Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.99 | 50.69 | 49.77 | 50.29 | 1,697,573 | +0.39(+0.78%) |
May 30, 2006 | 50.07 | 50.39 | 49.81 | 49.90 | 1,764,097 | -0.21(-0.41%) |
May 26, 2006 | 48.98 | 50.31 | 48.94 | 50.11 | 1,610,006 | +0.99(+2.02%) |
May 25, 2006 | 48.84 | 49.12 | 48.14 | 49.12 | 2,039,966 | +0.49(+1.00%) |
May 24, 2006 | 49.83 | 50.02 | 48.23 | 48.63 | 2,349,097 | -1.36(-2.71%) |
May 23, 2006 | 49.61 | 50.82 | 49.57 | 49.98 | 2,104,182 | +0.54(+1.09%) |
May 22, 2006 | 49.72 | 49.84 | 48.84 | 49.45 | 2,181,023 | -0.27(-0.55%) |
May 19, 2006 | 48.54 | 49.78 | 48.05 | 49.72 | 3,124,980 | +1.19(+2.44%) |
May 18, 2006 | 50.42 | 50.42 | 48.48 | 48.53 | 2,255,557 | -1.75(-3.47%) |
May 17, 2006 | 52.11 | 52.16 | 49.47 | 50.28 | 2,535,771 | -2.30(-4.37%) |
May 16, 2006 | 52.89 | 52.96 | 52.16 | 52.58 | 1,865,376 | -0.31(-0.59%) |
May 15, 2006 | 53.03 | 53.14 | 52.45 | 52.89 | 2,311,355 | -0.87(-1.62%) |
May 12, 2006 | 54.47 | 54.60 | 53.57 | 53.76 | 1,816,365 | -1.02(-1.87%) |
May 11, 2006 | 55.91 | 55.91 | 54.76 | 54.78 | 1,175,567 | -1.00(-1.80%) |
May 10, 2006 | 55.76 | 56.13 | 55.50 | 55.78 | 958,347 | -0.16(-0.29%) |
May 09, 2006 | 55.80 | 56.08 | 55.61 | 55.94 | 909,472 | -0.03(-0.05%) |
May 08, 2006 | 56.44 | 56.71 | 55.97 | 55.97 | 1,162,805 | -0.41(-0.72%) |
May 05, 2006 | 56.14 | 56.55 | 55.52 | 56.38 | 934,860 | +0.84(+1.51%) |
May 04, 2006 | 55.72 | 56.44 | 55.54 | 55.54 | 1,001,519 | -0.04(-0.08%) |
May 03, 2006 | 55.14 | 55.67 | 54.87 | 55.58 | 1,402,154 | +0.44(+0.80%) |
May 02, 2006 | 53.77 | 55.22 | 53.70 | 55.14 | 2,503,323 | +1.50(+2.80%) |
May 01, 2006 | 53.56 | 54.49 | 53.05 | 53.64 | 2,196,636 | +0.27(+0.50%) |
Apr 28, 2006 | 54.18 | 54.22 | 53.01 | 53.37 | 2,007,790 | -0.69(-1.28%) |
Apr 27, 2006 | 40.84 | 54.14 | 51.75 | 54.06 | 4,324,712 | -1.50(-2.70%) |
Apr 26, 2006 | 55.55 | 56.64 | 55.49 | 55.57 | 1,291,643 | -0.15(-0.28%) |
Apr 25, 2006 | 57.78 | 57.86 | 55.41 | 55.72 | 2,033,449 | -2.14(-3.69%) |
Apr 24, 2006 | 56.82 | 58.54 | 56.82 | 57.86 | 1,557,738 | +0.67(+1.17%) |
Apr 21, 2006 | 57.31 | 57.31 | 56.75 | 57.19 | 824,349 | +0.21(+0.37%) |
Apr 20, 2006 | 56.75 | 57.54 | 56.72 | 56.97 | 1,275,080 | +0.13(+0.23%) |
Apr 19, 2006 | 55.80 | 57.01 | 55.80 | 56.84 | 1,146,921 | +0.99(+1.77%) |
