Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 46.40 | 46.50 | 45.98 | 46.25 | 536,500 | -0.01(-0.02%) |
Mar 30, 2006 | 46.35 | 46.89 | 46.00 | 46.26 | 323,600 | -0.15(-0.32%) |
Mar 29, 2006 | 45.53 | 46.68 | 45.53 | 46.41 | 469,900 | +1.06(+2.34%) |
Mar 28, 2006 | 45.90 | 46.20 | 45.35 | 45.35 | 396,700 | -0.72(-1.56%) |
Mar 27, 2006 | 45.82 | 46.38 | 45.50 | 46.07 | 532,000 | +0.15(+0.33%) |
Mar 24, 2006 | 46.40 | 46.44 | 45.86 | 45.92 | 496,400 | -0.98(-2.09%) |
Mar 23, 2006 | 46.00 | 47.09 | 45.97 | 46.90 | 582,200 | +0.78(+1.69%) |
Mar 22, 2006 | 45.82 | 46.24 | 45.31 | 46.12 | 484,600 | +0.16(+0.35%) |
Mar 21, 2006 | 45.21 | 46.53 | 45.08 | 45.96 | 635,300 | +0.46(+1.01%) |
Mar 20, 2006 | 45.26 | 45.72 | 45.02 | 45.50 | 1,021,400 | -0.60(-1.30%) |
Mar 17, 2006 | 47.55 | 47.66 | 45.86 | 46.10 | 1,168,800 | -1.30(-2.74%) |
Mar 16, 2006 | 44.62 | 48.41 | 44.62 | 47.40 | 2,524,100 | +4.18(+9.67%) |
Mar 15, 2006 | 42.53 | 43.43 | 42.52 | 43.22 | 531,300 | +0.71(+1.67%) |
Mar 14, 2006 | 42.16 | 42.56 | 42.06 | 42.51 | 339,900 | +0.27(+0.64%) |
Mar 13, 2006 | 42.71 | 42.83 | 42.14 | 42.24 | 260,700 | -0.39(-0.91%) |
Mar 10, 2006 | 42.02 | 42.76 | 41.95 | 42.63 | 189,500 | +0.62(+1.48%) |
Mar 09, 2006 | 42.48 | 42.48 | 41.94 | 42.01 | 199,900 | -0.48(-1.13%) |
Mar 08, 2006 | 42.01 | 42.64 | 41.86 | 42.49 | 194,900 | +0.29(+0.69%) |
Mar 07, 2006 | 42.67 | 42.77 | 42.05 | 42.20 | 312,500 | -0.47(-1.10%) |
Mar 06, 2006 | 42.84 | 43.13 | 42.40 | 42.67 | 172,200 | -0.26(-0.61%) |
Mar 03, 2006 | 43.00 | 43.50 | 42.84 | 42.93 | 218,400 | -0.27(-0.63%) |
Mar 02, 2006 | 43.00 | 43.25 | 42.76 | 43.20 | 385,300 | +0.10(+0.23%) |
Mar 01, 2006 | 43.07 | 43.26 | 42.79 | 43.10 | 413,800 | +0.03(+0.07%) |
Feb 28, 2006 | 43.69 | 43.65 | 42.93 | 43.07 | 344,300 | -0.62(-1.42%) |
Feb 27, 2006 | 43.32 | 43.82 | 43.32 | 43.69 | 321,900 | +0.37(+0.85%) |
Feb 24, 2006 | 43.21 | 43.33 | 42.80 | 43.32 | 369,000 | +0.12(+0.28%) |
Feb 23, 2006 | 43.15 | 43.50 | 42.88 | 43.20 | 318,200 | -0.18(-0.41%) |
Feb 22, 2006 | 43.12 | 43.46 | 42.82 | 43.38 | 431,700 | +0.26(+0.60%) |
Feb 21, 2006 | 43.42 | 43.52 | 42.55 | 43.12 | 429,500 | -0.46(-1.06%) |
Feb 17, 2006 | 43.68 | 43.78 | 43.12 | 43.58 | 511,600 | +0.21(+0.48%) |
Feb 16, 2006 | 42.90 | 43.40 | 42.55 | 43.37 | 489,800 | +0.56(+1.31%) |
