Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.05 | 38.37 | 37.90 | 38.25 | 1,790,079 | +0.22(+0.58%) |
May 30, 2006 | 38.60 | 38.71 | 37.94 | 38.03 | 1,554,966 | -0.89(-2.28%) |
May 26, 2006 | 39.17 | 39.22 | 38.82 | 38.91 | 1,263,546 | -0.11(-0.28%) |
May 25, 2006 | 39.39 | 39.50 | 38.69 | 39.02 | 2,220,511 | -0.20(-0.51%) |
May 24, 2006 | 38.79 | 39.36 | 38.44 | 39.22 | 2,556,599 | +0.43(+1.10%) |
May 23, 2006 | 38.59 | 39.09 | 38.47 | 38.79 | 1,650,257 | +0.24(+0.61%) |
May 22, 2006 | 38.53 | 38.88 | 38.35 | 38.56 | 2,730,261 | -0.24(-0.61%) |
May 19, 2006 | 38.83 | 39.05 | 38.64 | 38.79 | 1,799,013 | +0.08(+0.21%) |
May 18, 2006 | 38.30 | 39.08 | 38.30 | 38.71 | 1,344,894 | -0.17(-0.44%) |
May 17, 2006 | 39.36 | 39.66 | 38.77 | 38.88 | 1,815,662 | -0.97(-2.43%) |
May 16, 2006 | 39.65 | 39.98 | 39.51 | 39.85 | 1,241,347 | +0.14(+0.35%) |
May 15, 2006 | 39.16 | 39.71 | 38.97 | 39.71 | 1,427,732 | +0.55(+1.42%) |
May 12, 2006 | 39.60 | 39.81 | 39.13 | 39.16 | 1,189,235 | -0.47(-1.19%) |
May 11, 2006 | 39.88 | 39.89 | 39.44 | 39.63 | 2,118,182 | -0.25(-0.63%) |
May 10, 2006 | 39.89 | 40.04 | 39.76 | 39.88 | 1,334,878 | -0.09(-0.22%) |
May 09, 2006 | 40.38 | 40.38 | 39.74 | 39.97 | 1,117,632 | -0.64(-1.58%) |
May 08, 2006 | 40.32 | 40.74 | 40.30 | 40.61 | 1,332,983 | +0.47(+1.16%) |
May 05, 2006 | 40.04 | 40.35 | 40.00 | 40.15 | 2,437,351 | -0.44(-1.07%) |
May 04, 2006 | 40.63 | 41.09 | 40.50 | 40.58 | 1,338,803 | -0.08(-0.20%) |
May 03, 2006 | 40.82 | 41.22 | 40.32 | 40.66 | 1,625,081 | -0.01(-0.04%) |
May 02, 2006 | 40.16 | 40.69 | 39.78 | 40.68 | 1,946,551 | +0.72(+1.81%) |
May 01, 2006 | 40.88 | 40.94 | 39.64 | 39.95 | 1,930,037 | -1.08(-2.63%) |
Apr 28, 2006 | 40.63 | 41.26 | 40.56 | 41.03 | 2,711,175 | +0.61(+1.52%) |
Apr 27, 2006 | 40.34 | 40.54 | 39.55 | 40.42 | 2,693,308 | +0.19(+0.48%) |
Apr 26, 2006 | 39.16 | 40.26 | 39.15 | 40.23 | 2,279,120 | +1.07(+2.74%) |
Apr 25, 2006 | 39.56 | 39.87 | 38.84 | 39.16 | 2,257,192 | -0.38(-0.97%) |
Apr 24, 2006 | 39.87 | 39.87 | 39.16 | 39.54 | 1,337,856 | -0.33(-0.83%) |
Apr 21, 2006 | 40.57 | 40.57 | 39.61 | 39.87 | 1,638,752 | -0.40(-0.99%) |
Apr 20, 2006 | 39.87 | 40.58 | 39.45 | 40.27 | 2,259,629 | +0.47(+1.19%) |
Apr 19, 2006 | 38.42 | 40.18 | 38.42 | 39.80 | 3,956,178 | +1.12(+2.88%) |
Apr 18, 2006 | 37.52 | 38.68 | 37.44 | 38.68 | 2,835,567 | +1.17(+3.11%) |
