Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 39.99 | 39.99 | 39.69 | 39.69 | 51,809 | -0.23(-0.57%) |
Mar 30, 2006 | 40.09 | 40.18 | 39.80 | 39.92 | 131,693 | -0.17(-0.42%) |
Mar 29, 2006 | 39.95 | 40.12 | 39.81 | 40.09 | 152,851 | +0.22(+0.55%) |
Mar 28, 2006 | 40.10 | 40.18 | 39.85 | 39.87 | 46,791 | -0.27(-0.66%) |
Mar 27, 2006 | 40.18 | 40.26 | 40.12 | 40.13 | 191,369 | -0.16(-0.40%) |
Mar 24, 2006 | 40.17 | 40.32 | 39.96 | 40.29 | 85,987 | -0.05(-0.13%) |
Mar 23, 2006 | 40.52 | 40.52 | 40.24 | 40.35 | 209,001 | -0.19(-0.47%) |
Mar 22, 2006 | 40.29 | 40.59 | 40.29 | 40.54 | 122,335 | +0.27(+0.66%) |
Mar 21, 2006 | 40.66 | 40.66 | 40.18 | 40.27 | 686,951 | -0.18(-0.44%) |
Mar 20, 2006 | 40.51 | 40.51 | 40.29 | 40.45 | 188,657 | +0.01(+0.02%) |
Mar 17, 2006 | 40.40 | 40.55 | 40.37 | 40.44 | 43,536 | +0.03(+0.07%) |
Mar 16, 2006 | 40.52 | 40.52 | 40.34 | 40.41 | 149,325 | -0.01(-0.02%) |
Mar 15, 2006 | 40.52 | 40.52 | 40.27 | 40.42 | 54,522 | -0.03(-0.07%) |
Mar 14, 2006 | 40.26 | 40.48 | 40.15 | 40.45 | 19,123 | +0.04(+0.09%) |
Mar 13, 2006 | 40.43 | 40.55 | 40.36 | 40.41 | 62,524 | +0.09(+0.22%) |
Mar 10, 2006 | 40.04 | 40.37 | 40.04 | 40.32 | 32,550 | +0.32(+0.79%) |
Mar 09, 2006 | 39.88 | 40.17 | 39.88 | 40.01 | 64,694 | +0.11(+0.28%) |
Mar 08, 2006 | 39.51 | 39.96 | 39.51 | 39.90 | 58,862 | +0.32(+0.80%) |
Mar 07, 2006 | 39.52 | 39.69 | 39.48 | 39.58 | 26,854 | -0.01(-0.02%) |
Mar 06, 2006 | 39.62 | 39.72 | 39.48 | 39.59 | 22,785 | -0.07(-0.17%) |
Mar 03, 2006 | 39.52 | 39.84 | 39.50 | 39.65 | 11,392 | -0.07(-0.17%) |
Mar 02, 2006 | 39.74 | 39.77 | 39.52 | 39.72 | 33,364 | -0.09(-0.22%) |
Mar 01, 2006 | 39.81 | 39.89 | 39.73 | 39.81 | 38,653 | +0.09(+0.22%) |
Feb 28, 2006 | 40.20 | 40.09 | 39.68 | 39.72 | 37,026 | -0.48(-1.19%) |
Feb 27, 2006 | 40.10 | 40.27 | 40.09 | 40.20 | 35,127 | +0.12(+0.29%) |
Feb 24, 2006 | 40.04 | 40.14 | 39.93 | 40.08 | 33,093 | -0.01(-0.04%) |
Feb 23, 2006 | 40.19 | 40.30 | 40.07 | 40.10 | 37,839 | -0.12(-0.29%) |
Feb 22, 2006 | 39.84 | 40.21 | 39.84 | 40.21 | 32,414 | +0.48(+1.21%) |
Feb 21, 2006 | 39.89 | 39.95 | 39.68 | 39.73 | 30,244 | -0.07(-0.17%) |
Feb 17, 2006 | 39.74 | 39.90 | 39.74 | 39.80 | 46,927 | +0.01(+0.04%) |
Feb 16, 2006 | 39.59 | 39.79 | 39.54 | 39.79 | 57,099 | +0.23(+0.58%) |