Feb 15, 2006 | 42.37 | 42.87 | 42.26 | 42.81 | 666,900 | +0.31(+0.73%) |
Feb 14, 2006 | 41.81 | 42.50 | 41.75 | 42.50 | 545,600 | +0.70(+1.67%) |
Feb 13, 2006 | 41.88 | 41.94 | 41.54 | 41.80 | 439,300 | -0.09(-0.21%) |
Feb 10, 2006 | 41.66 | 42.02 | 41.40 | 41.89 | 454,600 | +0.26(+0.62%) |
Feb 09, 2006 | 41.49 | 41.80 | 41.20 | 41.63 | 685,000 | +0.19(+0.46%) |
Feb 08, 2006 | 41.08 | 41.53 | 40.92 | 41.44 | 496,400 | +0.40(+0.97%) |
Feb 07, 2006 | 41.29 | 41.59 | 40.84 | 41.04 | 460,200 | -0.25(-0.61%) |
Feb 06, 2006 | 41.35 | 41.35 | 40.47 | 41.29 | 841,700 | +0.06(+0.15%) |
Feb 03, 2006 | 41.65 | 42.00 | 41.18 | 41.23 | 420,200 | -0.78(-1.86%) |
Feb 02, 2006 | 41.65 | 42.38 | 41.65 | 42.01 | 488,200 | -0.36(-0.85%) |
Feb 01, 2006 | 42.42 | 42.61 | 42.20 | 42.37 | 585,200 | -0.05(-0.12%) |
Jan 31, 2006 | 42.10 | 42.55 | 41.91 | 42.42 | 496,300 | +0.16(+0.38%) |
Jan 30, 2006 | 41.90 | 42.38 | 41.80 | 42.26 | 818,900 | +0.71(+1.71%) |
Jan 27, 2006 | 42.01 | 42.50 | 41.39 | 41.55 | 906,500 | -0.46(-1.09%) |
Jan 26, 2006 | 41.75 | 42.13 | 41.57 | 42.01 | 892,500 | +0.36(+0.86%) |
Jan 25, 2006 | 42.45 | 42.55 | 41.41 | 41.65 | 740,100 | -0.55(-1.30%) |
Jan 24, 2006 | 41.80 | 42.54 | 41.75 | 42.20 | 813,100 | +0.43(+1.03%) |
Jan 23, 2006 | 41.82 | 41.96 | 41.10 | 41.77 | 565,800 | -0.05(-0.12%) |
Jan 20, 2006 | 43.10 | 43.11 | 41.72 | 41.82 | 666,300 | -0.70(-1.65%) |
Jan 19, 2006 | 42.47 | 42.58 | 41.95 | 42.52 | 422,300 | +0.25(+0.59%) |
Jan 18, 2006 | 42.64 | 43.25 | 42.19 | 42.27 | 571,000 | -0.61(-1.42%) |
Jan 17, 2006 | 42.77 | 43.05 | 42.36 | 42.88 | 494,600 | -0.37(-0.86%) |
Jan 13, 2006 | 43.60 | 43.90 | 42.85 | 43.25 | 785,700 | -0.47(-1.08%) |
Jan 12, 2006 | 44.20 | 44.75 | 43.56 | 43.72 | 1,305,700 | +0.27(+0.62%) |
Jan 11, 2006 | 42.48 | 43.57 | 42.42 | 43.45 | 1,073,300 | +0.95(+2.24%) |
Jan 10, 2006 | 42.10 | 42.65 | 41.88 | 42.50 | 1,709,600 | +0.01(+0.02%) |
Jan 09, 2006 | 42.06 | 42.99 | 42.06 | 42.49 | 999,400 | +0.69(+1.65%) |
Jan 06, 2006 | 42.20 | 42.40 | 41.69 | 41.80 | 793,500 | -0.25(-0.59%) |
Jan 05, 2006 | 41.61 | 42.32 | 41.58 | 42.05 | 825,700 | +0.44(+1.06%) |
Jan 04, 2006 | 41.98 | 41.98 | 41.05 | 41.61 | 788,100 | -0.39(-0.93%) |
Jan 03, 2006 | 43.05 | 43.05 | 41.58 | 42.00 | 988,600 | -0.67(-1.57%) |
Dec 30, 2005 | 42.43 | 42.91 | 42.07 | 42.67 | 551,500 | +0.25(+0.59%) |
