Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.12 | 33.62 | 33.12 | 33.34 | 588,294 | +0.12(+0.36%) |
Jul 28, 2006 | 33.02 | 33.50 | 33.02 | 33.23 | 687,879 | +0.40(+1.23%) |
Jul 27, 2006 | 33.14 | 33.31 | 32.09 | 32.82 | 3,613,444 | -0.90(-2.66%) |
Jul 26, 2006 | 34.27 | 34.44 | 33.72 | 33.72 | 964,551 | -0.72(-2.09%) |
Jul 25, 2006 | 34.89 | 35.11 | 34.30 | 34.44 | 430,760 | -0.54(-1.55%) |
Jul 24, 2006 | 34.45 | 35.05 | 34.55 | 34.98 | 421,845 | +0.53(+1.55%) |
Jul 21, 2006 | 34.86 | 34.94 | 34.18 | 34.45 | 852,909 | -0.58(-1.66%) |
Jul 20, 2006 | 35.57 | 35.80 | 34.94 | 35.03 | 1,327,030 | -0.54(-1.53%) |
Jul 19, 2006 | 34.55 | 35.84 | 34.53 | 35.57 | 1,041,848 | +1.01(+2.91%) |
Jul 18, 2006 | 34.35 | 34.65 | 34.34 | 34.57 | 709,458 | +0.22(+0.63%) |
Jul 17, 2006 | 34.50 | 34.77 | 34.20 | 34.35 | 448,084 | -0.08(-0.23%) |
Jul 14, 2006 | 33.91 | 34.55 | 33.86 | 34.43 | 693,248 | +0.46(+1.37%) |
Jul 13, 2006 | 34.27 | 34.68 | 33.96 | 33.97 | 807,726 | -0.58(-1.69%) |
Jul 12, 2006 | 34.55 | 34.75 | 33.97 | 34.55 | 567,222 | -0.06(-0.17%) |
Jul 11, 2006 | 34.58 | 34.83 | 34.50 | 34.61 | 578,771 | +0.05(+0.14%) |
Jul 10, 2006 | 34.67 | 34.86 | 34.47 | 34.56 | 442,309 | -0.09(-0.26%) |
Jul 07, 2006 | 34.70 | 35.01 | 34.55 | 34.65 | 597,006 | -0.11(-0.31%) |
Jul 06, 2006 | 34.87 | 35.14 | 34.54 | 34.76 | 554,052 | -0.12(-0.34%) |
Jul 05, 2006 | 35.30 | 35.34 | 34.47 | 34.87 | 869,321 | -0.68(-1.92%) |
Jul 03, 2006 | 35.80 | 35.87 | 35.48 | 35.55 | 152,265 | -0.29(-0.80%) |
Jun 30, 2006 | 35.80 | 36.17 | 35.67 | 35.84 | 441,397 | +0.00(+0.00%) |
Jun 29, 2006 | 35.23 | 35.86 | 34.95 | 35.84 | 401,583 | +0.75(+2.14%) |
Jun 28, 2006 | 34.88 | 35.21 | 34.80 | 35.09 | 287,207 | +0.20(+0.57%) |
Jun 27, 2006 | 35.44 | 35.48 | 34.75 | 34.89 | 982,887 | -0.58(-1.64%) |
Jun 26, 2006 | 35.83 | 36.10 | 35.40 | 35.48 | 400,165 | -0.18(-0.50%) |
Jun 23, 2006 | 35.38 | 35.90 | 35.27 | 35.65 | 283,053 | +0.28(+0.78%) |
Jun 22, 2006 | 35.88 | 35.93 | 35.30 | 35.38 | 557,597 | -0.58(-1.62%) |
Jun 21, 2006 | 35.21 | 36.17 | 35.21 | 35.96 | 576,744 | +0.73(+2.07%) |
Jun 20, 2006 | 35.85 | 36.00 | 35.05 | 35.23 | 1,292,686 | -0.55(-1.54%) |
Jun 19, 2006 | 35.09 | 36.82 | 35.09 | 35.78 | 1,930,824 | +0.61(+1.74%) |
Jun 16, 2006 | 34.55 | 35.46 | 34.49 | 35.17 | 2,238,901 | +1.31(+3.88%) |
