Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.88 | 41.02 | 40.80 | 41.00 | 22,396 | +0.19(+0.47%) |
May 30, 2006 | 41.15 | 41.15 | 40.78 | 40.81 | 49,329 | -0.63(-1.52%) |
May 26, 2006 | 41.41 | 41.44 | 41.28 | 41.44 | 33,170 | +0.08(+0.20%) |
May 25, 2006 | 41.01 | 41.35 | 41.01 | 41.35 | 141,185 | +0.43(+1.05%) |
May 24, 2006 | 40.71 | 41.03 | 40.63 | 40.92 | 20,128 | +0.25(+0.62%) |
May 23, 2006 | 40.94 | 40.95 | 40.64 | 40.67 | 12,615 | -0.02(-0.04%) |
May 22, 2006 | 40.45 | 40.77 | 40.45 | 40.69 | 30,193 | +0.11(+0.27%) |
May 19, 2006 | 40.55 | 40.63 | 40.36 | 40.58 | 38,556 | +0.04(+0.09%) |
May 18, 2006 | 40.83 | 40.87 | 40.53 | 40.54 | 17,860 | -0.18(-0.45%) |
May 17, 2006 | 41.00 | 41.10 | 40.68 | 40.73 | 46,494 | -0.45(-1.10%) |
May 16, 2006 | 41.09 | 41.28 | 41.06 | 41.18 | 34,304 | +0.10(+0.24%) |
May 15, 2006 | 40.57 | 41.08 | 40.57 | 41.08 | 20,979 | +0.43(+1.06%) |
May 12, 2006 | 41.02 | 41.04 | 40.64 | 40.65 | 21,546 | -0.37(-0.91%) |
May 11, 2006 | 41.30 | 41.30 | 41.00 | 41.02 | 32,177 | -0.51(-1.22%) |
May 10, 2006 | 41.61 | 41.61 | 41.40 | 41.53 | 22,255 | -0.06(-0.14%) |
May 09, 2006 | 41.59 | 41.61 | 41.52 | 41.59 | 21,404 | +0.06(+0.15%) |
May 08, 2006 | 41.35 | 41.54 | 41.30 | 41.52 | 12,615 | +0.22(+0.53%) |
May 05, 2006 | 40.94 | 41.38 | 40.94 | 41.30 | 11,340 | +0.43(+1.05%) |
May 04, 2006 | 40.90 | 41.00 | 40.84 | 40.87 | 8,930 | +0.01(+0.03%) |
May 03, 2006 | 40.77 | 40.89 | 40.58 | 40.86 | 21,262 | -0.24(-0.58%) |
May 02, 2006 | 40.85 | 41.10 | 40.77 | 41.10 | 12,332 | +0.25(+0.62%) |
May 01, 2006 | 40.85 | 41.11 | 40.80 | 40.85 | 16,159 | +0.01(+0.03%) |
Apr 28, 2006 | 40.69 | 40.87 | 40.66 | 40.83 | 32,603 | +0.09(+0.23%) |
Apr 27, 2006 | 40.61 | 40.94 | 40.55 | 40.74 | 202,989 | +0.02(+0.05%) |
Apr 26, 2006 | 40.35 | 40.75 | 40.35 | 40.72 | 14,175 | +0.37(+0.91%) |
Apr 25, 2006 | 40.32 | 40.50 | 40.30 | 40.35 | 11,481 | +0.00(+0.00%) |
Apr 24, 2006 | 40.20 | 40.39 | 40.15 | 40.35 | 12,474 | +0.16(+0.39%) |
Apr 21, 2006 | 40.21 | 40.44 | 40.07 | 40.20 | 6,237 | +0.04(+0.09%) |
Apr 20, 2006 | 40.17 | 40.37 | 40.16 | 40.16 | 8,930 | -0.01(-0.02%) |
Apr 19, 2006 | 40.12 | 40.18 | 40.03 | 40.17 | 24,806 | +0.11(+0.28%) |
Apr 18, 2006 | 39.75 | 40.13 | 39.75 | 40.06 | 8,079 | +0.40(+1.01%) |
