Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.67 | 39.72 | 39.56 | 39.63 | 489,794 | -0.01(-0.04%) |
Apr 27, 2006 | 39.49 | 39.78 | 39.29 | 39.64 | 160,981 | +0.02(+0.06%) |
Apr 26, 2006 | 39.30 | 39.73 | 39.30 | 39.62 | 86,998 | +0.40(+1.02%) |
Apr 25, 2006 | 39.18 | 39.37 | 39.17 | 39.22 | 140,978 | -0.01(-0.04%) |
Apr 24, 2006 | 39.14 | 39.30 | 38.39 | 39.23 | 50,143 | +0.02(+0.06%) |
Apr 21, 2006 | 39.19 | 39.36 | 39.11 | 39.21 | 56,035 | -0.01(-0.04%) |
Apr 20, 2006 | 38.98 | 39.30 | 38.98 | 39.22 | 44,252 | +0.20(+0.52%) |
Apr 19, 2006 | 38.84 | 39.05 | 38.83 | 39.02 | 42,608 | +0.13(+0.34%) |
Apr 18, 2006 | 38.47 | 38.96 | 38.47 | 38.89 | 51,102 | +0.39(+1.00%) |
Apr 17, 2006 | 38.68 | 38.72 | 38.39 | 38.50 | 171,119 | -0.15(-0.38%) |
Apr 13, 2006 | 38.76 | 38.79 | 38.60 | 38.65 | 30,278 | -0.12(-0.30%) |
Apr 12, 2006 | 38.70 | 38.79 | 38.69 | 38.76 | 11,097 | +0.00(+0.00%) |
Apr 11, 2006 | 39.25 | 39.25 | 38.67 | 38.76 | 59,049 | -0.34(-0.86%) |
Apr 10, 2006 | 39.27 | 39.27 | 39.01 | 39.10 | 62,611 | -0.03(-0.07%) |
Apr 07, 2006 | 39.36 | 39.57 | 39.10 | 39.13 | 39,731 | -0.22(-0.56%) |
Apr 06, 2006 | 39.55 | 39.55 | 39.28 | 39.35 | 98,643 | -0.17(-0.42%) |
Apr 05, 2006 | 39.38 | 39.55 | 39.34 | 39.52 | 50,691 | +0.12(+0.30%) |
Apr 04, 2006 | 39.39 | 39.50 | 39.33 | 39.40 | 36,991 | +0.03(+0.07%) |
Apr 03, 2006 | 39.31 | 39.60 | 39.31 | 39.37 | 178,243 | +0.08(+0.20%) |
Mar 31, 2006 | 39.59 | 39.59 | 39.29 | 39.29 | 52,336 | -0.23(-0.57%) |
Mar 30, 2006 | 39.68 | 39.77 | 39.40 | 39.52 | 133,032 | -0.17(-0.42%) |
Mar 29, 2006 | 39.55 | 39.72 | 39.41 | 39.68 | 154,404 | +0.22(+0.55%) |
Mar 28, 2006 | 39.70 | 39.77 | 39.45 | 39.47 | 47,266 | -0.26(-0.66%) |
Mar 27, 2006 | 39.78 | 39.85 | 39.71 | 39.73 | 193,314 | -0.16(-0.40%) |
Mar 24, 2006 | 39.76 | 39.91 | 39.55 | 39.89 | 86,861 | -0.05(-0.13%) |
Mar 23, 2006 | 40.12 | 40.12 | 39.84 | 39.94 | 211,125 | -0.19(-0.47%) |
Mar 22, 2006 | 39.89 | 40.18 | 39.89 | 40.13 | 123,578 | +0.26(+0.66%) |
Mar 21, 2006 | 40.25 | 40.25 | 39.78 | 39.87 | 693,931 | -0.18(-0.44%) |
Mar 20, 2006 | 40.10 | 40.10 | 39.89 | 40.04 | 190,574 | +0.01(+0.02%) |
Mar 17, 2006 | 40.00 | 40.14 | 39.96 | 40.03 | 43,978 | +0.03(+0.07%) |
Mar 16, 2006 | 40.11 | 40.11 | 39.93 | 40.01 | 150,842 | -0.01(-0.02%) |