Jun 15, 2006 | 34.17 | 34.18 | 33.64 | 33.86 | 902,044 | -0.21(-0.61%) |
Jun 14, 2006 | 34.01 | 34.20 | 33.85 | 34.06 | 565,499 | +0.01(+0.03%) |
Jun 13, 2006 | 34.01 | 34.43 | 33.81 | 34.05 | 770,141 | +0.05(+0.15%) |
Jun 12, 2006 | 34.80 | 34.80 | 33.75 | 34.01 | 917,848 | -0.80(-2.30%) |
Jun 09, 2006 | 34.59 | 35.17 | 34.59 | 34.80 | 407,155 | +0.22(+0.63%) |
Jun 08, 2006 | 34.15 | 34.80 | 34.13 | 34.59 | 996,969 | +0.40(+1.18%) |
Jun 07, 2006 | 34.41 | 34.96 | 34.07 | 34.18 | 749,170 | -0.24(-0.69%) |
Jun 06, 2006 | 34.93 | 35.21 | 34.14 | 34.42 | 805,193 | -0.50(-1.44%) |
Jun 05, 2006 | 35.34 | 35.42 | 34.83 | 34.92 | 507,855 | -0.63(-1.78%) |
Jun 02, 2006 | 36.20 | 36.31 | 35.29 | 35.55 | 432,178 | -0.47(-1.32%) |
Jun 01, 2006 | 35.10 | 36.19 | 34.96 | 36.03 | 700,948 | +0.92(+2.61%) |
May 31, 2006 | 35.41 | 35.77 | 35.03 | 35.11 | 915,720 | -0.20(-0.56%) |
May 30, 2006 | 35.64 | 35.70 | 34.94 | 35.31 | 610,480 | -0.33(-0.91%) |
May 26, 2006 | 35.54 | 35.78 | 35.33 | 35.63 | 256,207 | +0.05(+0.14%) |
May 25, 2006 | 35.06 | 35.64 | 35.04 | 35.58 | 448,084 | +0.64(+1.84%) |
May 24, 2006 | 35.05 | 35.25 | 34.36 | 34.94 | 1,323,484 | -0.21(-0.59%) |
May 23, 2006 | 36.12 | 36.19 | 35.08 | 35.15 | 1,059,780 | -0.98(-2.70%) |
May 22, 2006 | 36.44 | 36.45 | 35.66 | 36.13 | 711,889 | -0.40(-1.11%) |
May 19, 2006 | 36.18 | 36.92 | 36.18 | 36.53 | 632,261 | +0.57(+1.59%) |
May 18, 2006 | 36.44 | 36.52 | 35.93 | 35.96 | 984,508 | -0.38(-1.03%) |
May 17, 2006 | 37.41 | 37.59 | 36.30 | 36.33 | 1,146,499 | -1.27(-3.39%) |
May 16, 2006 | 37.50 | 37.98 | 37.22 | 37.61 | 776,929 | +0.05(+0.13%) |
May 15, 2006 | 36.78 | 37.84 | 36.78 | 37.56 | 624,460 | +0.03(+0.08%) |
May 12, 2006 | 37.41 | 37.97 | 37.07 | 37.53 | 803,674 | +0.02(+0.05%) |
May 11, 2006 | 37.88 | 37.91 | 37.31 | 37.51 | 1,077,306 | -0.37(-0.96%) |
May 10, 2006 | 37.61 | 38.42 | 37.59 | 37.87 | 865,674 | +0.11(+0.29%) |
May 09, 2006 | 38.00 | 38.21 | 37.53 | 37.77 | 1,438,468 | -0.21(-0.55%) |
May 08, 2006 | 37.70 | 38.23 | 37.70 | 37.97 | 792,023 | +0.28(+0.73%) |
May 05, 2006 | 36.82 | 37.96 | 36.62 | 37.70 | 1,072,038 | +0.88(+2.39%) |
May 04, 2006 | 36.88 | 37.23 | 36.74 | 36.82 | 868,409 | -0.06(-0.16%) |
May 03, 2006 | 36.58 | 37.17 | 36.52 | 36.88 | 1,006,695 | +0.32(+0.86%) |