Apr 17, 2006 | 39.94 | 39.94 | 39.65 | 39.65 | 8,363 | -0.25(-0.64%) |
Apr 13, 2006 | 40.00 | 40.03 | 39.85 | 39.91 | 5,953 | -0.09(-0.23%) |
Apr 12, 2006 | 39.97 | 40.00 | 39.85 | 40.00 | 10,914 | +0.18(+0.46%) |
Apr 11, 2006 | 40.28 | 40.28 | 39.79 | 39.82 | 12,899 | -0.36(-0.90%) |
Apr 10, 2006 | 40.34 | 40.34 | 40.18 | 40.18 | 3,685 | -0.02(-0.05%) |
Apr 07, 2006 | 40.65 | 40.70 | 40.20 | 40.20 | 16,443 | -0.36(-0.89%) |
Apr 06, 2006 | 40.67 | 40.68 | 40.48 | 40.56 | 13,324 | -0.11(-0.28%) |
Apr 05, 2006 | 40.65 | 40.74 | 40.56 | 40.67 | 14,600 | +0.01(+0.03%) |
Apr 04, 2006 | 40.61 | 40.71 | 40.56 | 40.66 | 12,474 | +0.05(+0.12%) |
Apr 03, 2006 | 40.67 | 40.81 | 40.58 | 40.61 | 10,914 | +0.08(+0.19%) |
Mar 31, 2006 | 40.73 | 40.75 | 40.51 | 40.53 | 11,340 | -0.14(-0.35%) |
Mar 30, 2006 | 40.86 | 40.92 | 40.57 | 40.67 | 15,592 | -0.22(-0.53%) |
Mar 29, 2006 | 40.60 | 40.89 | 40.57 | 40.89 | 7,229 | +0.32(+0.78%) |
Mar 28, 2006 | 40.87 | 40.88 | 40.57 | 40.57 | 18,994 | -0.31(-0.76%) |
Mar 27, 2006 | 41.00 | 41.04 | 40.88 | 40.88 | 14,316 | -0.12(-0.29%) |
Mar 24, 2006 | 41.04 | 41.07 | 40.87 | 41.00 | 20,837 | +0.01(+0.03%) |
Mar 23, 2006 | 41.21 | 41.21 | 40.99 | 40.99 | 19,136 | -0.19(-0.46%) |
Mar 22, 2006 | 41.05 | 41.18 | 40.92 | 41.18 | 4,394 | +0.20(+0.50%) |
Mar 21, 2006 | 41.11 | 41.26 | 40.93 | 40.97 | 54,007 | -0.19(-0.46%) |
Mar 20, 2006 | 41.10 | 41.18 | 40.97 | 41.16 | 47,628 | +0.15(+0.36%) |
Mar 17, 2006 | 41.04 | 41.11 | 40.91 | 41.02 | 17,435 | +0.04(+0.09%) |
Mar 16, 2006 | 40.99 | 40.99 | 40.83 | 40.98 | 9,922 | +0.08(+0.21%) |
Mar 15, 2006 | 41.04 | 41.04 | 40.80 | 40.90 | 9,639 | -0.14(-0.34%) |
Mar 14, 2006 | 40.81 | 41.04 | 40.76 | 41.04 | 16,018 | +0.08(+0.21%) |
Mar 13, 2006 | 40.99 | 41.15 | 40.92 | 40.95 | 13,324 | +0.01(+0.03%) |
Mar 10, 2006 | 40.78 | 40.97 | 40.78 | 40.94 | 20,270 | +0.32(+0.80%) |
Mar 09, 2006 | 40.54 | 40.81 | 40.54 | 40.61 | 14,742 | +0.04(+0.09%) |
Mar 08, 2006 | 40.18 | 40.64 | 40.18 | 40.58 | 5,953 | +0.39(+0.97%) |
Mar 07, 2006 | 40.07 | 40.23 | 40.07 | 40.19 | 9,639 | +0.10(+0.25%) |
Mar 06, 2006 | 40.25 | 40.25 | 39.95 | 40.09 | 17,860 | -0.08(-0.19%) |
Mar 03, 2006 | 40.06 | 40.37 | 40.06 | 40.17 | 9,497 | +0.01(+0.02%) |