Mar 15, 2006 | 40.12 | 40.12 | 39.87 | 40.01 | 55,076 | -0.03(-0.07%) |
Mar 14, 2006 | 39.85 | 40.07 | 39.75 | 40.04 | 19,317 | +0.04(+0.09%) |
Mar 13, 2006 | 40.02 | 40.14 | 39.95 | 40.01 | 63,159 | +0.09(+0.22%) |
Mar 10, 2006 | 39.63 | 39.96 | 39.63 | 39.92 | 32,881 | +0.31(+0.79%) |
Mar 09, 2006 | 39.48 | 39.76 | 39.48 | 39.60 | 65,351 | +0.11(+0.28%) |
Mar 08, 2006 | 39.11 | 39.55 | 39.11 | 39.49 | 59,460 | +0.31(+0.80%) |
Mar 07, 2006 | 39.12 | 39.29 | 39.09 | 39.18 | 27,127 | -0.01(-0.02%) |
Mar 06, 2006 | 39.22 | 39.32 | 39.09 | 39.19 | 23,016 | -0.07(-0.17%) |
Mar 03, 2006 | 39.12 | 39.44 | 39.10 | 39.25 | 11,508 | -0.07(-0.17%) |
Mar 02, 2006 | 39.34 | 39.37 | 39.12 | 39.32 | 33,703 | -0.09(-0.22%) |
Mar 01, 2006 | 39.41 | 39.49 | 39.33 | 39.41 | 39,046 | +0.09(+0.22%) |
Feb 28, 2006 | 39.79 | 39.68 | 39.28 | 39.32 | 37,402 | -0.47(-1.19%) |
Feb 27, 2006 | 39.69 | 39.87 | 39.68 | 39.79 | 35,484 | +0.12(+0.29%) |
Feb 24, 2006 | 39.63 | 39.74 | 39.53 | 39.68 | 33,429 | -0.01(-0.04%) |
Feb 23, 2006 | 39.79 | 39.90 | 39.66 | 39.69 | 38,224 | -0.12(-0.29%) |
Feb 22, 2006 | 39.44 | 39.81 | 39.44 | 39.81 | 32,744 | +0.47(+1.21%) |
Feb 21, 2006 | 39.49 | 39.55 | 39.28 | 39.33 | 30,552 | -0.07(-0.17%) |
Feb 17, 2006 | 39.34 | 39.50 | 39.34 | 39.40 | 47,403 | +0.01(+0.04%) |
Feb 16, 2006 | 39.20 | 39.39 | 39.14 | 39.39 | 57,679 | +0.23(+0.58%) |
Feb 15, 2006 | 38.90 | 39.20 | 38.89 | 39.16 | 43,704 | +0.18(+0.45%) |
Feb 14, 2006 | 38.70 | 39.01 | 38.56 | 38.98 | 132,895 | +0.37(+0.96%) |
Feb 13, 2006 | 38.68 | 38.71 | 38.52 | 38.61 | 106,727 | -0.15(-0.38%) |
Feb 10, 2006 | 38.76 | 38.84 | 38.58 | 38.76 | 26,990 | +0.00(+0.00%) |
Feb 09, 2006 | 38.71 | 38.98 | 38.71 | 38.76 | 116,728 | +0.04(+0.11%) |
Feb 08, 2006 | 38.61 | 38.74 | 38.46 | 38.71 | 60,419 | +0.23(+0.61%) |
Feb 07, 2006 | 38.73 | 38.76 | 38.42 | 38.48 | 659,132 | -0.27(-0.70%) |
Feb 06, 2006 | 38.92 | 38.92 | 38.70 | 38.75 | 42,471 | -0.10(-0.26%) |
Feb 03, 2006 | 38.79 | 39.05 | 38.76 | 38.85 | 54,528 | -0.22(-0.56%) |
Feb 02, 2006 | 39.20 | 39.38 | 39.00 | 39.07 | 109,330 | -0.20(-0.50%) |
Feb 01, 2006 | 39.14 | 39.36 | 39.05 | 39.27 | 63,433 | +0.09(+0.24%) |
Jan 31, 2006 | 39.33 | 39.33 | 39.09 | 39.17 | 27,675 | -0.15(-0.39%) |