Feb 15, 2006 | 39.30 | 39.59 | 39.28 | 39.56 | 43,265 | +0.18(+0.45%) |
Feb 14, 2006 | 39.09 | 39.40 | 38.95 | 39.38 | 131,558 | +0.38(+0.96%) |
Feb 13, 2006 | 39.08 | 39.10 | 38.92 | 39.00 | 105,653 | -0.15(-0.38%) |
Feb 10, 2006 | 39.15 | 39.23 | 38.97 | 39.15 | 26,718 | +0.00(+0.00%) |
Feb 09, 2006 | 39.11 | 39.37 | 39.11 | 39.15 | 115,554 | +0.04(+0.11%) |
Feb 08, 2006 | 39.00 | 39.14 | 38.85 | 39.11 | 59,811 | +0.24(+0.61%) |
Feb 07, 2006 | 39.12 | 39.15 | 38.81 | 38.87 | 652,502 | -0.27(-0.70%) |
Feb 06, 2006 | 39.31 | 39.31 | 39.09 | 39.14 | 42,044 | -0.10(-0.26%) |
Feb 03, 2006 | 39.19 | 39.45 | 39.16 | 39.25 | 53,979 | -0.22(-0.56%) |
Feb 02, 2006 | 39.59 | 39.78 | 39.39 | 39.47 | 108,230 | -0.20(-0.50%) |
Feb 01, 2006 | 39.53 | 39.76 | 39.45 | 39.67 | 62,795 | +0.10(+0.24%) |
Jan 31, 2006 | 39.73 | 39.73 | 39.49 | 39.57 | 27,396 | -0.15(-0.39%) |
Jan 30, 2006 | 39.98 | 40.00 | 39.72 | 39.73 | 28,617 | -0.28(-0.70%) |
Jan 27, 2006 | 39.63 | 40.04 | 39.52 | 40.01 | 66,864 | +0.39(+0.99%) |
Jan 26, 2006 | 39.59 | 39.68 | 39.48 | 39.62 | 50,860 | +0.19(+0.49%) |
Jan 25, 2006 | 39.56 | 39.56 | 39.33 | 39.42 | 56,692 | -0.06(-0.15%) |
Jan 24, 2006 | 39.41 | 39.54 | 39.25 | 39.48 | 81,647 | +0.24(+0.62%) |
Jan 23, 2006 | 39.17 | 39.41 | 39.17 | 39.24 | 443,636 | +0.02(+0.06%) |
Jan 20, 2006 | 39.67 | 39.67 | 39.11 | 39.22 | 3,931,967 | -0.55(-1.37%) |
Jan 19, 2006 | 39.74 | 39.84 | 39.59 | 39.76 | 178,620 | +0.02(+0.06%) |
Jan 18, 2006 | 39.61 | 39.90 | 39.56 | 39.74 | 90,463 | +0.00(+0.00%) |
Jan 17, 2006 | 39.87 | 39.87 | 39.65 | 39.74 | 66,050 | -0.31(-0.77%) |
Jan 13, 2006 | 40.07 | 40.15 | 39.96 | 40.05 | 55,878 | +0.04(+0.11%) |
Jan 12, 2006 | 40.20 | 40.22 | 39.96 | 40.01 | 45,028 | -0.30(-0.75%) |
Jan 11, 2006 | 40.27 | 40.36 | 40.17 | 40.31 | 54,386 | +0.07(+0.16%) |
Jan 10, 2006 | 40.17 | 40.29 | 40.14 | 40.24 | 47,740 | -0.01(-0.04%) |
Jan 09, 2006 | 40.01 | 40.38 | 39.96 | 40.26 | 64,694 | +0.32(+0.81%) |
Jan 06, 2006 | 39.81 | 40.01 | 39.71 | 39.93 | 111,756 | +0.18(+0.45%) |
Jan 05, 2006 | 39.74 | 39.90 | 39.73 | 39.76 | 94,125 | -0.06(-0.15%) |
Jan 04, 2006 | 39.61 | 39.81 | 39.61 | 39.81 | 45,299 | +0.26(+0.65%) |
Jan 03, 2006 | 39.30 | 39.62 | 39.10 | 39.56 | 709,872 | +0.29(+0.73%) |
