Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 43.18 | 43.44 | 42.79 | 43.15 | 1,675,384 | -0.03(-0.07%) |
Apr 27, 2006 | 43.27 | 43.61 | 42.72 | 43.18 | 1,409,714 | -0.08(-0.18%) |
Apr 26, 2006 | 43.44 | 43.47 | 42.88 | 43.26 | 1,047,954 | -0.24(-0.55%) |
Apr 25, 2006 | 42.86 | 44.09 | 42.72 | 43.50 | 2,877,290 | +1.01(+2.39%) |
Apr 24, 2006 | 42.39 | 42.92 | 42.35 | 42.48 | 2,246,115 | +0.05(+0.11%) |
Apr 21, 2006 | 42.89 | 42.99 | 41.86 | 42.44 | 2,077,569 | -0.29(-0.69%) |
Apr 20, 2006 | 44.06 | 44.09 | 42.16 | 42.73 | 5,151,303 | +3.65(+9.33%) |
Apr 19, 2006 | 39.04 | 39.41 | 38.80 | 39.09 | 2,104,433 | +0.02(+0.06%) |
Apr 18, 2006 | 38.42 | 39.18 | 38.42 | 39.06 | 1,618,944 | +0.75(+1.96%) |
Apr 17, 2006 | 38.43 | 38.65 | 38.14 | 38.31 | 697,043 | -0.19(-0.50%) |
Apr 13, 2006 | 38.64 | 38.80 | 38.30 | 38.50 | 852,286 | -0.14(-0.36%) |
Apr 12, 2006 | 38.67 | 38.97 | 38.58 | 38.64 | 751,933 | +0.12(+0.32%) |
Apr 11, 2006 | 38.86 | 39.02 | 38.33 | 38.52 | 1,164,451 | -0.26(-0.68%) |
Apr 10, 2006 | 38.88 | 38.93 | 38.44 | 38.78 | 790,938 | -0.12(-0.32%) |
Apr 07, 2006 | 39.29 | 39.53 | 38.72 | 38.91 | 802,562 | -0.37(-0.95%) |
Apr 06, 2006 | 39.63 | 39.63 | 39.00 | 39.28 | 753,096 | -0.43(-1.07%) |
Apr 05, 2006 | 39.77 | 39.77 | 39.58 | 39.70 | 844,279 | -0.07(-0.18%) |
Apr 04, 2006 | 39.45 | 39.98 | 39.35 | 39.77 | 1,328,606 | +0.13(+0.33%) |
Apr 03, 2006 | 39.95 | 39.97 | 39.40 | 39.64 | 1,267,903 | -0.08(-0.20%) |
Mar 31, 2006 | 39.87 | 40.00 | 39.69 | 39.72 | 943,340 | -0.22(-0.56%) |
Mar 30, 2006 | 40.02 | 40.18 | 39.74 | 39.94 | 1,090,962 | -0.22(-0.56%) |
Mar 29, 2006 | 40.30 | 40.38 | 40.08 | 40.17 | 917,638 | -0.13(-0.33%) |
Mar 28, 2006 | 40.38 | 40.59 | 40.14 | 40.30 | 888,837 | -0.22(-0.54%) |
Mar 27, 2006 | 40.56 | 40.81 | 40.42 | 40.52 | 969,558 | -0.04(-0.10%) |
Mar 24, 2006 | 39.96 | 40.78 | 39.96 | 40.56 | 1,337,130 | +0.32(+0.79%) |
Mar 23, 2006 | 40.18 | 40.31 | 40.11 | 40.24 | 895,423 | -0.04(-0.10%) |
Mar 22, 2006 | 40.11 | 40.41 | 40.05 | 40.28 | 1,083,988 | +0.23(+0.58%) |
Mar 21, 2006 | 40.25 | 40.29 | 39.83 | 40.05 | 1,418,626 | -0.15(-0.37%) |
Mar 20, 2006 | 40.32 | 40.46 | 40.10 | 40.19 | 1,191,703 | +0.04(+0.10%) |
Mar 17, 2006 | 40.25 | 40.37 | 39.87 | 40.15 | 1,889,779 | -0.06(-0.15%) |
Mar 16, 2006 | 40.55 | 40.59 | 40.22 | 40.22 | 1,033,360 | -0.22(-0.56%) |