Mar 02, 2006 | 40.18 | 40.19 | 40.00 | 40.16 | 22,963 | -0.01(-0.04%) |
Mar 01, 2006 | 40.21 | 40.31 | 40.14 | 40.18 | 7,512 | +0.12(+0.30%) |
Feb 28, 2006 | 40.54 | 40.44 | 40.05 | 40.06 | 42,667 | -0.48(-1.18%) |
Feb 27, 2006 | 40.39 | 40.64 | 40.39 | 40.54 | 4,819 | +0.20(+0.49%) |
Feb 24, 2006 | 40.39 | 40.42 | 40.25 | 40.34 | 6,945 | -0.08(-0.21%) |
Feb 23, 2006 | 40.37 | 40.61 | 40.32 | 40.42 | 14,458 | +0.03(+0.07%) |
Feb 22, 2006 | 40.19 | 40.48 | 40.19 | 40.39 | 29,768 | +0.23(+0.58%) |
Feb 21, 2006 | 40.25 | 40.30 | 40.13 | 40.16 | 15,734 | -0.08(-0.21%) |
Feb 17, 2006 | 40.35 | 40.35 | 40.17 | 40.25 | 29,059 | -0.12(-0.30%) |
Feb 16, 2006 | 40.07 | 40.37 | 40.01 | 40.37 | 15,167 | +0.32(+0.81%) |
Feb 15, 2006 | 39.72 | 40.04 | 39.70 | 40.04 | 10,914 | +0.25(+0.64%) |
Feb 14, 2006 | 39.41 | 39.83 | 39.40 | 39.79 | 131,546 | +0.47(+1.20%) |
Feb 13, 2006 | 39.42 | 39.42 | 39.24 | 39.31 | 23,814 | -0.20(-0.52%) |
Feb 10, 2006 | 39.48 | 39.56 | 39.26 | 39.52 | 28,208 | +0.02(+0.05%) |
Feb 09, 2006 | 39.47 | 39.60 | 39.46 | 39.50 | 8,788 | +0.01(+0.04%) |
Feb 08, 2006 | 39.33 | 39.50 | 39.28 | 39.48 | 16,726 | +0.26(+0.67%) |
Feb 07, 2006 | 39.39 | 39.51 | 39.22 | 39.22 | 7,371 | -0.28(-0.70%) |
Feb 06, 2006 | 39.57 | 39.59 | 39.36 | 39.50 | 12,899 | +0.00(+0.00%) |
Feb 03, 2006 | 39.65 | 39.67 | 39.48 | 39.50 | 8,788 | -0.19(-0.48%) |
Feb 02, 2006 | 39.84 | 39.93 | 39.63 | 39.69 | 14,884 | -0.11(-0.28%) |
Feb 01, 2006 | 39.70 | 39.84 | 39.54 | 39.80 | 12,615 | +0.16(+0.39%) |
Jan 31, 2006 | 39.79 | 39.81 | 39.65 | 39.65 | 17,152 | -0.18(-0.44%) |
Jan 30, 2006 | 40.03 | 40.03 | 39.78 | 39.82 | 10,773 | -0.12(-0.30%) |
Jan 27, 2006 | 39.66 | 39.95 | 39.66 | 39.94 | 14,175 | +0.28(+0.71%) |
Jan 26, 2006 | 39.68 | 39.81 | 39.58 | 39.66 | 91,430 | +0.16(+0.39%) |
Jan 25, 2006 | 39.57 | 39.58 | 39.42 | 39.51 | 56,842 | -0.04(-0.11%) |
Jan 24, 2006 | 39.47 | 39.60 | 39.40 | 39.55 | 16,443 | +0.11(+0.27%) |
Jan 23, 2006 | 39.36 | 39.48 | 39.36 | 39.44 | 107,590 | +0.09(+0.23%) |
Jan 20, 2006 | 39.73 | 39.73 | 39.29 | 39.35 | 20,412 | -0.47(-1.17%) |
Jan 19, 2006 | 39.84 | 39.90 | 39.65 | 39.82 | 10,914 | +0.09(+0.23%) |
Jan 18, 2006 | 39.58 | 39.84 | 39.58 | 39.72 | 11,198 | +0.13(+0.34%) |
Jan 17, 2006 | 39.52 | 39.70 | 39.52 | 39.59 | 24,806 | -0.19(-0.48%) |