Dec 30, 2005 | 39.46 | 39.46 | 39.27 | 39.27 | 83,817 | -0.19(-0.49%) |
Dec 29, 2005 | 39.52 | 39.63 | 39.44 | 39.46 | 70,119 | -0.09(-0.22%) |
Dec 28, 2005 | 39.51 | 39.65 | 39.51 | 39.55 | 31,465 | +0.04(+0.09%) |
Dec 27, 2005 | 39.77 | 39.83 | 39.48 | 39.51 | 101,042 | -0.21(-0.54%) |
Dec 23, 2005 | 39.81 | 39.81 | 39.69 | 39.73 | 38,518 | +0.02(+0.06%) |
Dec 22, 2005 | 39.74 | 39.74 | 39.59 | 39.70 | 96,702 | -0.10(-0.26%) |
Dec 21, 2005 | 39.80 | 39.95 | 39.71 | 39.81 | 65,779 | +0.15(+0.39%) |
Dec 20, 2005 | 39.83 | 39.87 | 39.62 | 39.65 | 32,008 | -0.20(-0.50%) |
Dec 19, 2005 | 39.90 | 40.06 | 39.80 | 39.85 | 32,550 | -0.16(-0.41%) |
Dec 16, 2005 | 40.26 | 40.31 | 40.01 | 40.01 | 85,987 | +0.01(+0.02%) |
Dec 15, 2005 | 39.93 | 40.11 | 39.93 | 40.01 | 82,325 | +0.04(+0.11%) |
Dec 14, 2005 | 39.75 | 40.12 | 39.75 | 39.96 | 47,469 | +0.30(+0.75%) |
Dec 13, 2005 | 39.39 | 39.76 | 39.39 | 39.67 | 41,501 | +0.39(+0.99%) |
Dec 12, 2005 | 39.36 | 39.45 | 39.18 | 39.28 | 70,933 | +0.04(+0.09%) |
Dec 09, 2005 | 39.16 | 39.33 | 39.14 | 39.24 | 86,258 | +0.08(+0.21%) |
Dec 08, 2005 | 39.20 | 39.44 | 39.08 | 39.16 | 26,311 | -0.02(-0.06%) |
Dec 07, 2005 | 39.49 | 39.49 | 39.09 | 39.18 | 26,311 | -0.24(-0.62%) |
Dec 06, 2005 | 39.56 | 39.65 | 39.42 | 39.42 | 160,311 | -0.03(-0.07%) |
Dec 05, 2005 | 39.56 | 39.56 | 39.37 | 39.45 | 57,777 | -0.16(-0.41%) |
Dec 02, 2005 | 39.51 | 39.69 | 39.51 | 39.62 | 86,801 | -0.01(-0.04%) |
Dec 01, 2005 | 39.34 | 39.70 | 39.30 | 39.63 | 219,987 | +0.30(+0.77%) |
Nov 30, 2005 | 39.57 | 39.71 | 39.28 | 39.33 | 238,296 | -0.22(-0.56%) |
Nov 29, 2005 | 39.54 | 39.73 | 39.50 | 39.55 | 139,289 | +0.13(+0.34%) |
Nov 28, 2005 | 39.52 | 39.63 | 39.37 | 39.42 | 255,521 | -0.24(-0.61%) |
Nov 25, 2005 | 39.37 | 39.76 | 39.37 | 39.66 | 189,878 | +0.13(+0.34%) |
Nov 23, 2005 | 39.11 | 39.66 | 39.10 | 39.53 | 255,385 | +0.09(+0.22%) |
Nov 22, 2005 | 39.13 | 39.53 | 39.13 | 39.44 | 91,005 | +0.15(+0.39%) |
Nov 21, 2005 | 39.08 | 39.34 | 39.08 | 39.28 | 49,232 | +0.20(+0.51%) |
Nov 18, 2005 | 38.95 | 39.17 | 38.86 | 39.09 | 85,987 | +0.09(+0.23%) |
Nov 17, 2005 | 38.80 | 39.00 | 38.80 | 39.00 | 28,888 | +0.21(+0.55%) |
Nov 16, 2005 | 38.71 | 38.85 | 38.64 | 38.78 | 40,145 | -0.02(-0.06%) |
Nov 15, 2005 | 39.09 | 39.14 | 38.77 | 38.80 | 26,447 | -0.19(-0.49%) |