May 02, 2006 | 36.35 | 36.84 | 36.27 | 36.56 | 632,666 | +0.21(+0.57%) |
May 01, 2006 | 36.77 | 36.83 | 36.27 | 36.35 | 645,127 | -0.28(-0.75%) |
Apr 28, 2006 | 36.64 | 37.08 | 36.40 | 36.63 | 1,119,653 | -0.21(-0.56%) |
Apr 27, 2006 | 38.00 | 38.00 | 36.05 | 36.84 | 3,534,221 | -3.04(-7.62%) |
Apr 26, 2006 | 40.26 | 40.46 | 39.68 | 39.88 | 500,662 | -0.24(-0.59%) |
Apr 25, 2006 | 40.34 | 40.57 | 39.98 | 40.12 | 425,897 | -0.20(-0.49%) |
Apr 24, 2006 | 40.57 | 40.57 | 40.06 | 40.31 | 284,370 | -0.27(-0.66%) |
Apr 21, 2006 | 40.61 | 40.76 | 40.32 | 40.58 | 606,833 | +0.01(+0.02%) |
Apr 20, 2006 | 40.26 | 40.71 | 40.17 | 40.57 | 385,475 | +0.34(+0.83%) |
Apr 19, 2006 | 40.39 | 40.51 | 39.88 | 40.23 | 993,525 | -0.17(-0.42%) |
Apr 18, 2006 | 40.28 | 40.53 | 40.13 | 40.40 | 397,430 | +0.12(+0.29%) |
Apr 17, 2006 | 40.20 | 40.59 | 39.99 | 40.28 | 285,687 | +0.06(+0.15%) |
Apr 13, 2006 | 40.29 | 40.37 | 39.98 | 40.22 | 276,164 | -0.07(-0.17%) |
Apr 12, 2006 | 39.71 | 40.41 | 39.71 | 40.29 | 489,822 | +0.63(+1.59%) |
Apr 11, 2006 | 39.38 | 39.78 | 39.38 | 39.66 | 849,060 | +0.38(+0.95%) |
Apr 10, 2006 | 39.39 | 39.74 | 39.25 | 39.29 | 420,123 | -0.11(-0.28%) |
Apr 07, 2006 | 39.38 | 39.80 | 39.34 | 39.39 | 433,191 | +0.00(+0.00%) |
Apr 06, 2006 | 39.39 | 39.44 | 39.02 | 39.39 | 427,316 | +0.00(+0.00%) |
Apr 05, 2006 | 39.53 | 39.69 | 39.16 | 39.39 | 344,750 | -0.28(-0.70%) |
Apr 04, 2006 | 39.51 | 39.83 | 39.18 | 39.67 | 662,856 | +0.27(+0.68%) |
Apr 03, 2006 | 39.38 | 39.52 | 39.17 | 39.40 | 699,833 | +0.30(+0.76%) |
Mar 31, 2006 | 38.45 | 39.33 | 38.27 | 39.11 | 674,912 | +0.81(+2.11%) |
Mar 30, 2006 | 38.40 | 38.50 | 38.18 | 38.30 | 577,555 | -0.05(-0.13%) |
Mar 29, 2006 | 38.48 | 38.76 | 38.26 | 38.35 | 945,302 | -0.25(-0.64%) |
Mar 28, 2006 | 39.24 | 39.47 | 38.37 | 38.60 | 1,493,073 | +0.33(+0.85%) |
Mar 27, 2006 | 38.79 | 38.79 | 37.81 | 38.27 | 980,253 | -0.49(-1.27%) |
Mar 24, 2006 | 38.77 | 38.87 | 38.62 | 38.76 | 436,332 | -0.03(-0.08%) |
Mar 23, 2006 | 38.85 | 39.02 | 38.58 | 38.79 | 335,733 | -0.16(-0.41%) |
Mar 22, 2006 | 38.89 | 39.18 | 38.31 | 38.95 | 1,094,630 | -0.07(-0.18%) |
Mar 21, 2006 | 39.33 | 39.48 | 38.74 | 39.02 | 753,223 | -0.38(-0.95%) |
Mar 20, 2006 | 39.43 | 39.82 | 39.21 | 39.39 | 815,223 | -0.03(-0.08%) |
Mar 17, 2006 | 38.64 | 39.78 | 38.50 | 39.42 | 1,294,003 | +1.01(+2.62%) |
