Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.98 | 47.85 | 44.98 | 47.43 | 30,309 | +2.00(+4.40%) |
May 30, 2006 | 45.49 | 45.95 | 45.06 | 45.43 | 25,676 | -0.40(-0.87%) |
May 26, 2006 | 45.40 | 46.75 | 45.40 | 45.83 | 16,249 | +0.67(+1.48%) |
May 25, 2006 | 44.97 | 45.20 | 44.57 | 45.16 | 41,065 | +0.18(+0.40%) |
May 24, 2006 | 44.55 | 45.35 | 44.55 | 44.98 | 33,066 | +0.00(+0.00%) |
May 23, 2006 | 44.58 | 45.00 | 44.58 | 44.98 | 26,337 | +0.68(+1.55%) |
May 22, 2006 | 44.17 | 45.05 | 44.01 | 44.30 | 40,307 | -0.75(-1.68%) |
May 19, 2006 | 45.39 | 45.40 | 44.00 | 45.05 | 28,473 | -0.36(-0.79%) |
May 18, 2006 | 45.33 | 46.74 | 45.00 | 45.41 | 13,826 | +0.31(+0.69%) |
May 17, 2006 | 44.46 | 45.38 | 44.46 | 45.10 | 10,984 | -1.08(-2.34%) |
May 16, 2006 | 45.14 | 46.35 | 45.00 | 46.18 | 35,624 | +0.63(+1.38%) |
May 15, 2006 | 45.01 | 45.92 | 45.01 | 45.55 | 6,960 | +0.24(+0.53%) |
May 12, 2006 | 44.70 | 45.80 | 44.70 | 45.31 | 4,499 | +0.31(+0.69%) |
May 11, 2006 | 45.01 | 45.47 | 44.84 | 45.00 | 34,620 | -0.70(-1.53%) |
May 10, 2006 | 46.25 | 46.32 | 45.70 | 45.70 | 8,839 | -0.70(-1.51%) |
May 09, 2006 | 45.84 | 47.07 | 45.79 | 46.40 | 33,426 | +0.16(+0.35%) |
May 08, 2006 | 45.15 | 47.36 | 45.15 | 46.24 | 28,219 | +0.50(+1.09%) |
May 05, 2006 | 45.50 | 45.90 | 45.50 | 45.74 | 17,780 | +0.34(+0.75%) |
May 04, 2006 | 45.55 | 46.39 | 45.16 | 45.40 | 12,925 | -0.49(-1.07%) |
May 03, 2006 | 46.00 | 46.44 | 45.06 | 45.89 | 51,140 | -0.46(-0.99%) |
May 02, 2006 | 43.02 | 46.98 | 43.02 | 46.35 | 103,405 | -0.15(-0.32%) |
May 01, 2006 | 44.49 | 46.88 | 40.75 | 46.50 | 59,395 | +1.23(+2.72%) |
Apr 28, 2006 | 44.70 | 45.85 | 44.70 | 45.27 | 31,700 | -0.19(-0.42%) |
Apr 27, 2006 | 45.31 | 45.60 | 45.01 | 45.46 | 10,457 | +0.40(+0.89%) |
Apr 26, 2006 | 45.00 | 45.13 | 45.00 | 45.06 | 9,614 | +0.06(+0.13%) |
Apr 25, 2006 | 45.08 | 46.02 | 44.81 | 45.00 | 14,111 | -1.02(-2.22%) |
Apr 24, 2006 | 45.35 | 46.62 | 45.35 | 46.02 | 29,794 | -0.66(-1.41%) |
Apr 21, 2006 | 45.83 | 46.77 | 45.75 | 46.68 | 9,688 | +0.61(+1.32%) |
Apr 20, 2006 | 45.24 | 46.26 | 45.23 | 46.07 | 14,851 | +0.39(+0.85%) |
Apr 19, 2006 | 44.93 | 45.73 | 44.55 | 45.68 | 26,541 | +0.07(+0.15%) |
Apr 18, 2006 | 46.00 | 46.60 | 45.03 | 45.61 | 39,554 | -0.73(-1.58%) |