Nov 14, 2005 | 39.09 | 39.23 | 38.97 | 39.00 | 117,995 | -0.15(-0.38%) |
Nov 11, 2005 | 39.08 | 39.15 | 38.99 | 39.14 | 44,485 | +0.12(+0.30%) |
Nov 10, 2005 | 38.72 | 39.15 | 38.64 | 39.03 | 65,236 | +0.32(+0.84%) |
Nov 09, 2005 | 38.71 | 38.83 | 38.65 | 38.70 | 41,501 | -0.04(-0.11%) |
Nov 08, 2005 | 38.75 | 38.80 | 38.65 | 38.75 | 91,005 | -0.23(-0.59%) |
Nov 07, 2005 | 39.00 | 39.04 | 38.83 | 38.97 | 37,839 | +0.08(+0.21%) |
Nov 04, 2005 | 39.06 | 39.07 | 38.75 | 38.89 | 101,991 | -0.04(-0.11%) |
Nov 03, 2005 | 63.29 | 39.25 | 38.82 | 38.94 | 92,904 | -0.01(-0.02%) |
Nov 02, 2005 | 38.56 | 38.96 | 38.56 | 38.95 | 92,768 | +0.37(+0.96%) |
Nov 01, 2005 | 38.81 | 38.81 | 38.51 | 38.58 | 54,657 | -0.18(-0.48%) |
Oct 31, 2005 | 38.61 | 38.86 | 38.61 | 38.76 | 26,582 | +0.21(+0.55%) |
Oct 28, 2005 | 38.27 | 38.57 | 38.10 | 38.55 | 46,520 | +0.70(+1.85%) |
Oct 27, 2005 | 38.05 | 38.10 | 37.85 | 37.85 | 58,862 | -0.43(-1.14%) |
Oct 26, 2005 | 38.41 | 38.72 | 38.27 | 38.28 | 79,206 | -0.31(-0.80%) |
Oct 25, 2005 | 38.61 | 38.66 | 38.26 | 38.59 | 29,024 | -0.10(-0.27%) |
Oct 24, 2005 | 38.34 | 38.69 | 38.30 | 38.69 | 26,040 | +0.46(+1.20%) |
Oct 21, 2005 | 38.32 | 38.49 | 38.08 | 38.24 | 46,655 | -0.06(-0.15%) |
Oct 20, 2005 | 38.67 | 38.72 | 38.22 | 38.30 | 71,339 | -0.28(-0.73%) |
Oct 19, 2005 | 37.99 | 38.58 | 37.95 | 38.58 | 44,892 | +0.27(+0.69%) |
Oct 18, 2005 | 38.51 | 38.51 | 38.24 | 38.31 | 30,380 | -0.29(-0.76%) |
Oct 17, 2005 | 38.16 | 38.66 | 38.16 | 38.61 | 111,078 | +0.44(+1.16%) |
Oct 14, 2005 | 37.94 | 38.24 | 37.82 | 38.16 | 36,483 | +0.26(+0.68%) |
Oct 13, 2005 | 37.78 | 38.01 | 37.71 | 37.91 | 41,366 | -0.06(-0.16%) |
Oct 12, 2005 | 38.27 | 38.27 | 37.88 | 37.96 | 36,483 | -0.17(-0.44%) |
Oct 11, 2005 | 38.12 | 38.39 | 38.05 | 38.13 | 36,890 | -0.04(-0.10%) |
Oct 10, 2005 | 38.54 | 38.55 | 38.13 | 38.17 | 42,586 | -0.38(-0.99%) |
Oct 07, 2005 | 38.60 | 38.75 | 38.45 | 38.55 | 49,503 | -0.13(-0.32%) |
Oct 06, 2005 | 38.90 | 38.99 | 38.37 | 38.68 | 55,607 | -0.22(-0.57%) |
Oct 05, 2005 | 39.34 | 39.34 | 38.89 | 38.90 | 58,997 | -0.44(-1.12%) |
Oct 04, 2005 | 39.64 | 39.76 | 39.34 | 39.34 | 22,649 | -0.39(-0.98%) |
Oct 03, 2005 | 39.84 | 39.90 | 39.66 | 39.73 | 56,556 | +0.07(+0.19%) |
Sep 30, 2005 | 39.41 | 39.67 | 39.30 | 39.66 | 75,679 | +0.11(+0.28%) |
