 33.16 | 33.73 | 33.16 | 33.70 | 253,800 | +0.61(+1.84%) |
Dec 22, 2005 | 33.14 | 33.53 | 32.89 | 33.09 | 245,800 | -0.06(-0.18%) |
Dec 21, 2005 | 32.98 | 33.70 | 32.93 | 33.15 | 166,200 | +0.23(+0.70%) |
Dec 20, 2005 | 32.98 | 33.50 | 32.75 | 32.92 | 130,800 | -0.11(-0.33%) |
Dec 19, 2005 | 33.54 | 33.64 | 32.93 | 33.03 | 176,700 | -0.61(-1.81%) |
Dec 16, 2005 | 33.72 | 34.05 | 33.52 | 33.64 | 320,200 | -0.06(-0.18%) |
Dec 15, 2005 | 33.80 | 33.92 | 33.48 | 33.70 | 188,200 | -0.14(-0.41%) |
Dec 14, 2005 | 33.97 | 34.17 | 33.70 | 33.84 | 176,600 | -0.16(-0.47%) |
Dec 13, 2005 | 33.77 | 34.37 | 33.72 | 34.00 | 151,800 | +0.21(+0.62%) |
Dec 12, 2005 | 34.00 | 34.27 | 33.75 | 33.79 | 169,700 | -0.18(-0.53%) |
Dec 09, 2005 | 33.71 | 34.00 | 33.65 | 33.97 | 235,200 | +0.34(+1.01%) |
Dec 08, 2005 | 33.91 | 34.22 | 33.23 | 33.63 | 225,700 | -0.28(-0.83%) |
Dec 07, 2005 | 33.99 | 34.10 | 33.72 | 33.91 | 177,800 | -0.09(-0.26%) |
Dec 06, 2005 | 33.80 | 34.32 | 33.77 | 34.00 | 291,100 | +0.19(+0.56%) |
Dec 05, 2005 | 33.88 | 33.96 | 33.38 | 33.81 | 195,400 | -0.21(-0.62%) |
Dec 02, 2005 | 33.70 | 34.12 | 33.60 | 34.02 | 204,300 | +0.19(+0.56%) |
Dec 01, 2005 | 33.50 | 34.00 | 33.41 | 33.83 | 225,600 | +0.54(+1.62%) |
Nov 30, 2005 | 33.42 | 33.60 | 33.14 | 33.29 | 202,800 | +0.01(+0.03%) |
Nov 29, 2005 | 32.88 | 33.49 | 32.82 | 33.28 | 157,900 | +0.58(+1.77%) |
Nov 28, 2005 | 33.47 | 33.62 | 32.69 | 32.70 | 175,700 | -0.80(-2.39%) |
Nov 25, 2005 | 33.11 | 33.58 | 33.04 | 33.50 | 59,900 | +0.49(+1.48%) |
Nov 23, 2005 | 33.04 | 33.32 | 32.95 | 33.01 | 178,400 | -0.13(-0.39%) |
Nov 22, 2005 | 33.30 | 33.35 | 32.98 | 33.14 | 166,800 | -0.30(-0.90%) |
Nov 21, 2005 | 32.98 | 33.47 | 32.62 | 33.44 | 162,200 | +0.46(+1.39%) |
Nov 18, 2005 | 32.65 | 33.40 | 32.65 | 32.98 | 253,400 | +0.33(+1.01%) |
Nov 17, 2005 | 31.95 | 32.81 | 31.90 | 32.65 | 183,300 | +0.80(+2.51%) |
Nov 16, 2005 | 32.23 | 32.25 | 31.44 | 31.85 | 217,800 | -0.36(-1.12%) |
Nov 15, 2005 | 32.79 | 32.88 | 31.93 | 32.21 | 194,500 | -0.58(-1.77%) |
Nov 14, 2005 | 33.21 | 33.21 | 32.73 | 32.79 | 278,400 | -0.22(-0.67%) |
