Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.13 | 49.61 | 49.07 | 49.38 | 1,207,064 | +0.42(+0.85%) |
May 30, 2006 | 48.96 | 49.31 | 48.93 | 48.97 | 426,836 | -0.14(-0.29%) |
May 26, 2006 | 49.09 | 49.32 | 48.94 | 49.11 | 312,404 | -0.09(-0.19%) |
May 25, 2006 | 48.83 | 49.25 | 48.66 | 49.20 | 769,050 | +0.48(+0.99%) |
May 24, 2006 | 48.82 | 48.89 | 48.29 | 48.72 | 1,331,714 | -0.09(-0.19%) |
May 23, 2006 | 49.48 | 49.57 | 48.81 | 48.81 | 987,576 | -0.76(-1.53%) |
May 22, 2006 | 49.04 | 49.73 | 48.96 | 49.57 | 695,126 | +0.24(+0.49%) |
May 19, 2006 | 49.62 | 49.63 | 49.08 | 49.33 | 1,144,439 | -0.19(-0.39%) |
May 18, 2006 | 49.72 | 50.00 | 49.49 | 49.52 | 1,084,459 | -0.21(-0.42%) |
May 17, 2006 | 49.39 | 50.22 | 49.17 | 49.72 | 2,276,859 | +0.33(+0.67%) |
May 16, 2006 | 48.98 | 49.56 | 48.93 | 49.39 | 1,100,085 | +0.38(+0.78%) |
May 15, 2006 | 48.75 | 49.13 | 48.63 | 49.01 | 602,570 | +0.32(+0.67%) |
May 12, 2006 | 48.96 | 48.96 | 48.56 | 48.68 | 568,193 | +0.07(+0.14%) |
May 11, 2006 | 48.62 | 48.98 | 48.44 | 48.62 | 738,999 | -0.01(-0.02%) |
May 10, 2006 | 48.50 | 49.00 | 48.46 | 48.63 | 758,352 | -0.01(-0.02%) |
May 09, 2006 | 48.30 | 48.83 | 48.21 | 48.63 | 934,687 | +0.47(+0.98%) |
May 08, 2006 | 48.19 | 48.43 | 48.12 | 48.16 | 467,343 | +0.12(+0.26%) |
May 05, 2006 | 47.88 | 48.25 | 47.84 | 48.04 | 758,712 | +0.34(+0.72%) |
May 04, 2006 | 47.30 | 47.96 | 47.30 | 47.69 | 770,252 | +0.39(+0.83%) |
May 03, 2006 | 47.57 | 47.64 | 47.09 | 47.30 | 685,149 | -0.26(-0.54%) |
May 02, 2006 | 47.28 | 47.75 | 47.04 | 47.56 | 843,334 | +0.45(+0.95%) |
May 01, 2006 | 47.71 | 47.85 | 47.10 | 47.11 | 1,029,046 | -0.39(-0.82%) |
Apr 28, 2006 | 47.74 | 48.16 | 47.32 | 47.50 | 854,753 | -0.25(-0.52%) |
Apr 27, 2006 | 48.42 | 48.42 | 47.55 | 47.75 | 877,351 | -0.67(-1.37%) |
Apr 26, 2006 | 49.00 | 49.08 | 48.27 | 48.42 | 1,063,303 | -0.44(-0.90%) |
Apr 25, 2006 | 48.73 | 49.42 | 48.34 | 48.86 | 1,323,780 | +0.14(+0.29%) |
Apr 24, 2006 | 48.67 | 49.00 | 48.47 | 48.72 | 1,060,058 | +0.05(+0.10%) |
Apr 21, 2006 | 49.12 | 49.12 | 48.47 | 48.67 | 667,479 | -0.28(-0.58%) |
Apr 20, 2006 | 48.67 | 49.83 | 48.67 | 48.95 | 2,009,170 | +1.69(+3.57%) |
Apr 19, 2006 | 47.05 | 47.38 | 46.81 | 47.26 | 587,425 | +0.19(+0.41%) |
Apr 18, 2006 | 46.92 | 47.74 | 46.85 | 47.07 | 636,587 | +0.16(+0.34%) |