Apr 17, 2006 | 47.23 | 47.24 | 46.09 | 46.34 | 45,253 | +0.79(+1.73%) |
Apr 13, 2006 | 45.36 | 46.18 | 45.07 | 45.55 | 28,733 | -0.69(-1.49%) |
Apr 12, 2006 | 46.30 | 46.60 | 45.09 | 46.24 | 24,617 | -0.06(-0.13%) |
Apr 11, 2006 | 47.25 | 47.47 | 45.10 | 46.30 | 26,036 | -0.95(-2.01%) |
Apr 10, 2006 | 47.64 | 47.94 | 46.55 | 47.25 | 27,989 | +0.26(+0.55%) |
Apr 07, 2006 | 47.00 | 47.73 | 46.63 | 46.99 | 36,377 | -0.46(-0.97%) |
Apr 06, 2006 | 47.64 | 47.98 | 47.00 | 47.45 | 38,966 | -0.63(-1.31%) |
Apr 05, 2006 | 48.91 | 48.91 | 47.32 | 48.08 | 38,900 | -0.83(-1.70%) |
Apr 04, 2006 | 48.85 | 49.00 | 48.62 | 48.91 | 24,162 | -0.05(-0.10%) |
Apr 03, 2006 | 48.55 | 48.98 | 48.42 | 48.96 | 43,473 | +0.37(+0.76%) |
Mar 31, 2006 | 47.85 | 48.59 | 47.85 | 48.59 | 56,915 | +0.68(+1.42%) |
Mar 30, 2006 | 47.90 | 47.93 | 47.75 | 47.91 | 17,615 | -0.12(-0.25%) |
Mar 29, 2006 | 46.23 | 48.50 | 46.23 | 48.03 | 68,755 | +2.03(+4.41%) |
Mar 28, 2006 | 46.00 | 46.05 | 45.51 | 46.00 | 25,948 | +0.00(+0.00%) |
Mar 27, 2006 | 46.05 | 46.05 | 45.44 | 46.00 | 46,918 | +0.06(+0.13%) |
Mar 24, 2006 | 45.46 | 46.08 | 45.18 | 45.94 | 19,061 | +0.12(+0.26%) |
Mar 23, 2006 | 45.30 | 45.94 | 45.17 | 45.82 | 16,700 | +0.33(+0.73%) |
Mar 22, 2006 | 45.65 | 45.82 | 45.10 | 45.49 | 14,100 | -0.18(-0.39%) |
Mar 21, 2006 | 46.05 | 46.05 | 45.03 | 45.67 | 27,186 | +0.07(+0.15%) |
Mar 20, 2006 | 45.42 | 46.00 | 45.04 | 45.60 | 45,193 | -0.15(-0.33%) |
Mar 17, 2006 | 46.00 | 46.25 | 45.75 | 45.75 | 20,429 | +0.02(+0.04%) |
Mar 16, 2006 | 45.03 | 45.73 | 44.95 | 45.73 | 19,515 | +0.43(+0.95%) |
Mar 15, 2006 | 45.72 | 45.90 | 44.71 | 45.30 | 16,362 | +0.28(+0.62%) |
Mar 14, 2006 | 45.60 | 45.60 | 44.50 | 45.02 | 26,998 | -0.24(-0.53%) |
Mar 13, 2006 | 46.54 | 46.54 | 45.04 | 45.26 | 28,733 | -0.84(-1.82%) |
Mar 10, 2006 | 46.25 | 46.34 | 45.60 | 46.10 | 17,841 | -0.27(-0.58%) |
Mar 09, 2006 | 43.38 | 47.00 | 43.02 | 46.37 | 131,524 | +3.16(+7.31%) |
Mar 08, 2006 | 43.31 | 43.55 | 43.00 | 43.21 | 34,016 | -0.78(-1.77%) |
Mar 07, 2006 | 44.71 | 44.71 | 43.59 | 43.99 | 42,310 | -0.28(-0.64%) |
Mar 06, 2006 | 46.00 | 46.98 | 42.87 | 44.27 | 75,457 | -1.63(-3.55%) |
Mar 03, 2006 | 46.50 | 46.86 | 45.78 | 45.90 | 20,549 | -0.39(-0.84%) |