Mar 15, 2006 | 40.48 | 40.71 | 40.37 | 40.44 | 1,217,404 | -0.04(-0.10%) |
Mar 14, 2006 | 40.55 | 40.79 | 40.45 | 40.48 | 1,359,990 | -0.12(-0.31%) |
Mar 13, 2006 | 41.00 | 41.11 | 40.42 | 40.60 | 1,063,840 | -0.28(-0.68%) |
Mar 10, 2006 | 40.91 | 41.06 | 40.79 | 40.88 | 1,165,613 | -0.02(-0.06%) |
Mar 09, 2006 | 41.11 | 41.32 | 40.81 | 40.90 | 686,840 | -0.21(-0.51%) |
Mar 08, 2006 | 41.11 | 41.45 | 40.92 | 41.11 | 1,203,068 | +0.00(+0.00%) |
Mar 07, 2006 | 41.45 | 41.89 | 40.79 | 41.11 | 1,121,055 | -0.22(-0.52%) |
Mar 06, 2006 | 41.81 | 41.93 | 41.20 | 41.33 | 833,559 | -0.30(-0.73%) |
Mar 03, 2006 | 41.35 | 42.07 | 41.30 | 41.63 | 1,096,258 | +0.09(+0.22%) |
Mar 02, 2006 | 41.16 | 41.63 | 41.12 | 41.54 | 1,311,299 | +0.39(+0.94%) |
Mar 01, 2006 | 40.94 | 41.42 | 40.94 | 41.15 | 905,497 | +0.22(+0.53%) |
Feb 28, 2006 | 40.97 | 41.11 | 40.58 | 40.94 | 1,313,107 | -0.04(-0.09%) |
Feb 27, 2006 | 40.96 | 41.31 | 40.84 | 40.97 | 623,942 | -0.11(-0.26%) |
Feb 24, 2006 | 41.28 | 41.28 | 40.55 | 41.08 | 927,454 | -0.39(-0.95%) |
Feb 23, 2006 | 40.92 | 41.69 | 40.63 | 41.48 | 1,451,302 | +0.48(+1.17%) |
Feb 22, 2006 | 41.10 | 41.42 | 40.94 | 41.00 | 921,771 | +0.12(+0.30%) |
Feb 21, 2006 | 40.73 | 41.01 | 40.57 | 40.87 | 747,801 | -0.01(-0.02%) |
Feb 17, 2006 | 41.11 | 41.17 | 40.83 | 40.88 | 912,988 | -0.23(-0.56%) |
Feb 16, 2006 | 40.75 | 41.17 | 40.68 | 41.11 | 1,807,767 | +0.48(+1.18%) |
Feb 15, 2006 | 40.15 | 40.78 | 40.11 | 40.63 | 982,086 | +0.39(+0.96%) |
Feb 14, 2006 | 40.13 | 40.44 | 39.92 | 40.25 | 1,358,699 | +0.02(+0.04%) |
Feb 13, 2006 | 40.11 | 40.28 | 39.64 | 40.23 | 1,242,073 | +0.14(+0.35%) |
Feb 10, 2006 | 40.03 | 40.25 | 39.87 | 40.09 | 836,917 | -0.05(-0.14%) |
Feb 09, 2006 | 39.95 | 40.46 | 39.77 | 40.15 | 1,314,528 | +0.31(+0.78%) |
Feb 08, 2006 | 39.80 | 40.23 | 39.48 | 39.84 | 2,293,902 | +0.91(+2.33%) |
Feb 07, 2006 | 38.85 | 39.09 | 38.67 | 38.93 | 1,023,415 | +0.08(+0.20%) |
Feb 06, 2006 | 39.10 | 39.20 | 38.71 | 38.85 | 1,197,773 | -0.38(-0.97%) |
Feb 03, 2006 | 39.10 | 39.63 | 39.06 | 39.23 | 1,595,050 | -0.14(-0.35%) |
Feb 02, 2006 | 38.69 | 39.38 | 38.33 | 39.37 | 3,630,128 | +0.59(+1.52%) |
Feb 01, 2006 | 38.13 | 38.84 | 38.12 | 38.78 | 1,537,060 | +0.51(+1.34%) |
Jan 31, 2006 | 38.19 | 38.40 | 38.09 | 38.27 | 1,928,784 | -0.07(-0.18%) |