Jan 30, 2006 | 39.58 | 39.60 | 39.32 | 39.33 | 28,908 | -0.28(-0.70%) |
Jan 27, 2006 | 39.23 | 39.63 | 39.12 | 39.60 | 67,543 | +0.39(+0.99%) |
Jan 26, 2006 | 39.20 | 39.28 | 39.09 | 39.22 | 51,376 | +0.19(+0.49%) |
Jan 25, 2006 | 39.16 | 39.16 | 38.93 | 39.03 | 57,268 | -0.06(-0.15%) |
Jan 24, 2006 | 39.01 | 39.14 | 38.86 | 39.09 | 82,477 | +0.24(+0.62%) |
Jan 23, 2006 | 38.77 | 39.01 | 38.77 | 38.85 | 448,144 | +0.02(+0.06%) |
Jan 20, 2006 | 39.27 | 39.27 | 38.71 | 38.82 | 3,971,921 | -0.54(-1.37%) |
Jan 19, 2006 | 39.34 | 39.44 | 39.19 | 39.36 | 180,436 | +0.02(+0.06%) |
Jan 18, 2006 | 39.21 | 39.50 | 39.17 | 39.34 | 91,382 | +0.00(+0.00%) |
Jan 17, 2006 | 39.47 | 39.47 | 39.25 | 39.34 | 66,721 | -0.31(-0.77%) |
Jan 13, 2006 | 39.67 | 39.75 | 39.56 | 39.65 | 56,446 | +0.04(+0.11%) |
Jan 12, 2006 | 39.79 | 39.82 | 39.56 | 39.60 | 45,485 | -0.30(-0.75%) |
Jan 11, 2006 | 39.87 | 39.95 | 39.77 | 39.90 | 54,939 | +0.07(+0.16%) |
Jan 10, 2006 | 39.76 | 39.88 | 39.74 | 39.84 | 48,225 | -0.01(-0.04%) |
Jan 09, 2006 | 39.60 | 39.97 | 39.55 | 39.85 | 65,351 | +0.32(+0.81%) |
Jan 06, 2006 | 39.41 | 39.60 | 39.31 | 39.53 | 112,892 | +0.18(+0.45%) |
Jan 05, 2006 | 39.34 | 39.50 | 39.33 | 39.36 | 95,081 | -0.06(-0.15%) |
Jan 04, 2006 | 39.21 | 39.41 | 39.21 | 39.41 | 45,759 | +0.26(+0.65%) |
Jan 03, 2006 | 38.90 | 39.22 | 38.71 | 39.16 | 717,085 | +0.28(+0.73%) |
Dec 30, 2005 | 39.06 | 39.06 | 38.87 | 38.87 | 84,669 | -0.19(-0.49%) |
Dec 29, 2005 | 39.12 | 39.23 | 39.04 | 39.06 | 70,831 | -0.09(-0.22%) |
Dec 28, 2005 | 39.11 | 39.25 | 39.11 | 39.15 | 31,785 | +0.04(+0.09%) |
Dec 27, 2005 | 39.37 | 39.43 | 39.08 | 39.12 | 102,068 | -0.21(-0.54%) |
Dec 23, 2005 | 39.41 | 39.41 | 39.29 | 39.33 | 38,909 | +0.02(+0.06%) |
Dec 22, 2005 | 39.34 | 39.34 | 39.19 | 39.30 | 97,684 | -0.10(-0.26%) |
Dec 21, 2005 | 39.40 | 39.55 | 39.31 | 39.41 | 66,447 | +0.15(+0.39%) |
Dec 20, 2005 | 39.43 | 39.46 | 39.23 | 39.25 | 32,333 | -0.20(-0.50%) |
Dec 19, 2005 | 39.50 | 39.66 | 39.40 | 39.45 | 32,881 | -0.16(-0.41%) |
Dec 16, 2005 | 39.85 | 39.90 | 39.61 | 39.61 | 86,861 | +0.01(+0.02%) |
Dec 15, 2005 | 39.53 | 39.71 | 39.52 | 39.60 | 83,162 | +0.04(+0.11%) |
Dec 14, 2005 | 39.35 | 39.71 | 39.35 | 39.56 | 47,951 | +0.29(+0.75%) |