Apr 17, 2006 | 47.17 | 47.17 | 46.77 | 46.91 | 656,901 | -0.35(-0.74%) |
Apr 13, 2006 | 47.31 | 47.59 | 47.02 | 47.26 | 421,426 | -0.05(-0.11%) |
Apr 12, 2006 | 47.44 | 47.79 | 47.29 | 47.31 | 522,155 | -0.01(-0.02%) |
Apr 11, 2006 | 47.63 | 47.67 | 47.20 | 47.32 | 920,023 | -0.22(-0.47%) |
Apr 10, 2006 | 47.76 | 47.80 | 47.40 | 47.55 | 724,575 | -0.25(-0.52%) |
Apr 07, 2006 | 47.89 | 48.19 | 47.63 | 47.79 | 588,026 | -0.22(-0.47%) |
Apr 06, 2006 | 48.44 | 48.44 | 47.98 | 48.02 | 1,198,170 | -0.43(-0.89%) |
Apr 05, 2006 | 48.17 | 48.62 | 48.13 | 48.45 | 703,179 | +0.30(+0.62%) |
Apr 04, 2006 | 48.00 | 48.40 | 47.99 | 48.15 | 1,136,266 | -0.15(-0.31%) |
Apr 03, 2006 | 48.78 | 48.78 | 48.26 | 48.30 | 699,813 | -0.35(-0.72%) |
Mar 31, 2006 | 48.94 | 49.00 | 48.54 | 48.65 | 879,275 | -0.26(-0.53%) |
Mar 30, 2006 | 49.09 | 49.09 | 48.73 | 48.91 | 558,937 | -0.29(-0.59%) |
Mar 29, 2006 | 49.62 | 49.70 | 49.17 | 49.20 | 814,486 | -0.21(-0.42%) |
Mar 28, 2006 | 50.79 | 50.79 | 49.17 | 49.41 | 576,487 | +0.07(+0.13%) |
Mar 27, 2006 | 49.36 | 49.54 | 48.98 | 49.34 | 743,687 | -0.01(-0.02%) |
Mar 24, 2006 | 49.06 | 49.48 | 48.98 | 49.35 | 808,836 | +0.30(+0.61%) |
Mar 23, 2006 | 48.88 | 49.13 | 48.47 | 49.05 | 593,195 | +0.04(+0.08%) |
Mar 22, 2006 | 48.59 | 49.03 | 48.35 | 49.01 | 580,093 | +0.44(+0.91%) |
Mar 21, 2006 | 48.60 | 48.93 | 48.49 | 48.57 | 638,511 | -0.03(-0.07%) |
Mar 20, 2006 | 48.38 | 48.82 | 48.38 | 48.60 | 695,366 | +0.22(+0.46%) |
Mar 17, 2006 | 48.00 | 48.44 | 47.76 | 48.38 | 1,501,679 | +0.49(+1.02%) |
Mar 16, 2006 | 48.09 | 48.46 | 47.82 | 47.89 | 794,412 | -0.19(-0.40%) |
Mar 15, 2006 | 47.55 | 48.33 | 47.55 | 48.08 | 682,745 | +0.43(+0.91%) |
Mar 14, 2006 | 47.21 | 47.72 | 47.21 | 47.64 | 601,729 | +0.31(+0.65%) |
Mar 13, 2006 | 47.89 | 47.91 | 47.25 | 47.34 | 506,529 | -0.35(-0.73%) |
Mar 10, 2006 | 47.45 | 47.87 | 47.07 | 47.69 | 653,536 | +0.25(+0.53%) |
Mar 09, 2006 | 47.78 | 47.96 | 47.40 | 47.44 | 582,977 | -0.34(-0.71%) |
Mar 08, 2006 | 47.25 | 47.99 | 47.18 | 47.78 | 635,746 | +0.50(+1.06%) |
Mar 07, 2006 | 47.59 | 48.00 | 47.18 | 47.28 | 1,015,944 | -0.33(-0.70%) |
Mar 06, 2006 | 48.46 | 48.47 | 47.60 | 47.61 | 779,627 | -0.97(-1.99%) |
Mar 03, 2006 | 48.63 | 49.17 | 48.54 | 48.58 | 448,832 | -0.30(-0.61%) |
