Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 39.43 | 39.46 | 39.24 | 39.26 | 39,082 | -0.01(-0.04%) |
Jun 29, 2006 | 38.74 | 39.27 | 38.71 | 39.27 | 27,916 | +0.73(+1.91%) |
Jun 28, 2006 | 38.57 | 38.58 | 38.38 | 38.54 | 26,690 | -0.01(-0.02%) |
Jun 27, 2006 | 38.77 | 38.80 | 38.48 | 38.55 | 31,593 | -0.31(-0.79%) |
Jun 26, 2006 | 38.64 | 38.85 | 38.60 | 38.85 | 14,434 | +0.20(+0.51%) |
Jun 23, 2006 | 38.63 | 38.84 | 38.57 | 38.66 | 11,302 | -0.07(-0.17%) |
Jun 22, 2006 | 38.96 | 38.96 | 38.58 | 38.72 | 48,070 | -0.24(-0.62%) |
Jun 21, 2006 | 38.75 | 39.05 | 38.68 | 38.96 | 56,922 | +0.31(+0.80%) |
Jun 20, 2006 | 38.63 | 38.85 | 38.63 | 38.66 | 22,333 | +0.04(+0.11%) |
Jun 19, 2006 | 38.88 | 38.99 | 38.49 | 38.61 | 16,885 | -0.21(-0.53%) |
Jun 16, 2006 | 38.79 | 38.88 | 38.67 | 38.82 | 24,239 | +0.11(+0.28%) |
Jun 15, 2006 | 38.33 | 38.82 | 38.33 | 38.71 | 21,243 | +0.39(+1.02%) |
Jun 14, 2006 | 38.19 | 38.37 | 38.08 | 38.32 | 78,029 | +0.08(+0.21%) |
Jun 13, 2006 | 38.55 | 38.73 | 38.22 | 38.24 | 54,879 | -0.35(-0.91%) |
Jun 12, 2006 | 38.83 | 38.95 | 38.55 | 38.59 | 17,975 | -0.25(-0.64%) |
Jun 09, 2006 | 38.90 | 39.02 | 38.74 | 38.84 | 32,410 | +0.04(+0.11%) |
Jun 08, 2006 | 38.55 | 38.86 | 38.30 | 38.80 | 176,213 | +0.04(+0.09%) |
Jun 07, 2006 | 39.24 | 39.24 | 38.69 | 38.76 | 146,526 | -0.01(-0.02%) |
Jun 06, 2006 | 38.77 | 38.85 | 38.52 | 38.77 | 81,706 | -0.11(-0.28%) |
Jun 05, 2006 | 39.27 | 39.32 | 38.80 | 38.88 | 31,320 | -0.57(-1.45%) |
Jun 02, 2006 | 39.55 | 39.57 | 39.32 | 39.45 | 40,308 | -0.20(-0.50%) |
Jun 01, 2006 | 39.47 | 39.65 | 39.32 | 39.65 | 80,208 | +0.28(+0.71%) |
May 31, 2006 | 39.38 | 39.39 | 39.02 | 39.37 | 94,779 | +0.26(+0.68%) |
May 30, 2006 | 39.65 | 39.65 | 39.10 | 39.10 | 45,483 | -0.65(-1.63%) |
May 26, 2006 | 39.74 | 39.78 | 39.60 | 39.75 | 172,944 | +0.16(+0.41%) |
May 25, 2006 | 39.40 | 39.59 | 39.32 | 39.59 | 23,422 | +0.21(+0.54%) |
May 24, 2006 | 38.98 | 39.38 | 38.86 | 39.38 | 218,155 | +0.35(+0.90%) |
May 23, 2006 | 39.20 | 39.27 | 39.02 | 39.02 | 65,501 | +0.07(+0.17%) |
May 22, 2006 | 38.88 | 39.07 | 38.78 | 38.96 | 68,769 | -0.01(-0.02%) |
May 19, 2006 | 38.92 | 38.99 | 38.74 | 38.96 | 68,633 | +0.04(+0.11%) |
May 18, 2006 | 39.12 | 39.35 | 38.92 | 38.92 | 66,045 | -0.27(-0.69%) |