Mar 16, 2006 | 38.47 | 39.52 | 38.30 | 38.42 | 1,918,768 | -0.10(-0.26%) |
Mar 15, 2006 | 38.69 | 38.74 | 35.89 | 38.52 | 5,513,977 | -0.35(-0.89%) |
Mar 14, 2006 | 41.50 | 41.50 | 37.31 | 38.86 | 4,725,601 | -2.75(-6.62%) |
Mar 13, 2006 | 42.06 | 42.19 | 41.51 | 41.62 | 242,024 | -0.38(-0.89%) |
Mar 10, 2006 | 41.91 | 42.11 | 41.56 | 41.99 | 559,016 | +0.08(+0.19%) |
Mar 09, 2006 | 42.29 | 42.29 | 41.66 | 41.91 | 261,070 | -0.38(-0.91%) |
Mar 08, 2006 | 42.15 | 42.46 | 42.01 | 42.30 | 433,495 | +0.05(+0.12%) |
Mar 07, 2006 | 42.45 | 42.52 | 42.15 | 42.25 | 721,615 | -0.25(-0.58%) |
Mar 06, 2006 | 42.94 | 43.05 | 42.43 | 42.49 | 238,478 | -0.45(-1.06%) |
Mar 03, 2006 | 43.29 | 43.51 | 42.94 | 42.95 | 150,948 | -0.44(-1.02%) |
Mar 02, 2006 | 43.09 | 43.50 | 42.94 | 43.39 | 305,240 | +0.23(+0.53%) |
Mar 01, 2006 | 42.12 | 43.45 | 42.12 | 43.17 | 499,852 | +1.10(+2.60%) |
Feb 28, 2006 | 42.69 | 42.73 | 42.00 | 42.07 | 570,159 | -0.62(-1.46%) |
Feb 27, 2006 | 42.67 | 42.86 | 42.48 | 42.69 | 492,963 | +0.00(+0.00%) |
Feb 24, 2006 | 42.96 | 43.02 | 42.56 | 42.69 | 385,070 | -0.28(-0.64%) |
Feb 23, 2006 | 43.33 | 43.37 | 42.92 | 42.97 | 283,459 | -0.55(-1.27%) |
Feb 22, 2006 | 43.46 | 43.64 | 43.05 | 43.52 | 367,645 | +0.03(+0.07%) |
Feb 21, 2006 | 43.71 | 43.72 | 42.88 | 43.49 | 513,022 | -0.27(-0.61%) |
Feb 17, 2006 | 43.77 | 43.88 | 43.42 | 43.76 | 447,577 | +0.00(+0.00%) |
Feb 16, 2006 | 43.75 | 43.78 | 43.43 | 43.76 | 264,919 | +0.00(+0.00%) |
Feb 15, 2006 | 43.75 | 43.81 | 43.22 | 43.76 | 239,086 | +0.02(+0.05%) |
Feb 14, 2006 | 43.57 | 43.94 | 43.25 | 43.74 | 409,485 | +0.23(+0.52%) |
Feb 13, 2006 | 43.73 | 43.88 | 43.44 | 43.51 | 185,798 | -0.32(-0.72%) |
Feb 10, 2006 | 43.83 | 43.99 | 43.45 | 43.83 | 262,893 | +0.00(+0.00%) |
Feb 09, 2006 | 43.87 | 44.10 | 43.73 | 43.83 | 463,077 | -0.03(-0.07%) |
Feb 08, 2006 | 44.07 | 44.07 | 43.67 | 43.86 | 380,106 | -0.06(-0.13%) |
Feb 07, 2006 | 44.08 | 44.08 | 43.68 | 43.92 | 646,343 | -0.17(-0.38%) |
Feb 06, 2006 | 43.77 | 44.24 | 43.69 | 44.08 | 680,078 | +0.51(+1.18%) |
Feb 03, 2006 | 43.27 | 43.93 | 43.23 | 43.57 | 671,163 | -0.15(-0.34%) |
Feb 02, 2006 | 43.87 | 43.90 | 43.30 | 43.72 | 677,039 | -0.19(-0.43%) |
Feb 01, 2006 | 43.69 | 44.04 | 43.64 | 43.91 | 377,168 | +0.16(+0.36%) |