Mar 02, 2006 | 48.00 | 48.88 | 47.97 | 48.88 | 711,593 | +0.62(+1.29%) |
Mar 01, 2006 | 48.34 | 48.39 | 48.02 | 48.25 | 692,722 | -0.09(-0.19%) |
Feb 28, 2006 | 48.42 | 48.63 | 48.05 | 48.34 | 671,446 | -0.07(-0.15%) |
Feb 27, 2006 | 48.48 | 48.74 | 48.38 | 48.42 | 721,450 | -0.09(-0.19%) |
Feb 24, 2006 | 48.31 | 48.73 | 48.31 | 48.51 | 733,350 | +0.02(+0.05%) |
Feb 23, 2006 | 48.52 | 48.84 | 48.30 | 48.49 | 815,087 | -0.24(-0.50%) |
Feb 22, 2006 | 48.29 | 48.90 | 48.29 | 48.73 | 961,012 | +0.65(+1.35%) |
Feb 21, 2006 | 47.84 | 48.67 | 47.84 | 48.08 | 1,265,963 | -0.82(-1.67%) |
Feb 17, 2006 | 48.63 | 49.16 | 48.25 | 48.89 | 1,169,562 | +0.42(+0.88%) |
Feb 16, 2006 | 48.46 | 49.03 | 48.25 | 48.47 | 1,508,290 | +0.40(+0.83%) |
Feb 15, 2006 | 47.50 | 48.09 | 47.44 | 48.07 | 1,568,270 | +0.37(+0.77%) |
Feb 14, 2006 | 47.20 | 47.75 | 47.06 | 47.70 | 635,506 | +0.67(+1.42%) |
Feb 13, 2006 | 47.00 | 47.33 | 46.96 | 47.04 | 936,851 | +0.15(+0.32%) |
Feb 10, 2006 | 46.96 | 47.34 | 46.80 | 46.89 | 678,658 | -0.12(-0.27%) |
Feb 09, 2006 | 46.83 | 47.35 | 46.71 | 47.01 | 540,065 | +0.20(+0.43%) |
Feb 08, 2006 | 46.50 | 47.09 | 46.50 | 46.81 | 697,169 | +0.27(+0.59%) |
Feb 07, 2006 | 46.09 | 46.81 | 46.09 | 46.54 | 1,285,436 | +0.45(+0.97%) |
Feb 06, 2006 | 47.00 | 47.01 | 45.93 | 46.09 | 1,660,826 | -1.21(-2.55%) |
Feb 03, 2006 | 47.21 | 47.60 | 46.96 | 47.30 | 956,925 | -0.12(-0.26%) |
Feb 02, 2006 | 48.04 | 48.04 | 47.19 | 47.42 | 1,207,786 | -0.62(-1.28%) |
Feb 01, 2006 | 48.63 | 48.71 | 47.99 | 48.04 | 1,074,482 | -0.76(-1.55%) |
Jan 31, 2006 | 48.14 | 48.94 | 48.04 | 48.79 | 848,743 | +0.46(+0.95%) |
Jan 30, 2006 | 48.38 | 48.53 | 48.24 | 48.34 | 458,929 | -0.11(-0.22%) |
Jan 27, 2006 | 47.71 | 48.95 | 47.71 | 48.44 | 1,115,110 | +0.82(+1.73%) |
Jan 26, 2006 | 47.27 | 47.86 | 47.42 | 47.62 | 1,094,075 | +0.36(+0.76%) |
Jan 25, 2006 | 47.46 | 47.61 | 47.03 | 47.26 | 584,300 | -0.20(-0.42%) |
Jan 24, 2006 | 46.88 | 47.55 | 46.88 | 47.46 | 1,025,199 | +0.54(+1.15%) |
Jan 23, 2006 | 47.38 | 47.50 | 46.68 | 46.92 | 811,601 | -0.26(-0.55%) |
Jan 20, 2006 | 47.74 | 47.74 | 46.97 | 47.18 | 634,424 | -0.57(-1.18%) |
Jan 19, 2006 | 47.50 | 47.98 | 47.25 | 47.74 | 1,140,232 | +0.35(+0.74%) |
Jan 18, 2006 | 47.30 | 47.83 | 47.30 | 47.40 | 1,323,420 | +0.10(+0.21%) |
Jan 17, 2006 | 47.01 | 47.38 | 46.96 | 47.30 | 812,202 | -0.07(-0.14%) |