Dec 13, 2005 | 38.99 | 39.36 | 38.99 | 39.27 | 41,923 | +0.39(+1.00%) |
Dec 12, 2005 | 38.96 | 39.05 | 38.79 | 38.88 | 71,653 | +0.04(+0.09%) |
Dec 09, 2005 | 38.76 | 38.93 | 38.75 | 38.85 | 87,135 | +0.08(+0.21%) |
Dec 08, 2005 | 38.81 | 39.04 | 38.68 | 38.76 | 26,579 | -0.02(-0.06%) |
Dec 07, 2005 | 39.09 | 39.09 | 38.69 | 38.79 | 26,579 | -0.24(-0.62%) |
Dec 06, 2005 | 39.16 | 39.25 | 39.03 | 39.03 | 161,940 | -0.03(-0.07%) |
Dec 05, 2005 | 39.16 | 39.16 | 38.98 | 39.06 | 58,364 | -0.16(-0.41%) |
Dec 02, 2005 | 39.11 | 39.29 | 39.11 | 39.22 | 87,683 | -0.01(-0.04%) |
Dec 01, 2005 | 38.94 | 39.30 | 38.91 | 39.23 | 222,222 | +0.30(+0.77%) |
Nov 30, 2005 | 39.17 | 39.31 | 38.88 | 38.93 | 240,718 | -0.22(-0.56%) |
Nov 29, 2005 | 39.14 | 39.33 | 39.10 | 39.15 | 140,704 | +0.13(+0.34%) |
Nov 28, 2005 | 39.12 | 39.23 | 38.98 | 39.02 | 258,118 | -0.24(-0.61%) |
Nov 25, 2005 | 38.98 | 39.36 | 38.98 | 39.26 | 191,807 | +0.13(+0.34%) |
Nov 23, 2005 | 38.72 | 39.26 | 38.71 | 39.13 | 257,981 | +0.09(+0.22%) |
Nov 22, 2005 | 38.74 | 39.13 | 38.74 | 39.04 | 91,930 | +0.15(+0.39%) |
Nov 21, 2005 | 38.68 | 38.94 | 38.68 | 38.89 | 49,732 | +0.20(+0.51%) |
Nov 18, 2005 | 38.56 | 38.77 | 38.47 | 38.69 | 86,861 | +0.09(+0.23%) |
Nov 17, 2005 | 38.41 | 38.60 | 38.41 | 38.60 | 29,182 | +0.21(+0.55%) |
Nov 16, 2005 | 38.32 | 38.46 | 38.25 | 38.39 | 40,553 | -0.02(-0.06%) |
Nov 15, 2005 | 38.69 | 38.75 | 38.38 | 38.41 | 26,716 | -0.19(-0.49%) |
Nov 14, 2005 | 38.69 | 38.83 | 38.58 | 38.60 | 119,194 | -0.15(-0.38%) |
Nov 11, 2005 | 38.68 | 38.76 | 38.60 | 38.75 | 44,937 | +0.12(+0.30%) |
Nov 10, 2005 | 38.33 | 38.76 | 38.25 | 38.63 | 65,899 | +0.32(+0.84%) |
Nov 09, 2005 | 38.32 | 38.44 | 38.26 | 38.31 | 41,923 | -0.04(-0.11%) |
Nov 08, 2005 | 38.36 | 38.41 | 38.26 | 38.36 | 91,930 | -0.23(-0.59%) |
Nov 07, 2005 | 38.61 | 38.65 | 38.44 | 38.58 | 38,224 | +0.08(+0.21%) |
Nov 04, 2005 | 38.67 | 38.68 | 38.36 | 38.50 | 103,028 | -0.04(-0.11%) |
Nov 03, 2005 | 62.65 | 38.86 | 38.43 | 38.55 | 93,848 | -0.01(-0.02%) |
Nov 02, 2005 | 38.17 | 38.57 | 38.17 | 38.55 | 93,711 | +0.36(+0.96%) |
Nov 01, 2005 | 38.42 | 38.42 | 38.12 | 38.19 | 55,213 | -0.18(-0.48%) |
Oct 31, 2005 | 38.22 | 38.47 | 38.22 | 38.37 | 26,853 | +0.21(+0.55%) |
Oct 28, 2005 | 37.88 | 38.18 | 37.72 | 38.16 | 46,992 | +0.69(+1.85%) |