Dec 29, 2005 | 42.80 | 43.01 | 42.34 | 42.42 | 438,500 | -0.37(-0.86%) |
Dec 28, 2005 | 42.45 | 43.18 | 42.45 | 42.79 | 341,000 | +0.29(+0.68%) |
Dec 27, 2005 | 43.02 | 43.22 | 42.50 | 42.50 | 258,500 | -0.38(-0.89%) |
Dec 23, 2005 | 42.78 | 43.13 | 42.74 | 42.88 | 177,500 | +0.14(+0.33%) |
Dec 22, 2005 | 42.62 | 42.96 | 42.49 | 42.74 | 411,700 | +0.05(+0.12%) |
Dec 21, 2005 | 42.40 | 43.35 | 42.30 | 42.69 | 520,400 | +0.53(+1.26%) |
Dec 20, 2005 | 42.13 | 42.49 | 41.70 | 42.16 | 475,200 | +0.04(+0.09%) |
Dec 19, 2005 | 42.76 | 43.16 | 42.07 | 42.12 | 592,100 | -0.64(-1.50%) |
Dec 16, 2005 | 43.84 | 43.98 | 42.72 | 42.76 | 718,100 | -0.42(-0.97%) |
Dec 15, 2005 | 42.26 | 43.30 | 41.91 | 43.18 | 988,600 | +0.87(+2.06%) |
Dec 14, 2005 | 42.10 | 42.44 | 41.91 | 42.31 | 622,900 | -0.04(-0.09%) |
Dec 13, 2005 | 41.89 | 42.35 | 41.46 | 42.35 | 491,900 | +0.38(+0.91%) |
Dec 12, 2005 | 42.16 | 42.81 | 41.80 | 41.97 | 611,700 | -0.13(-0.31%) |
Dec 09, 2005 | 41.73 | 42.12 | 41.22 | 42.10 | 440,500 | +0.31(+0.74%) |
Dec 08, 2005 | 41.60 | 41.91 | 41.29 | 41.79 | 517,400 | +0.39(+0.94%) |
Dec 07, 2005 | 41.75 | 41.99 | 40.85 | 41.40 | 609,100 | -0.63(-1.50%) |
Dec 06, 2005 | 41.67 | 42.27 | 41.60 | 42.03 | 1,075,600 | +0.37(+0.89%) |
Dec 05, 2005 | 41.30 | 41.95 | 40.79 | 41.66 | 977,500 | -0.02(-0.05%) |
Dec 02, 2005 | 41.55 | 41.99 | 41.38 | 41.68 | 392,400 | +0.00(+0.00%) |
Dec 01, 2005 | 40.35 | 41.90 | 40.34 | 41.68 | 804,700 | +1.34(+3.32%) |
Nov 30, 2005 | 40.81 | 41.39 | 40.31 | 40.34 | 760,300 | -0.13(-0.32%) |
Nov 29, 2005 | 40.82 | 41.10 | 40.38 | 40.47 | 828,000 | +0.00(+0.00%) |
Nov 28, 2005 | 41.95 | 41.99 | 40.37 | 40.47 | 709,300 | -1.17(-2.81%) |
Nov 25, 2005 | 41.33 | 41.76 | 40.85 | 41.64 | 194,400 | +0.23(+0.56%) |
Nov 23, 2005 | 41.75 | 42.00 | 41.33 | 41.41 | 516,200 | -0.08(-0.19%) |
Nov 22, 2005 | 41.06 | 41.55 | 40.56 | 41.49 | 629,500 | +0.43(+1.05%) |
Nov 21, 2005 | 39.70 | 41.07 | 39.70 | 41.06 | 753,200 | +0.98(+2.45%) |
Nov 18, 2005 | 40.48 | 40.48 | 39.70 | 40.08 | 557,900 | +0.10(+0.25%) |
Nov 17, 2005 | 40.10 | 41.18 | 39.40 | 39.98 | 1,208,100 | +1.53(+3.98%) |
Nov 16, 2005 | 37.62 | 38.46 | 37.45 | 38.45 | 427,500 | +0.95(+2.53%) |
Nov 15, 2005 | 38.30 | 38.36 | 37.45 | 37.50 | 470,700 | -0.88(-2.29%) |