Jan 13, 2006 | 47.59 | 48.37 | 46.97 | 47.36 | 1,009,693 | -0.22(-0.45%) |
Jan 12, 2006 | 47.39 | 48.17 | 47.37 | 47.58 | 1,869,015 | +0.11(+0.23%) |
Jan 11, 2006 | 46.17 | 47.50 | 46.04 | 47.47 | 2,237,553 | +1.38(+3.00%) |
Jan 10, 2006 | 45.47 | 46.21 | 45.30 | 46.09 | 1,466,460 | +0.35(+0.76%) |
Jan 09, 2006 | 45.76 | 45.76 | 45.30 | 45.74 | 848,263 | -0.02(-0.04%) |
Jan 06, 2006 | 45.71 | 45.79 | 45.19 | 45.76 | 850,066 | +0.09(+0.20%) |
Jan 05, 2006 | 45.54 | 45.85 | 45.32 | 45.66 | 919,061 | +0.12(+0.27%) |
Jan 04, 2006 | 44.67 | 45.65 | 44.62 | 45.54 | 958,848 | +0.88(+1.97%) |
Jan 03, 2006 | 44.76 | 44.77 | 43.74 | 44.66 | 1,097,681 | -0.14(-0.32%) |
Dec 30, 2005 | 44.66 | 44.97 | 44.43 | 44.80 | 493,427 | -0.02(-0.06%) |
Dec 29, 2005 | 45.13 | 45.34 | 44.77 | 44.82 | 726,138 | -0.34(-0.76%) |
Dec 28, 2005 | 45.20 | 45.42 | 44.82 | 45.17 | 478,522 | +0.08(+0.18%) |
Dec 27, 2005 | 45.21 | 45.49 | 44.93 | 45.08 | 432,124 | -0.18(-0.40%) |
Dec 23, 2005 | 44.81 | 45.52 | 44.81 | 45.27 | 703,059 | +0.42(+0.95%) |
Dec 22, 2005 | 45.03 | 45.12 | 44.78 | 44.84 | 856,556 | -0.19(-0.43%) |
Dec 21, 2005 | 45.22 | 45.49 | 45.01 | 45.03 | 640,314 | -0.17(-0.39%) |
Dec 20, 2005 | 45.01 | 45.65 | 44.94 | 45.21 | 891,295 | +0.26(+0.57%) |
Dec 19, 2005 | 45.46 | 45.47 | 44.71 | 44.95 | 813,765 | -0.42(-0.94%) |
Dec 16, 2005 | 45.38 | 45.76 | 45.02 | 45.37 | 1,096,719 | +0.09(+0.20%) |
Dec 15, 2005 | 45.35 | 45.52 | 44.90 | 45.28 | 603,412 | -0.06(-0.13%) |
Dec 14, 2005 | 45.26 | 45.46 | 45.11 | 45.34 | 821,097 | +0.07(+0.17%) |
Dec 13, 2005 | 45.12 | 45.71 | 45.12 | 45.27 | 977,720 | +0.06(+0.13%) |
Dec 12, 2005 | 45.40 | 45.55 | 45.07 | 45.21 | 788,162 | -0.20(-0.44%) |
Dec 09, 2005 | 45.21 | 45.62 | 45.12 | 45.41 | 1,063,063 | +0.20(+0.44%) |
Dec 08, 2005 | 43.93 | 45.64 | 43.82 | 45.21 | 3,264,316 | +1.91(+4.42%) |
Dec 07, 2005 | 42.73 | 43.35 | 42.73 | 43.29 | 696,087 | +0.57(+1.32%) |
Dec 06, 2005 | 42.79 | 42.94 | 42.57 | 42.73 | 631,779 | -0.07(-0.16%) |
Dec 05, 2005 | 42.69 | 42.86 | 42.39 | 42.79 | 513,862 | +0.03(+0.06%) |
Dec 02, 2005 | 43.20 | 43.21 | 42.55 | 42.77 | 722,171 | -0.79(-1.81%) |
Dec 01, 2005 | 43.30 | 43.66 | 43.25 | 43.56 | 567,231 | +0.39(+0.91%) |
Nov 30, 2005 | 43.22 | 43.44 | 43.09 | 43.17 | 826,266 | -0.11(-0.25%) |