Sep 29, 2005 | 39.15 | 39.55 | 39.00 | 39.55 | 84,495 | +0.47(+1.21%) |
Sep 28, 2005 | 39.15 | 39.25 | 38.95 | 39.08 | 35,534 | -0.02(-0.06%) |
Sep 27, 2005 | 38.93 | 39.21 | 38.81 | 39.10 | 37,975 | +0.28(+0.72%) |
Sep 26, 2005 | 39.00 | 39.13 | 38.70 | 38.82 | 113,519 | -0.02(-0.06%) |
Sep 23, 2005 | 38.84 | 38.98 | 38.60 | 38.84 | 69,576 | +0.03(+0.08%) |
Sep 22, 2005 | 38.49 | 38.93 | 38.49 | 38.81 | 75,273 | +0.11(+0.29%) |
Sep 21, 2005 | 38.78 | 38.94 | 38.66 | 38.70 | 83,681 | -0.52(-1.32%) |
Sep 20, 2005 | 39.51 | 39.61 | 39.11 | 39.22 | 39,738 | -0.38(-0.97%) |
Sep 19, 2005 | 39.74 | 39.89 | 39.45 | 39.60 | 40,416 | -0.26(-0.65%) |
Sep 16, 2005 | 39.96 | 40.01 | 39.70 | 39.86 | 44,621 | +0.07(+0.17%) |
Sep 15, 2005 | 39.81 | 39.82 | 39.65 | 39.79 | 49,775 | +0.10(+0.24%) |
Sep 14, 2005 | 39.85 | 39.90 | 39.59 | 39.70 | 22,242 | -0.15(-0.39%) |
Sep 13, 2005 | 39.95 | 40.08 | 39.80 | 39.85 | 43,671 | -0.26(-0.64%) |
Sep 12, 2005 | 40.11 | 40.24 | 40.06 | 40.11 | 23,192 | +0.03(+0.07%) |
Sep 09, 2005 | 39.88 | 40.17 | 39.84 | 40.08 | 33,906 | +0.30(+0.76%) |
Sep 08, 2005 | 39.67 | 39.93 | 39.65 | 39.78 | 93,175 | -0.28(-0.70%) |
Sep 07, 2005 | 39.96 | 40.06 | 39.75 | 40.06 | 63,202 | +0.07(+0.17%) |
Sep 06, 2005 | 39.65 | 39.99 | 39.65 | 39.99 | 52,623 | +0.51(+1.29%) |
Sep 02, 2005 | 39.60 | 39.77 | 39.42 | 39.48 | 52,352 | -0.07(-0.17%) |
Sep 01, 2005 | 39.63 | 39.80 | 39.45 | 39.55 | 62,524 | -0.12(-0.30%) |
Aug 31, 2005 | 39.35 | 39.67 | 39.27 | 39.67 | 42,993 | +0.41(+1.05%) |
Aug 30, 2005 | 39.05 | 39.40 | 39.05 | 39.25 | 42,180 | -0.23(-0.58%) |
Aug 29, 2005 | 39.04 | 39.52 | 39.03 | 39.48 | 57,505 | +0.26(+0.66%) |
Aug 26, 2005 | 39.39 | 39.42 | 39.19 | 39.23 | 142,408 | -0.16(-0.41%) |
Aug 25, 2005 | 39.37 | 39.51 | 39.31 | 39.39 | 98,600 | +0.17(+0.43%) |
Aug 24, 2005 | 39.51 | 39.73 | 39.22 | 39.22 | 214,833 | -0.32(-0.82%) |
Aug 23, 2005 | 39.65 | 39.66 | 39.45 | 39.54 | 60,896 | -0.15(-0.39%) |
Aug 22, 2005 | 39.70 | 39.84 | 39.45 | 39.70 | 72,153 | +0.16(+0.41%) |
Aug 19, 2005 | 39.67 | 39.69 | 39.50 | 39.53 | 61,167 | +0.00(+0.00%) |
Aug 18, 2005 | 39.08 | 39.64 | 39.08 | 39.53 | 91,955 | +0.44(+1.11%) |
Aug 17, 2005 | 39.17 | 39.23 | 39.03 | 39.10 | 94,667 | -0.01(-0.04%) |