Apr 17, 2006 | 37.10 | 37.60 | 37.10 | 37.52 | 1,522,481 | +0.41(+1.12%) |
Apr 13, 2006 | 37.52 | 37.58 | 36.98 | 37.10 | 1,799,690 | -0.42(-1.12%) |
Apr 12, 2006 | 37.68 | 37.81 | 37.31 | 37.52 | 1,295,625 | -0.24(-0.65%) |
Apr 11, 2006 | 38.49 | 38.49 | 37.46 | 37.77 | 1,635,232 | -0.50(-1.31%) |
Apr 10, 2006 | 37.96 | 38.43 | 37.69 | 38.27 | 1,776,544 | +0.45(+1.19%) |
Apr 07, 2006 | 38.84 | 38.90 | 37.66 | 37.82 | 1,402,285 | -0.83(-2.16%) |
Apr 06, 2006 | 38.57 | 38.85 | 38.51 | 38.65 | 741,749 | -0.16(-0.42%) |
Apr 05, 2006 | 38.48 | 39.08 | 38.47 | 38.82 | 1,555,102 | +0.21(+0.54%) |
Apr 04, 2006 | 38.55 | 38.78 | 38.24 | 38.61 | 1,853,020 | +0.10(+0.27%) |
Apr 03, 2006 | 38.80 | 39.06 | 38.38 | 38.51 | 1,863,578 | +0.08(+0.21%) |
Mar 31, 2006 | 38.45 | 38.71 | 38.10 | 38.42 | 2,280,609 | -0.14(-0.36%) |
Mar 30, 2006 | 38.85 | 38.85 | 38.48 | 38.56 | 1,529,520 | -0.30(-0.76%) |
Mar 29, 2006 | 38.94 | 39.13 | 38.79 | 38.86 | 1,777,762 | -0.18(-0.45%) |
Mar 28, 2006 | 40.25 | 40.25 | 39.03 | 39.04 | 1,384,554 | -0.56(-1.42%) |
Mar 27, 2006 | 40.49 | 40.49 | 39.41 | 39.60 | 1,675,975 | -0.23(-0.58%) |
Mar 24, 2006 | 40.83 | 40.83 | 39.63 | 39.83 | 2,418,672 | -0.43(-1.06%) |
Mar 23, 2006 | 40.82 | 40.82 | 40.22 | 40.26 | 1,341,781 | -0.64(-1.55%) |
Mar 22, 2006 | 40.74 | 40.94 | 40.66 | 40.89 | 768,550 | -0.05(-0.13%) |
Mar 21, 2006 | 41.83 | 41.96 | 40.88 | 40.94 | 1,366,010 | -0.88(-2.10%) |
Mar 20, 2006 | 41.53 | 42.22 | 41.49 | 41.82 | 1,435,989 | +0.13(+0.32%) |
Mar 17, 2006 | 41.75 | 41.77 | 41.40 | 41.69 | 1,599,905 | -0.16(-0.39%) |
Mar 16, 2006 | 41.74 | 42.02 | 41.58 | 41.85 | 1,539,130 | +0.30(+0.73%) |
Mar 15, 2006 | 41.52 | 41.74 | 41.08 | 41.55 | 1,314,981 | +0.01(+0.02%) |
Mar 14, 2006 | 41.17 | 41.89 | 41.05 | 41.54 | 1,858,299 | +0.24(+0.57%) |
Mar 13, 2006 | 40.51 | 41.33 | 40.49 | 41.31 | 1,325,268 | +0.72(+1.78%) |
Mar 10, 2006 | 39.96 | 40.68 | 39.72 | 40.58 | 1,150,388 | +0.62(+1.55%) |
Mar 09, 2006 | 40.63 | 40.68 | 39.89 | 39.96 | 1,405,534 | -0.61(-1.51%) |
Mar 08, 2006 | 40.84 | 40.92 | 40.55 | 40.57 | 1,139,695 | -0.20(-0.49%) |
Mar 07, 2006 | 40.92 | 40.92 | 40.37 | 40.77 | 1,031,681 | +0.49(+1.23%) |
Mar 06, 2006 | 40.86 | 41.00 | 40.18 | 40.28 | 1,129,137 | -0.22(-0.55%) |
Mar 03, 2006 | 41.21 | 41.25 | 40.34 | 40.50 | 2,009,897 | -0.71(-1.72%) |