Jan 31, 2006 | 43.50 | 43.76 | 43.13 | 43.75 | 439,574 | +0.20(+0.45%) |
Jan 30, 2006 | 44.42 | 44.57 | 43.30 | 43.55 | 723,843 | -0.70(-1.58%) |
Jan 27, 2006 | 43.93 | 44.45 | 43.88 | 44.25 | 712,092 | +0.33(+0.74%) |
Jan 26, 2006 | 45.16 | 45.63 | 43.92 | 43.93 | 856,151 | -0.69(-1.55%) |
Jan 25, 2006 | 44.81 | 45.13 | 44.32 | 44.62 | 659,209 | -0.20(-0.44%) |
Jan 24, 2006 | 45.06 | 45.42 | 44.78 | 44.81 | 370,887 | -0.25(-0.55%) |
Jan 23, 2006 | 45.11 | 45.27 | 45.02 | 45.06 | 395,505 | -0.10(-0.22%) |
Jan 20, 2006 | 45.70 | 45.84 | 45.16 | 45.16 | 246,988 | -0.61(-1.34%) |
Jan 19, 2006 | 45.66 | 46.10 | 45.44 | 45.77 | 476,146 | +0.16(+0.35%) |
Jan 18, 2006 | 45.60 | 45.90 | 45.46 | 45.61 | 395,606 | -0.21(-0.45%) |
Jan 17, 2006 | 45.91 | 46.05 | 45.75 | 45.82 | 458,924 | -0.27(-0.58%) |
Jan 13, 2006 | 46.30 | 46.37 | 45.96 | 46.09 | 210,416 | -0.32(-0.68%) |
Jan 12, 2006 | 47.14 | 47.17 | 46.38 | 46.40 | 691,121 | -0.75(-1.59%) |
Jan 11, 2006 | 46.36 | 47.27 | 46.27 | 47.15 | 671,974 | +0.78(+1.68%) |
Jan 10, 2006 | 46.10 | 46.38 | 45.96 | 46.37 | 251,344 | +0.08(+0.17%) |
Jan 09, 2006 | 45.60 | 46.65 | 45.60 | 46.29 | 609,467 | +0.43(+0.95%) |
Jan 06, 2006 | 45.55 | 46.04 | 45.41 | 45.86 | 339,583 | +0.31(+0.67%) |
Jan 05, 2006 | 45.26 | 45.64 | 45.26 | 45.55 | 380,917 | -0.01(-0.02%) |
Jan 04, 2006 | 44.65 | 46.05 | 44.61 | 45.56 | 791,517 | +0.88(+1.97%) |
Jan 03, 2006 | 43.54 | 44.96 | 43.53 | 44.69 | 637,630 | +1.09(+2.49%) |
Dec 30, 2005 | 43.78 | 43.79 | 43.50 | 43.60 | 208,491 | -0.34(-0.76%) |
Dec 29, 2005 | 44.38 | 44.56 | 43.88 | 43.94 | 303,416 | -0.25(-0.56%) |
Dec 28, 2005 | 43.34 | 44.38 | 43.33 | 44.18 | 385,678 | +0.87(+2.01%) |
Dec 27, 2005 | 43.95 | 44.15 | 43.21 | 43.31 | 532,068 | -0.53(-1.22%) |
Dec 23, 2005 | 43.78 | 44.09 | 43.73 | 43.85 | 173,033 | +0.07(+0.16%) |
Dec 22, 2005 | 43.75 | 43.92 | 43.63 | 43.78 | 488,303 | -0.02(-0.04%) |
Dec 21, 2005 | 43.26 | 43.81 | 43.17 | 43.80 | 555,267 | +0.78(+1.81%) |
Dec 20, 2005 | 42.67 | 43.56 | 41.92 | 43.02 | 1,159,669 | +0.16(+0.37%) |
Dec 19, 2005 | 43.15 | 43.26 | 42.56 | 42.86 | 495,698 | -0.30(-0.69%) |
Dec 16, 2005 | 43.88 | 44.05 | 43.12 | 43.16 | 693,654 | -0.77(-1.75%) |
Dec 15, 2005 | 43.88 | 44.19 | 43.77 | 43.93 | 563,068 | +0.20(+0.45%) |
Dec 14, 2005 | 43.58 | 44.12 | 43.14 | 43.73 | 1,025,335 | -0.03(-0.07%) |