Aug 16, 2005 | 39.47 | 39.49 | 39.11 | 39.11 | 32,279 | -0.41(-1.03%) |
Aug 15, 2005 | 39.33 | 39.58 | 39.24 | 39.52 | 34,720 | +0.23(+0.58%) |
Aug 12, 2005 | 39.37 | 39.42 | 39.14 | 39.29 | 29,024 | -0.16(-0.41%) |
Aug 11, 2005 | 39.37 | 39.51 | 39.20 | 39.45 | 55,335 | +0.13(+0.32%) |
Aug 10, 2005 | 39.56 | 39.71 | 39.21 | 39.33 | 37,161 | -0.01(-0.04%) |
Aug 09, 2005 | 39.41 | 39.46 | 39.28 | 39.34 | 38,246 | +0.12(+0.30%) |
Aug 08, 2005 | 39.37 | 39.48 | 39.17 | 39.23 | 29,024 | -0.21(-0.52%) |
Aug 05, 2005 | 39.70 | 39.70 | 39.31 | 39.43 | 28,210 | -0.38(-0.96%) |
Aug 04, 2005 | 40.00 | 40.00 | 39.76 | 39.81 | 38,653 | -0.24(-0.61%) |
Aug 03, 2005 | 39.99 | 40.10 | 39.90 | 40.06 | 48,690 | -0.04(-0.11%) |
Aug 02, 2005 | 39.94 | 40.14 | 39.90 | 40.10 | 25,497 | +0.18(+0.46%) |
Aug 01, 2005 | 40.04 | 40.18 | 39.83 | 39.92 | 35,534 | -0.10(-0.26%) |
Jul 29, 2005 | 40.33 | 40.35 | 40.02 | 40.02 | 39,738 | -0.24(-0.60%) |
Jul 28, 2005 | 39.97 | 40.37 | 39.96 | 40.26 | 37,975 | +0.35(+0.89%) |
Jul 27, 2005 | 39.96 | 39.97 | 39.76 | 39.91 | 59,811 | +0.09(+0.22%) |
Jul 26, 2005 | 39.93 | 40.03 | 39.77 | 39.82 | 60,354 | -0.04(-0.09%) |
Jul 25, 2005 | 40.11 | 40.13 | 39.75 | 39.86 | 21,564 | -0.16(-0.41%) |
Jul 22, 2005 | 39.74 | 40.06 | 39.74 | 40.02 | 31,465 | +0.18(+0.46%) |
Jul 21, 2005 | 39.89 | 40.10 | 39.78 | 39.84 | 40,688 | -0.18(-0.44%) |
Jul 20, 2005 | 39.84 | 40.10 | 39.65 | 40.01 | 79,070 | +0.02(+0.06%) |
Jul 19, 2005 | 39.96 | 39.99 | 39.73 | 39.99 | 57,641 | +0.17(+0.43%) |
Jul 18, 2005 | 39.96 | 39.96 | 39.81 | 39.82 | 32,143 | -0.10(-0.24%) |
Jul 15, 2005 | 39.67 | 39.96 | 39.67 | 39.92 | 42,858 | +0.01(+0.02%) |
Jul 14, 2005 | 39.81 | 40.03 | 39.74 | 39.91 | 43,671 | +0.25(+0.63%) |
Jul 13, 2005 | 39.45 | 39.70 | 39.45 | 39.66 | 27,667 | +0.24(+0.60%) |
Jul 12, 2005 | 39.56 | 39.59 | 39.39 | 39.42 | 46,248 | +0.08(+0.21%) |
Jul 11, 2005 | 39.30 | 39.45 | 39.17 | 39.34 | 62,117 | +0.32(+0.81%) |
Jul 08, 2005 | 38.64 | 39.12 | 38.50 | 39.03 | 44,078 | +0.53(+1.38%) |
Jul 07, 2005 | 38.08 | 38.61 | 38.08 | 38.50 | 49,775 | -0.07(-0.17%) |
Jul 06, 2005 | 38.75 | 38.85 | 38.50 | 38.56 | 28,346 | -0.32(-0.83%) |
Jul 05, 2005 | 38.64 | 38.91 | 38.47 | 38.89 | 105,382 | +0.24(+0.63%) |
Jul 01, 2005 | 38.75 | 38.86 | 38.61 | 38.64 | 149,732 | +0.03(+0.08%) |
