Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.80 | 36.93 | 36.33 | 36.39 | 2,207,607 | -0.33(-0.91%) |
Apr 27, 2006 | 36.85 | 37.30 | 36.51 | 36.72 | 1,908,586 | -0.49(-1.32%) |
Apr 26, 2006 | 37.26 | 37.68 | 37.14 | 37.21 | 1,089,074 | +0.01(+0.02%) |
Apr 25, 2006 | 37.84 | 37.94 | 37.09 | 37.20 | 1,993,351 | -0.74(-1.95%) |
Apr 24, 2006 | 37.91 | 38.09 | 37.49 | 37.94 | 2,362,708 | +0.03(+0.09%) |
Apr 21, 2006 | 39.26 | 39.71 | 37.71 | 37.91 | 6,328,008 | +1.31(+3.59%) |
Apr 20, 2006 | 36.60 | 36.72 | 35.97 | 36.60 | 2,469,595 | +0.16(+0.43%) |
Apr 19, 2006 | 36.25 | 36.50 | 35.86 | 36.44 | 1,748,194 | +0.18(+0.50%) |
Apr 18, 2006 | 35.72 | 36.54 | 35.46 | 36.25 | 2,446,511 | +0.74(+2.08%) |
Apr 17, 2006 | 35.64 | 35.91 | 35.07 | 35.51 | 1,514,941 | -0.10(-0.28%) |
Apr 13, 2006 | 35.74 | 36.64 | 35.55 | 35.61 | 2,352,127 | -0.12(-0.35%) |
Apr 12, 2006 | 35.83 | 36.02 | 35.52 | 35.74 | 1,519,510 | -0.07(-0.21%) |
Apr 11, 2006 | 36.18 | 36.20 | 35.56 | 35.81 | 1,805,546 | -0.27(-0.76%) |
Apr 10, 2006 | 35.76 | 36.23 | 35.60 | 36.09 | 1,440,276 | +0.22(+0.63%) |
Apr 07, 2006 | 36.34 | 36.72 | 35.77 | 35.86 | 1,325,574 | -0.55(-1.51%) |
Apr 06, 2006 | 36.76 | 36.79 | 36.01 | 36.41 | 3,110,079 | -0.35(-0.95%) |
Apr 05, 2006 | 37.05 | 37.34 | 36.61 | 36.76 | 2,547,026 | -0.37(-1.01%) |
Apr 04, 2006 | 36.57 | 37.50 | 36.55 | 37.14 | 2,286,239 | +0.33(+0.90%) |
Apr 03, 2006 | 37.09 | 37.18 | 36.65 | 36.80 | 1,851,836 | -0.07(-0.20%) |
Mar 31, 2006 | 37.32 | 37.41 | 36.82 | 36.88 | 1,412,142 | -0.43(-1.16%) |
Mar 30, 2006 | 37.33 | 37.64 | 37.10 | 37.31 | 1,505,203 | -0.17(-0.44%) |
Mar 29, 2006 | 37.13 | 37.62 | 37.04 | 37.48 | 3,580,312 | +0.55(+1.49%) |
Mar 28, 2006 | 37.24 | 37.51 | 36.80 | 36.93 | 2,991,168 | -0.32(-0.85%) |
Mar 27, 2006 | 38.88 | 38.88 | 37.09 | 37.24 | 5,202,743 | -2.22(-5.63%) |
Mar 24, 2006 | 39.67 | 39.73 | 39.22 | 39.46 | 1,133,681 | -0.12(-0.31%) |
Mar 23, 2006 | 40.70 | 40.77 | 39.34 | 39.59 | 2,471,880 | -1.11(-2.74%) |
Mar 22, 2006 | 40.36 | 40.83 | 40.17 | 40.70 | 882,874 | +0.43(+1.07%) |
Mar 21, 2006 | 40.31 | 40.67 | 39.96 | 40.27 | 1,673,770 | -0.20(-0.49%) |
Mar 20, 2006 | 40.93 | 40.96 | 40.37 | 40.47 | 1,110,476 | -0.48(-1.18%) |
Mar 17, 2006 | 41.00 | 41.02 | 40.43 | 40.95 | 1,691,444 | +0.27(+0.65%) |
Mar 16, 2006 | 41.46 | 41.54 | 40.63 | 40.69 | 1,654,773 | -0.30(-0.73%) |