Nov 29, 2005 | 43.05 | 43.34 | 43.05 | 43.28 | 1,231,706 | +0.28(+0.66%) |
Nov 28, 2005 | 42.72 | 43.04 | 42.69 | 42.99 | 520,953 | +0.27(+0.64%) |
Nov 25, 2005 | 42.68 | 42.75 | 42.47 | 42.72 | 111,066 | +0.10(+0.23%) |
Nov 23, 2005 | 42.66 | 42.81 | 42.45 | 42.62 | 354,354 | -0.04(-0.10%) |
Nov 22, 2005 | 42.76 | 42.95 | 42.55 | 42.66 | 530,449 | -0.04(-0.10%) |
Nov 21, 2005 | 42.09 | 42.79 | 42.01 | 42.70 | 677,696 | +0.53(+1.26%) |
Nov 18, 2005 | 42.26 | 42.49 | 41.89 | 42.17 | 731,547 | +0.23(+0.56%) |
Nov 17, 2005 | 41.75 | 42.06 | 41.46 | 41.94 | 683,706 | +0.18(+0.44%) |
Nov 16, 2005 | 42.26 | 42.54 | 41.66 | 41.75 | 830,833 | -0.30(-0.71%) |
Nov 15, 2005 | 41.23 | 42.08 | 41.23 | 42.05 | 1,059,817 | +0.83(+2.02%) |
Nov 14, 2005 | 40.91 | 41.40 | 40.74 | 41.22 | 914,734 | +0.48(+1.18%) |
Nov 11, 2005 | 41.31 | 41.31 | 40.51 | 40.74 | 711,713 | -0.72(-1.75%) |
Nov 10, 2005 | 40.75 | 41.70 | 40.68 | 41.46 | 1,184,467 | +0.82(+2.01%) |
Nov 09, 2005 | 40.37 | 40.66 | 40.29 | 40.65 | 845,017 | +0.28(+0.70%) |
Nov 08, 2005 | 40.35 | 40.64 | 40.35 | 40.37 | 393,780 | +0.15(+0.37%) |
Nov 07, 2005 | 40.02 | 40.36 | 39.99 | 40.22 | 417,820 | +0.20(+0.50%) |
Nov 04, 2005 | 40.27 | 40.35 | 39.82 | 40.02 | 443,544 | -0.12(-0.31%) |
Nov 03, 2005 | 39.83 | 40.17 | 39.82 | 40.14 | 988,898 | +0.31(+0.77%) |
Nov 02, 2005 | 40.02 | 40.17 | 39.66 | 39.83 | 998,034 | -0.28(-0.70%) |
Nov 01, 2005 | 40.27 | 40.27 | 39.94 | 40.12 | 1,116,192 | -0.02(-0.06%) |
Oct 31, 2005 | 40.05 | 40.34 | 39.97 | 40.14 | 794,532 | +0.19(+0.48%) |
Oct 28, 2005 | 40.12 | 40.23 | 39.82 | 39.95 | 1,258,871 | -0.17(-0.41%) |
Oct 27, 2005 | 40.79 | 41.01 | 40.10 | 40.12 | 650,771 | -0.69(-1.69%) |
Oct 26, 2005 | 40.42 | 41.07 | 40.42 | 40.81 | 1,191,078 | +0.29(+0.72%) |
Oct 25, 2005 | 40.81 | 40.81 | 40.14 | 40.52 | 1,425,952 | -0.29(-0.71%) |
Oct 24, 2005 | 41.03 | 41.31 | 40.77 | 40.81 | 1,262,477 | -0.22(-0.55%) |
Oct 21, 2005 | 41.61 | 41.61 | 40.94 | 41.03 | 1,149,848 | -0.37(-0.88%) |
Oct 20, 2005 | 40.76 | 42.96 | 40.42 | 41.40 | 2,506,805 | -0.07(-0.16%) |
Oct 19, 2005 | 42.71 | 43.50 | 40.77 | 41.46 | 1,084,699 | +0.37(+0.91%) |
Oct 18, 2005 | 40.35 | 41.34 | 40.32 | 41.09 | 1,019,189 | +0.77(+1.92%) |
Oct 17, 2005 | 40.10 | 40.32 | 39.84 | 40.32 | 663,392 | +0.20(+0.50%) |