May 17, 2006 | 39.35 | 39.52 | 39.08 | 39.19 | 103,630 | -0.43(-1.08%) |
May 16, 2006 | 39.69 | 39.79 | 39.61 | 39.62 | 73,399 | -0.01(-0.02%) |
May 15, 2006 | 39.33 | 39.62 | 39.22 | 39.62 | 55,287 | +0.29(+0.75%) |
May 12, 2006 | 39.57 | 39.70 | 39.32 | 39.33 | 51,338 | -0.36(-0.91%) |
May 11, 2006 | 40.17 | 40.17 | 39.62 | 39.69 | 47,662 | -0.46(-1.13%) |
May 10, 2006 | 40.16 | 40.32 | 40.11 | 40.15 | 44,938 | -0.15(-0.36%) |
May 09, 2006 | 40.27 | 40.29 | 40.15 | 40.29 | 55,832 | +0.15(+0.37%) |
May 08, 2006 | 40.05 | 40.16 | 40.01 | 40.15 | 46,981 | +0.16(+0.40%) |
May 05, 2006 | 39.87 | 40.09 | 39.80 | 39.98 | 32,818 | +0.28(+0.70%) |
May 04, 2006 | 39.80 | 39.81 | 39.63 | 39.71 | 50,794 | -0.10(-0.24%) |
May 03, 2006 | 39.83 | 39.83 | 39.57 | 39.80 | 65,228 | -0.18(-0.46%) |
May 02, 2006 | 39.80 | 39.98 | 39.69 | 39.98 | 64,275 | +0.20(+0.50%) |
May 01, 2006 | 39.84 | 40.08 | 39.73 | 39.79 | 71,356 | -0.08(-0.20%) |
Apr 28, 2006 | 39.91 | 39.96 | 39.80 | 39.87 | 486,833 | -0.01(-0.04%) |
Apr 27, 2006 | 39.73 | 40.02 | 39.53 | 39.88 | 160,008 | +0.02(+0.06%) |
Apr 26, 2006 | 39.54 | 39.97 | 39.54 | 39.86 | 86,472 | +0.40(+1.02%) |
Apr 25, 2006 | 39.42 | 39.61 | 39.40 | 39.46 | 140,126 | -0.01(-0.04%) |
Apr 24, 2006 | 39.38 | 39.54 | 38.63 | 39.47 | 49,840 | +0.02(+0.06%) |
Apr 21, 2006 | 39.43 | 39.60 | 39.35 | 39.45 | 55,696 | -0.01(-0.04%) |
Apr 20, 2006 | 39.21 | 39.54 | 39.21 | 39.46 | 43,985 | +0.21(+0.52%) |
Apr 19, 2006 | 39.07 | 39.29 | 39.07 | 39.26 | 42,351 | +0.13(+0.34%) |
Apr 18, 2006 | 38.71 | 39.20 | 38.71 | 39.13 | 50,794 | +0.39(+1.00%) |
Apr 17, 2006 | 38.92 | 38.96 | 38.62 | 38.74 | 170,085 | -0.15(-0.38%) |
Apr 13, 2006 | 39.00 | 39.03 | 38.84 | 38.88 | 30,095 | -0.12(-0.30%) |
Apr 12, 2006 | 38.93 | 39.03 | 38.93 | 39.00 | 11,030 | +0.00(+0.00%) |
Apr 11, 2006 | 39.49 | 39.49 | 38.91 | 39.00 | 58,692 | -0.34(-0.86%) |
Apr 10, 2006 | 39.51 | 39.51 | 39.25 | 39.34 | 62,232 | -0.03(-0.07%) |
Apr 07, 2006 | 39.60 | 39.81 | 39.34 | 39.37 | 39,491 | -0.22(-0.56%) |
Apr 06, 2006 | 39.79 | 39.79 | 39.52 | 39.59 | 98,047 | -0.17(-0.42%) |
Apr 05, 2006 | 39.62 | 39.79 | 39.58 | 39.76 | 50,385 | +0.12(+0.30%) |
Apr 04, 2006 | 39.62 | 39.74 | 39.57 | 39.64 | 36,767 | +0.03(+0.07%) |