Nov 14, 2005 | 38.52 | 38.52 | 38.19 | 38.38 | 400,000 | -0.19(-0.49%) |
Nov 11, 2005 | 38.00 | 38.78 | 37.86 | 38.57 | 353,100 | +0.75(+1.98%) |
Nov 10, 2005 | 37.85 | 37.92 | 37.29 | 37.82 | 437,400 | +0.05(+0.13%) |
Nov 09, 2005 | 37.67 | 38.07 | 36.85 | 37.77 | 356,900 | +0.02(+0.05%) |
Nov 08, 2005 | 38.12 | 38.18 | 37.45 | 37.75 | 361,200 | -0.58(-1.51%) |
Nov 07, 2005 | 38.00 | 38.87 | 37.82 | 38.33 | 689,400 | +0.84(+2.24%) |
Nov 04, 2005 | 37.57 | 37.58 | 37.15 | 37.49 | 408,000 | -0.08(-0.21%) |
Nov 03, 2005 | 37.42 | 37.95 | 37.34 | 37.57 | 875,300 | +0.53(+1.43%) |
Nov 02, 2005 | 35.58 | 37.07 | 35.55 | 37.04 | 834,900 | +1.46(+4.10%) |
Nov 01, 2005 | 35.83 | 35.97 | 35.40 | 35.58 | 518,700 | -0.58(-1.60%) |
Oct 31, 2005 | 35.30 | 36.41 | 35.30 | 36.16 | 839,200 | +0.95(+2.70%) |
Oct 28, 2005 | 34.63 | 35.26 | 34.09 | 35.21 | 659,700 | +0.92(+2.68%) |
Oct 27, 2005 | 35.17 | 35.20 | 34.21 | 34.29 | 691,400 | -0.88(-2.50%) |
Oct 26, 2005 | 35.96 | 36.41 | 35.17 | 35.17 | 875,900 | -1.24(-3.41%) |
Oct 25, 2005 | 36.85 | 36.85 | 36.13 | 36.41 | 349,000 | -0.56(-1.51%) |
Oct 24, 2005 | 36.20 | 37.09 | 36.06 | 36.97 | 373,400 | +0.82(+2.27%) |
Oct 21, 2005 | 37.10 | 37.93 | 36.12 | 36.15 | 795,700 | -0.31(-0.85%) |
Oct 20, 2005 | 36.65 | 37.32 | 36.41 | 36.46 | 907,000 | -0.27(-0.74%) |
Oct 19, 2005 | 35.75 | 36.73 | 35.20 | 36.73 | 743,700 | +1.10(+3.09%) |
Oct 18, 2005 | 36.01 | 36.35 | 35.24 | 35.63 | 993,100 | -0.97(-2.65%) |
Oct 17, 2005 | 36.70 | 37.25 | 36.15 | 36.60 | 460,900 | -0.50(-1.35%) |
Oct 14, 2005 | 37.10 | 37.37 | 36.49 | 37.10 | 454,600 | +0.42(+1.15%) |
Oct 13, 2005 | 35.89 | 36.86 | 35.89 | 36.68 | 640,900 | +0.80(+2.23%) |
Oct 12, 2005 | 36.17 | 36.17 | 34.70 | 35.88 | 910,800 | -0.29(-0.80%) |
Oct 11, 2005 | 36.49 | 36.91 | 36.15 | 36.17 | 474,100 | -0.34(-0.93%) |
Oct 10, 2005 | 37.50 | 37.65 | 36.37 | 36.51 | 457,700 | -0.99(-2.64%) |
Oct 07, 2005 | 37.18 | 37.84 | 37.18 | 37.50 | 358,600 | +0.32(+0.86%) |
Oct 06, 2005 | 37.05 | 37.80 | 36.90 | 37.18 | 597,300 | +0.14(+0.38%) |
Oct 05, 2005 | 38.05 | 38.05 | 37.04 | 37.04 | 468,200 | -0.90(-2.37%) |
Oct 04, 2005 | 37.90 | 38.31 | 37.85 | 37.94 | 390,400 | +0.21(+0.56%) |
Oct 03, 2005 | 37.90 | 38.25 | 37.43 | 37.73 | 619,200 | +0.03(+0.08%) |
Sep 30, 2005 | 36.75 | 37.81 | 36.55 | 37.70 | 636,100 | +0.95(+2.59%) |