Nov 11, 2005 | 33.00 | 33.50 | 32.83 | 33.01 | 249,200 | -0.05(-0.15%) |
Nov 10, 2005 | 33.21 | 33.45 | 32.44 | 33.06 | 198,400 | -0.15(-0.45%) |
Nov 09, 2005 | 33.21 | 33.59 | 32.90 | 33.21 | 208,600 | -0.09(-0.27%) |
Nov 08, 2005 | 33.67 | 33.67 | 33.02 | 33.30 | 264,000 | -0.62(-1.83%) |
Nov 07, 2005 | 33.14 | 34.13 | 33.25 | 33.92 | 245,300 | +0.78(+2.35%) |
Nov 04, 2005 | 33.53 | 33.98 | 32.91 | 33.14 | 216,500 | -0.32(-0.96%) |
Nov 03, 2005 | 34.15 | 34.37 | 33.34 | 33.46 | 150,200 | -0.53(-1.56%) |
Nov 02, 2005 | 32.91 | 34.06 | 32.86 | 33.99 | 234,900 | +1.05(+3.19%) |
Nov 01, 2005 | 32.90 | 33.18 | 32.45 | 32.94 | 206,300 | -0.12(-0.36%) |
Oct 31, 2005 | 32.88 | 33.24 | 32.88 | 33.06 | 243,900 | +0.21(+0.64%) |
Oct 28, 2005 | 32.22 | 33.13 | 32.22 | 32.85 | 217,000 | +0.72(+2.24%) |
Oct 27, 2005 | 33.05 | 33.05 | 32.01 | 32.13 | 211,300 | -1.02(-3.08%) |
Oct 26, 2005 | 33.44 | 33.55 | 32.99 | 33.15 | 267,300 | -0.44(-1.31%) |
Oct 25, 2005 | 34.44 | 34.59 | 32.99 | 33.59 | 265,100 | -0.91(-2.64%) |
Oct 24, 2005 | 33.56 | 34.56 | 33.56 | 34.50 | 280,600 | +0.93(+2.77%) |
Oct 21, 2005 | 35.27 | 35.35 | 33.05 | 33.57 | 284,600 | -1.64(-4.66%) |
Oct 20, 2005 | 35.00 | 35.80 | 34.94 | 35.21 | 275,900 | -0.78(-2.17%) |
Oct 19, 2005 | 35.17 | 36.17 | 34.90 | 35.99 | 196,800 | +0.68(+1.93%) |
Oct 18, 2005 | 35.87 | 35.89 | 35.29 | 35.31 | 146,100 | -0.54(-1.51%) |
Oct 17, 2005 | 35.92 | 36.63 | 35.43 | 35.85 | 154,300 | -0.10(-0.28%) |
Oct 14, 2005 | 35.30 | 36.00 | 34.81 | 35.95 | 237,700 | +0.78(+2.22%) |
Oct 13, 2005 | 34.40 | 35.32 | 34.25 | 35.17 | 221,200 | +0.75(+2.18%) |
Oct 12, 2005 | 34.31 | 34.84 | 33.93 | 34.42 | 172,900 | -0.04(-0.12%) |
Oct 11, 2005 | 34.55 | 35.19 | 34.43 | 34.46 | 255,300 | -0.17(-0.49%) |
Oct 10, 2005 | 35.86 | 35.86 | 34.52 | 34.63 | 222,500 | -1.21(-3.38%) |
Oct 07, 2005 | 35.81 | 36.14 | 35.50 | 35.84 | 103,800 | +0.43(+1.21%) |
Oct 06, 2005 | 35.75 | 36.27 | 34.99 | 35.41 | 221,500 | -0.30(-0.84%) |
Oct 05, 2005 | 37.35 | 37.35 | 35.71 | 35.71 | 107,400 | -1.74(-4.65%) |
Oct 04, 2005 | 37.36 | 37.98 | 37.29 | 37.45 | 134,700 | +0.03(+0.08%) |