Apr 03, 2006 | 39.55 | 39.85 | 39.55 | 39.61 | 177,166 | +0.08(+0.20%) |
Mar 31, 2006 | 39.83 | 39.83 | 39.53 | 39.53 | 52,019 | -0.23(-0.57%) |
Mar 30, 2006 | 39.93 | 40.01 | 39.64 | 39.76 | 132,228 | -0.17(-0.42%) |
Mar 29, 2006 | 39.79 | 39.96 | 39.65 | 39.93 | 153,471 | +0.22(+0.55%) |
Mar 28, 2006 | 39.94 | 40.01 | 39.69 | 39.71 | 46,981 | -0.26(-0.66%) |
Mar 27, 2006 | 40.02 | 40.09 | 39.96 | 39.97 | 192,145 | -0.16(-0.40%) |
Mar 24, 2006 | 40.01 | 40.15 | 39.79 | 40.13 | 86,336 | -0.05(-0.13%) |
Mar 23, 2006 | 40.36 | 40.36 | 40.08 | 40.18 | 209,849 | -0.19(-0.47%) |
Mar 22, 2006 | 40.13 | 40.43 | 40.13 | 40.37 | 122,831 | +0.26(+0.66%) |
Mar 21, 2006 | 40.50 | 40.50 | 40.02 | 40.11 | 689,737 | -0.18(-0.44%) |
Mar 20, 2006 | 40.34 | 40.34 | 40.13 | 40.29 | 189,422 | +0.01(+0.02%) |
Mar 17, 2006 | 40.24 | 40.39 | 40.20 | 40.28 | 43,712 | +0.03(+0.07%) |
Mar 16, 2006 | 40.35 | 40.35 | 40.18 | 40.25 | 149,931 | -0.01(-0.02%) |
Mar 15, 2006 | 40.36 | 40.36 | 40.11 | 40.26 | 54,743 | -0.03(-0.07%) |
Mar 14, 2006 | 40.09 | 40.32 | 39.99 | 40.29 | 19,200 | +0.04(+0.09%) |
Mar 13, 2006 | 40.26 | 40.38 | 40.20 | 40.25 | 62,777 | +0.09(+0.22%) |
Mar 10, 2006 | 39.87 | 40.20 | 39.87 | 40.16 | 32,682 | +0.32(+0.79%) |
Mar 09, 2006 | 39.72 | 40.01 | 39.72 | 39.85 | 64,956 | +0.11(+0.28%) |
Mar 08, 2006 | 39.35 | 39.79 | 39.35 | 39.73 | 59,100 | +0.32(+0.80%) |
Mar 07, 2006 | 39.36 | 39.53 | 39.32 | 39.42 | 26,963 | -0.01(-0.02%) |
Mar 06, 2006 | 39.46 | 39.56 | 39.32 | 39.43 | 22,877 | -0.07(-0.17%) |
Mar 03, 2006 | 39.36 | 39.68 | 39.34 | 39.49 | 11,438 | -0.07(-0.17%) |
Mar 02, 2006 | 39.58 | 39.61 | 39.36 | 39.56 | 33,499 | -0.09(-0.22%) |
Mar 01, 2006 | 39.65 | 39.73 | 39.57 | 39.65 | 38,810 | +0.09(+0.22%) |
Feb 28, 2006 | 40.04 | 39.93 | 39.52 | 39.56 | 37,176 | -0.48(-1.19%) |
Feb 27, 2006 | 39.93 | 40.11 | 39.93 | 40.04 | 35,269 | +0.12(+0.29%) |
Feb 24, 2006 | 39.87 | 39.98 | 39.77 | 39.92 | 33,227 | -0.01(-0.04%) |
Feb 23, 2006 | 40.03 | 40.14 | 39.90 | 39.93 | 37,993 | -0.12(-0.29%) |
Feb 22, 2006 | 39.68 | 40.05 | 39.68 | 40.05 | 32,546 | +0.48(+1.21%) |
Feb 21, 2006 | 39.73 | 39.79 | 39.52 | 39.57 | 30,367 | -0.07(-0.17%) |
Feb 17, 2006 | 39.58 | 39.74 | 39.58 | 39.64 | 47,117 | +0.01(+0.04%) |
Feb 16, 2006 | 39.43 | 39.62 | 39.38 | 39.62 | 57,330 | +0.23(+0.58%) |