Mar 15, 2006 | 40.71 | 41.03 | 40.35 | 40.99 | 1,858,088 | +0.30(+0.74%) |
Mar 14, 2006 | 40.34 | 40.90 | 39.96 | 40.69 | 2,436,291 | +0.67(+1.68%) |
Mar 13, 2006 | 38.75 | 40.17 | 38.59 | 40.01 | 2,583,697 | +1.47(+3.82%) |
Mar 10, 2006 | 37.78 | 38.59 | 37.68 | 38.54 | 1,170,713 | +0.74(+1.96%) |
Mar 09, 2006 | 38.18 | 38.26 | 37.68 | 37.80 | 1,225,900 | -0.39(-1.02%) |
Mar 08, 2006 | 37.93 | 38.25 | 37.55 | 38.19 | 853,056 | +0.09(+0.24%) |
Mar 07, 2006 | 37.92 | 38.33 | 37.64 | 38.10 | 924,836 | +0.15(+0.39%) |
Mar 06, 2006 | 38.34 | 38.58 | 37.87 | 37.95 | 892,733 | -0.47(-1.23%) |
Mar 03, 2006 | 38.15 | 38.98 | 38.00 | 38.43 | 1,270,387 | +0.12(+0.33%) |
Mar 02, 2006 | 38.38 | 38.62 | 38.14 | 38.30 | 1,316,196 | -0.23(-0.60%) |
Mar 01, 2006 | 38.42 | 38.72 | 37.98 | 38.53 | 1,188,628 | +0.09(+0.24%) |
Feb 28, 2006 | 39.22 | 39.10 | 38.05 | 38.44 | 1,715,852 | -0.77(-1.97%) |
Feb 27, 2006 | 39.03 | 39.54 | 38.90 | 39.22 | 1,402,523 | +0.18(+0.47%) |
Feb 24, 2006 | 39.05 | 39.27 | 38.67 | 39.03 | 1,107,110 | -0.12(-0.32%) |
Feb 23, 2006 | 39.15 | 39.42 | 38.84 | 39.16 | 1,372,465 | -0.12(-0.30%) |
Feb 22, 2006 | 39.30 | 39.50 | 39.12 | 39.27 | 1,189,950 | +0.10(+0.25%) |
Feb 21, 2006 | 40.17 | 40.18 | 39.08 | 39.17 | 1,183,939 | -1.10(-2.73%) |
Feb 17, 2006 | 40.01 | 40.43 | 39.86 | 40.27 | 1,237,322 | +0.14(+0.35%) |
Feb 16, 2006 | 39.84 | 40.28 | 39.62 | 40.13 | 1,170,713 | +0.40(+1.01%) |
Feb 15, 2006 | 39.82 | 40.04 | 39.37 | 39.73 | 1,096,288 | -0.07(-0.17%) |
Feb 14, 2006 | 39.42 | 39.97 | 39.25 | 39.80 | 1,412,262 | +0.48(+1.23%) |
Feb 13, 2006 | 39.39 | 39.56 | 39.11 | 39.32 | 919,545 | -0.32(-0.82%) |
Feb 10, 2006 | 40.01 | 40.01 | 39.27 | 39.64 | 999,981 | -0.12(-0.29%) |
Feb 09, 2006 | 39.92 | 40.11 | 39.41 | 39.76 | 1,688,198 | -0.17(-0.42%) |
Feb 08, 2006 | 39.48 | 39.92 | 39.21 | 39.92 | 1,755,769 | +0.65(+1.65%) |
Feb 07, 2006 | 39.22 | 40.07 | 38.99 | 39.27 | 2,460,578 | +0.31(+0.79%) |
Feb 06, 2006 | 39.05 | 39.26 | 38.76 | 38.97 | 1,493,540 | -0.17(-0.43%) |
Feb 03, 2006 | 39.76 | 39.96 | 39.07 | 39.13 | 1,916,521 | -0.71(-1.77%) |
Feb 02, 2006 | 40.13 | 40.27 | 39.67 | 39.84 | 2,025,814 | -0.49(-1.22%) |
Feb 01, 2006 | 41.36 | 41.59 | 40.12 | 40.33 | 3,295,599 | -1.17(-2.83%) |
Jan 31, 2006 | 41.11 | 41.72 | 41.11 | 41.50 | 2,524,662 | -0.22(-0.52%) |