Mar 02, 2006 | 41.01 | 41.23 | 40.56 | 41.21 | 1,554,560 | -0.09(-0.21%) |
Mar 01, 2006 | 41.30 | 41.37 | 41.02 | 41.30 | 1,248,250 | +0.13(+0.31%) |
Feb 28, 2006 | 41.40 | 41.37 | 40.71 | 41.17 | 1,911,900 | -0.23(-0.55%) |
Feb 27, 2006 | 40.87 | 41.44 | 40.78 | 41.40 | 1,057,534 | +0.51(+1.25%) |
Feb 24, 2006 | 41.29 | 41.30 | 40.66 | 40.89 | 1,015,709 | -0.40(-0.97%) |
Feb 23, 2006 | 41.48 | 41.57 | 40.80 | 41.29 | 1,926,518 | -0.38(-0.90%) |
Feb 22, 2006 | 41.00 | 41.80 | 40.88 | 41.67 | 1,570,803 | +0.95(+2.32%) |
Feb 21, 2006 | 40.60 | 40.74 | 40.38 | 40.72 | 1,308,484 | +0.44(+1.10%) |
Feb 17, 2006 | 40.50 | 40.60 | 40.07 | 40.28 | 1,148,358 | -0.25(-0.62%) |
Feb 16, 2006 | 40.66 | 40.71 | 40.12 | 40.53 | 1,188,694 | -0.13(-0.31%) |
Feb 15, 2006 | 40.35 | 40.76 | 40.15 | 40.66 | 1,295,354 | +0.31(+0.77%) |
Feb 14, 2006 | 39.16 | 40.47 | 39.16 | 40.35 | 2,212,254 | +1.41(+3.62%) |
Feb 13, 2006 | 39.10 | 39.17 | 38.76 | 38.93 | 1,210,757 | -0.16(-0.40%) |
Feb 10, 2006 | 38.79 | 39.13 | 38.66 | 39.09 | 2,287,647 | +0.30(+0.78%) |
Feb 09, 2006 | 39.23 | 39.34 | 38.77 | 38.79 | 2,347,339 | -0.44(-1.13%) |
Feb 08, 2006 | 39.84 | 40.23 | 39.13 | 39.23 | 2,318,102 | -0.78(-1.96%) |
Feb 07, 2006 | 40.09 | 40.29 | 39.79 | 40.01 | 1,786,560 | -0.04(-0.11%) |
Feb 06, 2006 | 39.82 | 40.12 | 39.65 | 40.06 | 1,193,702 | +0.10(+0.26%) |
Feb 03, 2006 | 40.01 | 40.12 | 39.45 | 39.95 | 1,883,340 | -0.24(-0.59%) |
Feb 02, 2006 | 40.68 | 40.94 | 39.97 | 40.19 | 2,020,590 | -0.49(-1.20%) |
Feb 01, 2006 | 41.00 | 41.37 | 40.45 | 40.68 | 2,158,653 | +0.23(+0.57%) |
Jan 31, 2006 | 40.49 | 40.66 | 40.23 | 40.45 | 2,533,589 | -0.16(-0.38%) |
Jan 30, 2006 | 40.25 | 40.86 | 39.64 | 40.60 | 1,841,379 | +0.98(+2.46%) |
Jan 27, 2006 | 39.41 | 39.84 | 39.36 | 39.63 | 2,387,540 | +0.27(+0.69%) |
Jan 26, 2006 | 38.78 | 39.55 | 39.11 | 39.36 | 2,015,447 | +0.58(+1.51%) |
Jan 25, 2006 | 38.68 | 38.85 | 38.09 | 38.77 | 3,049,429 | +0.10(+0.25%) |
Jan 24, 2006 | 39.05 | 39.25 | 38.64 | 38.68 | 1,587,993 | -0.33(-0.83%) |
Jan 23, 2006 | 39.10 | 39.39 | 38.96 | 39.00 | 1,908,380 | -0.08(-0.21%) |
Jan 20, 2006 | 40.26 | 40.43 | 39.06 | 39.08 | 2,233,640 | -1.22(-3.02%) |
Jan 19, 2006 | 40.63 | 40.82 | 40.25 | 40.30 | 1,264,764 | -0.18(-0.46%) |
Jan 18, 2006 | 40.53 | 40.73 | 40.25 | 40.49 | 929,352 | -0.04(-0.11%) |
Jan 17, 2006 | 40.56 | 40.62 | 40.05 | 40.53 | 1,406,752 | -0.03(-0.07%) |