Feb 15, 2006 | 39.14 | 39.43 | 39.13 | 39.40 | 43,440 | +0.18(+0.45%) |
Feb 14, 2006 | 38.93 | 39.24 | 38.80 | 39.22 | 132,091 | +0.37(+0.96%) |
Feb 13, 2006 | 38.92 | 38.94 | 38.76 | 38.85 | 106,082 | -0.15(-0.38%) |
Feb 10, 2006 | 38.99 | 39.07 | 38.81 | 38.99 | 26,826 | +0.00(+0.00%) |
Feb 09, 2006 | 38.95 | 39.21 | 38.95 | 38.99 | 116,022 | +0.04(+0.11%) |
Feb 08, 2006 | 38.85 | 38.98 | 38.69 | 38.95 | 60,054 | +0.23(+0.61%) |
Feb 07, 2006 | 38.96 | 38.99 | 38.66 | 38.71 | 655,148 | -0.27(-0.70%) |
Feb 06, 2006 | 39.15 | 39.15 | 38.93 | 38.99 | 42,214 | -0.10(-0.26%) |
Feb 03, 2006 | 39.03 | 39.29 | 39.00 | 39.09 | 54,198 | -0.22(-0.56%) |
Feb 02, 2006 | 39.43 | 39.62 | 39.24 | 39.31 | 108,669 | -0.20(-0.50%) |
Feb 01, 2006 | 39.38 | 39.60 | 39.29 | 39.51 | 63,050 | +0.10(+0.24%) |
Jan 31, 2006 | 39.57 | 39.57 | 39.33 | 39.41 | 27,507 | -0.15(-0.39%) |
Jan 30, 2006 | 39.82 | 39.84 | 39.56 | 39.57 | 28,733 | -0.28(-0.70%) |
Jan 27, 2006 | 39.47 | 39.87 | 39.36 | 39.85 | 67,135 | +0.39(+0.99%) |
Jan 26, 2006 | 39.43 | 39.52 | 39.32 | 39.46 | 51,066 | +0.19(+0.49%) |
Jan 25, 2006 | 39.40 | 39.40 | 39.17 | 39.27 | 56,922 | -0.06(-0.15%) |
Jan 24, 2006 | 39.25 | 39.38 | 39.10 | 39.32 | 81,978 | +0.24(+0.62%) |
Jan 23, 2006 | 39.01 | 39.25 | 39.01 | 39.08 | 445,435 | +0.02(+0.06%) |
Jan 20, 2006 | 39.51 | 39.51 | 38.95 | 39.06 | 3,947,911 | -0.54(-1.37%) |
Jan 19, 2006 | 39.58 | 39.68 | 39.43 | 39.60 | 179,345 | +0.02(+0.06%) |
Jan 18, 2006 | 39.45 | 39.74 | 39.40 | 39.58 | 90,830 | +0.00(+0.00%) |
Jan 17, 2006 | 39.71 | 39.71 | 39.49 | 39.58 | 66,318 | -0.31(-0.77%) |
Jan 13, 2006 | 39.91 | 39.99 | 39.80 | 39.89 | 56,104 | +0.04(+0.11%) |
Jan 12, 2006 | 40.04 | 40.06 | 39.80 | 39.85 | 45,210 | -0.30(-0.75%) |
Jan 11, 2006 | 40.11 | 40.20 | 40.01 | 40.15 | 54,607 | +0.07(+0.16%) |
Jan 10, 2006 | 40.01 | 40.12 | 39.98 | 40.08 | 47,934 | -0.01(-0.04%) |
Jan 09, 2006 | 39.85 | 40.21 | 39.79 | 40.09 | 64,956 | +0.32(+0.81%) |
Jan 06, 2006 | 39.65 | 39.85 | 39.55 | 39.77 | 112,209 | +0.18(+0.45%) |
Jan 05, 2006 | 39.58 | 39.74 | 39.57 | 39.60 | 94,506 | -0.06(-0.15%) |
Jan 04, 2006 | 39.45 | 39.65 | 39.45 | 39.65 | 45,483 | +0.26(+0.65%) |
Jan 03, 2006 | 39.14 | 39.46 | 38.94 | 39.40 | 712,751 | +0.29(+0.73%) |