Mar 02, 2006 | 46.25 | 46.30 | 46.04 | 46.29 | 42,813 | -0.16(-0.34%) |
Mar 01, 2006 | 46.08 | 46.45 | 45.11 | 46.45 | 17,711 | +0.40(+0.87%) |
Feb 28, 2006 | 46.00 | 46.05 | 45.44 | 46.05 | 21,982 | +0.05(+0.11%) |
Feb 27, 2006 | 46.09 | 46.24 | 45.81 | 46.00 | 21,088 | +0.04(+0.09%) |
Feb 24, 2006 | 45.54 | 46.00 | 45.45 | 45.96 | 15,155 | +0.00(+0.00%) |
Feb 23, 2006 | 46.10 | 46.10 | 45.16 | 45.96 | 9,195 | +0.16(+0.35%) |
Feb 22, 2006 | 46.01 | 46.01 | 45.10 | 45.80 | 28,130 | +0.25(+0.55%) |
Feb 21, 2006 | 45.83 | 45.83 | 45.05 | 45.55 | 37,627 | +0.01(+0.02%) |
Feb 17, 2006 | 45.60 | 45.89 | 45.16 | 45.54 | 34,284 | +0.28(+0.62%) |
Feb 16, 2006 | 45.32 | 45.88 | 44.27 | 45.26 | 21,900 | +0.28(+0.62%) |
Feb 15, 2006 | 44.25 | 45.99 | 41.50 | 44.98 | 49,060 | +0.95(+2.16%) |
Feb 14, 2006 | 45.12 | 45.12 | 42.60 | 44.03 | 61,393 | -3.20(-6.78%) |
Feb 13, 2006 | 46.50 | 48.00 | 46.07 | 47.23 | 60,576 | +1.31(+2.85%) |
Feb 10, 2006 | 44.41 | 46.82 | 44.41 | 45.92 | 52,761 | +2.11(+4.82%) |
Feb 09, 2006 | 42.95 | 43.81 | 42.85 | 43.81 | 18,087 | +0.53(+1.22%) |
Feb 08, 2006 | 43.00 | 43.80 | 43.00 | 43.28 | 20,709 | +0.34(+0.79%) |
Feb 07, 2006 | 43.99 | 43.99 | 42.73 | 42.94 | 29,760 | -0.38(-0.88%) |
Feb 06, 2006 | 43.44 | 43.44 | 42.58 | 43.32 | 19,469 | +0.12(+0.28%) |
Feb 03, 2006 | 43.43 | 43.99 | 42.57 | 43.20 | 8,579 | -0.01(-0.02%) |
Feb 02, 2006 | 42.69 | 44.25 | 42.00 | 43.21 | 36,615 | +0.73(+1.72%) |
Feb 01, 2006 | 42.83 | 43.12 | 41.54 | 42.48 | 13,284 | +0.08(+0.19%) |
Jan 31, 2006 | 42.42 | 42.42 | 40.36 | 42.40 | 14,656 | +0.37(+0.88%) |
Jan 30, 2006 | 42.13 | 42.50 | 41.68 | 42.03 | 18,481 | +0.53(+1.28%) |
Jan 27, 2006 | 40.58 | 42.97 | 40.52 | 41.50 | 16,736 | -0.62(-1.47%) |
Jan 26, 2006 | 39.74 | 43.99 | 39.74 | 42.12 | 16,340 | -1.33(-3.06%) |
Jan 25, 2006 | 42.90 | 43.95 | 42.33 | 43.45 | 36,330 | +0.97(+2.28%) |
Jan 24, 2006 | 40.52 | 42.73 | 40.27 | 42.48 | 37,302 | +1.76(+4.32%) |
Jan 23, 2006 | 40.15 | 41.18 | 40.03 | 40.72 | 29,174 | +0.57(+1.42%) |
Jan 20, 2006 | 40.86 | 41.29 | 40.06 | 40.15 | 37,478 | -0.37(-0.91%) |
Jan 19, 2006 | 40.35 | 40.94 | 39.54 | 40.52 | 33,330 | +0.37(+0.92%) |
Jan 18, 2006 | 39.01 | 40.15 | 39.01 | 40.15 | 14,074 | +0.54(+1.36%) |
Jan 17, 2006 | 39.70 | 39.72 | 38.30 | 39.61 | 27,803 | +0.02(+0.05%) |