Jan 30, 2006 | 41.86 | 42.33 | 41.36 | 41.72 | 3,547,489 | -0.14(-0.34%) |
Jan 27, 2006 | 39.37 | 42.04 | 39.37 | 41.86 | 8,365,245 | +4.99(+13.53%) |
Jan 26, 2006 | 36.66 | 37.47 | 36.55 | 36.87 | 2,639,846 | +0.21(+0.57%) |
Jan 25, 2006 | 36.89 | 36.93 | 36.49 | 36.66 | 2,308,122 | -0.03(-0.09%) |
Jan 24, 2006 | 37.19 | 37.36 | 36.43 | 36.70 | 3,785,791 | -0.73(-1.96%) |
Jan 23, 2006 | 37.63 | 38.05 | 37.19 | 37.43 | 1,805,907 | -0.18(-0.49%) |
Jan 20, 2006 | 38.59 | 38.65 | 37.45 | 37.61 | 2,318,462 | -1.04(-2.69%) |
Jan 19, 2006 | 39.51 | 39.51 | 38.59 | 38.65 | 1,435,948 | -0.71(-1.80%) |
Jan 18, 2006 | 38.90 | 39.75 | 38.82 | 39.36 | 1,875,882 | +0.46(+1.18%) |
Jan 17, 2006 | 38.44 | 39.09 | 38.44 | 38.90 | 1,622,791 | +0.47(+1.23%) |
Jan 13, 2006 | 38.72 | 38.94 | 38.18 | 38.43 | 1,494,021 | -0.17(-0.43%) |
Jan 12, 2006 | 39.21 | 39.38 | 38.52 | 38.59 | 1,901,252 | -0.82(-2.09%) |
Jan 11, 2006 | 39.39 | 40.03 | 39.10 | 39.41 | 2,429,918 | +0.41(+1.04%) |
Jan 10, 2006 | 39.08 | 39.09 | 38.43 | 39.01 | 1,768,875 | -0.12(-0.30%) |
Jan 09, 2006 | 37.62 | 39.22 | 37.60 | 39.12 | 2,666,297 | +1.58(+4.21%) |
Jan 06, 2006 | 37.47 | 37.70 | 37.09 | 37.54 | 1,431,019 | +0.24(+0.65%) |
Jan 05, 2006 | 37.68 | 37.80 | 37.15 | 37.30 | 1,813,601 | -0.43(-1.15%) |
Jan 04, 2006 | 37.08 | 37.83 | 36.94 | 37.73 | 1,593,093 | +0.64(+1.73%) |
Jan 03, 2006 | 37.34 | 37.43 | 36.40 | 37.09 | 2,583,577 | +0.14(+0.38%) |
Dec 30, 2005 | 36.89 | 37.18 | 36.84 | 36.95 | 1,163,018 | -0.40(-1.07%) |
Dec 29, 2005 | 37.78 | 37.98 | 37.34 | 37.35 | 1,053,245 | -0.32(-0.84%) |
Dec 28, 2005 | 37.72 | 37.78 | 37.40 | 37.67 | 1,201,733 | -0.03(-0.09%) |
Dec 27, 2005 | 38.46 | 38.67 | 37.69 | 37.70 | 975,574 | -0.63(-1.65%) |
Dec 23, 2005 | 38.74 | 38.78 | 38.25 | 38.33 | 644,090 | -0.26(-0.67%) |
Dec 22, 2005 | 38.62 | 38.82 | 38.43 | 38.59 | 1,398,315 | +0.14(+0.37%) |
Dec 21, 2005 | 37.94 | 38.55 | 37.72 | 38.45 | 1,662,829 | +0.37(+0.96%) |
Dec 20, 2005 | 38.51 | 38.69 | 37.98 | 38.08 | 1,517,226 | -0.78(-2.01%) |
Dec 19, 2005 | 39.63 | 39.70 | 38.73 | 38.87 | 1,382,324 | -0.84(-2.12%) |
Dec 16, 2005 | 39.15 | 40.19 | 39.27 | 39.71 | 2,650,547 | +0.56(+1.42%) |
Dec 15, 2005 | 39.22 | 39.49 | 38.78 | 39.15 | 1,212,795 | -0.07(-0.19%) |
Dec 14, 2005 | 39.12 | 39.55 | 39.05 | 39.22 | 1,000,823 | +0.10(+0.26%) |