Dec 13, 2005 | 44.38 | 44.38 | 42.66 | 43.76 | 1,678,264 | -2.15(-4.69%) |
Dec 12, 2005 | 46.39 | 46.39 | 45.61 | 45.91 | 452,541 | -0.48(-1.04%) |
Dec 09, 2005 | 46.86 | 46.93 | 46.15 | 46.39 | 678,964 | -0.55(-1.18%) |
Dec 08, 2005 | 46.83 | 47.37 | 46.56 | 46.95 | 820,491 | +0.12(+0.25%) |
Dec 07, 2005 | 46.44 | 46.99 | 46.44 | 46.83 | 621,219 | +0.55(+1.19%) |
Dec 06, 2005 | 45.38 | 46.56 | 45.34 | 46.27 | 968,299 | +1.05(+2.31%) |
Dec 05, 2005 | 45.15 | 45.38 | 45.04 | 45.23 | 351,841 | -0.41(-0.91%) |
Dec 02, 2005 | 45.26 | 45.73 | 45.13 | 45.64 | 709,154 | -0.01(-0.02%) |
Dec 01, 2005 | 45.41 | 45.94 | 45.34 | 45.65 | 758,491 | +0.42(+0.94%) |
Nov 30, 2005 | 46.29 | 46.62 | 44.52 | 45.23 | 1,297,650 | -1.65(-3.52%) |
Nov 29, 2005 | 47.05 | 47.38 | 46.86 | 46.88 | 358,021 | +0.07(+0.15%) |
Nov 28, 2005 | 47.33 | 47.37 | 46.66 | 46.81 | 427,619 | -0.62(-1.31%) |
Nov 25, 2005 | 47.42 | 47.72 | 47.33 | 47.43 | 92,392 | -0.07(-0.15%) |
Nov 23, 2005 | 47.58 | 47.82 | 47.33 | 47.50 | 369,165 | -0.09(-0.19%) |
Nov 22, 2005 | 46.78 | 47.84 | 46.54 | 47.59 | 702,670 | +0.75(+1.60%) |
Nov 21, 2005 | 46.10 | 46.88 | 45.41 | 46.84 | 692,033 | +0.32(+0.68%) |
Nov 18, 2005 | 46.89 | 47.08 | 46.36 | 46.52 | 663,970 | -0.50(-1.07%) |
Nov 17, 2005 | 46.33 | 47.02 | 46.14 | 47.02 | 718,575 | +0.71(+1.53%) |
Nov 16, 2005 | 46.29 | 46.34 | 45.91 | 46.31 | 648,673 | +0.27(+0.58%) |
Nov 15, 2005 | 45.65 | 46.32 | 45.31 | 46.05 | 562,663 | -0.27(-0.58%) |
Nov 14, 2005 | 46.31 | 46.62 | 46.20 | 46.31 | 988,560 | -0.04(-0.09%) |
Nov 11, 2005 | 46.20 | 46.87 | 46.15 | 46.35 | 528,218 | +0.16(+0.34%) |
Nov 10, 2005 | 45.36 | 46.29 | 45.31 | 46.20 | 724,958 | +1.04(+2.30%) |
Nov 09, 2005 | 44.27 | 45.61 | 44.18 | 45.16 | 1,231,395 | +0.87(+1.96%) |
Nov 08, 2005 | 43.99 | 44.42 | 43.48 | 44.29 | 790,605 | +0.29(+0.65%) |
Nov 07, 2005 | 43.70 | 44.17 | 43.35 | 44.00 | 630,944 | +0.31(+0.70%) |
Nov 04, 2005 | 44.02 | 44.62 | 43.57 | 43.70 | 560,637 | -0.23(-0.52%) |
Nov 03, 2005 | 42.74 | 44.21 | 42.74 | 43.93 | 1,050,257 | +2.30(+5.53%) |
Nov 02, 2005 | 40.93 | 41.89 | 40.91 | 41.63 | 350,626 | +0.63(+1.54%) |
Nov 01, 2005 | 41.22 | 41.43 | 40.53 | 40.99 | 557,800 | -0.23(-0.55%) |
Oct 31, 2005 | 40.84 | 41.56 | 40.84 | 41.22 | 537,336 | +0.57(+1.41%) |