Jan 30, 2006 | 38.98 | 38.99 | 37.94 | 38.34 | 1,612,486 | -0.65(-1.67%) |
Jan 27, 2006 | 39.33 | 39.42 | 38.53 | 38.99 | 1,970,888 | -0.15(-0.38%) |
Jan 26, 2006 | 38.30 | 39.70 | 38.89 | 39.14 | 2,855,334 | +0.84(+2.20%) |
Jan 25, 2006 | 38.40 | 38.48 | 38.13 | 38.30 | 1,610,161 | -0.10(-0.26%) |
Jan 24, 2006 | 37.90 | 38.71 | 37.90 | 38.40 | 1,612,228 | +0.46(+1.20%) |
Jan 23, 2006 | 38.98 | 39.12 | 37.78 | 37.94 | 2,391,026 | -1.08(-2.78%) |
Jan 20, 2006 | 39.53 | 39.58 | 38.85 | 39.02 | 1,696,436 | -0.60(-1.50%) |
Jan 19, 2006 | 40.18 | 40.22 | 39.58 | 39.62 | 1,275,653 | -0.36(-0.91%) |
Jan 18, 2006 | 39.70 | 40.40 | 39.67 | 39.98 | 972,399 | +0.28(+0.70%) |
Jan 17, 2006 | 39.41 | 39.81 | 39.41 | 39.70 | 891,678 | +0.39(+0.98%) |
Jan 13, 2006 | 39.38 | 39.58 | 39.12 | 39.32 | 1,805,442 | +0.04(+0.10%) |
Jan 12, 2006 | 39.43 | 39.71 | 39.11 | 39.28 | 1,057,770 | -0.15(-0.37%) |
Jan 11, 2006 | 39.46 | 39.58 | 39.17 | 39.43 | 887,416 | +0.00(+0.00%) |
Jan 10, 2006 | 40.22 | 40.22 | 39.15 | 39.43 | 1,631,342 | -0.81(-2.00%) |
Jan 09, 2006 | 40.22 | 40.29 | 39.77 | 40.23 | 937,786 | -0.04(-0.10%) |
Jan 06, 2006 | 40.25 | 40.37 | 40.01 | 40.27 | 1,049,633 | +0.31(+0.78%) |
Jan 05, 2006 | 39.87 | 40.07 | 39.80 | 39.96 | 625,879 | +0.05(+0.14%) |
Jan 04, 2006 | 39.80 | 40.14 | 39.67 | 39.91 | 975,499 | +0.16(+0.41%) |
Jan 03, 2006 | 39.98 | 40.12 | 39.21 | 39.74 | 912,730 | -0.12(-0.29%) |
Dec 30, 2005 | 40.03 | 40.05 | 39.81 | 39.86 | 570,860 | -0.29(-0.73%) |
Dec 29, 2005 | 40.18 | 40.29 | 40.05 | 40.15 | 347,423 | +0.05(+0.14%) |
Dec 28, 2005 | 40.38 | 40.38 | 39.97 | 40.10 | 445,580 | -0.13(-0.33%) |
Dec 27, 2005 | 40.56 | 40.85 | 40.10 | 40.23 | 476,707 | -0.33(-0.82%) |
Dec 23, 2005 | 40.69 | 41.01 | 40.49 | 40.56 | 529,918 | -0.02(-0.04%) |
Dec 22, 2005 | 40.41 | 40.65 | 40.36 | 40.58 | 507,187 | +0.19(+0.48%) |
Dec 21, 2005 | 40.49 | 40.83 | 40.23 | 40.39 | 708,021 | -0.12(-0.29%) |
Dec 20, 2005 | 39.99 | 40.82 | 39.99 | 40.50 | 851,640 | +0.48(+1.20%) |
Dec 19, 2005 | 40.32 | 40.18 | 39.91 | 40.02 | 745,734 | -0.30(-0.75%) |
Dec 16, 2005 | 40.40 | 40.84 | 40.21 | 40.32 | 776,731 | -0.07(-0.17%) |
Dec 15, 2005 | 40.66 | 40.73 | 40.20 | 40.39 | 792,746 | -0.26(-0.65%) |
Dec 14, 2005 | 40.63 | 40.86 | 40.42 | 40.66 | 932,232 | +0.03(+0.08%) |