Jan 13, 2006 | 41.00 | 41.00 | 39.54 | 39.59 | 10,492 | -1.00(-2.46%) |
Jan 12, 2006 | 41.50 | 41.75 | 40.31 | 40.59 | 11,500 | -1.03(-2.47%) |
Jan 11, 2006 | 41.65 | 42.00 | 41.05 | 41.62 | 12,651 | -0.05(-0.12%) |
Jan 10, 2006 | 42.43 | 42.43 | 41.42 | 41.67 | 11,619 | -0.15(-0.36%) |
Jan 09, 2006 | 41.35 | 42.00 | 38.00 | 41.82 | 18,630 | +0.50(+1.21%) |
Jan 06, 2006 | 41.96 | 42.52 | 40.59 | 41.32 | 23,372 | -0.46(-1.10%) |
Jan 05, 2006 | 39.40 | 42.73 | 39.40 | 41.78 | 44,565 | +2.38(+6.04%) |
Jan 04, 2006 | 38.25 | 39.40 | 38.25 | 39.40 | 18,577 | +0.45(+1.16%) |
Jan 03, 2006 | 38.35 | 38.99 | 38.31 | 38.95 | 29,825 | +0.67(+1.75%) |
Dec 30, 2005 | 39.40 | 39.40 | 38.09 | 38.28 | 9,606 | -1.00(-2.55%) |
Dec 29, 2005 | 38.35 | 39.32 | 38.04 | 39.28 | 6,803 | +0.97(+2.54%) |
Dec 28, 2005 | 38.15 | 38.40 | 38.15 | 38.31 | 5,700 | +0.22(+0.58%) |
Dec 27, 2005 | 39.81 | 39.81 | 37.90 | 38.09 | 19,700 | -1.33(-3.37%) |
Dec 23, 2005 | 39.85 | 39.85 | 38.91 | 39.42 | 10,115 | -0.43(-1.08%) |
Dec 22, 2005 | 39.47 | 40.00 | 38.90 | 39.85 | 7,732 | +0.67(+1.71%) |
Dec 21, 2005 | 40.62 | 40.62 | 38.76 | 39.18 | 15,141 | -0.63(-1.58%) |
Dec 20, 2005 | 40.61 | 40.61 | 39.70 | 39.81 | 9,159 | -0.80(-1.97%) |
Dec 19, 2005 | 40.64 | 40.75 | 39.71 | 40.61 | 9,771 | -0.03(-0.07%) |
Dec 16, 2005 | 40.62 | 41.33 | 38.60 | 40.64 | 17,328 | +0.02(+0.05%) |
Dec 15, 2005 | 40.35 | 40.79 | 39.02 | 40.62 | 52,309 | +0.48(+1.20%) |
Dec 14, 2005 | 40.35 | 40.35 | 39.25 | 40.14 | 16,227 | -0.01(-0.02%) |
Dec 13, 2005 | 38.40 | 40.35 | 38.40 | 40.15 | 67,884 | +1.90(+4.97%) |
Dec 12, 2005 | 36.59 | 38.49 | 36.51 | 38.25 | 83,719 | +0.83(+2.22%) |
Dec 09, 2005 | 37.70 | 38.50 | 37.37 | 37.42 | 121,408 | -0.78(-2.04%) |
Dec 08, 2005 | 37.65 | 38.63 | 35.25 | 38.20 | 155,741 | -1.14(-2.90%) |
Dec 07, 2005 | 40.29 | 40.29 | 39.25 | 39.34 | 15,524 | -0.49(-1.23%) |
Dec 06, 2005 | 38.76 | 40.21 | 38.76 | 39.83 | 14,709 | +0.58(+1.48%) |
Dec 05, 2005 | 39.25 | 39.75 | 39.05 | 39.25 | 53,694 | -1.10(-2.73%) |
Dec 02, 2005 | 40.92 | 41.07 | 39.94 | 40.35 | 20,777 | +0.17(+0.42%) |
Dec 01, 2005 | 39.99 | 40.47 | 39.57 | 40.18 | 28,062 | +0.92(+2.34%) |
Nov 30, 2005 | 38.55 | 39.94 | 38.27 | 39.26 | 22,541 | -0.16(-0.41%) |