Oct 28, 2005 | 39.77 | 40.75 | 39.69 | 40.65 | 541,692 | +0.96(+2.41%) |
Oct 27, 2005 | 40.13 | 40.37 | 39.43 | 39.69 | 394,492 | -0.44(-1.11%) |
Oct 26, 2005 | 40.57 | 40.74 | 39.70 | 40.14 | 593,865 | -0.73(-1.79%) |
Oct 25, 2005 | 41.24 | 41.41 | 40.61 | 40.87 | 349,613 | -0.46(-1.12%) |
Oct 24, 2005 | 40.98 | 41.46 | 40.61 | 41.33 | 348,701 | +0.40(+0.99%) |
Oct 21, 2005 | 40.64 | 41.18 | 40.58 | 40.92 | 300,478 | +0.38(+0.95%) |
Oct 20, 2005 | 41.13 | 41.51 | 40.22 | 40.54 | 259,043 | -0.59(-1.44%) |
Oct 19, 2005 | 40.37 | 41.17 | 40.11 | 41.13 | 249,520 | +0.55(+1.36%) |
Oct 18, 2005 | 41.31 | 41.31 | 40.57 | 40.58 | 334,214 | -0.73(-1.77%) |
Oct 17, 2005 | 41.48 | 41.62 | 41.01 | 41.31 | 276,671 | -0.12(-0.29%) |
Oct 14, 2005 | 40.91 | 41.76 | 40.90 | 41.43 | 348,498 | +0.51(+1.25%) |
Oct 13, 2005 | 41.03 | 41.36 | 40.36 | 40.91 | 518,999 | -0.07(-0.17%) |
Oct 12, 2005 | 41.57 | 41.96 | 40.59 | 40.98 | 430,456 | -0.68(-1.63%) |
Oct 11, 2005 | 41.90 | 42.35 | 41.24 | 41.67 | 398,139 | -0.14(-0.33%) |
Oct 10, 2005 | 42.42 | 42.43 | 41.49 | 41.80 | 257,220 | -0.51(-1.21%) |
Oct 07, 2005 | 42.69 | 42.88 | 41.90 | 42.32 | 400,368 | +0.16(+0.37%) |
Oct 06, 2005 | 41.88 | 42.28 | 41.41 | 42.16 | 869,321 | +0.23(+0.54%) |
Oct 05, 2005 | 42.54 | 42.54 | 41.93 | 41.93 | 370,583 | -0.74(-1.74%) |
Oct 04, 2005 | 43.43 | 43.68 | 42.67 | 42.67 | 369,874 | -0.83(-1.91%) |
Oct 03, 2005 | 44.22 | 44.22 | 43.40 | 43.50 | 582,823 | -0.72(-1.63%) |
Sep 30, 2005 | 44.11 | 44.41 | 43.93 | 44.22 | 754,945 | -0.03(-0.07%) |
Sep 29, 2005 | 43.26 | 44.66 | 43.04 | 44.25 | 650,497 | +0.79(+1.82%) |
Sep 28, 2005 | 41.15 | 43.73 | 42.20 | 43.46 | 1,650,607 | +2.31(+5.61%) |
Sep 27, 2005 | 41.40 | 41.43 | 41.11 | 41.15 | 249,520 | -0.23(-0.55%) |
Sep 26, 2005 | 41.61 | 41.80 | 41.04 | 41.38 | 374,028 | -0.11(-0.26%) |
Sep 23, 2005 | 41.39 | 41.61 | 40.97 | 41.49 | 184,886 | -0.02(-0.05%) |
Sep 22, 2005 | 41.27 | 41.76 | 40.98 | 41.51 | 278,292 | +0.34(+0.82%) |
Sep 21, 2005 | 41.09 | 41.46 | 40.91 | 41.17 | 424,580 | -0.07(-0.17%) |
Sep 20, 2005 | 41.49 | 41.52 | 41.12 | 41.24 | 302,808 | -0.18(-0.43%) |
Sep 19, 2005 | 41.49 | 41.60 | 41.09 | 41.42 | 253,573 | -0.07(-0.17%) |
Sep 16, 2005 | 41.45 | 41.75 | 41.26 | 41.49 | 573,908 | +0.04(+0.10%) |