Dec 13, 2005 | 38.77 | 39.40 | 38.72 | 39.12 | 1,428,854 | +0.17(+0.45%) |
Dec 12, 2005 | 39.28 | 39.39 | 38.76 | 38.95 | 1,199,569 | -0.10(-0.26%) |
Dec 09, 2005 | 38.35 | 39.22 | 38.33 | 39.05 | 1,554,258 | +0.60(+1.56%) |
Dec 08, 2005 | 38.88 | 39.09 | 38.23 | 38.45 | 2,849,413 | -0.86(-2.20%) |
Dec 07, 2005 | 39.05 | 39.34 | 38.76 | 39.32 | 2,088,335 | +0.57(+1.48%) |
Dec 06, 2005 | 39.17 | 39.32 | 38.70 | 38.74 | 1,847,988 | -0.39(-1.00%) |
Dec 05, 2005 | 38.67 | 39.30 | 38.45 | 39.13 | 3,897,488 | +0.62(+1.60%) |
Dec 02, 2005 | 36.51 | 39.25 | 36.45 | 38.52 | 10,215,037 | +2.00(+5.49%) |
Dec 01, 2005 | 36.20 | 36.64 | 35.97 | 36.51 | 3,827,032 | +0.50(+1.39%) |
Nov 30, 2005 | 35.96 | 36.18 | 35.71 | 36.01 | 2,491,959 | +0.06(+0.16%) |
Nov 29, 2005 | 36.60 | 36.75 | 35.94 | 35.95 | 1,621,468 | -0.51(-1.39%) |
Nov 28, 2005 | 36.76 | 36.80 | 36.10 | 36.46 | 2,016,556 | -0.05(-0.14%) |
Nov 25, 2005 | 36.43 | 36.67 | 36.27 | 36.51 | 362,383 | +0.08(+0.23%) |
Nov 23, 2005 | 36.45 | 36.75 | 36.29 | 36.43 | 1,287,460 | +0.04(+0.11%) |
Nov 22, 2005 | 37.12 | 37.27 | 36.23 | 36.39 | 1,876,604 | -0.62(-1.69%) |
Nov 21, 2005 | 36.81 | 37.05 | 36.60 | 37.01 | 1,149,071 | +0.20(+0.54%) |
Nov 18, 2005 | 36.72 | 36.90 | 36.26 | 36.81 | 1,717,655 | +0.61(+1.68%) |
Nov 17, 2005 | 36.35 | 36.36 | 35.61 | 36.20 | 1,916,521 | -0.14(-0.39%) |
Nov 16, 2005 | 36.39 | 36.40 | 35.93 | 36.35 | 2,057,315 | -0.04(-0.11%) |
Nov 15, 2005 | 36.54 | 36.83 | 35.97 | 36.39 | 2,291,650 | -0.15(-0.41%) |
Nov 14, 2005 | 37.16 | 37.28 | 36.42 | 36.54 | 1,752,042 | -0.74(-1.99%) |
Nov 11, 2005 | 37.63 | 37.76 | 36.97 | 37.28 | 1,327,257 | -0.36(-0.95%) |
Nov 10, 2005 | 36.81 | 37.64 | 36.75 | 37.64 | 1,762,262 | +0.94(+2.56%) |
Nov 09, 2005 | 36.56 | 37.05 | 36.64 | 36.70 | 2,309,444 | +0.13(+0.36%) |
Nov 08, 2005 | 36.43 | 36.65 | 36.30 | 36.56 | 2,264,838 | +0.01(+0.02%) |
Nov 07, 2005 | 36.05 | 36.61 | 35.96 | 36.55 | 2,593,797 | +0.73(+2.04%) |
Nov 04, 2005 | 35.76 | 35.93 | 35.35 | 35.82 | 1,633,492 | +0.25(+0.70%) |
Nov 03, 2005 | 36.17 | 36.72 | 35.20 | 35.57 | 3,998,364 | -0.24(-0.67%) |
Nov 02, 2005 | 34.93 | 36.03 | 34.93 | 35.81 | 3,849,635 | +1.16(+3.36%) |
Nov 01, 2005 | 34.47 | 35.01 | 34.31 | 34.65 | 4,296,784 | +0.49(+1.44%) |
Oct 31, 2005 | 34.72 | 34.72 | 34.04 | 34.16 | 2,817,311 | -0.36(-1.04%) |
Oct 28, 2005 | 33.27 | 34.64 | 33.14 | 34.52 | 4,086,495 | +1.41(+4.27%) |