Dec 13, 2005 | 40.10 | 41.00 | 40.08 | 40.63 | 1,840,313 | +0.45(+1.12%) |
Dec 12, 2005 | 40.03 | 40.26 | 39.66 | 40.18 | 1,152,956 | +0.35(+0.87%) |
Dec 09, 2005 | 39.37 | 40.03 | 39.30 | 39.83 | 992,418 | +0.45(+1.14%) |
Dec 08, 2005 | 38.70 | 39.61 | 38.56 | 39.38 | 1,392,408 | +0.64(+1.66%) |
Dec 07, 2005 | 39.18 | 39.22 | 38.52 | 38.74 | 817,544 | -0.59(-1.50%) |
Dec 06, 2005 | 38.77 | 39.70 | 38.77 | 39.33 | 908,985 | +0.43(+1.09%) |
Dec 05, 2005 | 38.98 | 39.09 | 38.59 | 38.90 | 854,482 | -0.43(-1.08%) |
Dec 02, 2005 | 39.14 | 39.35 | 38.72 | 39.33 | 694,460 | -0.19(-0.49%) |
Dec 01, 2005 | 39.02 | 39.57 | 38.96 | 39.52 | 1,057,512 | +0.74(+1.90%) |
Nov 30, 2005 | 39.37 | 39.40 | 38.78 | 38.78 | 1,018,636 | -0.53(-1.36%) |
Nov 29, 2005 | 38.81 | 39.59 | 38.33 | 39.32 | 1,201,906 | +0.51(+1.32%) |
Nov 28, 2005 | 39.03 | 39.25 | 38.71 | 38.81 | 1,008,046 | -0.22(-0.56%) |
Nov 25, 2005 | 38.82 | 39.45 | 38.72 | 39.02 | 318,880 | +0.29(+0.74%) |
Nov 23, 2005 | 38.88 | 39.07 | 38.65 | 38.74 | 601,598 | -0.16(-0.42%) |
Nov 22, 2005 | 38.33 | 38.98 | 38.31 | 38.90 | 1,034,522 | +0.36(+0.94%) |
Nov 21, 2005 | 37.99 | 38.69 | 37.93 | 38.54 | 1,103,490 | +0.47(+1.24%) |
Nov 18, 2005 | 38.33 | 38.36 | 37.78 | 38.06 | 1,009,337 | +0.01(+0.02%) |
Nov 17, 2005 | 37.94 | 38.13 | 37.63 | 38.06 | 1,078,305 | +0.29(+0.78%) |
Nov 16, 2005 | 37.61 | 37.97 | 37.49 | 37.76 | 923,321 | +0.05(+0.14%) |
Nov 15, 2005 | 37.33 | 38.04 | 37.23 | 37.71 | 1,416,818 | +0.38(+1.02%) |
Nov 14, 2005 | 37.96 | 37.96 | 37.27 | 37.33 | 1,821,844 | -0.78(-2.05%) |
Nov 11, 2005 | 38.14 | 38.29 | 37.67 | 38.11 | 733,981 | -0.02(-0.06%) |
Nov 10, 2005 | 37.66 | 38.27 | 37.47 | 38.13 | 1,285,339 | +0.61(+1.63%) |
Nov 09, 2005 | 37.76 | 37.93 | 37.40 | 37.52 | 987,252 | -0.15(-0.39%) |
Nov 08, 2005 | 37.06 | 37.93 | 37.05 | 37.67 | 2,018,158 | +0.61(+1.65%) |
Nov 07, 2005 | 36.93 | 37.26 | 36.89 | 37.06 | 1,149,728 | +0.12(+0.34%) |
Nov 04, 2005 | 36.66 | 37.01 | 36.59 | 36.93 | 1,583,426 | +0.36(+1.00%) |
Nov 03, 2005 | 37.18 | 37.24 | 36.43 | 36.57 | 1,725,496 | -0.29(-0.78%) |
Nov 02, 2005 | 36.78 | 36.99 | 36.62 | 36.86 | 1,359,473 | +0.26(+0.70%) |
Nov 01, 2005 | 36.70 | 37.16 | 36.55 | 36.60 | 2,937,476 | +0.43(+1.20%) |
Oct 31, 2005 | 35.93 | 36.30 | 35.62 | 36.17 | 1,466,413 | +0.16(+0.45%) |
Oct 28, 2005 | 35.73 | 36.62 | 35.62 | 36.00 | 1,792,010 | +0.59(+1.66%) |