Sep 15, 2005 | 41.64 | 41.64 | 41.21 | 41.45 | 222,370 | -0.19(-0.45%) |
Sep 14, 2005 | 41.56 | 41.69 | 41.27 | 41.64 | 305,037 | -0.07(-0.17%) |
Sep 13, 2005 | 41.96 | 41.96 | 41.58 | 41.70 | 223,282 | -0.29(-0.68%) |
Sep 12, 2005 | 41.84 | 42.22 | 41.70 | 41.99 | 314,459 | +0.25(+0.59%) |
Sep 09, 2005 | 41.48 | 41.82 | 41.41 | 41.74 | 372,711 | +0.21(+0.50%) |
Sep 08, 2005 | 41.43 | 41.65 | 41.33 | 41.54 | 799,014 | +0.26(+0.62%) |
Sep 07, 2005 | 40.72 | 41.35 | 40.71 | 41.28 | 409,283 | +0.69(+1.70%) |
Sep 06, 2005 | 40.20 | 40.71 | 40.18 | 40.59 | 619,091 | +0.38(+0.96%) |
Sep 02, 2005 | 40.38 | 40.52 | 40.03 | 40.20 | 288,625 | -0.13(-0.32%) |
Sep 01, 2005 | 40.17 | 40.80 | 40.09 | 40.33 | 454,365 | -0.01(-0.02%) |
Aug 31, 2005 | 39.93 | 40.34 | 39.48 | 40.34 | 816,135 | +0.32(+0.79%) |
Aug 30, 2005 | 38.99 | 40.13 | 38.99 | 40.03 | 641,379 | +1.04(+2.66%) |
Aug 29, 2005 | 39.58 | 39.19 | 38.44 | 38.99 | 377,979 | -0.59(-1.50%) |
Aug 26, 2005 | 39.17 | 39.81 | 39.17 | 39.58 | 512,718 | +0.41(+1.06%) |
Aug 25, 2005 | 39.14 | 39.49 | 38.95 | 39.17 | 421,946 | +0.13(+0.33%) |
Aug 24, 2005 | 39.25 | 39.64 | 38.74 | 39.04 | 487,492 | -0.20(-0.50%) |
Aug 23, 2005 | 38.71 | 39.51 | 38.71 | 39.24 | 911,870 | +0.52(+1.35%) |
Aug 22, 2005 | 38.10 | 38.81 | 38.10 | 38.71 | 350,930 | +0.56(+1.47%) |
Aug 19, 2005 | 38.40 | 38.45 | 38.00 | 38.15 | 314,661 | -0.31(-0.80%) |
Aug 18, 2005 | 38.62 | 38.62 | 38.16 | 38.46 | 155,102 | -0.21(-0.54%) |
Aug 17, 2005 | 38.24 | 38.84 | 38.21 | 38.66 | 348,701 | +0.38(+0.98%) |
Aug 16, 2005 | 38.62 | 39.03 | 38.23 | 38.29 | 385,475 | -0.38(-0.97%) |
Aug 15, 2005 | 38.26 | 39.23 | 38.04 | 38.66 | 387,299 | +0.23(+0.59%) |
Aug 12, 2005 | 38.25 | 38.60 | 38.01 | 38.44 | 374,737 | -0.01(-0.03%) |
Aug 11, 2005 | 37.56 | 38.47 | 37.56 | 38.45 | 514,035 | +0.80(+2.12%) |
Aug 10, 2005 | 37.81 | 38.33 | 37.29 | 37.65 | 512,414 | -0.03(-0.08%) |
Aug 09, 2005 | 37.74 | 38.20 | 37.57 | 37.68 | 489,924 | +0.08(+0.21%) |
Aug 08, 2005 | 37.38 | 37.95 | 37.05 | 37.60 | 467,737 | +0.19(+0.50%) |
Aug 05, 2005 | 37.53 | 37.93 | 37.31 | 37.41 | 307,367 | -0.19(-0.50%) |
Aug 04, 2005 | 37.24 | 38.13 | 37.22 | 37.60 | 608,150 | +0.06(+0.16%) |
Aug 03, 2005 | 36.89 | 37.69 | 36.86 | 37.54 | 516,061 | +0.58(+1.58%) |
Aug 02, 2005 | 36.93 | 37.20 | 36.77 | 36.96 | 690,513 | +0.03(+0.08%) |