Oct 27, 2005 | 37.66 | 37.72 | 37.47 | 37.47 | 59,460 | -0.43(-1.14%) |
Oct 26, 2005 | 38.03 | 38.33 | 37.89 | 37.90 | 80,011 | -0.31(-0.80%) |
Oct 25, 2005 | 38.22 | 38.27 | 37.87 | 38.20 | 29,319 | -0.10(-0.27%) |
Oct 24, 2005 | 37.95 | 38.31 | 37.92 | 38.31 | 26,305 | +0.45(+1.20%) |
Oct 21, 2005 | 37.93 | 38.10 | 37.70 | 37.85 | 47,129 | -0.06(-0.15%) |
Oct 20, 2005 | 38.28 | 38.33 | 37.84 | 37.91 | 72,064 | -0.28(-0.73%) |
Oct 19, 2005 | 37.61 | 38.19 | 37.57 | 38.19 | 45,348 | +0.26(+0.69%) |
Oct 18, 2005 | 38.12 | 38.12 | 37.85 | 37.93 | 30,689 | -0.29(-0.76%) |
Oct 17, 2005 | 37.78 | 38.28 | 37.78 | 38.22 | 112,207 | +0.44(+1.16%) |
Oct 14, 2005 | 37.56 | 37.85 | 37.44 | 37.78 | 36,854 | +0.26(+0.68%) |
Oct 13, 2005 | 37.40 | 37.63 | 37.33 | 37.52 | 41,786 | -0.06(-0.16%) |
Oct 12, 2005 | 37.88 | 37.88 | 37.50 | 37.58 | 36,854 | -0.17(-0.44%) |
Oct 11, 2005 | 37.74 | 38.01 | 37.66 | 37.75 | 37,265 | -0.04(-0.10%) |
Oct 10, 2005 | 38.15 | 38.17 | 37.74 | 37.79 | 43,019 | -0.38(-0.99%) |
Oct 07, 2005 | 38.21 | 38.36 | 38.06 | 38.17 | 50,006 | -0.12(-0.32%) |
Oct 06, 2005 | 38.51 | 38.60 | 37.98 | 38.29 | 56,172 | -0.22(-0.57%) |
Oct 05, 2005 | 38.94 | 38.94 | 38.50 | 38.51 | 59,597 | -0.44(-1.12%) |
Oct 04, 2005 | 39.24 | 39.36 | 38.95 | 38.95 | 22,879 | -0.39(-0.98%) |
Oct 03, 2005 | 39.44 | 39.49 | 39.26 | 39.33 | 57,131 | +0.07(+0.19%) |
Sep 30, 2005 | 39.01 | 39.28 | 38.90 | 39.26 | 76,448 | +0.11(+0.28%) |
Sep 29, 2005 | 38.76 | 39.15 | 38.60 | 39.15 | 85,354 | +0.47(+1.21%) |
Sep 28, 2005 | 38.76 | 38.86 | 38.56 | 38.68 | 35,895 | -0.02(-0.06%) |
Sep 27, 2005 | 38.54 | 38.82 | 38.42 | 38.71 | 38,361 | +0.28(+0.72%) |
Sep 26, 2005 | 38.60 | 38.74 | 38.31 | 38.43 | 114,673 | -0.02(-0.06%) |
Sep 23, 2005 | 38.45 | 38.59 | 38.21 | 38.45 | 70,283 | +0.03(+0.08%) |
Sep 22, 2005 | 38.10 | 38.54 | 38.10 | 38.42 | 76,037 | +0.11(+0.29%) |
Sep 21, 2005 | 38.39 | 38.55 | 38.27 | 38.31 | 84,532 | -0.51(-1.32%) |
Sep 20, 2005 | 39.11 | 39.21 | 38.71 | 38.82 | 40,142 | -0.38(-0.97%) |
Sep 19, 2005 | 39.34 | 39.49 | 39.05 | 39.20 | 40,827 | -0.26(-0.65%) |
Sep 16, 2005 | 39.56 | 39.60 | 39.30 | 39.46 | 45,074 | +0.07(+0.17%) |
Sep 15, 2005 | 39.41 | 39.42 | 39.25 | 39.39 | 50,280 | +0.09(+0.24%) |