Oct 27, 2005 | 35.35 | 35.72 | 34.84 | 35.42 | 1,537,318 | +0.08(+0.22%) |
Oct 26, 2005 | 35.63 | 35.70 | 35.14 | 35.34 | 2,381,468 | -0.28(-0.78%) |
Oct 25, 2005 | 36.17 | 36.40 | 35.60 | 35.62 | 3,730,739 | -0.53(-1.46%) |
Oct 24, 2005 | 36.83 | 37.04 | 36.10 | 36.14 | 3,158,587 | -0.60(-1.62%) |
Oct 21, 2005 | 37.98 | 37.99 | 36.71 | 36.74 | 2,647,654 | -1.22(-3.20%) |
Oct 20, 2005 | 37.32 | 38.48 | 37.16 | 37.95 | 2,392,834 | -0.44(-1.15%) |
Oct 19, 2005 | 38.19 | 38.40 | 37.75 | 38.40 | 1,066,423 | +0.21(+0.55%) |
Oct 18, 2005 | 38.04 | 38.25 | 37.86 | 38.19 | 1,066,036 | +0.15(+0.39%) |
Oct 17, 2005 | 37.89 | 38.08 | 37.62 | 38.04 | 926,937 | +0.02(+0.06%) |
Oct 14, 2005 | 37.48 | 38.15 | 37.36 | 38.02 | 1,315,819 | +0.53(+1.43%) |
Oct 13, 2005 | 37.69 | 37.74 | 37.16 | 37.48 | 791,584 | -0.22(-0.60%) |
Oct 12, 2005 | 37.77 | 38.11 | 37.51 | 37.71 | 1,704,314 | -0.22(-0.59%) |
Oct 11, 2005 | 38.17 | 38.33 | 37.78 | 37.93 | 944,114 | -0.29(-0.75%) |
Oct 10, 2005 | 38.27 | 38.64 | 38.07 | 38.22 | 924,612 | +0.09(+0.22%) |
Oct 07, 2005 | 37.99 | 38.40 | 37.99 | 38.13 | 835,884 | +0.14(+0.37%) |
Oct 06, 2005 | 38.20 | 38.34 | 37.80 | 37.99 | 1,143,916 | -0.28(-0.73%) |
Oct 05, 2005 | 38.53 | 38.77 | 38.27 | 38.27 | 817,285 | -0.32(-0.82%) |
Oct 04, 2005 | 39.02 | 39.22 | 38.59 | 38.59 | 804,887 | -0.30(-0.78%) |
Oct 03, 2005 | 39.09 | 39.10 | 38.76 | 38.89 | 970,204 | -0.24(-0.61%) |
Sep 30, 2005 | 39.49 | 39.49 | 38.95 | 39.13 | 970,591 | -0.36(-0.90%) |
Sep 29, 2005 | 39.28 | 39.59 | 38.91 | 39.49 | 511,578 | +0.22(+0.55%) |
Sep 28, 2005 | 39.45 | 39.68 | 39.17 | 39.27 | 585,067 | -0.17(-0.43%) |
Sep 27, 2005 | 39.36 | 39.84 | 39.23 | 39.44 | 1,819,520 | -0.18(-0.45%) |
Sep 26, 2005 | 39.48 | 39.87 | 39.44 | 39.62 | 2,501,065 | +0.34(+0.87%) |
Sep 23, 2005 | 39.28 | 39.57 | 38.88 | 39.28 | 975,370 | +0.51(+1.32%) |
Sep 22, 2005 | 38.48 | 38.85 | 38.30 | 38.77 | 988,414 | +0.23(+0.60%) |
Sep 21, 2005 | 38.71 | 38.85 | 38.43 | 38.54 | 1,466,284 | -0.28(-0.72%) |
Sep 20, 2005 | 38.86 | 39.18 | 38.67 | 38.81 | 1,004,688 | -0.05(-0.12%) |
Sep 19, 2005 | 39.02 | 39.06 | 38.64 | 38.86 | 950,830 | -0.12(-0.32%) |
Sep 16, 2005 | 39.02 | 39.15 | 38.71 | 38.98 | 2,593,281 | -0.08(-0.20%) |
Sep 15, 2005 | 39.48 | 39.64 | 38.96 | 39.06 | 1,230,836 | -0.39(-0.98%) |