Nov 29, 2005 | 39.00 | 40.33 | 38.60 | 39.42 | 34,445 | +0.63(+1.62%) |
Nov 28, 2005 | 41.21 | 41.87 | 37.38 | 38.79 | 108,323 | -3.11(-7.42%) |
Nov 25, 2005 | 42.38 | 42.38 | 41.50 | 41.90 | 6,776 | +0.08(+0.19%) |
Nov 23, 2005 | 42.25 | 42.83 | 41.55 | 41.82 | 17,177 | -0.31(-0.74%) |
Nov 22, 2005 | 43.50 | 43.50 | 41.53 | 42.13 | 25,071 | -0.89(-2.07%) |
Nov 21, 2005 | 43.50 | 43.50 | 42.41 | 43.02 | 33,099 | -0.20(-0.46%) |
Nov 18, 2005 | 43.42 | 43.59 | 42.35 | 43.22 | 38,911 | +0.24(+0.56%) |
Nov 17, 2005 | 42.90 | 43.19 | 42.32 | 42.98 | 30,896 | +0.88(+2.09%) |
Nov 16, 2005 | 42.00 | 42.48 | 41.96 | 42.10 | 24,075 | -0.28(-0.66%) |
Nov 15, 2005 | 42.49 | 42.49 | 42.00 | 42.38 | 43,421 | +0.13(+0.31%) |
Nov 14, 2005 | 42.23 | 42.49 | 41.90 | 42.25 | 47,333 | +0.02(+0.05%) |
Nov 11, 2005 | 42.08 | 42.49 | 41.79 | 42.23 | 51,450 | +0.03(+0.07%) |
Nov 10, 2005 | 42.65 | 42.65 | 41.10 | 42.20 | 61,143 | -0.78(-1.81%) |
Nov 09, 2005 | 43.35 | 43.35 | 42.46 | 42.98 | 30,566 | -0.44(-1.01%) |
Nov 08, 2005 | 43.50 | 43.68 | 42.05 | 43.42 | 16,967 | +0.32(+0.74%) |
Nov 07, 2005 | 44.95 | 44.95 | 42.00 | 43.10 | 52,630 | -0.05(-0.12%) |
Nov 04, 2005 | 43.85 | 43.85 | 42.60 | 43.15 | 37,735 | +0.15(+0.35%) |
Nov 03, 2005 | 42.50 | 44.50 | 42.50 | 43.00 | 69,272 | +1.23(+2.94%) |
Nov 02, 2005 | 41.75 | 42.48 | 41.36 | 41.77 | 56,981 | +0.05(+0.12%) |
Nov 01, 2005 | 40.99 | 41.75 | 39.12 | 41.72 | 63,613 | +2.26(+5.73%) |
Oct 31, 2005 | 39.35 | 39.75 | 37.75 | 39.46 | 40,632 | +0.45(+1.15%) |
Oct 28, 2005 | 41.75 | 41.75 | 37.22 | 39.01 | 90,826 | -2.49(-6.00%) |
Oct 27, 2005 | 41.75 | 42.00 | 40.66 | 41.50 | 46,883 | +0.00(+0.00%) |
Oct 26, 2005 | 40.75 | 41.98 | 40.62 | 41.50 | 44,255 | +0.92(+2.27%) |
Oct 25, 2005 | 40.75 | 40.80 | 40.50 | 40.58 | 31,110 | -0.09(-0.22%) |
Oct 24, 2005 | 39.60 | 40.67 | 39.60 | 40.67 | 52,356 | +1.16(+2.94%) |
Oct 21, 2005 | 40.53 | 40.53 | 38.77 | 39.51 | 39,780 | +0.03(+0.08%) |
Oct 20, 2005 | 39.63 | 39.88 | 39.00 | 39.48 | 20,361 | +0.24(+0.61%) |
Oct 19, 2005 | 39.10 | 39.88 | 39.02 | 39.24 | 27,587 | +0.34(+0.87%) |
Oct 18, 2005 | 37.70 | 39.25 | 37.70 | 38.90 | 47,057 | +0.38(+0.99%) |
Oct 17, 2005 | 39.50 | 40.51 | 37.06 | 38.52 | 99,154 | -1.98(-4.89%) |