Oct 03, 2005 | 36.70 | 37.49 | 36.65 | 37.42 | 210,300 | +0.74(+2.02%) |
Sep 30, 2005 | 36.47 | 36.90 | 36.25 | 36.68 | 179,400 | +0.18(+0.49%) |
Sep 29, 2005 | 36.05 | 36.55 | 35.62 | 36.50 | 205,700 | +0.50(+1.39%) |
Sep 28, 2005 | 36.13 | 36.30 | 35.65 | 36.00 | 122,100 | -0.13(-0.36%) |
Sep 27, 2005 | 36.14 | 36.25 | 35.77 | 36.13 | 193,900 | -0.04(-0.11%) |
Sep 26, 2005 | 35.93 | 36.40 | 35.79 | 36.17 | 122,800 | +0.28(+0.78%) |
Sep 23, 2005 | 35.89 | 36.09 | 34.99 | 35.89 | 115,400 | +0.74(+2.11%) |
Sep 22, 2005 | 35.12 | 35.35 | 34.81 | 35.15 | 144,900 | -0.02(-0.06%) |
Sep 21, 2005 | 34.98 | 35.71 | 34.80 | 35.17 | 200,100 | +0.14(+0.40%) |
Sep 20, 2005 | 35.82 | 36.69 | 35.02 | 35.03 | 241,800 | -0.71(-1.99%) |
Sep 19, 2005 | 36.78 | 36.78 | 35.68 | 35.74 | 230,200 | -1.18(-3.20%) |
Sep 16, 2005 | 36.18 | 36.95 | 36.10 | 36.92 | 506,200 | +0.88(+2.44%) |
Sep 15, 2005 | 35.75 | 36.24 | 35.46 | 36.04 | 194,800 | +0.32(+0.90%) |
Sep 14, 2005 | 35.88 | 35.98 | 35.65 | 35.72 | 127,700 | -0.12(-0.33%) |
Sep 13, 2005 | 36.20 | 36.20 | 35.68 | 35.84 | 135,900 | -0.49(-1.35%) |
Sep 12, 2005 | 35.71 | 36.55 | 35.56 | 36.33 | 215,900 | +0.54(+1.51%) |
Sep 09, 2005 | 35.48 | 35.92 | 35.35 | 35.79 | 116,800 | +0.34(+0.96%) |
Sep 08, 2005 | 35.44 | 35.59 | 35.15 | 35.45 | 100,300 | -0.09(-0.25%) |
Sep 07, 2005 | 35.10 | 35.54 | 34.92 | 35.54 | 102,300 | +0.42(+1.20%) |
Sep 06, 2005 | 35.00 | 35.44 | 34.92 | 35.12 | 123,900 | +0.08(+0.23%) |
Sep 02, 2005 | 34.80 | 35.39 | 34.74 | 35.04 | 136,500 | +0.11(+0.31%) |
Sep 01, 2005 | 35.12 | 35.14 | 34.61 | 34.93 | 197,000 | -0.23(-0.65%) |
Aug 31, 2005 | 34.95 | 35.27 | 34.62 | 35.16 | 162,900 | +0.20(+0.57%) |
Aug 30, 2005 | 34.95 | 35.04 | 34.69 | 34.96 | 93,800 | -0.04(-0.11%) |
Aug 29, 2005 | 34.75 | 35.00 | 34.28 | 35.00 | 72,600 | +0.00(+0.00%) |
Aug 26, 2005 | 35.37 | 35.37 | 34.53 | 35.00 | 143,700 | -0.40(-1.13%) |
Aug 25, 2005 | 34.94 | 35.50 | 34.90 | 35.40 | 157,000 | +0.55(+1.58%) |
Aug 24, 2005 | 34.95 | 35.30 | 34.70 | 34.85 | 127,000 | -0.18(-0.51%) |