Sep 14, 2005 | 39.84 | 39.87 | 39.31 | 39.45 | 914,151 | -0.43(-1.07%) |
Sep 13, 2005 | 39.87 | 40.04 | 39.41 | 39.87 | 1,456,726 | +0.02(+0.04%) |
Sep 12, 2005 | 39.80 | 40.13 | 39.74 | 39.86 | 1,060,611 | -0.02(-0.04%) |
Sep 09, 2005 | 39.41 | 40.13 | 39.37 | 39.87 | 1,208,751 | +0.44(+1.12%) |
Sep 08, 2005 | 38.91 | 39.67 | 38.77 | 39.43 | 1,795,884 | +0.21(+0.53%) |
Sep 07, 2005 | 39.29 | 39.36 | 39.02 | 39.22 | 703,759 | -0.12(-0.30%) |
Sep 06, 2005 | 39.09 | 39.34 | 38.95 | 39.34 | 671,471 | +0.43(+1.09%) |
Sep 02, 2005 | 38.88 | 39.19 | 38.73 | 38.91 | 770,015 | +0.05(+0.12%) |
Sep 01, 2005 | 38.69 | 39.05 | 38.52 | 38.87 | 1,173,104 | +0.17(+0.44%) |
Aug 31, 2005 | 38.52 | 38.74 | 38.26 | 38.70 | 1,327,443 | +0.05(+0.12%) |
Aug 30, 2005 | 38.91 | 39.00 | 38.31 | 38.65 | 1,078,693 | -0.40(-1.03%) |
Aug 29, 2005 | 38.45 | 39.07 | 38.36 | 39.05 | 1,061,774 | +0.61(+1.59%) |
Aug 26, 2005 | 38.64 | 38.71 | 38.40 | 38.44 | 699,755 | -0.19(-0.50%) |
Aug 25, 2005 | 38.81 | 38.83 | 38.48 | 38.64 | 849,057 | -0.08(-0.20%) |
Aug 24, 2005 | 38.60 | 38.95 | 38.59 | 38.71 | 804,499 | +0.04(+0.10%) |
Aug 23, 2005 | 38.67 | 38.87 | 38.53 | 38.67 | 942,306 | -0.15(-0.40%) |
Aug 22, 2005 | 38.74 | 39.03 | 38.64 | 38.83 | 776,214 | +0.13(+0.34%) |
Aug 19, 2005 | 38.69 | 39.07 | 38.60 | 38.70 | 1,502,576 | +0.39(+1.01%) |
Aug 18, 2005 | 38.46 | 38.54 | 37.92 | 38.31 | 1,799,372 | -0.25(-0.64%) |
Aug 17, 2005 | 38.64 | 38.83 | 38.45 | 38.56 | 669,662 | -0.26(-0.68%) |
Aug 16, 2005 | 38.66 | 38.91 | 38.52 | 38.82 | 871,143 | +0.09(+0.24%) |
Aug 15, 2005 | 38.91 | 39.13 | 38.67 | 38.73 | 847,249 | -0.09(-0.24%) |
Aug 12, 2005 | 38.98 | 39.01 | 38.50 | 38.82 | 623,555 | -0.16(-0.42%) |
Aug 11, 2005 | 38.81 | 39.37 | 38.72 | 38.98 | 965,683 | +0.12(+0.30%) |
Aug 10, 2005 | 38.30 | 39.06 | 38.13 | 38.87 | 2,595,089 | +0.53(+1.39%) |
Aug 09, 2005 | 37.96 | 38.50 | 37.84 | 38.33 | 1,756,234 | +0.23(+0.61%) |
Aug 08, 2005 | 38.04 | 38.91 | 37.75 | 38.10 | 3,342,115 | +1.32(+3.60%) |
Aug 05, 2005 | 36.97 | 37.24 | 36.24 | 36.78 | 4,265,953 | -0.36(-0.96%) |
Aug 04, 2005 | 38.48 | 38.71 | 36.92 | 37.13 | 4,705,851 | -1.57(-4.06%) |
Aug 03, 2005 | 39.88 | 39.91 | 38.69 | 38.71 | 2,551,306 | -1.20(-3.01%) |
Aug 02, 2005 | 40.06 | 40.51 | 39.87 | 39.91 | 877,471 | -0.13(-0.33%) |