Apr 18, 2006 | 54.93 | 55.98 | 54.64 | 55.85 | 1,484,969 | +1.10(+2.02%) |
Apr 17, 2006 | 54.29 | 55.24 | 54.25 | 54.75 | 1,303,183 | +0.57(+1.05%) |
Apr 13, 2006 | 52.36 | 54.50 | 52.33 | 54.18 | 1,704,497 | +1.83(+3.49%) |
Apr 12, 2006 | 52.52 | 52.89 | 52.32 | 52.36 | 1,714,272 | +0.02(+0.04%) |
Apr 11, 2006 | 53.67 | 53.82 | 52.26 | 52.33 | 1,528,820 | -1.22(-2.28%) |
Apr 10, 2006 | 53.77 | 53.81 | 52.92 | 53.56 | 1,328,164 | -0.57(-1.06%) |
Apr 07, 2006 | 54.54 | 54.82 | 53.65 | 54.13 | 1,226,206 | -0.36(-0.66%) |
Apr 06, 2006 | 53.49 | 54.60 | 53.26 | 54.49 | 1,262,183 | +0.80(+1.50%) |
Apr 05, 2006 | 53.34 | 53.97 | 53.22 | 53.69 | 885,306 | +0.35(+0.66%) |
Apr 04, 2006 | 53.30 | 53.75 | 52.90 | 53.34 | 962,963 | -0.51(-0.94%) |
Apr 03, 2006 | 53.56 | 54.83 | 53.21 | 53.84 | 1,097,096 | +0.88(+1.65%) |
Mar 31, 2006 | 53.22 | 53.68 | 52.97 | 52.97 | 712,345 | -0.47(-0.88%) |
Mar 30, 2006 | 53.36 | 54.25 | 53.18 | 53.44 | 652,067 | +0.15(+0.29%) |
Mar 29, 2006 | 53.14 | 54.07 | 52.92 | 53.28 | 951,151 | +0.08(+0.15%) |
Mar 28, 2006 | 53.51 | 53.74 | 53.04 | 53.20 | 690,759 | -0.05(-0.10%) |
Mar 27, 2006 | 52.97 | 53.41 | 52.58 | 53.25 | 730,809 | +0.15(+0.29%) |
Mar 24, 2006 | 53.03 | 53.20 | 52.67 | 53.10 | 828,422 | +0.10(+0.19%) |
Mar 23, 2006 | 53.14 | 53.31 | 52.88 | 53.00 | 836,160 | -0.15(-0.28%) |
Mar 22, 2006 | 52.70 | 53.38 | 52.64 | 53.14 | 1,077,275 | +0.38(+0.71%) |
Mar 21, 2006 | 53.70 | 53.74 | 52.73 | 52.77 | 866,707 | -0.99(-1.85%) |
Mar 20, 2006 | 53.62 | 54.48 | 53.55 | 53.76 | 1,027,721 | +0.15(+0.27%) |
Mar 17, 2006 | 53.29 | 53.67 | 53.09 | 53.62 | 1,022,155 | +0.65(+1.22%) |
Mar 16, 2006 | 53.20 | 53.33 | 52.61 | 52.97 | 845,664 | -0.11(-0.21%) |
Mar 15, 2006 | 52.74 | 53.11 | 52.64 | 53.08 | 981,834 | +0.29(+0.56%) |
Mar 14, 2006 | 52.31 | 52.79 | 52.30 | 52.78 | 1,029,622 | +0.47(+0.90%) |
Mar 13, 2006 | 51.82 | 52.48 | 51.76 | 52.31 | 824,621 | +0.49(+0.95%) |
Mar 10, 2006 | 51.64 | 51.86 | 51.42 | 51.82 | 1,200,004 | +0.18(+0.34%) |
Mar 09, 2006 | 50.37 | 51.64 | 50.34 | 51.64 | 1,599,417 | +1.14(+2.26%) |
Mar 08, 2006 | 50.54 | 50.69 | 50.00 | 50.50 | 1,233,537 | -0.04(-0.09%) |
Mar 07, 2006 | 50.09 | 50.91 | 49.95 | 50.54 | 1,105,920 | +0.44(+0.88%) |