Aug 23, 2005 | 35.20 | 35.38 | 34.74 | 35.03 | 110,300 | -0.22(-0.62%) |
Aug 22, 2005 | 35.22 | 35.48 | 34.90 | 35.25 | 113,800 | +0.05(+0.14%) |
Aug 19, 2005 | 34.94 | 35.43 | 34.94 | 35.20 | 99,000 | +0.20(+0.57%) |
Aug 18, 2005 | 35.28 | 35.28 | 34.91 | 35.00 | 129,900 | -0.48(-1.35%) |
Aug 17, 2005 | 35.21 | 35.57 | 34.95 | 35.48 | 113,400 | +0.22(+0.62%) |
Aug 16, 2005 | 35.75 | 35.76 | 35.21 | 35.26 | 246,200 | -0.74(-2.06%) |
Aug 15, 2005 | 35.07 | 36.00 | 35.02 | 36.00 | 209,200 | +0.87(+2.48%) |
Aug 12, 2005 | 35.30 | 35.30 | 34.49 | 35.13 | 205,800 | -0.26(-0.73%) |
Aug 11, 2005 | 34.86 | 35.39 | 34.74 | 35.39 | 134,200 | +0.46(+1.32%) |
Aug 10, 2005 | 35.12 | 35.58 | 34.71 | 34.93 | 164,300 | -0.04(-0.11%) |
Aug 09, 2005 | 35.05 | 35.24 | 34.84 | 34.97 | 145,100 | -0.08(-0.23%) |
Aug 08, 2005 | 34.90 | 35.34 | 34.73 | 35.05 | 137,900 | +0.35(+1.01%) |
Aug 05, 2005 | 34.25 | 35.30 | 34.20 | 34.70 | 333,600 | -2.28(-6.17%) |
Aug 04, 2005 | 36.91 | 37.00 | 36.69 | 36.98 | 211,800 | +0.01(+0.03%) |
Aug 03, 2005 | 36.93 | 37.16 | 36.70 | 36.97 | 192,700 | -0.03(-0.08%) |
Aug 02, 2005 | 37.00 | 37.38 | 36.83 | 37.00 | 158,500 | -0.05(-0.13%) |
Aug 01, 2005 | 36.14 | 37.25 | 36.10 | 37.05 | 204,700 | +0.98(+2.72%) |
Jul 29, 2005 | 35.96 | 36.07 | 35.61 | 36.07 | 182,300 | +0.11(+0.31%) |
Jul 28, 2005 | 35.80 | 36.25 | 35.70 | 35.96 | 191,800 | +0.25(+0.70%) |
Jul 27, 2005 | 35.60 | 35.99 | 35.35 | 35.71 | 224,200 | +0.15(+0.42%) |
Jul 26, 2005 | 35.59 | 35.98 | 35.33 | 35.56 | 137,400 | -0.04(-0.11%) |
Jul 25, 2005 | 34.90 | 35.90 | 34.90 | 35.60 | 161,600 | -0.80(-2.20%) |
Jul 22, 2005 | 35.72 | 36.49 | 35.51 | 36.40 | 173,800 | +0.65(+1.82%) |
Jul 21, 2005 | 35.40 | 36.30 | 35.20 | 35.75 | 232,000 | +0.20(+0.56%) |
Jul 20, 2005 | 34.50 | 35.70 | 34.10 | 35.55 | 391,900 | +1.45(+4.25%) |
Jul 19, 2005 | 33.81 | 34.15 | 33.70 | 34.10 | 136,800 | +0.34(+1.01%) |
Jul 18, 2005 | 33.85 | 33.90 | 33.60 | 33.76 | 76,000 | -0.15(-0.44%) |
Jul 15, 2005 | 33.69 | 34.00 | 33.58 | 33.91 | 93,400 | +0.01(+0.03%) |
Jul 14, 2005 | 33.93 | 34.30 | 33.77 | 33.90 | 131,100 | +0.12(+0.36%) |