Sep 14, 2005 | 39.45 | 39.50 | 39.19 | 39.30 | 22,468 | -0.15(-0.39%) |
Sep 13, 2005 | 39.55 | 39.68 | 39.40 | 39.45 | 44,115 | -0.26(-0.64%) |
Sep 12, 2005 | 39.71 | 39.83 | 39.66 | 39.71 | 23,427 | +0.03(+0.07%) |
Sep 09, 2005 | 39.48 | 39.76 | 39.44 | 39.68 | 34,251 | +0.30(+0.76%) |
Sep 08, 2005 | 39.27 | 39.52 | 39.25 | 39.38 | 94,122 | -0.28(-0.70%) |
Sep 07, 2005 | 39.56 | 39.66 | 39.35 | 39.66 | 63,844 | +0.07(+0.17%) |
Sep 06, 2005 | 39.25 | 39.59 | 39.25 | 39.59 | 53,158 | +0.50(+1.29%) |
Sep 02, 2005 | 39.20 | 39.37 | 39.03 | 39.09 | 52,884 | -0.07(-0.17%) |
Sep 01, 2005 | 39.23 | 39.40 | 39.05 | 39.15 | 63,159 | -0.12(-0.30%) |
Aug 31, 2005 | 38.95 | 39.28 | 38.87 | 39.27 | 43,430 | +0.41(+1.05%) |
Aug 30, 2005 | 38.66 | 39.01 | 38.66 | 38.86 | 42,608 | -0.23(-0.58%) |
Aug 29, 2005 | 38.65 | 39.12 | 38.64 | 39.09 | 58,090 | +0.26(+0.66%) |
Aug 26, 2005 | 38.99 | 39.02 | 38.79 | 38.83 | 143,855 | -0.16(-0.41%) |
Aug 25, 2005 | 38.98 | 39.12 | 38.92 | 38.99 | 99,602 | +0.17(+0.43%) |
Aug 24, 2005 | 39.11 | 39.33 | 38.82 | 38.82 | 217,016 | -0.32(-0.82%) |
Aug 23, 2005 | 39.25 | 39.26 | 39.06 | 39.14 | 61,515 | -0.15(-0.39%) |
Aug 22, 2005 | 39.30 | 39.44 | 39.06 | 39.30 | 72,886 | +0.16(+0.41%) |
Aug 19, 2005 | 39.27 | 39.29 | 39.10 | 39.14 | 61,789 | +0.00(+0.00%) |
Aug 18, 2005 | 38.68 | 39.24 | 38.68 | 39.14 | 92,889 | +0.43(+1.11%) |
Aug 17, 2005 | 38.78 | 38.84 | 38.64 | 38.71 | 95,629 | -0.01(-0.04%) |
Aug 16, 2005 | 39.07 | 39.09 | 38.72 | 38.72 | 32,607 | -0.40(-1.03%) |
Aug 15, 2005 | 38.93 | 39.18 | 38.85 | 39.12 | 35,073 | +0.23(+0.58%) |
Aug 12, 2005 | 38.97 | 39.02 | 38.74 | 38.90 | 29,319 | -0.16(-0.41%) |
Aug 11, 2005 | 38.98 | 39.12 | 38.80 | 39.06 | 55,898 | +0.12(+0.32%) |
Aug 10, 2005 | 39.16 | 39.31 | 38.82 | 38.93 | 37,539 | -0.01(-0.04%) |
Aug 09, 2005 | 39.01 | 39.06 | 38.88 | 38.95 | 38,635 | +0.12(+0.30%) |
Aug 08, 2005 | 38.98 | 39.09 | 38.77 | 38.83 | 29,319 | -0.20(-0.52%) |
Aug 05, 2005 | 39.30 | 39.30 | 38.92 | 39.03 | 28,497 | -0.38(-0.96%) |
Aug 04, 2005 | 39.60 | 39.60 | 39.36 | 39.41 | 39,046 | -0.24(-0.61%) |
Aug 03, 2005 | 39.59 | 39.70 | 39.50 | 39.66 | 49,184 | -0.04(-0.11%) |
Aug 02, 2005 | 39.54 | 39.74 | 39.50 | 39.70 | 25,757 | +0.18(+0.46%) |