Oct 14, 2005 | 39.29 | 41.53 | 38.90 | 40.50 | 104,705 | +1.69(+4.35%) |
Oct 13, 2005 | 37.60 | 39.50 | 37.25 | 38.81 | 90,490 | +1.81(+4.89%) |
Oct 12, 2005 | 36.00 | 37.89 | 35.61 | 37.00 | 66,355 | +1.18(+3.29%) |
Oct 11, 2005 | 36.17 | 36.17 | 35.75 | 35.82 | 69,846 | -0.17(-0.47%) |
Oct 10, 2005 | 36.38 | 36.90 | 35.63 | 35.99 | 26,579 | -0.03(-0.08%) |
Oct 07, 2005 | 35.83 | 36.10 | 35.07 | 36.02 | 20,296 | +0.21(+0.59%) |
Oct 06, 2005 | 35.20 | 36.10 | 35.11 | 35.81 | 48,783 | +0.23(+0.65%) |
Oct 05, 2005 | 35.76 | 36.55 | 35.02 | 35.58 | 27,591 | -0.51(-1.41%) |
Oct 04, 2005 | 36.00 | 36.79 | 35.79 | 36.09 | 23,575 | +0.09(+0.25%) |
Oct 03, 2005 | 36.31 | 36.50 | 35.76 | 36.00 | 72,360 | -0.28(-0.77%) |
Sep 30, 2005 | 36.00 | 36.28 | 35.76 | 36.28 | 11,983 | +0.28(+0.78%) |
Sep 29, 2005 | 35.97 | 36.00 | 35.80 | 36.00 | 13,862 | -0.29(-0.80%) |
Sep 28, 2005 | 36.45 | 36.71 | 36.12 | 36.29 | 18,295 | -0.06(-0.17%) |
Sep 27, 2005 | 36.10 | 36.36 | 35.77 | 36.35 | 34,162 | +0.25(+0.69%) |
Sep 26, 2005 | 36.04 | 36.27 | 35.90 | 36.10 | 41,521 | +0.31(+0.87%) |
Sep 23, 2005 | 35.79 | 36.13 | 35.66 | 35.79 | 11,460 | -0.21(-0.58%) |
Sep 22, 2005 | 36.00 | 36.23 | 35.11 | 36.00 | 103,710 | +0.58(+1.64%) |
Sep 21, 2005 | 35.00 | 35.60 | 35.00 | 35.42 | 23,543 | -0.06(-0.17%) |
Sep 20, 2005 | 36.40 | 36.65 | 35.13 | 35.48 | 15,204 | -0.65(-1.80%) |
Sep 19, 2005 | 36.90 | 36.90 | 35.93 | 36.13 | 10,995 | -0.41(-1.12%) |
Sep 16, 2005 | 36.75 | 36.89 | 36.51 | 36.54 | 16,140 | +0.03(+0.08%) |
Sep 15, 2005 | 36.00 | 36.66 | 36.00 | 36.51 | 10,068 | +0.71(+1.98%) |
Sep 14, 2005 | 36.32 | 36.32 | 35.71 | 35.80 | 48,700 | -0.25(-0.69%) |
Sep 13, 2005 | 36.25 | 36.25 | 35.84 | 36.05 | 68,974 | +0.05(+0.14%) |
Sep 12, 2005 | 35.00 | 36.21 | 34.99 | 36.00 | 21,138 | +0.49(+1.38%) |
Sep 09, 2005 | 35.95 | 36.10 | 35.16 | 35.51 | 11,528 | -0.44(-1.22%) |
Sep 08, 2005 | 36.01 | 36.23 | 35.42 | 35.95 | 17,866 | -0.06(-0.17%) |
Sep 07, 2005 | 36.68 | 36.68 | 35.29 | 36.01 | 33,092 | -0.17(-0.47%) |
Sep 06, 2005 | 36.77 | 36.90 | 36.18 | 36.18 | 60,854 | +0.10(+0.28%) |
Sep 02, 2005 | 37.00 | 37.15 | 34.77 | 36.08 | 149,402 | -0.04(-0.11%) |
Sep 01, 2005 | 34.13 | 36.50 | 33.80 | 36.12 | 219,127 | +2.58(+7.69%) |
Aug 31, 2005 | 32.66 | 33.76 | 32.03 | 33.54 | 40,951 | +1.38(+4.29%) |