Jul 13, 2005 | 34.05 | 34.10 | 33.72 | 33.78 | 108,600 | -0.25(-0.73%) |
Jul 12, 2005 | 34.10 | 34.25 | 33.95 | 34.03 | 104,300 | -0.17(-0.50%) |
Jul 11, 2005 | 33.67 | 34.24 | 33.67 | 34.20 | 111,200 | +0.56(+1.66%) |
Jul 08, 2005 | 32.84 | 33.85 | 32.76 | 33.64 | 136,200 | +0.80(+2.44%) |
Jul 07, 2005 | 32.65 | 33.06 | 32.40 | 32.84 | 154,600 | -0.21(-0.64%) |
Jul 06, 2005 | 33.38 | 33.48 | 32.90 | 33.05 | 141,900 | -0.53(-1.58%) |
Jul 05, 2005 | 33.05 | 33.63 | 33.00 | 33.58 | 215,700 | +0.44(+1.33%) |
Jul 01, 2005 | 32.56 | 33.18 | 32.56 | 33.14 | 174,000 | +0.58(+1.78%) |
Jun 30, 2005 | 32.95 | 33.00 | 32.56 | 32.56 | 139,900 | -0.35(-1.06%) |
Jun 29, 2005 | 32.90 | 33.00 | 32.80 | 32.91 | 89,200 | +0.01(+0.03%) |
Jun 28, 2005 | 32.25 | 32.98 | 32.25 | 32.90 | 165,100 | +0.80(+2.49%) |
Jun 27, 2005 | 32.35 | 32.45 | 31.93 | 32.10 | 153,100 | -0.33(-1.02%) |
Jun 24, 2005 | 32.61 | 32.67 | 32.00 | 32.43 | 554,600 | -0.17(-0.52%) |
Jun 23, 2005 | 33.13 | 33.20 | 32.54 | 32.60 | 184,100 | -0.60(-1.81%) |
Jun 22, 2005 | 33.05 | 33.24 | 32.90 | 33.20 | 127,500 | +0.21(+0.64%) |
Jun 21, 2005 | 33.15 | 33.41 | 32.97 | 32.99 | 75,800 | -0.26(-0.78%) |
Jun 20, 2005 | 32.96 | 33.55 | 32.89 | 33.25 | 117,500 | +0.15(+0.45%) |
Jun 17, 2005 | 33.50 | 33.50 | 33.10 | 33.10 | 210,700 | -0.22(-0.66%) |
Jun 16, 2005 | 33.00 | 33.50 | 32.96 | 33.32 | 186,600 | +0.29(+0.88%) |
Jun 15, 2005 | 32.70 | 33.05 | 32.44 | 33.03 | 132,400 | +0.39(+1.19%) |
Jun 14, 2005 | 32.40 | 32.83 | 32.35 | 32.64 | 183,000 | +0.18(+0.55%) |
Jun 13, 2005 | 31.47 | 32.46 | 31.42 | 32.46 | 143,900 | +0.98(+3.11%) |
Jun 10, 2005 | 31.31 | 31.86 | 31.25 | 31.48 | 81,500 | +0.25(+0.80%) |
Jun 09, 2005 | 31.10 | 31.40 | 30.75 | 31.23 | 136,300 | +0.03(+0.10%) |
Jun 08, 2005 | 30.92 | 31.51 | 30.92 | 31.20 | 116,100 | +0.22(+0.71%) |
Jun 07, 2005 | 30.50 | 31.23 | 30.50 | 30.98 | 119,000 | +0.43(+1.41%) |
Jun 06, 2005 | 30.20 | 30.58 | 30.12 | 30.55 | 139,600 | +0.40(+1.33%) |
Jun 03, 2005 | 30.70 | 30.85 | 30.15 | 30.15 | 93,900 | -0.59(-1.92%) |
Jun 02, 2005 | 30.90 | 31.00 | 30.60 | 30.74 | 135,000 | -0.21(-0.68%) |