Oct 27, 2005 | 33.73 | 33.73 | 33.05 | 33.10 | 3,956,162 | -0.48(-1.44%) |
Oct 26, 2005 | 34.35 | 34.52 | 33.35 | 33.58 | 4,255,784 | -0.67(-1.94%) |
Oct 25, 2005 | 34.42 | 34.66 | 34.08 | 34.25 | 2,358,259 | -0.14(-0.41%) |
Oct 24, 2005 | 34.18 | 34.70 | 34.05 | 34.39 | 3,928,869 | +0.34(+1.00%) |
Oct 21, 2005 | 33.77 | 34.11 | 33.19 | 34.05 | 5,659,751 | +0.25(+0.74%) |
Oct 20, 2005 | 35.18 | 35.55 | 33.50 | 33.80 | 6,660,214 | -1.36(-3.86%) |
Oct 19, 2005 | 36.18 | 36.18 | 34.36 | 35.16 | 13,665,017 | -3.52(-9.10%) |
Oct 18, 2005 | 38.72 | 39.46 | 38.67 | 38.67 | 3,035,294 | +0.02(+0.04%) |
Oct 17, 2005 | 38.50 | 38.87 | 38.13 | 38.66 | 2,186,325 | +0.02(+0.04%) |
Oct 14, 2005 | 38.33 | 38.76 | 38.03 | 38.64 | 1,523,959 | +0.42(+1.09%) |
Oct 13, 2005 | 38.11 | 38.59 | 37.93 | 38.23 | 1,648,641 | -0.09(-0.24%) |
Oct 12, 2005 | 38.25 | 38.52 | 37.82 | 38.32 | 2,143,041 | +0.07(+0.17%) |
Oct 11, 2005 | 39.24 | 39.42 | 38.13 | 38.25 | 2,806,850 | -0.47(-1.20%) |
Oct 10, 2005 | 39.37 | 39.51 | 38.56 | 38.72 | 1,588,524 | -0.51(-1.29%) |
Oct 07, 2005 | 39.08 | 39.44 | 38.94 | 39.22 | 1,632,169 | +0.26(+0.66%) |
Oct 06, 2005 | 39.51 | 39.74 | 38.66 | 38.97 | 1,942,732 | -0.53(-1.35%) |
Oct 05, 2005 | 40.32 | 40.32 | 39.47 | 39.50 | 2,491,718 | -1.03(-2.54%) |
Oct 04, 2005 | 40.71 | 41.09 | 40.36 | 40.53 | 1,803,021 | +0.17(+0.41%) |
Oct 03, 2005 | 41.04 | 41.37 | 40.10 | 40.36 | 2,524,542 | -0.75(-1.82%) |
Sep 30, 2005 | 41.06 | 41.39 | 40.75 | 41.11 | 1,525,041 | +0.15(+0.37%) |
Sep 29, 2005 | 40.75 | 41.22 | 40.13 | 40.96 | 2,404,309 | -0.34(-0.83%) |
Sep 28, 2005 | 42.13 | 42.28 | 40.98 | 41.30 | 1,745,670 | -0.87(-2.05%) |
Sep 27, 2005 | 41.59 | 42.53 | 40.96 | 42.17 | 3,100,701 | +0.78(+1.89%) |
Sep 26, 2005 | 42.28 | 42.33 | 41.36 | 41.39 | 1,640,706 | -0.45(-1.07%) |
Sep 23, 2005 | 41.84 | 42.32 | 41.54 | 41.84 | 1,714,168 | +0.12(+0.30%) |
Sep 22, 2005 | 42.33 | 42.38 | 41.51 | 41.71 | 1,605,357 | -0.37(-0.89%) |
Sep 21, 2005 | 42.63 | 42.66 | 41.71 | 42.08 | 2,342,629 | -0.34(-0.80%) |
Sep 20, 2005 | 42.23 | 42.71 | 42.17 | 42.43 | 3,711,006 | +0.28(+0.67%) |
Sep 19, 2005 | 42.00 | 42.33 | 41.81 | 42.14 | 4,019,405 | +0.39(+0.94%) |
Sep 16, 2005 | 42.04 | 42.21 | 41.43 | 41.75 | 11,770,377 | -0.46(-1.08%) |
Sep 15, 2005 | 42.29 | 42.68 | 41.96 | 42.21 | 2,159,994 | +0.00(+0.00%) |