Jan 13, 2006 | 40.94 | 40.97 | 40.33 | 40.56 | 1,966,448 | -0.38(-0.92%) |
Jan 12, 2006 | 41.83 | 41.88 | 40.94 | 40.94 | 1,628,329 | -0.92(-2.21%) |
Jan 11, 2006 | 41.68 | 42.10 | 41.53 | 41.86 | 1,007,452 | +0.46(+1.11%) |
Jan 10, 2006 | 41.26 | 41.43 | 41.06 | 41.40 | 977,539 | +0.10(+0.25%) |
Jan 09, 2006 | 41.44 | 41.56 | 41.15 | 41.30 | 887,257 | -0.12(-0.29%) |
Jan 06, 2006 | 41.07 | 41.51 | 40.91 | 41.42 | 1,009,618 | +0.53(+1.30%) |
Jan 05, 2006 | 41.11 | 41.14 | 40.53 | 40.88 | 1,272,208 | -0.10(-0.23%) |
Jan 04, 2006 | 40.30 | 41.14 | 40.29 | 40.98 | 1,915,690 | +0.69(+1.71%) |
Jan 03, 2006 | 39.93 | 40.43 | 39.39 | 40.29 | 1,643,760 | +0.81(+2.06%) |
Dec 30, 2005 | 39.80 | 39.80 | 39.35 | 39.48 | 593,670 | -0.33(-0.82%) |
Dec 29, 2005 | 39.93 | 40.32 | 39.80 | 39.81 | 880,624 | -0.01(-0.04%) |
Dec 28, 2005 | 39.64 | 39.88 | 39.48 | 39.82 | 1,266,388 | +0.33(+0.82%) |
Dec 27, 2005 | 39.89 | 40.33 | 39.42 | 39.50 | 723,882 | -0.27(-0.69%) |
Dec 23, 2005 | 39.72 | 39.82 | 39.41 | 39.77 | 726,319 | +0.04(+0.11%) |
Dec 22, 2005 | 39.75 | 39.78 | 39.43 | 39.72 | 1,252,176 | -0.10(-0.24%) |
Dec 21, 2005 | 39.71 | 40.10 | 39.67 | 39.82 | 1,030,869 | +0.07(+0.19%) |
Dec 20, 2005 | 39.53 | 39.87 | 39.46 | 39.75 | 1,621,426 | +0.28(+0.71%) |
Dec 19, 2005 | 40.60 | 40.60 | 39.32 | 39.47 | 2,558,223 | -1.02(-2.52%) |
Dec 16, 2005 | 39.79 | 40.49 | 39.14 | 40.49 | 5,255,728 | +0.70(+1.76%) |
Dec 15, 2005 | 40.57 | 41.00 | 39.78 | 39.78 | 1,843,410 | -0.78(-1.91%) |
Dec 14, 2005 | 40.71 | 40.88 | 40.37 | 40.56 | 2,531,694 | -0.07(-0.18%) |
Dec 13, 2005 | 40.53 | 40.74 | 40.47 | 40.63 | 2,580,963 | +0.04(+0.11%) |
Dec 12, 2005 | 40.60 | 40.82 | 40.52 | 40.59 | 3,186,680 | +0.00(+0.00%) |
Dec 09, 2005 | 39.87 | 40.67 | 39.76 | 40.59 | 2,806,872 | +0.72(+1.82%) |
Dec 08, 2005 | 39.27 | 39.87 | 38.97 | 39.87 | 2,269,916 | +0.61(+1.56%) |
Dec 07, 2005 | 39.58 | 39.67 | 39.07 | 39.25 | 1,987,834 | -0.33(-0.82%) |
Dec 06, 2005 | 40.49 | 40.80 | 39.44 | 39.58 | 3,273,579 | -0.89(-2.19%) |
Dec 05, 2005 | 40.26 | 40.63 | 40.15 | 40.46 | 2,941,686 | -0.54(-1.32%) |
Dec 02, 2005 | 41.14 | 41.37 | 40.67 | 41.00 | 1,141,861 | -0.06(-0.14%) |
Dec 01, 2005 | 41.00 | 41.40 | 40.92 | 41.06 | 1,744,465 | +0.06(+0.14%) |
Nov 30, 2005 | 41.09 | 41.30 | 40.81 | 41.00 | 1,727,274 | -0.27(-0.64%) |