Dec 30, 2005 | 39.30 | 39.30 | 39.11 | 39.11 | 84,157 | -0.19(-0.49%) |
Dec 29, 2005 | 39.36 | 39.47 | 39.28 | 39.30 | 70,403 | -0.09(-0.22%) |
Dec 28, 2005 | 39.35 | 39.49 | 39.35 | 39.39 | 31,593 | +0.04(+0.09%) |
Dec 27, 2005 | 39.61 | 39.67 | 39.32 | 39.35 | 101,451 | -0.21(-0.54%) |
Dec 23, 2005 | 39.65 | 39.65 | 39.53 | 39.57 | 38,674 | +0.02(+0.06%) |
Dec 22, 2005 | 39.58 | 39.58 | 39.43 | 39.54 | 97,094 | -0.10(-0.26%) |
Dec 21, 2005 | 39.64 | 39.79 | 39.55 | 39.65 | 66,045 | +0.15(+0.39%) |
Dec 20, 2005 | 39.67 | 39.70 | 39.46 | 39.49 | 32,137 | -0.20(-0.50%) |
Dec 19, 2005 | 39.74 | 39.90 | 39.64 | 39.69 | 32,682 | -0.16(-0.41%) |
Dec 16, 2005 | 40.09 | 40.15 | 39.85 | 39.85 | 86,336 | +0.01(+0.02%) |
Dec 15, 2005 | 39.77 | 39.95 | 39.76 | 39.85 | 82,659 | +0.04(+0.11%) |
Dec 14, 2005 | 39.59 | 39.96 | 39.59 | 39.80 | 47,662 | +0.29(+0.75%) |
Dec 13, 2005 | 39.23 | 39.60 | 39.23 | 39.51 | 41,670 | +0.39(+0.99%) |
Dec 12, 2005 | 39.20 | 39.29 | 39.02 | 39.12 | 71,220 | +0.04(+0.09%) |
Dec 09, 2005 | 39.00 | 39.17 | 38.99 | 39.08 | 86,608 | +0.08(+0.21%) |
Dec 08, 2005 | 39.04 | 39.28 | 38.92 | 39.00 | 26,418 | -0.02(-0.06%) |
Dec 07, 2005 | 39.33 | 39.33 | 38.93 | 39.02 | 26,418 | -0.24(-0.62%) |
Dec 06, 2005 | 39.40 | 39.49 | 39.27 | 39.27 | 160,961 | -0.03(-0.07%) |
Dec 05, 2005 | 39.40 | 39.40 | 39.21 | 39.29 | 58,011 | -0.16(-0.41%) |
Dec 02, 2005 | 39.35 | 39.53 | 39.35 | 39.46 | 87,153 | -0.01(-0.04%) |
Dec 01, 2005 | 39.18 | 39.54 | 39.15 | 39.47 | 220,879 | +0.30(+0.77%) |
Nov 30, 2005 | 39.41 | 39.55 | 39.12 | 39.17 | 239,263 | -0.22(-0.56%) |
Nov 29, 2005 | 39.38 | 39.57 | 39.34 | 39.39 | 139,853 | +0.13(+0.34%) |
Nov 28, 2005 | 39.36 | 39.47 | 39.21 | 39.26 | 256,557 | -0.24(-0.61%) |
Nov 25, 2005 | 39.21 | 39.60 | 39.21 | 39.50 | 190,648 | +0.13(+0.34%) |
Nov 23, 2005 | 38.96 | 39.50 | 38.94 | 39.37 | 256,421 | +0.09(+0.22%) |
Nov 22, 2005 | 38.97 | 39.37 | 38.97 | 39.28 | 91,374 | +0.15(+0.39%) |
Nov 21, 2005 | 38.92 | 39.18 | 38.92 | 39.13 | 49,432 | +0.20(+0.51%) |
Nov 18, 2005 | 38.80 | 39.01 | 38.70 | 38.93 | 86,336 | +0.09(+0.23%) |
Nov 17, 2005 | 38.64 | 38.84 | 38.64 | 38.84 | 29,005 | +0.21(+0.55%) |
Nov 16, 2005 | 38.55 | 38.69 | 38.49 | 38.63 | 40,308 | -0.02(-0.06%) |
Nov 15, 2005 | 38.93 | 38.99 | 38.61 | 38.65 | 26,554 | -0.19(-0.49%) |