Oct 14, 2005 | 39.73 | 40.17 | 39.53 | 40.12 | 598,964 | +0.38(+0.96%) |
Oct 13, 2005 | 39.75 | 39.82 | 39.28 | 39.73 | 595,478 | -0.16(-0.40%) |
Oct 12, 2005 | 40.18 | 40.49 | 39.66 | 39.89 | 543,792 | -0.29(-0.72%) |
Oct 11, 2005 | 40.35 | 40.42 | 40.10 | 40.18 | 668,200 | -0.21(-0.51%) |
Oct 10, 2005 | 40.37 | 40.76 | 40.37 | 40.39 | 697,530 | +0.03(+0.08%) |
Oct 07, 2005 | 40.12 | 40.52 | 40.07 | 40.36 | 769,410 | +0.25(+0.62%) |
Oct 06, 2005 | 39.93 | 40.27 | 39.82 | 40.11 | 1,155,498 | +0.17(+0.44%) |
Oct 05, 2005 | 40.27 | 40.32 | 39.83 | 39.93 | 604,253 | -0.33(-0.83%) |
Oct 04, 2005 | 40.51 | 40.81 | 40.27 | 40.27 | 478,642 | -0.22(-0.53%) |
Oct 03, 2005 | 40.43 | 40.93 | 40.25 | 40.48 | 805,351 | -0.04(-0.10%) |
Sep 30, 2005 | 40.38 | 40.55 | 40.10 | 40.52 | 926,995 | -0.01(-0.02%) |
Sep 29, 2005 | 39.97 | 40.55 | 39.86 | 40.53 | 674,812 | +0.56(+1.39%) |
Sep 28, 2005 | 40.02 | 40.32 | 39.85 | 39.97 | 602,931 | -0.01(-0.02%) |
Sep 27, 2005 | 40.12 | 40.34 | 39.90 | 39.98 | 723,493 | -0.11(-0.27%) |
Sep 26, 2005 | 40.12 | 40.25 | 39.97 | 40.09 | 683,947 | +0.10(+0.25%) |
Sep 23, 2005 | 39.99 | 40.29 | 39.78 | 39.99 | 613,749 | +0.22(+0.56%) |
Sep 22, 2005 | 39.68 | 39.80 | 39.45 | 39.77 | 1,032,532 | +0.07(+0.19%) |
Sep 21, 2005 | 39.44 | 39.84 | 38.75 | 39.69 | 1,172,206 | +0.08(+0.21%) |
Sep 20, 2005 | 39.68 | 40.07 | 39.57 | 39.61 | 618,317 | -0.07(-0.19%) |
Sep 19, 2005 | 39.97 | 39.97 | 39.44 | 39.68 | 775,781 | -0.26(-0.65%) |
Sep 16, 2005 | 40.18 | 40.28 | 39.77 | 39.94 | 1,259,833 | -0.34(-0.85%) |
Sep 15, 2005 | 40.56 | 40.76 | 40.22 | 40.28 | 540,186 | -0.19(-0.47%) |
Sep 14, 2005 | 40.41 | 40.63 | 40.31 | 40.47 | 1,005,727 | +0.07(+0.19%) |
Sep 13, 2005 | 40.60 | 40.64 | 40.27 | 40.40 | 947,068 | -0.27(-0.65%) |
Sep 12, 2005 | 40.56 | 40.80 | 40.42 | 40.66 | 759,914 | +0.19(+0.47%) |
Sep 09, 2005 | 39.85 | 40.67 | 39.85 | 40.47 | 2,285,273 | +0.71(+1.78%) |
Sep 08, 2005 | 40.10 | 40.22 | 39.45 | 39.77 | 2,914,048 | -0.47(-1.16%) |
Sep 07, 2005 | 40.75 | 40.77 | 40.16 | 40.23 | 1,296,735 | -0.49(-1.21%) |
Sep 06, 2005 | 40.64 | 40.76 | 40.57 | 40.72 | 733,230 | +0.20(+0.49%) |
Sep 02, 2005 | 40.81 | 41.01 | 40.52 | 40.52 | 529,848 | -0.23(-0.57%) |
Sep 01, 2005 | 41.04 | 41.08 | 40.67 | 40.76 | 1,033,012 | -0.27(-0.67%) |
Aug 31, 2005 | 41.24 | 41.26 | 40.98 | 41.03 | 822,419 | -0.32(-0.76%) |