Nov 29, 2005 | 41.08 | 41.42 | 40.93 | 41.27 | 1,706,971 | +0.35(+0.85%) |
Nov 28, 2005 | 41.55 | 41.65 | 40.86 | 40.92 | 1,667,176 | -0.49(-1.18%) |
Nov 25, 2005 | 41.58 | 41.58 | 40.95 | 41.41 | 607,747 | -0.17(-0.41%) |
Nov 23, 2005 | 40.78 | 41.82 | 40.78 | 41.58 | 935,985 | +0.81(+1.99%) |
Nov 22, 2005 | 40.96 | 41.11 | 40.58 | 40.77 | 1,691,405 | -0.42(-1.02%) |
Nov 21, 2005 | 41.20 | 41.34 | 40.97 | 41.19 | 942,752 | +0.01(+0.02%) |
Nov 18, 2005 | 41.12 | 41.29 | 40.72 | 41.18 | 1,345,436 | +0.12(+0.29%) |
Nov 17, 2005 | 40.62 | 41.11 | 40.32 | 41.06 | 2,321,080 | +0.54(+1.33%) |
Nov 16, 2005 | 40.72 | 40.93 | 40.07 | 40.52 | 2,401,211 | -0.38(-0.94%) |
Nov 15, 2005 | 41.63 | 41.68 | 40.65 | 40.91 | 2,177,874 | -0.89(-2.12%) |
Nov 14, 2005 | 42.00 | 42.00 | 41.46 | 41.79 | 2,466,723 | +0.49(+1.20%) |
Nov 11, 2005 | 41.10 | 41.46 | 40.69 | 41.30 | 1,711,708 | +0.20(+0.49%) |
Nov 10, 2005 | 40.02 | 41.53 | 39.82 | 41.10 | 5,736,647 | +1.34(+3.38%) |
Nov 09, 2005 | 39.67 | 40.10 | 39.36 | 39.75 | 1,604,236 | +0.15(+0.37%) |
Nov 08, 2005 | 39.82 | 39.92 | 39.17 | 39.61 | 1,820,399 | -0.21(-0.54%) |
Nov 07, 2005 | 39.52 | 39.93 | 38.88 | 39.82 | 1,926,924 | +0.30(+0.77%) |
Nov 04, 2005 | 39.16 | 39.65 | 38.59 | 39.52 | 2,280,203 | +0.29(+0.73%) |
Nov 03, 2005 | 39.11 | 39.45 | 38.94 | 39.23 | 2,427,334 | +0.20(+0.51%) |
Nov 02, 2005 | 38.32 | 39.03 | 38.30 | 39.03 | 3,010,447 | +0.75(+1.95%) |
Nov 01, 2005 | 38.23 | 38.58 | 38.03 | 38.28 | 3,822,446 | -0.21(-0.54%) |
Oct 31, 2005 | 38.08 | 38.71 | 37.97 | 38.49 | 2,181,799 | +0.41(+1.07%) |
Oct 28, 2005 | 37.38 | 38.14 | 37.24 | 38.08 | 3,389,849 | +0.87(+2.34%) |
Oct 27, 2005 | 37.49 | 37.68 | 36.94 | 37.21 | 4,617,797 | -0.47(-1.24%) |
Oct 26, 2005 | 37.12 | 38.73 | 37.09 | 37.68 | 7,256,963 | +0.61(+1.65%) |
Oct 25, 2005 | 37.33 | 37.55 | 36.86 | 37.07 | 3,197,373 | -0.24(-0.65%) |
Oct 24, 2005 | 37.31 | 37.46 | 37.07 | 37.31 | 4,909,488 | +0.27(+0.72%) |
Oct 21, 2005 | 36.87 | 37.66 | 36.67 | 37.04 | 6,082,887 | +1.04(+2.89%) |
Oct 20, 2005 | 37.07 | 37.11 | 35.88 | 36.00 | 2,304,025 | -0.80(-2.17%) |
Oct 19, 2005 | 36.97 | 37.08 | 36.43 | 36.80 | 3,698,596 | -0.18(-0.48%) |
Oct 18, 2005 | 36.79 | 37.09 | 36.59 | 36.98 | 4,405,424 | +0.38(+1.03%) |
Oct 17, 2005 | 36.42 | 36.72 | 36.09 | 36.60 | 3,522,904 | +0.35(+0.96%) |