Aug 01, 2005 | 39.63 | 39.77 | 39.43 | 39.52 | 35,895 | -0.10(-0.26%) |
Jul 29, 2005 | 39.93 | 39.95 | 39.62 | 39.62 | 40,142 | -0.24(-0.60%) |
Jul 28, 2005 | 39.57 | 39.96 | 39.55 | 39.86 | 38,361 | +0.35(+0.89%) |
Jul 27, 2005 | 39.56 | 39.57 | 39.36 | 39.51 | 60,419 | +0.09(+0.22%) |
Jul 26, 2005 | 39.52 | 39.63 | 39.37 | 39.42 | 60,967 | -0.04(-0.09%) |
Jul 25, 2005 | 39.71 | 39.73 | 39.35 | 39.46 | 21,783 | -0.16(-0.41%) |
Jul 22, 2005 | 39.34 | 39.66 | 39.34 | 39.62 | 31,785 | +0.18(+0.46%) |
Jul 21, 2005 | 39.49 | 39.70 | 39.38 | 39.44 | 41,101 | -0.18(-0.44%) |
Jul 20, 2005 | 39.44 | 39.69 | 39.25 | 39.61 | 79,874 | +0.02(+0.06%) |
Jul 19, 2005 | 39.56 | 39.59 | 39.33 | 39.59 | 58,227 | +0.17(+0.43%) |
Jul 18, 2005 | 39.56 | 39.56 | 39.41 | 39.42 | 32,470 | -0.09(-0.24%) |
Jul 15, 2005 | 39.27 | 39.55 | 39.27 | 39.52 | 43,293 | +0.01(+0.02%) |
Jul 14, 2005 | 39.41 | 39.63 | 39.34 | 39.51 | 44,115 | +0.25(+0.63%) |
Jul 13, 2005 | 39.05 | 39.30 | 39.05 | 39.26 | 27,949 | +0.23(+0.60%) |
Jul 12, 2005 | 39.16 | 39.20 | 39.00 | 39.03 | 46,718 | +0.08(+0.21%) |
Jul 11, 2005 | 38.90 | 39.05 | 38.78 | 38.95 | 62,748 | +0.31(+0.81%) |
Jul 08, 2005 | 38.25 | 38.73 | 38.11 | 38.63 | 44,526 | +0.53(+1.38%) |
Jul 07, 2005 | 37.70 | 38.22 | 37.70 | 38.11 | 50,280 | -0.07(-0.17%) |
Jul 06, 2005 | 38.36 | 38.46 | 38.12 | 38.17 | 28,634 | -0.32(-0.83%) |
Jul 05, 2005 | 38.25 | 38.52 | 38.08 | 38.49 | 106,453 | +0.24(+0.63%) |
Jul 01, 2005 | 38.36 | 38.47 | 38.22 | 38.25 | 151,253 | +0.03(+0.08%) |
Jun 30, 2005 | 38.43 | 38.58 | 38.22 | 38.22 | 48,088 | -0.33(-0.85%) |
Jun 29, 2005 | 38.68 | 38.68 | 38.41 | 38.55 | 59,871 | -0.05(-0.13%) |
Jun 28, 2005 | 38.25 | 38.61 | 38.22 | 38.60 | 98,917 | +0.49(+1.28%) |
Jun 27, 2005 | 38.21 | 38.21 | 38.01 | 38.12 | 60,419 | -0.06(-0.15%) |
Jun 24, 2005 | 38.54 | 38.60 | 38.17 | 38.17 | 64,118 | -0.52(-1.34%) |
Jun 23, 2005 | 39.20 | 39.20 | 38.63 | 38.69 | 42,471 | -0.45(-1.15%) |
Jun 22, 2005 | 39.20 | 39.25 | 38.99 | 39.14 | 36,717 | -0.10(-0.24%) |
Jun 21, 2005 | 39.27 | 39.27 | 39.05 | 39.24 | 28,497 | +0.04(+0.09%) |
Jun 20, 2005 | 39.23 | 39.28 | 39.06 | 39.20 | 134,265 | -0.26(-0.67%) |
Jun 17, 2005 | 39.45 | 39.59 | 39.36 | 39.47 | 38,772 | +0.26(+0.65%) |
Jun 16, 2005 | 39.21 | 39.28 | 39.12 | 39.21 | 83,573 | +0.09(+0.22%) |