Sep 29, 2005 | 36.73 | 36.79 | 36.15 | 36.75 | 601,800 | +0.03(+0.08%) |
Sep 28, 2005 | 36.99 | 37.21 | 36.72 | 36.72 | 868,200 | -0.27(-0.73%) |
Sep 27, 2005 | 36.65 | 37.16 | 36.23 | 36.99 | 533,500 | +0.29(+0.79%) |
Sep 26, 2005 | 36.84 | 37.46 | 36.38 | 36.70 | 504,100 | +0.00(+0.00%) |
Sep 23, 2005 | 36.57 | 36.84 | 36.00 | 36.70 | 721,900 | +0.68(+1.89%) |
Sep 22, 2005 | 36.19 | 36.39 | 35.25 | 36.02 | 1,147,700 | -0.16(-0.44%) |
Sep 21, 2005 | 37.33 | 37.33 | 36.17 | 36.18 | 1,121,100 | -1.15(-3.08%) |
Sep 20, 2005 | 38.83 | 38.83 | 36.98 | 37.33 | 1,170,600 | -1.49(-3.84%) |
Sep 19, 2005 | 38.80 | 39.35 | 38.80 | 38.82 | 773,300 | +0.27(+0.70%) |
Sep 16, 2005 | 38.66 | 38.92 | 38.19 | 38.55 | 1,156,000 | -0.10(-0.26%) |
Sep 15, 2005 | 38.70 | 38.93 | 38.15 | 38.65 | 564,500 | -0.01(-0.03%) |
Sep 14, 2005 | 39.01 | 39.01 | 38.55 | 38.66 | 829,100 | -0.09(-0.23%) |
Sep 13, 2005 | 38.40 | 38.95 | 38.02 | 38.75 | 641,800 | -0.07(-0.18%) |
Sep 12, 2005 | 39.20 | 39.21 | 38.20 | 38.82 | 654,000 | +0.06(+0.15%) |
Sep 09, 2005 | 38.25 | 38.77 | 38.19 | 38.76 | 387,500 | +0.41(+1.07%) |
Sep 08, 2005 | 38.39 | 38.59 | 37.95 | 38.35 | 467,600 | -0.04(-0.10%) |
Sep 07, 2005 | 37.62 | 38.62 | 37.60 | 38.39 | 703,600 | +0.72(+1.91%) |
Sep 06, 2005 | 36.60 | 37.75 | 36.60 | 37.67 | 907,300 | +1.08(+2.95%) |
Sep 02, 2005 | 37.62 | 37.80 | 36.27 | 36.59 | 865,600 | -0.98(-2.61%) |
Sep 01, 2005 | 37.67 | 38.20 | 37.24 | 37.57 | 583,100 | -0.20(-0.53%) |
Aug 31, 2005 | 36.97 | 37.83 | 36.96 | 37.77 | 625,400 | +0.81(+2.19%) |
Aug 30, 2005 | 37.43 | 37.55 | 36.70 | 36.96 | 621,800 | -0.47(-1.26%) |
Aug 29, 2005 | 37.25 | 37.94 | 37.10 | 37.43 | 884,400 | +0.21(+0.56%) |
Aug 26, 2005 | 37.56 | 37.49 | 37.00 | 37.22 | 764,100 | -0.34(-0.91%) |
Aug 25, 2005 | 37.40 | 37.90 | 37.00 | 37.56 | 864,300 | +0.66(+1.79%) |
Aug 24, 2005 | 37.01 | 37.86 | 36.90 | 36.90 | 988,700 | +0.09(+0.24%) |
Aug 23, 2005 | 36.67 | 37.19 | 36.19 | 36.81 | 938,200 | +0.06(+0.16%) |
Aug 22, 2005 | 37.01 | 37.21 | 36.00 | 36.75 | 945,700 | -0.50(-1.34%) |
Aug 19, 2005 | 37.66 | 37.71 | 36.73 | 37.25 | 1,163,500 | -0.15(-0.40%) |
Aug 18, 2005 | 38.25 | 38.65 | 37.28 | 37.40 | 1,483,600 | -2.06(-5.22%) |
Aug 17, 2005 | 39.45 | 39.70 | 38.76 | 39.46 | 1,609,800 | -0.25(-0.63%) |