Jan 13, 2006 | 39.91 | 39.91 | 39.73 | 39.78 | 8,079 | -0.02(-0.05%) |
Jan 12, 2006 | 39.89 | 39.89 | 39.73 | 39.80 | 23,956 | -0.13(-0.34%) |
Jan 11, 2006 | 39.95 | 39.95 | 39.79 | 39.94 | 5,811 | +0.11(+0.27%) |
Jan 10, 2006 | 39.80 | 39.92 | 39.77 | 39.83 | 65,489 | -0.16(-0.41%) |
Jan 09, 2006 | 39.82 | 40.01 | 39.76 | 39.99 | 13,324 | +0.23(+0.59%) |
Jan 06, 2006 | 39.74 | 39.82 | 39.53 | 39.76 | 7,796 | +0.12(+0.30%) |
Jan 05, 2006 | 39.79 | 39.83 | 39.64 | 39.64 | 10,773 | -0.20(-0.51%) |
Jan 04, 2006 | 39.71 | 39.87 | 39.71 | 39.84 | 154,510 | +0.23(+0.59%) |
Jan 03, 2006 | 39.58 | 39.72 | 39.24 | 39.61 | 39,407 | +0.16(+0.39%) |
Dec 30, 2005 | 39.73 | 39.73 | 39.46 | 39.46 | 13,324 | -0.30(-0.75%) |
Dec 29, 2005 | 39.94 | 39.94 | 39.75 | 39.75 | 11,056 | -0.13(-0.34%) |
Dec 28, 2005 | 39.84 | 39.94 | 39.79 | 39.89 | 11,623 | +0.13(+0.34%) |
Dec 27, 2005 | 40.14 | 40.16 | 39.75 | 39.75 | 24,806 | -0.29(-0.72%) |
Dec 23, 2005 | 40.07 | 40.14 | 40.03 | 40.04 | 39,123 | -0.07(-0.18%) |
Dec 22, 2005 | 40.10 | 40.12 | 39.95 | 40.11 | 16,159 | -0.49(-1.20%) |
Dec 21, 2005 | 40.59 | 40.63 | 40.49 | 40.60 | 13,749 | +0.24(+0.59%) |
Dec 20, 2005 | 40.57 | 40.59 | 40.36 | 40.36 | 12,615 | -0.28(-0.69%) |
Dec 19, 2005 | 40.75 | 40.82 | 40.58 | 40.64 | 13,182 | -0.13(-0.33%) |
Dec 16, 2005 | 40.70 | 41.02 | 40.70 | 40.78 | 10,347 | +0.01(+0.03%) |
Dec 15, 2005 | 40.64 | 40.78 | 40.63 | 40.76 | 10,064 | -0.01(-0.03%) |
Dec 14, 2005 | 40.60 | 40.86 | 40.60 | 40.78 | 9,780 | +0.32(+0.80%) |
Dec 13, 2005 | 40.18 | 40.54 | 40.18 | 40.45 | 9,213 | +0.40(+1.00%) |
Dec 12, 2005 | 40.11 | 40.23 | 40.04 | 40.05 | 13,182 | +0.05(+0.12%) |
Dec 09, 2005 | 39.97 | 40.04 | 39.89 | 40.00 | 8,505 | +0.12(+0.31%) |
Dec 08, 2005 | 39.94 | 40.16 | 39.86 | 39.88 | 2,268 | -0.02(-0.05%) |
Dec 07, 2005 | 40.00 | 40.11 | 39.88 | 39.90 | 5,953 | -0.19(-0.47%) |
Dec 06, 2005 | 40.03 | 40.27 | 40.03 | 40.09 | 16,726 | -0.03(-0.07%) |
Dec 05, 2005 | 40.11 | 40.15 | 40.03 | 40.12 | 15,167 | -0.09(-0.23%) |
Dec 02, 2005 | 40.14 | 40.27 | 40.12 | 40.21 | 21,971 | -0.01(-0.04%) |
Dec 01, 2005 | 40.13 | 40.32 | 40.04 | 40.23 | 5,811 | +0.37(+0.92%) |
Nov 30, 2005 | 40.21 | 40.35 | 39.86 | 39.86 | 8,646 | -0.32(-0.79%) |