Nov 14, 2005 | 38.93 | 39.07 | 38.82 | 38.84 | 118,474 | -0.15(-0.38%) |
Nov 11, 2005 | 38.92 | 38.99 | 38.83 | 38.99 | 44,666 | +0.12(+0.30%) |
Nov 10, 2005 | 38.57 | 38.99 | 38.48 | 38.87 | 65,501 | +0.32(+0.84%) |
Nov 09, 2005 | 38.55 | 38.68 | 38.49 | 38.55 | 41,670 | -0.04(-0.11%) |
Nov 08, 2005 | 38.59 | 38.64 | 38.49 | 38.59 | 91,374 | -0.23(-0.59%) |
Nov 07, 2005 | 38.85 | 38.88 | 38.68 | 38.82 | 37,993 | +0.08(+0.21%) |
Nov 04, 2005 | 38.91 | 38.91 | 38.59 | 38.74 | 102,405 | -0.04(-0.11%) |
Nov 03, 2005 | 63.04 | 39.10 | 38.66 | 38.78 | 93,281 | -0.01(-0.02%) |
Nov 02, 2005 | 38.41 | 38.80 | 38.41 | 38.79 | 93,145 | +0.37(+0.96%) |
Nov 01, 2005 | 38.66 | 38.66 | 38.35 | 38.42 | 54,879 | -0.18(-0.48%) |
Oct 31, 2005 | 38.45 | 38.70 | 38.45 | 38.60 | 26,690 | +0.21(+0.55%) |
Oct 28, 2005 | 38.11 | 38.41 | 37.95 | 38.39 | 46,708 | +0.70(+1.85%) |
Oct 27, 2005 | 37.89 | 37.95 | 37.69 | 37.69 | 59,100 | -0.43(-1.14%) |
Oct 26, 2005 | 38.26 | 38.56 | 38.12 | 38.13 | 79,527 | -0.31(-0.80%) |
Oct 25, 2005 | 38.45 | 38.50 | 38.10 | 38.44 | 29,141 | -0.10(-0.27%) |
Oct 24, 2005 | 38.19 | 38.54 | 38.15 | 38.54 | 26,146 | +0.46(+1.20%) |
Oct 21, 2005 | 38.16 | 38.33 | 37.93 | 38.08 | 46,844 | -0.06(-0.15%) |
Oct 20, 2005 | 38.52 | 38.57 | 38.07 | 38.14 | 71,629 | -0.28(-0.73%) |
Oct 19, 2005 | 37.84 | 38.42 | 37.80 | 38.42 | 45,074 | +0.26(+0.69%) |
Oct 18, 2005 | 38.35 | 38.35 | 38.08 | 38.16 | 30,503 | -0.29(-0.76%) |
Oct 17, 2005 | 38.01 | 38.51 | 38.01 | 38.45 | 111,529 | +0.44(+1.16%) |
Oct 14, 2005 | 37.79 | 38.08 | 37.66 | 38.01 | 36,631 | +0.26(+0.68%) |
Oct 13, 2005 | 37.63 | 37.86 | 37.56 | 37.75 | 41,534 | -0.06(-0.16%) |
Oct 12, 2005 | 38.11 | 38.11 | 37.73 | 37.81 | 36,631 | -0.17(-0.44%) |
Oct 11, 2005 | 37.97 | 38.24 | 37.89 | 37.98 | 37,040 | -0.04(-0.10%) |
Oct 10, 2005 | 38.38 | 38.40 | 37.97 | 38.02 | 42,759 | -0.38(-0.99%) |
Oct 07, 2005 | 38.44 | 38.59 | 38.30 | 38.40 | 49,704 | -0.12(-0.32%) |
Oct 06, 2005 | 38.74 | 38.83 | 38.21 | 38.52 | 55,832 | -0.22(-0.57%) |
Oct 05, 2005 | 39.18 | 39.18 | 38.74 | 38.74 | 59,237 | -0.44(-1.12%) |
Oct 04, 2005 | 39.48 | 39.60 | 39.18 | 39.18 | 22,741 | -0.39(-0.98%) |
Oct 03, 2005 | 39.68 | 39.73 | 39.50 | 39.57 | 56,785 | +0.07(+0.19%) |