Aug 30, 2005 | 41.18 | 41.38 | 41.11 | 41.35 | 830,833 | +0.08(+0.20%) |
Aug 29, 2005 | 40.66 | 41.29 | 40.35 | 41.26 | 669,523 | +0.44(+1.08%) |
Aug 26, 2005 | 40.82 | 41.03 | 40.57 | 40.82 | 579,371 | -0.17(-0.43%) |
Aug 25, 2005 | 41.14 | 41.29 | 40.83 | 41.00 | 432,605 | -0.17(-0.40%) |
Aug 24, 2005 | 40.97 | 41.60 | 40.97 | 41.16 | 598,483 | +0.15(+0.37%) |
Aug 23, 2005 | 40.96 | 41.06 | 40.80 | 41.01 | 692,962 | +0.02(+0.04%) |
Aug 22, 2005 | 41.18 | 41.27 | 40.86 | 41.00 | 450,515 | -0.18(-0.44%) |
Aug 19, 2005 | 41.10 | 41.24 | 41.01 | 41.18 | 619,399 | +0.27(+0.65%) |
Aug 18, 2005 | 41.18 | 41.19 | 40.83 | 40.91 | 407,483 | -0.32(-0.77%) |
Aug 17, 2005 | 40.88 | 41.34 | 40.84 | 41.23 | 613,990 | +0.37(+0.90%) |
Aug 16, 2005 | 41.18 | 41.26 | 40.86 | 40.86 | 543,431 | -0.43(-1.05%) |
Aug 15, 2005 | 41.20 | 41.31 | 40.98 | 41.30 | 659,907 | +0.02(+0.04%) |
Aug 12, 2005 | 41.40 | 41.43 | 41.17 | 41.28 | 564,226 | -0.12(-0.28%) |
Aug 11, 2005 | 41.52 | 41.81 | 41.27 | 41.40 | 651,733 | -0.17(-0.42%) |
Aug 10, 2005 | 41.72 | 41.92 | 41.53 | 41.57 | 625,649 | -0.03(-0.08%) |
Aug 09, 2005 | 41.57 | 41.76 | 41.47 | 41.61 | 387,289 | +0.12(+0.30%) |
Aug 08, 2005 | 41.18 | 41.65 | 41.13 | 41.48 | 929,639 | +0.51(+1.24%) |
Aug 05, 2005 | 41.64 | 41.65 | 40.84 | 40.97 | 967,382 | -0.72(-1.72%) |
Aug 04, 2005 | 42.35 | 42.35 | 41.69 | 41.69 | 918,701 | -0.67(-1.59%) |
Aug 03, 2005 | 42.18 | 42.54 | 42.10 | 42.36 | 579,131 | +0.12(+0.28%) |
Aug 02, 2005 | 42.43 | 42.60 | 42.00 | 42.25 | 630,818 | -0.12(-0.27%) |
Aug 01, 2005 | 42.24 | 42.49 | 42.20 | 42.36 | 532,974 | +0.21(+0.49%) |
Jul 29, 2005 | 43.01 | 43.03 | 42.13 | 42.15 | 1,132,059 | -0.87(-2.01%) |
Jul 28, 2005 | 42.33 | 43.19 | 42.30 | 43.02 | 856,556 | +0.65(+1.53%) |
Jul 27, 2005 | 42.55 | 42.69 | 42.29 | 42.37 | 1,110,302 | -0.12(-0.27%) |
Jul 26, 2005 | 42.35 | 42.80 | 42.35 | 42.49 | 885,525 | +0.14(+0.33%) |
Jul 25, 2005 | 43.04 | 43.24 | 42.25 | 42.35 | 768,208 | -0.71(-1.64%) |
Jul 22, 2005 | 43.05 | 43.05 | 42.50 | 43.05 | 1,176,173 | +0.75(+1.77%) |
Jul 21, 2005 | 42.72 | 42.84 | 40.56 | 42.30 | 1,812,881 | -0.42(-0.97%) |
Jul 20, 2005 | 42.77 | 42.93 | 42.31 | 42.72 | 1,020,632 | -0.06(-0.14%) |
Jul 19, 2005 | 42.43 | 42.84 | 42.41 | 42.78 | 1,479,201 | +0.50(+1.18%) |