Oct 14, 2005 | 35.44 | 36.59 | 35.74 | 36.25 | 3,598,838 | +0.82(+2.31%) |
Oct 13, 2005 | 35.04 | 35.48 | 34.83 | 35.43 | 2,329,337 | +0.46(+1.31%) |
Oct 12, 2005 | 35.17 | 35.51 | 34.97 | 34.97 | 2,998,942 | -0.13(-0.38%) |
Oct 11, 2005 | 35.23 | 35.61 | 35.10 | 35.11 | 3,075,959 | -0.03(-0.08%) |
Oct 10, 2005 | 34.91 | 35.67 | 34.67 | 35.14 | 2,647,017 | -0.30(-0.83%) |
Oct 07, 2005 | 35.46 | 35.49 | 35.13 | 35.43 | 2,129,146 | -0.01(-0.04%) |
Oct 06, 2005 | 35.31 | 35.68 | 35.06 | 35.45 | 4,186,824 | +0.14(+0.40%) |
Oct 05, 2005 | 34.72 | 35.79 | 34.58 | 35.31 | 5,110,086 | +0.33(+0.93%) |
Oct 04, 2005 | 33.67 | 35.02 | 33.84 | 34.98 | 10,564,923 | +1.31(+3.88%) |
Oct 03, 2005 | 34.17 | 34.20 | 33.53 | 33.67 | 5,073,810 | -1.10(-3.17%) |
Sep 30, 2005 | 34.46 | 34.80 | 34.24 | 34.77 | 1,566,472 | +0.26(+0.75%) |
Sep 29, 2005 | 33.62 | 34.52 | 33.50 | 34.52 | 1,886,859 | +0.99(+2.95%) |
Sep 28, 2005 | 33.76 | 33.90 | 33.52 | 33.53 | 1,735,125 | -0.22(-0.66%) |
Sep 27, 2005 | 34.63 | 34.72 | 33.50 | 33.75 | 2,606,681 | -0.16(-0.48%) |
Sep 26, 2005 | 34.35 | 34.69 | 33.43 | 33.91 | 2,464,828 | +0.01(+0.04%) |
Sep 23, 2005 | 33.79 | 34.40 | 32.20 | 33.90 | 4,235,823 | +1.77(+5.52%) |
Sep 22, 2005 | 32.06 | 32.32 | 31.41 | 32.12 | 5,060,275 | -0.42(-1.29%) |
Sep 21, 2005 | 33.74 | 33.74 | 32.54 | 32.54 | 2,642,279 | -1.20(-3.55%) |
Sep 20, 2005 | 34.10 | 34.58 | 33.74 | 33.74 | 1,538,182 | -0.35(-1.04%) |
Sep 19, 2005 | 34.10 | 34.95 | 33.98 | 34.10 | 3,373,336 | -0.86(-2.45%) |
Sep 16, 2005 | 34.07 | 35.00 | 33.81 | 34.95 | 4,195,622 | +0.98(+2.89%) |
Sep 15, 2005 | 33.73 | 34.07 | 33.69 | 33.97 | 1,646,602 | +0.54(+1.61%) |
Sep 14, 2005 | 34.13 | 34.13 | 33.41 | 33.43 | 1,931,391 | -0.78(-2.27%) |
Sep 13, 2005 | 33.11 | 34.52 | 33.11 | 34.21 | 3,440,472 | +1.10(+3.33%) |
Sep 12, 2005 | 32.48 | 33.18 | 32.33 | 33.11 | 2,210,494 | +0.47(+1.43%) |
Sep 09, 2005 | 32.29 | 32.65 | 31.66 | 32.64 | 3,534,680 | +0.24(+0.75%) |
Sep 08, 2005 | 33.15 | 33.19 | 32.40 | 32.40 | 2,097,337 | -0.92(-2.75%) |
Sep 07, 2005 | 33.32 | 33.50 | 33.16 | 33.31 | 1,051,984 | +0.10(+0.31%) |
Sep 06, 2005 | 33.01 | 33.46 | 32.96 | 33.21 | 1,316,876 | +0.24(+0.72%) |
Sep 02, 2005 | 33.06 | 33.07 | 32.69 | 32.97 | 1,361,137 | -0.05(-0.16%) |
Sep 01, 2005 | 32.74 | 33.10 | 32.59 | 33.02 | 2,115,881 | +0.21(+0.65%) |
Aug 31, 2005 | 32.54 | 32.83 | 32.12 | 32.81 | 1,884,693 | +0.16(+0.50%) |