Sep 30, 2005 | 39.25 | 39.51 | 39.14 | 39.50 | 75,986 | +0.11(+0.28%) |
Sep 29, 2005 | 38.99 | 39.39 | 38.84 | 39.39 | 84,838 | +0.47(+1.21%) |
Sep 28, 2005 | 38.99 | 39.10 | 38.80 | 38.92 | 35,678 | -0.02(-0.06%) |
Sep 27, 2005 | 38.77 | 39.05 | 38.66 | 38.94 | 38,129 | +0.28(+0.72%) |
Sep 26, 2005 | 38.84 | 38.97 | 38.55 | 38.66 | 113,980 | -0.02(-0.06%) |
Sep 23, 2005 | 38.68 | 38.82 | 38.44 | 38.68 | 69,858 | +0.03(+0.08%) |
Sep 22, 2005 | 38.33 | 38.77 | 38.33 | 38.66 | 75,578 | +0.11(+0.29%) |
Sep 21, 2005 | 38.63 | 38.78 | 38.50 | 38.55 | 84,021 | -0.51(-1.32%) |
Sep 20, 2005 | 39.35 | 39.45 | 38.95 | 39.06 | 39,899 | -0.38(-0.97%) |
Sep 19, 2005 | 39.58 | 39.73 | 39.29 | 39.44 | 40,580 | -0.26(-0.65%) |
Sep 16, 2005 | 39.80 | 39.85 | 39.54 | 39.70 | 44,802 | +0.07(+0.17%) |
Sep 15, 2005 | 39.65 | 39.66 | 39.49 | 39.63 | 49,977 | +0.10(+0.24%) |
Sep 14, 2005 | 39.69 | 39.74 | 39.43 | 39.54 | 22,333 | -0.15(-0.39%) |
Sep 13, 2005 | 39.79 | 39.92 | 39.64 | 39.69 | 43,849 | -0.26(-0.64%) |
Sep 12, 2005 | 39.95 | 40.07 | 39.90 | 39.95 | 23,286 | +0.03(+0.07%) |
Sep 09, 2005 | 39.72 | 40.01 | 39.68 | 39.92 | 34,044 | +0.30(+0.76%) |
Sep 08, 2005 | 39.51 | 39.76 | 39.49 | 39.62 | 93,553 | -0.28(-0.70%) |
Sep 07, 2005 | 39.80 | 39.90 | 39.59 | 39.90 | 63,458 | +0.07(+0.17%) |
Sep 06, 2005 | 39.49 | 39.83 | 39.49 | 39.83 | 52,836 | +0.51(+1.29%) |
Sep 02, 2005 | 39.44 | 39.61 | 39.27 | 39.32 | 52,564 | -0.07(-0.17%) |
Sep 01, 2005 | 39.47 | 39.64 | 39.29 | 39.39 | 62,777 | -0.12(-0.30%) |
Aug 31, 2005 | 39.19 | 39.51 | 39.11 | 39.51 | 43,168 | +0.41(+1.05%) |
Aug 30, 2005 | 38.89 | 39.24 | 38.89 | 39.10 | 42,351 | -0.23(-0.58%) |
Aug 29, 2005 | 38.88 | 39.36 | 38.88 | 39.32 | 57,739 | +0.26(+0.66%) |
Aug 26, 2005 | 39.23 | 39.26 | 39.03 | 39.07 | 142,986 | -0.16(-0.41%) |
Aug 25, 2005 | 39.21 | 39.35 | 39.15 | 39.23 | 99,000 | +0.17(+0.43%) |
Aug 24, 2005 | 39.35 | 39.57 | 39.06 | 39.06 | 215,704 | -0.32(-0.82%) |
Aug 23, 2005 | 39.49 | 39.50 | 39.29 | 39.38 | 61,143 | -0.15(-0.39%) |
Aug 22, 2005 | 39.54 | 39.68 | 39.29 | 39.54 | 72,446 | +0.16(+0.41%) |
Aug 19, 2005 | 39.51 | 39.53 | 39.34 | 39.38 | 61,415 | +0.00(+0.00%) |
Aug 18, 2005 | 38.92 | 39.48 | 38.92 | 39.38 | 92,328 | +0.43(+1.11%) |