Aug 30, 2005 | 31.98 | 32.40 | 31.86 | 32.16 | 9,385 | -0.29(-0.89%) |
Aug 29, 2005 | 32.01 | 32.45 | 31.99 | 32.45 | 9,288 | -0.17(-0.52%) |
Aug 26, 2005 | 32.66 | 32.66 | 32.25 | 32.62 | 1,300 | +0.38(+1.18%) |
Aug 25, 2005 | 32.30 | 32.33 | 32.00 | 32.24 | 3,650 | -0.06(-0.19%) |
Aug 24, 2005 | 32.50 | 33.16 | 32.30 | 32.30 | 4,815 | +0.08(+0.25%) |
Aug 23, 2005 | 31.80 | 32.23 | 31.80 | 32.22 | 8,789 | +0.24(+0.75%) |
Aug 22, 2005 | 31.88 | 32.31 | 31.76 | 31.98 | 10,239 | -0.09(-0.28%) |
Aug 19, 2005 | 32.04 | 32.35 | 32.04 | 32.07 | 6,696 | -0.63(-1.93%) |
Aug 18, 2005 | 32.25 | 32.88 | 32.18 | 32.70 | 13,421 | +0.45(+1.40%) |
Aug 17, 2005 | 32.53 | 32.53 | 31.55 | 32.25 | 10,197 | +0.25(+0.78%) |
Aug 16, 2005 | 32.11 | 32.85 | 32.00 | 32.00 | 20,185 | -0.71(-2.17%) |
Aug 15, 2005 | 34.04 | 34.04 | 32.26 | 32.71 | 27,571 | -1.53(-4.47%) |
Aug 12, 2005 | 34.15 | 34.24 | 33.66 | 34.24 | 12,070 | +0.16(+0.47%) |
Aug 11, 2005 | 32.75 | 34.41 | 32.00 | 34.08 | 61,428 | +1.17(+3.56%) |
Aug 10, 2005 | 32.80 | 32.91 | 32.80 | 32.91 | 468 | +0.08(+0.24%) |
Aug 09, 2005 | 32.67 | 33.00 | 32.56 | 32.83 | 4,864 | -0.08(-0.24%) |
Aug 08, 2005 | 33.21 | 33.21 | 32.49 | 32.91 | 14,580 | +0.06(+0.18%) |
Aug 05, 2005 | 32.50 | 33.10 | 31.85 | 32.85 | 21,078 | -0.15(-0.45%) |
Aug 04, 2005 | 32.99 | 33.11 | 31.00 | 33.00 | 12,845 | +0.41(+1.26%) |
Aug 03, 2005 | 33.09 | 33.09 | 32.54 | 32.59 | 4,214 | +0.06(+0.18%) |
Aug 02, 2005 | 31.57 | 32.98 | 31.25 | 32.53 | 19,527 | +1.51(+4.88%) |
Aug 01, 2005 | 30.25 | 31.17 | 30.25 | 31.02 | 13,620 | +0.52(+1.70%) |
Jul 29, 2005 | 31.61 | 31.82 | 30.25 | 30.50 | 11,461 | -1.50(-4.69%) |
Jul 28, 2005 | 33.06 | 33.06 | 31.87 | 32.00 | 12,827 | -0.54(-1.66%) |
Jul 27, 2005 | 32.52 | 33.11 | 31.75 | 32.54 | 4,610 | -0.66(-1.99%) |
Jul 26, 2005 | 32.77 | 33.30 | 32.77 | 33.20 | 3,255 | -0.10(-0.30%) |
Jul 25, 2005 | 33.00 | 33.69 | 33.00 | 33.30 | 9,197 | +0.30(+0.91%) |
Jul 22, 2005 | 33.74 | 33.74 | 32.00 | 33.00 | 15,253 | +0.00(+0.00%) |
Jul 21, 2005 | 30.54 | 33.89 | 30.00 | 33.00 | 40,331 | +2.47(+8.09%) |
Jul 20, 2005 | 30.39 | 30.53 | 29.48 | 30.53 | 16,693 | +0.53(+1.77%) |
Jul 19, 2005 | 30.00 | 30.00 | 29.29 | 30.00 | 8,493 | +0.52(+1.76%) |