Sep 14, 2005 | 42.36 | 43.44 | 42.10 | 42.21 | 3,833,284 | -0.17(-0.39%) |
Sep 13, 2005 | 44.10 | 44.10 | 42.33 | 42.38 | 5,941,337 | -1.93(-4.36%) |
Sep 12, 2005 | 45.17 | 45.43 | 44.29 | 44.31 | 3,032,048 | -1.07(-2.36%) |
Sep 09, 2005 | 45.95 | 45.95 | 45.25 | 45.38 | 3,362,690 | -0.12(-0.27%) |
Sep 08, 2005 | 46.16 | 46.70 | 44.50 | 45.50 | 5,588,933 | -1.16(-2.48%) |
Sep 07, 2005 | 46.53 | 46.84 | 46.35 | 46.66 | 1,701,063 | +0.31(+0.66%) |
Sep 06, 2005 | 45.54 | 46.40 | 45.43 | 46.35 | 1,277,601 | +0.94(+2.07%) |
Sep 02, 2005 | 45.83 | 45.91 | 45.15 | 45.41 | 1,046,993 | -0.50(-1.09%) |
Sep 01, 2005 | 45.30 | 46.04 | 45.15 | 45.91 | 1,997,679 | +0.54(+1.19%) |
Aug 31, 2005 | 44.54 | 45.40 | 44.21 | 45.37 | 1,605,477 | +0.83(+1.87%) |
Aug 30, 2005 | 44.63 | 44.68 | 44.09 | 44.54 | 1,477,910 | -0.16(-0.35%) |
Aug 29, 2005 | 43.91 | 44.77 | 43.71 | 44.70 | 1,107,711 | +0.64(+1.45%) |
Aug 26, 2005 | 44.31 | 44.48 | 43.84 | 44.06 | 770,816 | -0.26(-0.58%) |
Aug 25, 2005 | 44.21 | 44.47 | 44.12 | 44.31 | 1,469,373 | -0.03(-0.07%) |
Aug 24, 2005 | 44.29 | 45.05 | 44.27 | 44.35 | 1,872,035 | +0.03(+0.07%) |
Aug 23, 2005 | 44.62 | 44.65 | 44.17 | 44.31 | 1,287,099 | -0.30(-0.67%) |
Aug 22, 2005 | 44.57 | 44.95 | 44.34 | 44.61 | 1,217,243 | +0.28(+0.64%) |
Aug 19, 2005 | 44.96 | 44.96 | 44.26 | 44.33 | 1,084,866 | -0.40(-0.89%) |
Aug 18, 2005 | 44.87 | 45.00 | 44.53 | 44.73 | 1,490,053 | -0.35(-0.78%) |
Aug 17, 2005 | 44.60 | 45.15 | 44.46 | 45.08 | 1,380,641 | +0.37(+0.84%) |
Aug 16, 2005 | 44.95 | 45.15 | 44.48 | 44.70 | 2,092,784 | -0.29(-0.65%) |
Aug 15, 2005 | 43.62 | 45.49 | 43.37 | 45.00 | 4,061,968 | +1.32(+3.03%) |
Aug 12, 2005 | 43.53 | 43.83 | 43.21 | 43.67 | 910,287 | +0.14(+0.32%) |
Aug 11, 2005 | 43.25 | 43.66 | 43.22 | 43.53 | 1,117,209 | +0.32(+0.75%) |
Aug 10, 2005 | 43.66 | 43.91 | 43.07 | 43.21 | 1,227,103 | -0.18(-0.42%) |
Aug 09, 2005 | 43.63 | 43.87 | 42.58 | 43.39 | 3,208,791 | -0.11(-0.25%) |
Aug 08, 2005 | 43.76 | 44.10 | 43.27 | 43.50 | 1,414,306 | -0.27(-0.61%) |
Aug 05, 2005 | 43.75 | 43.90 | 43.42 | 43.76 | 1,187,065 | +0.02(+0.04%) |
Aug 04, 2005 | 43.78 | 43.93 | 43.62 | 43.75 | 3,552,659 | +0.00(+0.00%) |
Aug 03, 2005 | 44.12 | 44.16 | 43.74 | 43.75 | 1,626,157 | -0.65(-1.46%) |
Aug 02, 2005 | 44.49 | 44.71 | 44.31 | 44.40 | 1,784,385 | +0.12(+0.26%) |