Aug 30, 2005 | 32.73 | 32.74 | 32.46 | 32.65 | 1,188,829 | -0.24(-0.72%) |
Aug 29, 2005 | 32.51 | 33.05 | 32.34 | 32.88 | 1,097,329 | -0.40(-1.20%) |
Aug 26, 2005 | 32.94 | 33.35 | 32.68 | 33.28 | 1,077,431 | +0.22(+0.67%) |
Aug 25, 2005 | 33.11 | 33.16 | 32.90 | 33.06 | 612,484 | +0.04(+0.13%) |
Aug 24, 2005 | 33.36 | 33.57 | 32.92 | 33.02 | 680,027 | -0.34(-1.02%) |
Aug 23, 2005 | 33.42 | 33.65 | 33.32 | 33.36 | 523,556 | -0.12(-0.35%) |
Aug 22, 2005 | 33.47 | 33.84 | 33.25 | 33.47 | 601,114 | +0.15(+0.44%) |
Aug 19, 2005 | 33.26 | 33.45 | 33.12 | 33.33 | 789,124 | +0.38(+1.17%) |
Aug 18, 2005 | 32.80 | 33.19 | 32.70 | 32.94 | 775,453 | -0.02(-0.07%) |
Aug 17, 2005 | 32.85 | 33.06 | 32.62 | 32.97 | 652,550 | +0.14(+0.43%) |
Aug 16, 2005 | 33.22 | 33.25 | 32.75 | 32.82 | 899,709 | -0.31(-0.94%) |
Aug 15, 2005 | 33.05 | 33.26 | 32.97 | 33.13 | 1,154,313 | -0.02(-0.07%) |
Aug 12, 2005 | 33.53 | 33.57 | 32.98 | 33.16 | 1,136,582 | -0.54(-1.60%) |
Aug 11, 2005 | 33.54 | 33.73 | 33.43 | 33.70 | 535,196 | +0.17(+0.51%) |
Aug 10, 2005 | 33.95 | 34.07 | 33.45 | 33.53 | 778,160 | -0.13(-0.37%) |
Aug 09, 2005 | 33.69 | 33.77 | 33.41 | 33.65 | 1,020,988 | +0.15(+0.44%) |
Aug 08, 2005 | 33.84 | 33.95 | 33.47 | 33.50 | 775,317 | -0.28(-0.83%) |
Aug 05, 2005 | 34.21 | 34.22 | 33.71 | 33.78 | 741,072 | -0.52(-1.51%) |
Aug 04, 2005 | 34.52 | 34.62 | 34.14 | 34.30 | 1,275,051 | -0.41(-1.17%) |
Aug 03, 2005 | 34.63 | 34.94 | 34.46 | 34.71 | 1,061,053 | +0.07(+0.21%) |
Aug 02, 2005 | 34.30 | 34.66 | 34.20 | 34.63 | 685,983 | +0.48(+1.41%) |
Aug 01, 2005 | 34.34 | 34.34 | 33.90 | 34.15 | 1,059,564 | +0.01(+0.04%) |
Jul 29, 2005 | 34.46 | 34.65 | 34.12 | 34.14 | 1,476,596 | -0.36(-1.05%) |
Jul 28, 2005 | 34.61 | 34.64 | 34.32 | 34.50 | 593,670 | +0.15(+0.43%) |
Jul 27, 2005 | 34.12 | 34.39 | 33.91 | 34.35 | 1,073,371 | +0.52(+1.55%) |
Jul 26, 2005 | 34.13 | 34.13 | 33.38 | 33.83 | 2,145,930 | -0.38(-1.12%) |
Jul 25, 2005 | 34.21 | 34.35 | 34.10 | 34.21 | 1,172,857 | -0.15(-0.43%) |
Jul 22, 2005 | 34.10 | 34.46 | 33.94 | 34.36 | 987,555 | +0.18(+0.54%) |
Jul 21, 2005 | 34.34 | 34.57 | 33.84 | 34.18 | 1,910,411 | -0.25(-0.73%) |
Jul 20, 2005 | 34.13 | 34.55 | 33.95 | 34.43 | 1,276,540 | +0.30(+0.87%) |
Jul 19, 2005 | 33.94 | 34.17 | 33.78 | 34.13 | 1,245,273 | +0.45(+1.34%) |