Aug 17, 2005 | 39.02 | 39.07 | 38.88 | 38.94 | 95,051 | -0.01(-0.04%) |
Aug 16, 2005 | 39.31 | 39.33 | 38.96 | 38.96 | 32,410 | -0.40(-1.03%) |
Aug 15, 2005 | 39.17 | 39.42 | 39.08 | 39.36 | 34,861 | +0.23(+0.58%) |
Aug 12, 2005 | 39.21 | 39.26 | 38.98 | 39.13 | 29,141 | -0.16(-0.41%) |
Aug 11, 2005 | 39.21 | 39.35 | 39.04 | 39.29 | 55,560 | +0.12(+0.32%) |
Aug 10, 2005 | 39.40 | 39.55 | 39.05 | 39.17 | 37,312 | -0.01(-0.04%) |
Aug 09, 2005 | 39.25 | 39.30 | 39.12 | 39.18 | 38,401 | +0.12(+0.30%) |
Aug 08, 2005 | 39.21 | 39.32 | 39.01 | 39.07 | 29,141 | -0.21(-0.52%) |
Aug 05, 2005 | 39.54 | 39.54 | 39.15 | 39.27 | 28,324 | -0.38(-0.96%) |
Aug 04, 2005 | 39.84 | 39.84 | 39.60 | 39.65 | 38,810 | -0.24(-0.61%) |
Aug 03, 2005 | 39.83 | 39.94 | 39.74 | 39.90 | 48,887 | -0.04(-0.11%) |
Aug 02, 2005 | 39.78 | 39.98 | 39.74 | 39.94 | 25,601 | +0.18(+0.46%) |
Aug 01, 2005 | 39.87 | 40.01 | 39.67 | 39.76 | 35,678 | -0.10(-0.26%) |
Jul 29, 2005 | 40.17 | 40.19 | 39.86 | 39.86 | 39,899 | -0.24(-0.60%) |
Jul 28, 2005 | 39.81 | 40.20 | 39.79 | 40.10 | 38,129 | +0.35(+0.89%) |
Jul 27, 2005 | 39.80 | 39.81 | 39.60 | 39.75 | 60,054 | +0.09(+0.22%) |
Jul 26, 2005 | 39.76 | 39.87 | 39.61 | 39.66 | 60,598 | -0.04(-0.09%) |
Jul 25, 2005 | 39.95 | 39.97 | 39.59 | 39.70 | 21,652 | -0.16(-0.41%) |
Jul 22, 2005 | 39.58 | 39.90 | 39.58 | 39.86 | 31,593 | +0.18(+0.46%) |
Jul 21, 2005 | 39.73 | 39.94 | 39.62 | 39.68 | 40,853 | -0.18(-0.44%) |
Jul 20, 2005 | 39.68 | 39.93 | 39.49 | 39.85 | 79,391 | +0.02(+0.06%) |
Jul 19, 2005 | 39.80 | 39.83 | 39.57 | 39.83 | 57,875 | +0.17(+0.43%) |
Jul 18, 2005 | 39.80 | 39.80 | 39.65 | 39.66 | 32,273 | -0.10(-0.24%) |
Jul 15, 2005 | 39.51 | 39.79 | 39.51 | 39.76 | 43,031 | +0.01(+0.02%) |
Jul 14, 2005 | 39.65 | 39.87 | 39.58 | 39.75 | 43,849 | +0.25(+0.63%) |
Jul 13, 2005 | 39.29 | 39.54 | 39.29 | 39.50 | 27,780 | +0.23(+0.60%) |
Jul 12, 2005 | 39.40 | 39.43 | 39.24 | 39.27 | 46,436 | +0.08(+0.21%) |
Jul 11, 2005 | 39.14 | 39.29 | 39.02 | 39.18 | 62,369 | +0.32(+0.81%) |
Jul 08, 2005 | 38.48 | 38.96 | 38.35 | 38.87 | 44,257 | +0.53(+1.38%) |
Jul 07, 2005 | 37.93 | 38.45 | 37.93 | 38.34 | 49,977 | -0.07(-0.17%) |
Jul 06, 2005 | 38.59 | 38.69 | 38.35 | 38.41 | 28,461 | -0.32(-0.83%) |
Jul 05, 2005 | 38.48 | 38.75 | 38.31 | 38.73 | 105,809 | +0.24(+0.63%) |