Nov 29, 2005 | 40.37 | 40.39 | 40.18 | 40.18 | 9,780 | -0.02(-0.05%) |
Nov 28, 2005 | 40.46 | 40.46 | 40.19 | 40.20 | 8,221 | -0.21(-0.52%) |
Nov 25, 2005 | 40.37 | 40.45 | 40.33 | 40.41 | 4,394 | +0.13(+0.33%) |
Nov 23, 2005 | 40.20 | 40.42 | 40.15 | 40.27 | 35,012 | +0.11(+0.26%) |
Nov 22, 2005 | 40.07 | 40.23 | 40.03 | 40.17 | 14,175 | +0.17(+0.42%) |
Nov 21, 2005 | 39.79 | 40.00 | 39.79 | 40.00 | 11,056 | +0.16(+0.41%) |
Nov 18, 2005 | 39.79 | 39.84 | 39.67 | 39.84 | 10,206 | +0.06(+0.16%) |
Nov 17, 2005 | 39.72 | 39.79 | 39.63 | 39.77 | 32,036 | +0.08(+0.21%) |
Nov 16, 2005 | 39.70 | 39.70 | 39.56 | 39.69 | 4,819 | +0.03(+0.07%) |
Nov 15, 2005 | 39.93 | 39.93 | 39.58 | 39.66 | 13,041 | -0.20(-0.51%) |
Nov 14, 2005 | 40.01 | 40.06 | 39.85 | 39.87 | 66,340 | -0.17(-0.42%) |
Nov 11, 2005 | 39.99 | 40.04 | 39.95 | 40.03 | 2,976 | +0.01(+0.04%) |
Nov 10, 2005 | 39.69 | 40.04 | 39.57 | 40.02 | 23,247 | +0.37(+0.94%) |
Nov 09, 2005 | 39.51 | 39.70 | 39.51 | 39.65 | 9,497 | +0.12(+0.30%) |
Nov 08, 2005 | 39.54 | 39.54 | 39.48 | 39.53 | 4,819 | -0.08(-0.21%) |
Nov 07, 2005 | 39.56 | 39.65 | 39.53 | 39.61 | 14,884 | +0.13(+0.34%) |
Nov 04, 2005 | 39.54 | 39.60 | 39.38 | 39.48 | 11,056 | -0.07(-0.18%) |
Nov 03, 2005 | 39.66 | 39.78 | 39.55 | 39.55 | 5,670 | +0.03(+0.07%) |
Nov 02, 2005 | 39.34 | 39.52 | 39.31 | 39.52 | 4,677 | +0.18(+0.47%) |
Nov 01, 2005 | 39.57 | 39.57 | 39.31 | 39.34 | 42,383 | -0.23(-0.59%) |
Oct 31, 2005 | 39.48 | 39.70 | 39.48 | 39.57 | 12,048 | +0.25(+0.63%) |
Oct 28, 2005 | 38.99 | 39.33 | 38.94 | 39.32 | 13,608 | +0.68(+1.77%) |
Oct 27, 2005 | 38.87 | 38.90 | 38.64 | 38.64 | 8,221 | -0.45(-1.16%) |
Oct 26, 2005 | 39.31 | 39.48 | 39.08 | 39.09 | 6,804 | -0.18(-0.47%) |
Oct 25, 2005 | 39.39 | 39.39 | 39.01 | 39.27 | 21,688 | -0.17(-0.43%) |
Oct 24, 2005 | 39.22 | 39.47 | 39.22 | 39.44 | 5,103 | +0.36(+0.92%) |
Oct 21, 2005 | 39.25 | 39.25 | 39.04 | 39.08 | 12,048 | -0.05(-0.13%) |
Oct 20, 2005 | 39.51 | 39.66 | 39.07 | 39.13 | 20,979 | -0.37(-0.93%) |
Oct 19, 2005 | 38.92 | 39.50 | 38.91 | 39.50 | 9,213 | +0.40(+1.01%) |
Oct 18, 2005 | 39.32 | 39.32 | 39.09 | 39.10 | 22,538 | -0.20(-0.50%) |
Oct 17, 2005 | 39.00 | 39.36 | 38.89 | 39.30 | 27,925 | +0.30(+0.76%) |