Jul 18, 2005 | 41.68 | 42.40 | 41.68 | 42.28 | 1,086,142 | +0.60(+1.44%) |
Jul 15, 2005 | 41.41 | 41.68 | 41.21 | 41.68 | 695,005 | +0.17(+0.40%) |
Jul 14, 2005 | 41.26 | 41.70 | 41.08 | 41.51 | 491,744 | +0.28(+0.69%) |
Jul 13, 2005 | 41.58 | 41.61 | 41.09 | 41.23 | 727,580 | -0.38(-0.92%) |
Jul 12, 2005 | 41.72 | 41.72 | 41.26 | 41.61 | 407,363 | -0.09(-0.22%) |
Jul 11, 2005 | 41.56 | 42.01 | 41.44 | 41.70 | 466,863 | +0.20(+0.48%) |
Jul 08, 2005 | 41.53 | 41.58 | 41.31 | 41.51 | 423,951 | -0.10(-0.24%) |
Jul 07, 2005 | 41.26 | 41.64 | 41.16 | 41.61 | 523,718 | -0.06(-0.14%) |
Jul 06, 2005 | 41.64 | 42.07 | 41.36 | 41.66 | 753,544 | +0.12(+0.28%) |
Jul 05, 2005 | 41.28 | 41.62 | 41.20 | 41.55 | 497,033 | +0.27(+0.67%) |
Jul 01, 2005 | 41.51 | 41.56 | 41.17 | 41.27 | 564,106 | -0.24(-0.58%) |
Jun 30, 2005 | 41.97 | 41.97 | 41.43 | 41.51 | 720,849 | -0.34(-0.81%) |
Jun 29, 2005 | 41.80 | 42.13 | 41.65 | 41.85 | 642,718 | +0.04(+0.10%) |
Jun 28, 2005 | 40.91 | 41.93 | 40.89 | 41.81 | 657,022 | +1.02(+2.49%) |
Jun 27, 2005 | 40.96 | 41.03 | 40.64 | 40.80 | 505,447 | -0.09(-0.22%) |
Jun 24, 2005 | 41.35 | 41.51 | 40.80 | 40.89 | 640,193 | -0.50(-1.21%) |
Jun 23, 2005 | 41.82 | 41.84 | 41.38 | 41.39 | 376,832 | -0.46(-1.09%) |
Jun 22, 2005 | 42.01 | 42.01 | 41.60 | 41.85 | 441,019 | -0.14(-0.34%) |
Jun 21, 2005 | 41.68 | 42.06 | 41.64 | 41.99 | 688,274 | +0.22(+0.54%) |
Jun 20, 2005 | 41.60 | 41.83 | 41.46 | 41.76 | 506,529 | +0.10(+0.24%) |
Jun 17, 2005 | 41.10 | 41.71 | 41.10 | 41.66 | 852,229 | +0.61(+1.48%) |
Jun 16, 2005 | 41.07 | 41.11 | 40.86 | 41.06 | 334,521 | +0.09(+0.22%) |
Jun 15, 2005 | 41.25 | 41.29 | 40.77 | 40.96 | 385,847 | -0.20(-0.49%) |
Jun 14, 2005 | 40.78 | 41.28 | 40.67 | 41.16 | 656,421 | +0.33(+0.82%) |
Jun 13, 2005 | 40.52 | 40.94 | 40.44 | 40.83 | 308,317 | +0.23(+0.57%) |
Jun 10, 2005 | 41.01 | 41.06 | 40.58 | 40.60 | 335,723 | -0.37(-0.91%) |
Jun 09, 2005 | 40.66 | 41.07 | 40.51 | 40.97 | 559,779 | +0.33(+0.82%) |
Jun 08, 2005 | 41.35 | 41.45 | 40.08 | 40.64 | 853,311 | -0.66(-1.59%) |
Jun 07, 2005 | 40.81 | 41.67 | 40.65 | 41.30 | 1,248,534 | +0.70(+1.72%) |
Jun 06, 2005 | 40.37 | 40.76 | 40.22 | 40.60 | 578,410 | +0.08(+0.21%) |
Jun 03, 2005 | 40.25 | 40.70 | 40.25 | 40.52 | 929,639 | +0.32(+0.79%) |
Jun 02, 2005 | 40.22 | 40.29 | 39.85 | 40.20 | 648,127 | -0.11(-0.27%) |