Jun 30, 2005 | 38.82 | 38.97 | 38.61 | 38.61 | 47,605 | -0.33(-0.85%) |
Jun 29, 2005 | 39.08 | 39.08 | 38.80 | 38.95 | 59,269 | -0.05(-0.13%) |
Jun 28, 2005 | 38.64 | 39.00 | 38.61 | 39.00 | 97,922 | +0.49(+1.28%) |
Jun 27, 2005 | 38.60 | 38.60 | 38.39 | 38.50 | 59,811 | -0.06(-0.15%) |
Jun 24, 2005 | 38.93 | 39.00 | 38.56 | 38.56 | 63,473 | -0.52(-1.34%) |
Jun 23, 2005 | 39.59 | 39.59 | 39.02 | 39.09 | 42,044 | -0.46(-1.15%) |
Jun 22, 2005 | 39.59 | 39.65 | 39.39 | 39.54 | 36,348 | -0.10(-0.24%) |
Jun 21, 2005 | 39.67 | 39.67 | 39.45 | 39.64 | 28,210 | +0.04(+0.09%) |
Jun 20, 2005 | 39.63 | 39.68 | 39.45 | 39.60 | 132,914 | -0.27(-0.67%) |
Jun 17, 2005 | 39.85 | 39.99 | 39.76 | 39.87 | 38,382 | +0.26(+0.65%) |
Jun 16, 2005 | 39.61 | 39.67 | 39.52 | 39.61 | 82,732 | +0.09(+0.22%) |
Jun 15, 2005 | 39.63 | 39.63 | 39.34 | 39.52 | 35,669 | +0.02(+0.06%) |
Jun 14, 2005 | 39.40 | 39.65 | 39.39 | 39.50 | 30,244 | +0.04(+0.09%) |
Jun 13, 2005 | 39.34 | 39.60 | 39.23 | 39.46 | 25,904 | +0.05(+0.13%) |
Jun 10, 2005 | 39.34 | 39.51 | 39.23 | 39.41 | 51,131 | +0.04(+0.11%) |
Jun 09, 2005 | 39.41 | 39.48 | 39.20 | 39.37 | 44,892 | -0.08(-0.21%) |
Jun 08, 2005 | 39.67 | 39.67 | 39.31 | 39.45 | 65,779 | -0.05(-0.13%) |
Jun 07, 2005 | 39.41 | 39.64 | 39.26 | 39.50 | 49,910 | +0.22(+0.56%) |
Jun 06, 2005 | 39.23 | 39.28 | 39.03 | 39.28 | 40,010 | -0.01(-0.04%) |
Jun 03, 2005 | 39.56 | 39.56 | 39.14 | 39.29 | 40,145 | -0.28(-0.71%) |
Jun 02, 2005 | 39.41 | 39.57 | 39.27 | 39.57 | 36,890 | +0.10(+0.24%) |
Jun 01, 2005 | 39.08 | 39.56 | 39.08 | 39.48 | 121,793 | +0.24(+0.60%) |
May 31, 2005 | 39.26 | 39.32 | 39.15 | 39.24 | 37,704 | -0.12(-0.30%) |
May 27, 2005 | 39.30 | 39.45 | 39.28 | 39.36 | 24,684 | +0.43(+1.10%) |
May 26, 2005 | 39.43 | 39.48 | 38.93 | 38.93 | 52,894 | -0.32(-0.83%) |
May 25, 2005 | 39.45 | 39.45 | 39.12 | 39.25 | 42,722 | -0.21(-0.54%) |
May 24, 2005 | 39.37 | 39.51 | 39.31 | 39.47 | 53,979 | -0.07(-0.17%) |
May 23, 2005 | 39.59 | 39.70 | 39.46 | 39.53 | 63,202 | -0.01(-0.02%) |
May 20, 2005 | 39.34 | 39.55 | 39.33 | 39.54 | 37,568 | +0.10(+0.26%) |
May 19, 2005 | 39.30 | 39.50 | 39.19 | 39.44 | 43,943 | +0.22(+0.56%) |
May 18, 2005 | 38.86 | 39.32 | 38.86 | 39.22 | 41,366 | +0.48(+1.24%) |