Oct 14, 2005 | 38.73 | 39.02 | 38.65 | 39.00 | 8,788 | +0.31(+0.80%) |
Oct 13, 2005 | 38.64 | 38.73 | 38.57 | 38.69 | 23,530 | -0.08(-0.20%) |
Oct 12, 2005 | 39.00 | 39.03 | 38.66 | 38.77 | 23,530 | -0.20(-0.52%) |
Oct 11, 2005 | 39.05 | 39.14 | 38.98 | 38.98 | 2,835 | -0.08(-0.20%) |
Oct 10, 2005 | 39.22 | 39.26 | 38.98 | 39.05 | 11,056 | -0.12(-0.31%) |
Oct 07, 2005 | 39.33 | 39.33 | 39.04 | 39.17 | 5,670 | -0.03(-0.07%) |
Oct 06, 2005 | 39.47 | 39.47 | 38.98 | 39.20 | 92,280 | -0.22(-0.55%) |
Oct 05, 2005 | 39.75 | 39.75 | 39.42 | 39.42 | 13,466 | -0.38(-0.96%) |
Oct 04, 2005 | 39.89 | 40.06 | 39.77 | 39.80 | 16,726 | -0.13(-0.32%) |
Oct 03, 2005 | 40.00 | 40.07 | 39.86 | 39.93 | 26,224 | +0.02(+0.05%) |
Sep 30, 2005 | 39.60 | 39.91 | 39.55 | 39.91 | 11,340 | +0.23(+0.57%) |
Sep 29, 2005 | 39.38 | 39.68 | 39.27 | 39.68 | 8,788 | +0.30(+0.77%) |
Sep 28, 2005 | 39.35 | 39.55 | 39.28 | 39.38 | 60,528 | +0.08(+0.22%) |
Sep 27, 2005 | 39.03 | 39.38 | 39.03 | 39.29 | 9,213 | +0.31(+0.80%) |
Sep 26, 2005 | 39.02 | 39.21 | 38.81 | 38.98 | 9,639 | -0.03(-0.07%) |
Sep 23, 2005 | 39.01 | 39.02 | 38.79 | 39.01 | 3,402 | +0.27(+0.69%) |
Sep 22, 2005 | 38.62 | 38.93 | 38.50 | 38.74 | 10,773 | +0.07(+0.18%) |
Sep 21, 2005 | 38.91 | 38.91 | 38.67 | 38.67 | 15,167 | -0.60(-1.53%) |
Sep 20, 2005 | 39.58 | 39.60 | 39.18 | 39.27 | 7,796 | -0.25(-0.62%) |
Sep 19, 2005 | 39.65 | 39.70 | 39.44 | 39.52 | 10,347 | -0.25(-0.64%) |
Sep 16, 2005 | 39.72 | 39.86 | 39.67 | 39.77 | 14,458 | +0.18(+0.46%) |
Sep 15, 2005 | 39.55 | 39.60 | 39.42 | 39.59 | 4,536 | +0.19(+0.48%) |
Sep 14, 2005 | 39.69 | 39.69 | 39.40 | 39.40 | 3,543 | -0.21(-0.53%) |
Sep 13, 2005 | 40.06 | 40.06 | 39.61 | 39.61 | 10,631 | -0.42(-1.04%) |
Sep 12, 2005 | 39.94 | 40.07 | 39.87 | 40.03 | 5,811 | +0.08(+0.21%) |
Sep 09, 2005 | 39.85 | 40.09 | 39.85 | 39.94 | 9,213 | +0.19(+0.48%) |
Sep 08, 2005 | 39.82 | 39.89 | 39.70 | 39.75 | 48,054 | -0.18(-0.44%) |
Sep 07, 2005 | 39.81 | 39.97 | 39.70 | 39.93 | 9,780 | +0.06(+0.16%) |
Sep 06, 2005 | 39.73 | 39.88 | 39.72 | 39.87 | 8,930 | +0.31(+0.78%) |
Sep 02, 2005 | 39.63 | 39.72 | 39.48 | 39.55 | 4,394 | +0.02(+0.05%) |
Sep 01, 2005 | 39.48 | 39.70 | 39.46 | 39.53 | 11,907 | +0.16(+0.39%) |
Aug 31, 2005 | 39.30 | 39.38 | 39.15 | 39.38 | 10,206 | +0.09(+0.23%) |