Jun 15, 2005 | 39.23 | 39.23 | 38.95 | 39.12 | 36,032 | +0.02(+0.06%) |
Jun 14, 2005 | 39.01 | 39.25 | 38.99 | 39.10 | 30,552 | +0.04(+0.09%) |
Jun 13, 2005 | 38.94 | 39.20 | 38.84 | 39.06 | 26,168 | +0.05(+0.13%) |
Jun 10, 2005 | 38.94 | 39.11 | 38.84 | 39.01 | 51,651 | +0.04(+0.11%) |
Jun 09, 2005 | 39.01 | 39.08 | 38.80 | 38.97 | 45,348 | -0.08(-0.21%) |
Jun 08, 2005 | 39.27 | 39.27 | 38.92 | 39.05 | 66,447 | -0.05(-0.13%) |
Jun 07, 2005 | 39.01 | 39.24 | 38.87 | 39.10 | 50,417 | +0.22(+0.56%) |
Jun 06, 2005 | 38.83 | 38.88 | 38.64 | 38.88 | 40,416 | -0.01(-0.04%) |
Jun 03, 2005 | 39.16 | 39.16 | 38.75 | 38.90 | 40,553 | -0.28(-0.71%) |
Jun 02, 2005 | 39.01 | 39.17 | 38.87 | 39.17 | 37,265 | +0.09(+0.24%) |
Jun 01, 2005 | 38.68 | 39.17 | 38.68 | 39.08 | 123,030 | +0.23(+0.60%) |
May 31, 2005 | 38.87 | 38.93 | 38.76 | 38.85 | 38,087 | -0.12(-0.30%) |
May 27, 2005 | 38.90 | 39.05 | 38.89 | 38.96 | 24,934 | +0.42(+1.10%) |
May 26, 2005 | 39.03 | 39.09 | 38.54 | 38.54 | 53,432 | -0.32(-0.83%) |
May 25, 2005 | 39.05 | 39.05 | 38.73 | 38.86 | 43,156 | -0.21(-0.54%) |
May 24, 2005 | 38.98 | 39.12 | 38.91 | 39.07 | 54,528 | -0.07(-0.17%) |
May 23, 2005 | 39.20 | 39.30 | 39.06 | 39.14 | 63,844 | -0.01(-0.02%) |
May 20, 2005 | 38.94 | 39.15 | 38.93 | 39.14 | 37,950 | +0.10(+0.26%) |
May 19, 2005 | 38.90 | 39.10 | 38.79 | 39.04 | 44,389 | +0.22(+0.56%) |
May 18, 2005 | 38.47 | 38.93 | 38.47 | 38.82 | 41,786 | +0.47(+1.24%) |
May 17, 2005 | 38.10 | 38.35 | 37.95 | 38.35 | 26,031 | +0.32(+0.84%) |
May 16, 2005 | 37.85 | 38.14 | 37.71 | 38.03 | 129,881 | +0.42(+1.11%) |
May 13, 2005 | 37.85 | 37.99 | 37.48 | 37.61 | 58,775 | -0.29(-0.77%) |
May 12, 2005 | 38.17 | 38.31 | 37.90 | 37.90 | 49,184 | -0.32(-0.84%) |
May 11, 2005 | 37.95 | 38.22 | 37.85 | 38.22 | 29,593 | +0.24(+0.63%) |
May 10, 2005 | 38.17 | 38.22 | 37.86 | 37.98 | 35,073 | -0.23(-0.59%) |
May 09, 2005 | 38.17 | 38.28 | 37.99 | 38.21 | 37,950 | +0.10(+0.27%) |
May 06, 2005 | 38.32 | 38.32 | 38.04 | 38.11 | 83,984 | -0.07(-0.17%) |
May 05, 2005 | 38.28 | 38.36 | 37.91 | 38.17 | 101,520 | -0.10(-0.27%) |
May 04, 2005 | 37.88 | 38.30 | 37.87 | 38.28 | 122,208 | +0.39(+1.04%) |
May 03, 2005 | 37.77 | 38.02 | 37.66 | 37.88 | 33,292 | +0.16(+0.43%) |