Jul 18, 2005 | 29.25 | 29.61 | 29.00 | 29.48 | 6,621 | +0.67(+2.33%) |
Jul 15, 2005 | 29.00 | 29.00 | 28.04 | 28.81 | 3,841 | -0.14(-0.48%) |
Jul 14, 2005 | 28.77 | 28.95 | 28.72 | 28.95 | 1,250 | -0.05(-0.16%) |
Jul 13, 2005 | 28.52 | 29.00 | 28.52 | 29.00 | 5,670 | +0.05(+0.16%) |
Jul 12, 2005 | 28.85 | 29.00 | 28.79 | 28.95 | 9,275 | +0.30(+1.05%) |
Jul 11, 2005 | 28.02 | 28.97 | 27.52 | 28.65 | 14,335 | +0.23(+0.81%) |
Jul 08, 2005 | 28.70 | 28.70 | 28.02 | 28.42 | 4,720 | -0.08(-0.28%) |
Jul 07, 2005 | 28.50 | 28.50 | 28.13 | 28.50 | 3,530 | +0.10(+0.35%) |
Jul 06, 2005 | 27.80 | 28.49 | 26.14 | 28.40 | 12,592 | +0.25(+0.89%) |
Jul 05, 2005 | 28.00 | 28.35 | 28.00 | 28.15 | 7,900 | -0.10(-0.35%) |
Jul 01, 2005 | 28.50 | 28.50 | 28.21 | 28.25 | 20,700 | +0.07(+0.25%) |
Jun 30, 2005 | 27.80 | 28.39 | 27.80 | 28.18 | 5,318 | -0.01(-0.04%) |
Jun 29, 2005 | 28.00 | 28.40 | 28.00 | 28.19 | 11,268 | -0.11(-0.39%) |
Jun 28, 2005 | 28.30 | 28.49 | 28.30 | 28.30 | 9,234 | -0.10(-0.35%) |
Jun 27, 2005 | 28.30 | 28.41 | 28.22 | 28.40 | 17,615 | +0.25(+0.89%) |
Jun 24, 2005 | 28.50 | 28.54 | 28.15 | 28.15 | 16,776 | -0.39(-1.37%) |
Jun 23, 2005 | 28.30 | 28.65 | 28.30 | 28.54 | 10,686 | +0.19(+0.67%) |
Jun 22, 2005 | 28.50 | 28.50 | 28.25 | 28.35 | 7,561 | +0.39(+1.39%) |
Jun 21, 2005 | 28.45 | 28.45 | 27.85 | 27.96 | 10,676 | -0.03(-0.11%) |
Jun 20, 2005 | 27.75 | 27.99 | 27.63 | 27.99 | 15,188 | -0.19(-0.67%) |
Jun 17, 2005 | 28.50 | 28.50 | 27.86 | 28.18 | 20,468 | -0.15(-0.53%) |
Jun 16, 2005 | 28.50 | 28.50 | 28.17 | 28.33 | 8,342 | +0.00(+0.00%) |
Jun 15, 2005 | 28.31 | 28.34 | 28.03 | 28.33 | 9,141 | +0.08(+0.28%) |
Jun 14, 2005 | 27.88 | 28.36 | 27.85 | 28.25 | 7,422 | -0.25(-0.88%) |
Jun 13, 2005 | 28.70 | 28.70 | 28.43 | 28.50 | 10,509 | +0.08(+0.28%) |
Jun 10, 2005 | 27.41 | 28.55 | 27.41 | 28.42 | 18,711 | +1.03(+3.76%) |
Jun 09, 2005 | 27.62 | 27.80 | 26.61 | 27.39 | 6,272 | -0.81(-2.87%) |
Jun 08, 2005 | 28.70 | 28.70 | 27.93 | 28.20 | 8,135 | +0.06(+0.21%) |
Jun 07, 2005 | 27.70 | 28.51 | 27.50 | 28.14 | 7,938 | -0.14(-0.50%) |
Jun 06, 2005 | 28.64 | 28.64 | 28.00 | 28.28 | 12,156 | +0.27(+0.96%) |
Jun 03, 2005 | 28.12 | 28.30 | 27.47 | 28.01 | 9,497 | +0.53(+1.93%) |
Jun 02, 2005 | 27.66 | 28.00 | 26.65 | 27.48 | 14,442 | +0.43(+1.59%) |