Jul 18, 2005 | 33.95 | 33.97 | 33.68 | 33.68 | 719,686 | -0.21(-0.63%) |
Jul 15, 2005 | 33.62 | 33.98 | 33.59 | 33.90 | 1,001,632 | +0.29(+0.86%) |
Jul 14, 2005 | 33.46 | 33.70 | 33.36 | 33.61 | 987,961 | +0.49(+1.47%) |
Jul 13, 2005 | 33.43 | 33.44 | 32.95 | 33.12 | 1,226,593 | -0.35(-1.06%) |
Jul 12, 2005 | 33.70 | 33.81 | 33.15 | 33.47 | 956,965 | -0.12(-0.35%) |
Jul 11, 2005 | 33.31 | 33.76 | 33.15 | 33.59 | 1,628,871 | +0.05(+0.15%) |
Jul 08, 2005 | 33.36 | 33.67 | 33.02 | 33.54 | 1,115,196 | +0.06(+0.18%) |
Jul 07, 2005 | 32.85 | 33.49 | 32.74 | 33.48 | 974,696 | +0.21(+0.64%) |
Jul 06, 2005 | 33.54 | 33.70 | 33.25 | 33.27 | 1,104,367 | -0.44(-1.29%) |
Jul 05, 2005 | 33.25 | 33.78 | 33.21 | 33.70 | 789,936 | +0.24(+0.73%) |
Jul 01, 2005 | 33.25 | 33.51 | 33.19 | 33.46 | 1,120,339 | +0.33(+0.98%) |
Jun 30, 2005 | 33.26 | 33.35 | 33.04 | 33.13 | 1,654,588 | -0.19(-0.58%) |
Jun 29, 2005 | 33.05 | 33.41 | 32.74 | 33.33 | 1,771,400 | +0.27(+0.83%) |
Jun 28, 2005 | 32.62 | 33.05 | 32.30 | 33.05 | 1,965,636 | +0.50(+1.54%) |
Jun 27, 2005 | 32.29 | 32.68 | 32.29 | 32.55 | 1,538,724 | +0.16(+0.50%) |
Jun 24, 2005 | 32.90 | 32.91 | 32.39 | 32.39 | 1,863,578 | -0.49(-1.48%) |
Jun 23, 2005 | 33.53 | 33.59 | 32.87 | 32.88 | 1,372,507 | -0.62(-1.85%) |
Jun 22, 2005 | 33.87 | 34.10 | 33.47 | 33.50 | 1,068,363 | -0.26(-0.77%) |
Jun 21, 2005 | 33.62 | 33.84 | 33.53 | 33.76 | 1,692,217 | +0.21(+0.64%) |
Jun 20, 2005 | 33.80 | 33.93 | 33.27 | 33.54 | 2,045,631 | -0.37(-1.09%) |
Jun 17, 2005 | 34.47 | 34.65 | 33.91 | 33.91 | 2,708,468 | +0.00(+0.00%) |
Jun 16, 2005 | 33.59 | 33.92 | 33.50 | 33.91 | 859,238 | +0.32(+0.95%) |
Jun 15, 2005 | 33.82 | 33.84 | 33.25 | 33.59 | 1,354,775 | -0.22(-0.66%) |
Jun 14, 2005 | 33.35 | 33.82 | 33.12 | 33.81 | 1,506,780 | +0.64(+1.92%) |
Jun 13, 2005 | 32.91 | 33.42 | 32.88 | 33.18 | 1,176,918 | +0.16(+0.49%) |
Jun 10, 2005 | 33.09 | 33.25 | 32.94 | 33.02 | 740,937 | -0.04(-0.13%) |
Jun 09, 2005 | 32.78 | 33.09 | 32.73 | 33.06 | 1,033,576 | +0.22(+0.67%) |
Jun 08, 2005 | 32.84 | 33.32 | 32.80 | 32.84 | 2,410,550 | +0.00(+0.00%) |
Jun 07, 2005 | 32.32 | 32.98 | 32.26 | 32.84 | 2,154,863 | +0.58(+1.79%) |
Jun 06, 2005 | 31.93 | 32.29 | 31.81 | 32.26 | 626,426 | +0.30(+0.92%) |
Jun 03, 2005 | 32.06 | 32.15 | 31.66 | 31.97 | 901,198 | -0.28(-0.87%) |
Jun 02, 2005 | 32.36 | 32.36 | 32.06 | 32.25 | 600,302 | -0.03(-0.09%) |