Aug 30, 2005 | 39.31 | 39.31 | 39.03 | 39.29 | 24,948 | -0.23(-0.59%) |
Aug 29, 2005 | 39.24 | 39.56 | 39.11 | 39.52 | 12,474 | +0.30(+0.76%) |
Aug 26, 2005 | 39.36 | 39.36 | 39.22 | 39.22 | 2,409 | -0.15(-0.38%) |
Aug 25, 2005 | 39.43 | 39.43 | 39.25 | 39.37 | 1,984 | +0.18(+0.47%) |
Aug 24, 2005 | 39.63 | 39.64 | 39.19 | 39.19 | 8,646 | -0.44(-1.10%) |
Aug 23, 2005 | 39.69 | 39.72 | 39.59 | 39.63 | 8,646 | -0.06(-0.16%) |
Aug 22, 2005 | 39.77 | 39.91 | 39.60 | 39.69 | 17,719 | +0.05(+0.12%) |
Aug 19, 2005 | 39.76 | 39.76 | 39.60 | 39.64 | 6,945 | +0.07(+0.18%) |
Aug 18, 2005 | 39.28 | 39.72 | 39.28 | 39.57 | 5,244 | +0.35(+0.88%) |
Aug 17, 2005 | 39.26 | 39.30 | 39.18 | 39.22 | 5,244 | -0.04(-0.09%) |
Aug 16, 2005 | 39.67 | 39.67 | 39.24 | 39.26 | 7,938 | -0.34(-0.86%) |
Aug 15, 2005 | 39.47 | 39.67 | 39.34 | 39.60 | 8,079 | +0.18(+0.45%) |
Aug 12, 2005 | 39.56 | 39.56 | 39.29 | 39.42 | 7,371 | -0.07(-0.18%) |
Aug 11, 2005 | 39.44 | 39.63 | 39.36 | 39.49 | 3,543 | +0.02(+0.05%) |
Aug 10, 2005 | 39.67 | 39.84 | 39.41 | 39.47 | 3,969 | -0.07(-0.18%) |
Aug 09, 2005 | 39.56 | 39.58 | 39.44 | 39.54 | 7,654 | +0.09(+0.23%) |
Aug 08, 2005 | 39.54 | 39.63 | 39.40 | 39.45 | 7,512 | -0.08(-0.20%) |
Aug 05, 2005 | 39.74 | 39.74 | 39.52 | 39.53 | 4,110 | -0.32(-0.80%) |
Aug 04, 2005 | 40.13 | 40.13 | 39.82 | 39.84 | 2,976 | -0.30(-0.76%) |
Aug 03, 2005 | 40.09 | 40.15 | 39.97 | 40.15 | 9,355 | +0.02(+0.05%) |
Aug 02, 2005 | 40.07 | 40.16 | 40.07 | 40.13 | 8,646 | +0.15(+0.37%) |
Aug 01, 2005 | 40.18 | 40.18 | 39.98 | 39.98 | 2,409 | -0.20(-0.51%) |
Jul 29, 2005 | 40.30 | 40.35 | 40.18 | 40.18 | 5,528 | -0.12(-0.30%) |
Jul 28, 2005 | 40.03 | 40.34 | 40.03 | 40.30 | 9,639 | +0.33(+0.83%) |
Jul 27, 2005 | 39.97 | 40.02 | 39.83 | 39.97 | 31,469 | +0.04(+0.09%) |
Jul 26, 2005 | 39.86 | 40.01 | 39.79 | 39.94 | 52,873 | +0.18(+0.46%) |
Jul 25, 2005 | 39.89 | 39.89 | 39.71 | 39.75 | 9,497 | -0.18(-0.46%) |
Jul 22, 2005 | 39.76 | 39.95 | 39.71 | 39.94 | 7,229 | +0.22(+0.55%) |
Jul 21, 2005 | 39.93 | 39.93 | 39.68 | 39.72 | 7,938 | -0.16(-0.41%) |
Jul 20, 2005 | 39.66 | 39.88 | 39.55 | 39.88 | 11,481 | +0.07(+0.18%) |
Jul 19, 2005 | 39.93 | 39.93 | 39.72 | 39.81 | 49,188 | -0.12(-0.30%) |
Jul 18, 2005 | 39.90 | 39.99 | 39.87 | 39.93 | 5,670 | -0.06(-0.16%) |