May 17, 2005 | 38.49 | 38.74 | 38.34 | 38.74 | 25,769 | +0.32(+0.84%) |
May 16, 2005 | 38.23 | 38.52 | 38.09 | 38.41 | 128,574 | +0.42(+1.11%) |
May 13, 2005 | 38.23 | 38.38 | 37.86 | 37.99 | 58,184 | -0.29(-0.77%) |
May 12, 2005 | 38.56 | 38.69 | 38.29 | 38.29 | 48,690 | -0.32(-0.84%) |
May 11, 2005 | 38.34 | 38.61 | 38.24 | 38.61 | 29,295 | +0.24(+0.63%) |
May 10, 2005 | 38.56 | 38.61 | 38.24 | 38.37 | 34,720 | -0.23(-0.59%) |
May 09, 2005 | 38.56 | 38.67 | 38.38 | 38.60 | 37,568 | +0.10(+0.27%) |
May 06, 2005 | 38.71 | 38.71 | 38.43 | 38.50 | 83,139 | -0.07(-0.17%) |
May 05, 2005 | 38.67 | 38.75 | 38.30 | 38.56 | 100,499 | -0.10(-0.27%) |
May 04, 2005 | 38.27 | 38.69 | 38.26 | 38.66 | 120,979 | +0.40(+1.04%) |
May 03, 2005 | 38.16 | 38.41 | 38.04 | 38.27 | 32,957 | +0.16(+0.43%) |
May 02, 2005 | 37.97 | 38.10 | 37.90 | 38.10 | 66,592 | +0.24(+0.62%) |
Apr 29, 2005 | 37.90 | 37.90 | 37.38 | 37.87 | 108,501 | +0.11(+0.29%) |
Apr 28, 2005 | 37.82 | 38.04 | 37.68 | 37.76 | 73,238 | -0.25(-0.66%) |
Apr 27, 2005 | 37.86 | 38.07 | 37.50 | 38.01 | 101,856 | +0.04(+0.10%) |
Apr 26, 2005 | 38.19 | 38.27 | 37.97 | 37.97 | 122,606 | -0.27(-0.71%) |
Apr 25, 2005 | 37.93 | 38.24 | 37.91 | 38.24 | 47,198 | +0.35(+0.93%) |
Apr 22, 2005 | 38.13 | 38.13 | 37.60 | 37.89 | 40,688 | -0.31(-0.81%) |
Apr 21, 2005 | 37.79 | 38.20 | 37.70 | 38.20 | 106,196 | +0.83(+2.23%) |
Apr 20, 2005 | 37.90 | 38.12 | 37.37 | 37.37 | 115,961 | -0.69(-1.80%) |
Apr 19, 2005 | 37.97 | 38.05 | 37.79 | 38.05 | 115,961 | +0.32(+0.84%) |
Apr 18, 2005 | 37.86 | 37.88 | 37.58 | 37.74 | 127,082 | -0.14(-0.37%) |
Apr 15, 2005 | 38.27 | 38.47 | 37.76 | 37.88 | 62,795 | -0.48(-1.25%) |
Apr 14, 2005 | 38.75 | 38.75 | 38.36 | 38.36 | 113,384 | -0.30(-0.78%) |
Apr 13, 2005 | 39.00 | 39.00 | 38.58 | 38.66 | 170,347 | -0.49(-1.24%) |
Apr 12, 2005 | 38.71 | 39.17 | 38.52 | 39.14 | 55,471 | +0.38(+0.97%) |
Apr 11, 2005 | 38.89 | 39.00 | 38.75 | 38.77 | 66,457 | -0.13(-0.32%) |
Apr 08, 2005 | 39.08 | 39.08 | 38.79 | 38.89 | 77,578 | -0.04(-0.09%) |
Apr 07, 2005 | 38.78 | 39.03 | 38.68 | 38.93 | 57,234 | +0.23(+0.59%) |
Apr 06, 2005 | 38.93 | 38.93 | 38.60 | 38.70 | 44,892 | -0.10(-0.25%) |
Apr 05, 2005 | 38.71 | 38.85 | 38.61 | 38.80 | 39,331 | +0.23(+0.59%) |
Apr 04, 2005 | 38.49 | 38.70 | 38.36 | 38.57 | 27,667 | +0.17(+0.44%) |