Aug 16, 2005 | 40.55 | 40.63 | 39.66 | 39.71 | 591,600 | -0.98(-2.41%) |
Aug 15, 2005 | 40.30 | 40.75 | 40.21 | 40.69 | 473,900 | -0.01(-0.02%) |
Aug 12, 2005 | 40.47 | 40.91 | 40.40 | 40.70 | 562,000 | -0.08(-0.20%) |
Aug 11, 2005 | 40.99 | 41.36 | 40.06 | 40.78 | 757,500 | -0.31(-0.75%) |
Aug 10, 2005 | 41.70 | 41.95 | 40.90 | 41.09 | 633,500 | -0.23(-0.56%) |
Aug 09, 2005 | 41.45 | 41.95 | 41.10 | 41.32 | 429,700 | +0.09(+0.22%) |
Aug 08, 2005 | 40.99 | 41.69 | 40.99 | 41.23 | 576,400 | +0.26(+0.63%) |
Aug 05, 2005 | 41.30 | 41.30 | 40.58 | 40.97 | 679,500 | -0.18(-0.44%) |
Aug 04, 2005 | 41.77 | 41.77 | 40.80 | 41.15 | 702,800 | -0.62(-1.48%) |
Aug 03, 2005 | 41.86 | 42.12 | 41.63 | 41.77 | 713,900 | -0.11(-0.26%) |
Aug 02, 2005 | 41.55 | 42.12 | 41.30 | 41.88 | 654,100 | +0.30(+0.72%) |
Aug 01, 2005 | 40.07 | 41.68 | 40.07 | 41.58 | 539,600 | +0.56(+1.37%) |
Jul 29, 2005 | 41.15 | 41.35 | 40.70 | 41.02 | 302,400 | -0.28(-0.68%) |
Jul 28, 2005 | 41.00 | 41.34 | 40.89 | 41.30 | 381,400 | +0.35(+0.85%) |
Jul 27, 2005 | 40.80 | 41.03 | 40.63 | 40.95 | 396,300 | +0.29(+0.71%) |
Jul 26, 2005 | 40.46 | 40.88 | 40.39 | 40.66 | 600,300 | +0.20(+0.49%) |
Jul 25, 2005 | 40.61 | 40.78 | 39.80 | 40.46 | 1,059,200 | -0.88(-2.13%) |
Jul 22, 2005 | 41.54 | 41.84 | 41.01 | 41.34 | 628,300 | -0.20(-0.48%) |
Jul 21, 2005 | 42.05 | 42.05 | 41.20 | 41.54 | 583,100 | -0.48(-1.14%) |
Jul 20, 2005 | 41.85 | 42.08 | 41.60 | 42.02 | 510,900 | -0.06(-0.14%) |
Jul 19, 2005 | 42.13 | 42.30 | 41.65 | 42.08 | 1,284,600 | -0.25(-0.59%) |
Jul 18, 2005 | 40.41 | 42.49 | 40.40 | 42.33 | 1,693,900 | +2.02(+5.01%) |
Jul 15, 2005 | 40.49 | 40.79 | 39.94 | 40.31 | 745,200 | -0.28(-0.69%) |
Jul 14, 2005 | 41.26 | 41.41 | 40.50 | 40.59 | 588,800 | -0.17(-0.42%) |
Jul 13, 2005 | 41.40 | 41.40 | 40.42 | 40.76 | 1,414,700 | -0.53(-1.28%) |
Jul 12, 2005 | 40.50 | 41.50 | 40.25 | 41.29 | 2,158,000 | +1.53(+3.85%) |
Jul 11, 2005 | 40.10 | 40.20 | 39.65 | 39.76 | 641,700 | -0.69(-1.71%) |
Jul 08, 2005 | 39.70 | 40.54 | 39.60 | 40.45 | 486,000 | +0.70(+1.76%) |
Jul 07, 2005 | 39.44 | 39.75 | 38.90 | 39.75 | 583,600 | +0.32(+0.81%) |
Jul 06, 2005 | 40.14 | 40.20 | 39.40 | 39.43 | 745,500 | -0.71(-1.77%) |
Jul 05, 2005 | 39.26 | 40.20 | 39.26 | 40.14 | 452,000 | +0.75(+1.90%) |
Jul 01, 2005 | 39.00 | 39.60 | 38.94 | 39.39 | 505,700 | +0.59(+1.52%) |