Jul 15, 2005 | 40.00 | 40.00 | 39.94 | 39.99 | 4,536 | -0.06(-0.16%) |
Jul 14, 2005 | 39.94 | 40.06 | 39.92 | 40.06 | 3,969 | +0.26(+0.66%) |
Jul 13, 2005 | 39.77 | 39.82 | 39.70 | 39.79 | 5,244 | +0.03(+0.07%) |
Jul 12, 2005 | 39.72 | 39.82 | 39.61 | 39.77 | 5,386 | +0.18(+0.45%) |
Jul 11, 2005 | 39.35 | 39.63 | 39.35 | 39.59 | 49,471 | +0.27(+0.68%) |
Jul 08, 2005 | 38.84 | 39.32 | 38.84 | 39.32 | 13,749 | +0.34(+0.87%) |
Jul 07, 2005 | 38.80 | 38.98 | 38.69 | 38.98 | 6,095 | +0.01(+0.02%) |
Jul 06, 2005 | 39.26 | 39.26 | 38.94 | 38.98 | 35,579 | -0.30(-0.75%) |
Jul 05, 2005 | 39.08 | 39.37 | 39.08 | 39.27 | 8,505 | +0.22(+0.56%) |
Jul 01, 2005 | 39.03 | 39.17 | 38.96 | 39.05 | 12,332 | +0.15(+0.38%) |
Jun 30, 2005 | 39.22 | 39.29 | 38.91 | 38.91 | 8,079 | -0.21(-0.54%) |
Jun 29, 2005 | 39.35 | 39.41 | 39.12 | 39.12 | 20,695 | -0.19(-0.48%) |
Jun 28, 2005 | 39.15 | 39.34 | 39.14 | 39.31 | 8,930 | +0.37(+0.94%) |
Jun 27, 2005 | 38.93 | 38.97 | 38.80 | 38.94 | 16,868 | -0.03(-0.07%) |
Jun 24, 2005 | 39.26 | 39.27 | 38.94 | 38.97 | 27,783 | -0.41(-1.04%) |
Jun 23, 2005 | 39.75 | 39.77 | 39.22 | 39.38 | 12,190 | -0.32(-0.80%) |
Jun 22, 2005 | 39.89 | 39.89 | 39.65 | 39.70 | 13,182 | -0.07(-0.18%) |
Jun 21, 2005 | 39.86 | 39.86 | 39.65 | 39.77 | 9,639 | -0.09(-0.23%) |
Jun 20, 2005 | 39.72 | 39.86 | 39.53 | 39.86 | 5,953 | +0.04(+0.09%) |
Jun 17, 2005 | 39.94 | 39.96 | 39.74 | 39.82 | 6,804 | +0.03(+0.07%) |
Jun 16, 2005 | 39.68 | 39.83 | 39.66 | 39.79 | 7,087 | +0.00(+0.00%) |
Jun 15, 2005 | 39.80 | 39.80 | 39.46 | 39.79 | 31,043 | +0.05(+0.12%) |
Jun 14, 2005 | 39.69 | 39.82 | 39.61 | 39.75 | 6,662 | +0.05(+0.12%) |
Jun 13, 2005 | 39.65 | 39.87 | 39.49 | 39.70 | 18,144 | +0.07(+0.18%) |
Jun 10, 2005 | 39.79 | 39.82 | 39.44 | 39.63 | 10,206 | -0.12(-0.30%) |
Jun 09, 2005 | 39.61 | 39.83 | 39.58 | 39.75 | 18,002 | +0.06(+0.16%) |
Jun 08, 2005 | 39.94 | 39.96 | 39.60 | 39.68 | 10,347 | -0.23(-0.57%) |
Jun 07, 2005 | 39.77 | 39.98 | 39.72 | 39.91 | 7,229 | +0.31(+0.78%) |
Jun 06, 2005 | 39.62 | 39.71 | 39.42 | 39.60 | 10,631 | -0.04(-0.09%) |
Jun 03, 2005 | 39.87 | 39.89 | 39.45 | 39.63 | 14,316 | -0.35(-0.86%) |
Jun 02, 2005 | 39.65 | 39.98 | 39.65 | 39.98 | 11,481 | +0.30(+0.76%) |