Aug 01, 2005 | 45.16 | 45.39 | 44.28 | 44.28 | 2,261,592 | -0.71(-1.57%) |
Jul 29, 2005 | 45.06 | 45.30 | 44.85 | 44.99 | 2,433,165 | -0.24(-0.53%) |
Jul 28, 2005 | 45.20 | 45.48 | 44.67 | 45.23 | 1,961,248 | +0.03(+0.07%) |
Jul 27, 2005 | 44.66 | 45.39 | 44.51 | 45.20 | 1,453,502 | +0.77(+1.74%) |
Jul 26, 2005 | 44.01 | 44.52 | 43.98 | 44.42 | 1,362,125 | +0.41(+0.93%) |
Jul 25, 2005 | 44.04 | 44.47 | 43.85 | 44.01 | 1,231,431 | -0.14(-0.32%) |
Jul 22, 2005 | 44.04 | 44.47 | 43.81 | 44.16 | 1,110,236 | +0.03(+0.08%) |
Jul 21, 2005 | 44.08 | 44.50 | 43.71 | 44.12 | 1,982,049 | -0.04(-0.09%) |
Jul 20, 2005 | 42.42 | 44.33 | 41.67 | 44.16 | 6,133,350 | +2.91(+7.06%) |
Jul 19, 2005 | 41.17 | 41.42 | 40.97 | 41.25 | 1,747,473 | +0.16(+0.38%) |
Jul 18, 2005 | 41.33 | 41.37 | 40.89 | 41.09 | 2,315,937 | -0.23(-0.56%) |
Jul 15, 2005 | 40.97 | 41.48 | 40.80 | 41.33 | 1,473,100 | +0.15(+0.36%) |
Jul 14, 2005 | 41.09 | 41.34 | 41.00 | 41.18 | 1,311,386 | +0.05(+0.12%) |
Jul 13, 2005 | 41.17 | 41.21 | 40.92 | 41.13 | 1,073,805 | -0.08(-0.20%) |
Jul 12, 2005 | 40.75 | 41.29 | 40.75 | 41.21 | 1,696,855 | +0.27(+0.65%) |
Jul 11, 2005 | 40.04 | 40.95 | 39.95 | 40.95 | 1,822,499 | +1.11(+2.80%) |
Jul 08, 2005 | 39.46 | 39.87 | 39.09 | 39.83 | 1,428,494 | +0.32(+0.82%) |
Jul 07, 2005 | 38.97 | 39.56 | 38.92 | 39.51 | 1,376,553 | +0.08(+0.21%) |
Jul 06, 2005 | 39.76 | 39.76 | 39.13 | 39.42 | 1,388,576 | -0.50(-1.25%) |
Jul 05, 2005 | 39.22 | 39.96 | 39.22 | 39.92 | 1,074,045 | +0.55(+1.39%) |
Jul 01, 2005 | 39.53 | 39.60 | 39.21 | 39.37 | 859,789 | -0.18(-0.46%) |
Jun 30, 2005 | 39.76 | 39.88 | 39.45 | 39.56 | 1,537,906 | -0.20(-0.50%) |
Jun 29, 2005 | 39.92 | 39.94 | 39.53 | 39.76 | 2,837,991 | -0.07(-0.17%) |
Jun 28, 2005 | 39.13 | 39.90 | 39.01 | 39.82 | 1,938,885 | +0.85(+2.18%) |
Jun 27, 2005 | 39.24 | 39.37 | 38.94 | 38.97 | 992,286 | -0.21(-0.53%) |
Jun 24, 2005 | 39.08 | 39.43 | 38.88 | 39.18 | 1,902,935 | +0.04(+0.11%) |
Jun 23, 2005 | 39.63 | 39.67 | 39.00 | 39.14 | 1,926,260 | -0.57(-1.42%) |
Jun 22, 2005 | 39.71 | 40.30 | 39.42 | 39.71 | 3,987,663 | -0.93(-2.29%) |
Jun 21, 2005 | 40.90 | 40.95 | 40.35 | 40.64 | 1,377,875 | -0.48(-1.17%) |
Jun 20, 2005 | 40.78 | 41.26 | 40.66 | 41.12 | 1,552,695 | +0.07(+0.16%) |
Jun 17, 2005 | 41.50 | 41.50 | 40.80 | 41.05 | 1,924,577 | -0.07(-0.16%) |
Jun 16, 2005 | 42.00 | 42.00 | 41.03 | 41.12 | 1,483,080 | +0.11(+0.26%) |