Jun 30, 2005 | 39.45 | 39.68 | 38.70 | 38.80 | 629,200 | -0.37(-0.94%) |
Jun 29, 2005 | 38.66 | 39.34 | 38.64 | 39.17 | 560,400 | +0.52(+1.35%) |
Jun 28, 2005 | 38.07 | 38.94 | 38.07 | 38.65 | 374,500 | +0.78(+2.06%) |
Jun 27, 2005 | 37.40 | 37.90 | 37.38 | 37.87 | 564,500 | +0.29(+0.77%) |
Jun 24, 2005 | 37.54 | 37.76 | 37.19 | 37.58 | 647,200 | +0.04(+0.11%) |
Jun 23, 2005 | 38.15 | 38.60 | 37.50 | 37.54 | 644,200 | -0.87(-2.27%) |
Jun 22, 2005 | 38.15 | 38.75 | 38.13 | 38.41 | 495,000 | +0.23(+0.60%) |
Jun 21, 2005 | 38.50 | 38.50 | 37.87 | 38.18 | 494,000 | -0.50(-1.29%) |
Jun 20, 2005 | 38.50 | 38.76 | 38.21 | 38.68 | 280,700 | -0.18(-0.46%) |
Jun 17, 2005 | 39.70 | 39.70 | 38.75 | 38.86 | 635,500 | -0.11(-0.28%) |
Jun 16, 2005 | 38.58 | 38.99 | 38.58 | 38.97 | 324,000 | +0.39(+1.01%) |
Jun 15, 2005 | 38.90 | 38.90 | 38.20 | 38.58 | 465,600 | -0.32(-0.82%) |
Jun 14, 2005 | 38.60 | 38.99 | 38.60 | 38.90 | 446,200 | +0.22(+0.57%) |
Jun 13, 2005 | 38.15 | 38.95 | 38.10 | 38.68 | 489,800 | +0.34(+0.89%) |
Jun 10, 2005 | 38.30 | 38.45 | 38.10 | 38.34 | 341,900 | +0.03(+0.08%) |
Jun 09, 2005 | 37.95 | 38.56 | 37.87 | 38.31 | 513,600 | +0.26(+0.68%) |
Jun 08, 2005 | 38.45 | 38.59 | 37.96 | 38.05 | 454,700 | -0.40(-1.04%) |
Jun 07, 2005 | 38.43 | 38.90 | 38.34 | 38.45 | 508,700 | -0.01(-0.03%) |
Jun 06, 2005 | 37.94 | 38.50 | 37.94 | 38.46 | 648,300 | +0.27(+0.71%) |
Jun 03, 2005 | 38.15 | 38.80 | 38.10 | 38.19 | 493,800 | -0.31(-0.81%) |
Jun 02, 2005 | 38.29 | 38.67 | 38.14 | 38.50 | 577,900 | +0.24(+0.63%) |
Jun 01, 2005 | 37.86 | 38.75 | 37.86 | 38.26 | 700,400 | +0.41(+1.08%) |
May 31, 2005 | 38.33 | 38.33 | 37.80 | 37.85 | 505,100 | -0.43(-1.12%) |
May 27, 2005 | 38.07 | 38.46 | 38.00 | 38.28 | 401,500 | +0.21(+0.55%) |
May 26, 2005 | 37.73 | 38.13 | 37.63 | 38.07 | 534,200 | +0.44(+1.17%) |
May 25, 2005 | 37.10 | 37.81 | 37.10 | 37.63 | 642,100 | +0.38(+1.02%) |
May 24, 2005 | 37.47 | 37.70 | 37.05 | 37.25 | 745,200 | -0.45(-1.19%) |
May 23, 2005 | 37.10 | 37.95 | 37.08 | 37.70 | 759,000 | +0.40(+1.07%) |
May 20, 2005 | 37.60 | 37.60 | 37.05 | 37.30 | 513,400 | +0.14(+0.38%) |
May 19, 2005 | 36.30 | 37.33 | 36.26 | 37.16 | 1,234,500 | +0.58(+1.59%) |
May 18, 2005 | 35.85 | 36.70 | 35.66 | 36.58 | 1,529,800 | +0.85(+2.38%) |