Aug 01, 2005 | 39.87 | 40.39 | 39.72 | 40.04 | 1,061,645 | +0.29(+0.72%) |
Jul 29, 2005 | 40.31 | 40.46 | 39.64 | 39.75 | 813,411 | -0.64(-1.59%) |
Jul 28, 2005 | 40.15 | 40.64 | 40.15 | 40.39 | 824,776 | +0.10(+0.25%) |
Jul 27, 2005 | 40.21 | 40.57 | 40.21 | 40.29 | 868,818 | +0.12(+0.31%) |
Jul 26, 2005 | 39.85 | 40.35 | 39.49 | 40.17 | 928,616 | +0.59(+1.49%) |
Jul 25, 2005 | 40.07 | 40.08 | 39.29 | 39.58 | 806,695 | -0.39(-0.97%) |
Jul 22, 2005 | 39.88 | 40.17 | 39.50 | 39.97 | 946,568 | +0.09(+0.21%) |
Jul 21, 2005 | 40.42 | 40.42 | 39.57 | 39.88 | 918,929 | -0.53(-1.32%) |
Jul 20, 2005 | 41.15 | 41.23 | 39.93 | 40.42 | 1,928,525 | -0.92(-2.23%) |
Jul 19, 2005 | 41.18 | 42.16 | 41.18 | 41.34 | 1,089,025 | +0.34(+0.83%) |
Jul 18, 2005 | 40.63 | 41.23 | 40.63 | 41.00 | 928,745 | +0.11(+0.27%) |
Jul 15, 2005 | 40.60 | 41.16 | 40.46 | 40.89 | 691,102 | +0.29(+0.72%) |
Jul 14, 2005 | 40.84 | 41.00 | 40.50 | 40.59 | 725,199 | -0.01(-0.02%) |
Jul 13, 2005 | 40.88 | 40.89 | 40.29 | 40.60 | 1,246,464 | -0.28(-0.68%) |
Jul 12, 2005 | 41.14 | 41.21 | 40.73 | 40.88 | 564,273 | -0.14(-0.34%) |
Jul 11, 2005 | 41.19 | 41.22 | 40.78 | 41.02 | 754,775 | -0.02(-0.04%) |
Jul 08, 2005 | 41.00 | 41.09 | 40.74 | 41.04 | 469,603 | +0.05(+0.11%) |
Jul 07, 2005 | 40.92 | 41.21 | 40.44 | 40.99 | 979,761 | -0.22(-0.54%) |
Jul 06, 2005 | 41.38 | 41.61 | 40.85 | 41.21 | 901,881 | -0.33(-0.78%) |
Jul 05, 2005 | 40.90 | 41.73 | 40.60 | 41.54 | 1,092,641 | +0.43(+1.04%) |
Jul 01, 2005 | 41.25 | 41.28 | 40.66 | 41.11 | 653,647 | -0.13(-0.32%) |
Jun 30, 2005 | 41.45 | 41.73 | 41.18 | 41.25 | 562,206 | -0.12(-0.30%) |
Jun 29, 2005 | 41.56 | 41.61 | 41.28 | 41.37 | 741,343 | -0.14(-0.34%) |
Jun 28, 2005 | 40.96 | 41.58 | 40.96 | 41.51 | 941,402 | +0.59(+1.44%) |
Jun 27, 2005 | 41.02 | 41.07 | 40.66 | 40.92 | 695,881 | -0.09(-0.23%) |
Jun 24, 2005 | 41.43 | 41.43 | 41.01 | 41.01 | 1,000,296 | -0.41(-0.99%) |
Jun 23, 2005 | 41.50 | 41.80 | 41.20 | 41.42 | 1,175,687 | -0.08(-0.19%) |
Jun 22, 2005 | 41.57 | 41.73 | 41.19 | 41.50 | 1,124,672 | -0.04(-0.09%) |
Jun 21, 2005 | 41.59 | 41.83 | 41.21 | 41.54 | 1,151,665 | +20.77(+100.00%) |
Jun 20, 2005 | 20.75 | 20.82 | 20.67 | 20.77 | 771,823 | -0.01(-0.06%) |
Jun 17, 2005 | 20.70 | 20.94 | 20.62 | 20.78 | 1,322,794 | +0.20(+0.99%) |
Jun 16, 2005 | 20.54 | 20.64 | 20.50 | 20.58 | 549,679 | -0.02(-0.09%) |