Jun 15, 2005 | 41.69 | 41.74 | 40.84 | 41.01 | 2,279,025 | -0.54(-1.30%) |
Jun 14, 2005 | 40.82 | 41.60 | 40.75 | 41.55 | 1,867,707 | +0.75(+1.83%) |
Jun 13, 2005 | 40.46 | 41.02 | 40.41 | 40.80 | 891,411 | +0.13(+0.33%) |
Jun 10, 2005 | 40.17 | 41.04 | 40.17 | 40.67 | 728,374 | -0.21(-0.51%) |
Jun 09, 2005 | 40.75 | 41.05 | 40.59 | 40.88 | 1,023,187 | +0.14(+0.35%) |
Jun 08, 2005 | 41.17 | 41.19 | 40.66 | 40.74 | 1,083,664 | -0.28(-0.69%) |
Jun 07, 2005 | 40.55 | 41.37 | 40.55 | 41.02 | 1,279,164 | +0.60(+1.48%) |
Jun 06, 2005 | 40.73 | 40.73 | 40.21 | 40.42 | 999,260 | -0.27(-0.65%) |
Jun 03, 2005 | 40.60 | 40.90 | 40.36 | 40.69 | 1,189,109 | +0.08(+0.20%) |
Jun 02, 2005 | 40.63 | 40.78 | 40.43 | 40.60 | 1,071,160 | -0.05(-0.12%) |
Jun 01, 2005 | 40.38 | 40.96 | 40.14 | 40.65 | 1,489,572 | +0.19(+0.47%) |
May 31, 2005 | 40.75 | 40.82 | 40.35 | 40.46 | 1,332,547 | -0.22(-0.53%) |
May 27, 2005 | 40.90 | 41.03 | 40.57 | 40.68 | 1,023,788 | -0.33(-0.81%) |
May 26, 2005 | 40.75 | 41.04 | 40.63 | 41.01 | 1,293,712 | +0.26(+0.63%) |
May 25, 2005 | 40.63 | 40.84 | 40.50 | 40.75 | 1,487,047 | -0.02(-0.04%) |
May 24, 2005 | 40.66 | 40.88 | 40.45 | 40.77 | 1,524,320 | +0.11(+0.27%) |
May 23, 2005 | 40.34 | 40.84 | 40.13 | 40.66 | 1,933,234 | +0.42(+1.03%) |
May 20, 2005 | 40.30 | 40.40 | 40.06 | 40.25 | 1,485,605 | +0.13(+0.33%) |
May 19, 2005 | 40.00 | 40.26 | 39.88 | 40.11 | 1,108,913 | +0.09(+0.23%) |
May 18, 2005 | 39.90 | 40.08 | 39.53 | 40.02 | 1,569,407 | +0.50(+1.26%) |
May 17, 2005 | 39.13 | 39.60 | 38.72 | 39.52 | 1,141,617 | +0.17(+0.44%) |
May 16, 2005 | 38.84 | 39.47 | 38.70 | 39.35 | 818,910 | +0.57(+1.48%) |
May 13, 2005 | 39.16 | 39.16 | 38.26 | 38.77 | 1,757,573 | -0.48(-1.23%) |
May 12, 2005 | 39.71 | 39.84 | 38.99 | 39.26 | 1,671,365 | -0.62(-1.56%) |
May 11, 2005 | 39.56 | 39.96 | 38.76 | 39.88 | 1,336,034 | +0.47(+1.18%) |
May 10, 2005 | 39.92 | 40.03 | 39.21 | 39.41 | 1,953,193 | -0.68(-1.70%) |
May 09, 2005 | 40.16 | 40.43 | 39.84 | 40.10 | 1,705,271 | -0.03(-0.08%) |
May 06, 2005 | 40.69 | 40.75 | 40.10 | 40.13 | 1,716,573 | -0.49(-1.21%) |
May 05, 2005 | 41.25 | 41.49 | 40.58 | 40.62 | 1,631,087 | -0.51(-1.23%) |
May 04, 2005 | 40.17 | 41.24 | 40.17 | 41.13 | 1,688,078 | +0.97(+2.42%) |
May 03, 2005 | 40.26 | 40.68 | 39.77 | 40.16 | 1,619,184 | -0.42(-1.03%) |