May 17, 2005 | 36.00 | 36.41 | 35.28 | 35.73 | 1,492,900 | +0.27(+0.76%) |
May 16, 2005 | 34.50 | 35.65 | 34.50 | 35.46 | 1,068,400 | +0.98(+2.84%) |
May 13, 2005 | 35.60 | 35.70 | 34.10 | 34.48 | 1,255,000 | -1.12(-3.15%) |
May 12, 2005 | 36.22 | 36.24 | 35.40 | 35.60 | 888,000 | -0.52(-1.44%) |
May 11, 2005 | 36.08 | 36.22 | 35.56 | 36.12 | 379,800 | +0.04(+0.11%) |
May 10, 2005 | 36.47 | 36.47 | 35.78 | 36.08 | 348,000 | -0.39(-1.07%) |
May 09, 2005 | 35.95 | 36.49 | 35.90 | 36.47 | 378,200 | +0.42(+1.17%) |
May 06, 2005 | 36.77 | 36.77 | 35.77 | 36.05 | 471,200 | -0.19(-0.52%) |
May 05, 2005 | 35.70 | 36.49 | 35.47 | 36.24 | 885,600 | +0.59(+1.65%) |
May 04, 2005 | 35.70 | 35.80 | 35.27 | 35.65 | 699,200 | +0.27(+0.76%) |
May 03, 2005 | 35.40 | 35.95 | 35.15 | 35.38 | 705,800 | -0.17(-0.48%) |
May 02, 2005 | 35.55 | 35.76 | 35.24 | 35.55 | 555,700 | -0.05(-0.14%) |
Apr 29, 2005 | 34.78 | 35.70 | 34.39 | 35.60 | 680,500 | +0.89(+2.56%) |
Apr 28, 2005 | 35.10 | 35.10 | 34.37 | 34.71 | 664,600 | -0.64(-1.81%) |
Apr 27, 2005 | 35.01 | 35.67 | 34.28 | 35.35 | 687,600 | +0.34(+0.97%) |
Apr 26, 2005 | 35.45 | 35.51 | 34.77 | 35.01 | 652,300 | -0.58(-1.63%) |
Apr 25, 2005 | 34.80 | 35.66 | 34.80 | 35.59 | 596,700 | +0.71(+2.04%) |
Apr 22, 2005 | 35.16 | 35.43 | 34.69 | 34.88 | 490,000 | -0.23(-0.66%) |
Apr 21, 2005 | 34.99 | 35.19 | 34.81 | 35.11 | 727,100 | +0.30(+0.86%) |
Apr 20, 2005 | 34.25 | 35.32 | 34.25 | 34.81 | 1,122,500 | +0.81(+2.38%) |
Apr 19, 2005 | 34.17 | 34.17 | 33.88 | 34.00 | 316,600 | +0.00(+0.00%) |
Apr 18, 2005 | 33.60 | 34.48 | 33.40 | 34.00 | 687,600 | +0.22(+0.65%) |
Apr 15, 2005 | 33.90 | 33.95 | 33.28 | 33.78 | 1,363,300 | -0.22(-0.65%) |
Apr 14, 2005 | 34.40 | 34.80 | 34.00 | 34.00 | 663,700 | -0.36(-1.05%) |
Apr 13, 2005 | 34.88 | 34.99 | 34.34 | 34.36 | 542,300 | -0.50(-1.43%) |
Apr 12, 2005 | 34.38 | 35.01 | 34.11 | 34.86 | 540,000 | +0.48(+1.40%) |
Apr 11, 2005 | 34.81 | 34.91 | 34.36 | 34.38 | 641,400 | -0.43(-1.24%) |
Apr 08, 2005 | 35.15 | 35.25 | 34.75 | 34.81 | 289,100 | -0.33(-0.94%) |
Apr 07, 2005 | 35.19 | 35.37 | 34.75 | 35.14 | 396,800 | -0.06(-0.17%) |
Apr 06, 2005 | 36.00 | 36.00 | 35.08 | 35.20 | 598,600 | -0.57(-1.59%) |
Apr 05, 2005 | 35.00 | 35.88 | 34.80 | 35.77 | 1,146,300 | +1.73(+5.08%) |
Apr 04, 2005 | 34.00 | 34.20 | 33.66 | 34.04 | 452,900 | -0.15(-0.44%) |