Jun 15, 2005 | 20.63 | 20.66 | 20.49 | 20.60 | 903,044 | +0.01(+0.03%) |
Jun 14, 2005 | 20.37 | 20.67 | 20.37 | 20.59 | 961,163 | +0.23(+1.12%) |
Jun 13, 2005 | 20.21 | 20.51 | 20.21 | 20.36 | 806,953 | +0.09(+0.45%) |
Jun 10, 2005 | 20.03 | 20.48 | 20.03 | 20.27 | 729,719 | -0.08(-0.37%) |
Jun 09, 2005 | 20.30 | 20.41 | 20.28 | 20.35 | 753,483 | +0.00(+0.00%) |
Jun 08, 2005 | 20.49 | 20.52 | 20.21 | 20.35 | 1,287,147 | -0.14(-0.69%) |
Jun 07, 2005 | 20.32 | 20.64 | 20.32 | 20.49 | 1,272,424 | +0.08(+0.41%) |
Jun 06, 2005 | 20.48 | 20.51 | 20.31 | 20.41 | 1,514,458 | -0.20(-0.95%) |
Jun 03, 2005 | 20.52 | 20.67 | 20.52 | 20.60 | 703,372 | +0.08(+0.41%) |
Jun 02, 2005 | 20.45 | 20.60 | 20.38 | 20.52 | 653,518 | +0.04(+0.21%) |
Jun 01, 2005 | 20.31 | 20.58 | 20.18 | 20.48 | 981,569 | +0.15(+0.74%) |
May 31, 2005 | 20.64 | 20.66 | 20.28 | 20.32 | 2,392,963 | -0.27(-1.30%) |
May 27, 2005 | 20.64 | 20.71 | 20.55 | 20.59 | 883,670 | -0.03(-0.16%) |
May 26, 2005 | 20.70 | 20.80 | 20.54 | 20.62 | 1,196,998 | -0.09(-0.42%) |
May 25, 2005 | 20.74 | 20.74 | 20.60 | 20.71 | 902,785 | -0.05(-0.24%) |
May 24, 2005 | 21.00 | 21.02 | 20.74 | 20.76 | 1,260,800 | -0.24(-1.12%) |
May 23, 2005 | 21.06 | 21.06 | 20.88 | 21.00 | 948,764 | -0.10(-0.48%) |
May 20, 2005 | 21.04 | 21.15 | 20.93 | 21.10 | 1,020,574 | +0.07(+0.32%) |
May 19, 2005 | 21.04 | 21.14 | 20.96 | 21.03 | 768,207 | -0.03(-0.12%) |
May 18, 2005 | 20.92 | 21.21 | 20.92 | 21.06 | 1,196,223 | +0.17(+0.83%) |
May 17, 2005 | 20.52 | 20.93 | 20.47 | 20.88 | 1,319,952 | +0.24(+1.15%) |
May 16, 2005 | 20.38 | 20.68 | 20.35 | 20.65 | 1,067,069 | +0.27(+1.32%) |
May 13, 2005 | 20.52 | 20.52 | 20.13 | 20.38 | 1,133,971 | -0.08(-0.37%) |
May 12, 2005 | 20.65 | 20.71 | 20.36 | 20.45 | 837,433 | -0.16(-0.76%) |
May 11, 2005 | 20.55 | 20.66 | 20.30 | 20.61 | 933,007 | +0.06(+0.27%) |
May 10, 2005 | 20.76 | 20.82 | 20.43 | 20.55 | 1,398,736 | -0.10(-0.49%) |
May 09, 2005 | 20.57 | 20.70 | 20.44 | 20.65 | 891,936 | +0.09(+0.42%) |
May 06, 2005 | 20.61 | 20.68 | 20.51 | 20.57 | 760,974 | +0.00(+0.01%) |
May 05, 2005 | 20.63 | 20.70 | 20.48 | 20.56 | 1,192,607 | -0.10(-0.51%) |
May 04, 2005 | 20.48 | 20.79 | 20.47 | 20.67 | 1,673,317 | +0.20(+0.97%) |
May 03, 2005 | 20.51 | 20.57 | 20.33 | 20.47 | 2,470,455 | -0.02(-0.08%) |