Mar 06, 2006 | 50.31 | 50.63 | 49.86 | 50.10 | 870,916 | -0.24(-0.48%) |
Mar 03, 2006 | 50.16 | 51.06 | 49.79 | 50.35 | 1,011,430 | +0.12(+0.23%) |
Mar 02, 2006 | 50.35 | 50.46 | 49.87 | 50.23 | 1,001,655 | -0.29(-0.57%) |
Mar 01, 2006 | 50.68 | 50.68 | 50.21 | 50.51 | 1,075,781 | +0.30(+0.60%) |
Feb 28, 2006 | 50.85 | 50.49 | 49.47 | 50.21 | 1,924,568 | -0.64(-1.26%) |
Feb 27, 2006 | 51.01 | 51.38 | 50.80 | 50.85 | 801,813 | -0.11(-0.22%) |
Feb 24, 2006 | 51.15 | 51.38 | 50.64 | 50.96 | 898,204 | -0.18(-0.36%) |
Feb 23, 2006 | 51.25 | 51.56 | 50.72 | 51.15 | 884,763 | -0.18(-0.34%) |
Feb 22, 2006 | 51.56 | 51.80 | 51.07 | 51.32 | 1,033,016 | -0.13(-0.26%) |
Feb 21, 2006 | 50.64 | 51.80 | 50.57 | 51.46 | 1,460,396 | +0.61(+1.20%) |
Feb 17, 2006 | 50.53 | 50.94 | 50.39 | 50.85 | 1,264,491 | +0.55(+1.10%) |
Feb 16, 2006 | 50.10 | 50.39 | 49.98 | 50.29 | 994,188 | +0.20(+0.40%) |
Feb 15, 2006 | 50.46 | 50.46 | 50.06 | 50.09 | 1,505,198 | -0.43(-0.85%) |
Feb 14, 2006 | 49.48 | 50.68 | 49.23 | 50.52 | 1,240,597 | +0.94(+1.90%) |
Feb 13, 2006 | 50.42 | 50.43 | 49.30 | 49.58 | 978,032 | -0.95(-1.88%) |
Feb 10, 2006 | 49.90 | 50.74 | 49.87 | 50.53 | 1,255,531 | +0.26(+0.51%) |
Feb 09, 2006 | 50.17 | 50.57 | 50.04 | 50.27 | 1,065,192 | +0.01(+0.01%) |
Feb 08, 2006 | 49.31 | 50.53 | 49.31 | 50.26 | 1,922,803 | +1.01(+2.05%) |
Feb 07, 2006 | 49.39 | 50.09 | 48.92 | 49.26 | 1,811,478 | +0.04(+0.09%) |
Feb 06, 2006 | 47.55 | 49.33 | 47.51 | 49.21 | 1,452,386 | +1.71(+3.60%) |
Feb 03, 2006 | 48.19 | 48.23 | 47.46 | 47.50 | 1,268,021 | -0.69(-1.44%) |
Feb 02, 2006 | 48.17 | 48.25 | 47.73 | 48.19 | 1,383,419 | +0.06(+0.12%) |
Feb 01, 2006 | 48.55 | 48.78 | 48.14 | 48.14 | 1,861,167 | -0.53(-1.09%) |
Jan 31, 2006 | 49.20 | 49.20 | 48.50 | 48.67 | 1,443,562 | -0.45(-0.91%) |
Jan 30, 2006 | 48.75 | 49.37 | 48.62 | 49.12 | 1,558,688 | +0.36(+0.74%) |
Jan 27, 2006 | 49.41 | 50.05 | 48.71 | 48.75 | 1,814,872 | -0.65(-1.31%) |
Jan 26, 2006 | 49.23 | 49.65 | 48.80 | 49.40 | 1,508,185 | +0.18(+0.37%) |
Jan 25, 2006 | 49.31 | 50.73 | 48.54 | 49.22 | 2,945,502 | +1.13(+2.34%) |
Jan 24, 2006 | 47.07 | 48.15 | 47.07 | 48.09 | 1,501,668 | +0.97(+2.06%) |
Jan 23, 2006 | 47.60 | 47.68 | 46.63 | 47.12 | 1,283,090 | -0.41(-0.85%) |
Jan 20, 2006 | 48.50 | 48.50 | 47.47 | 47.52 | 1,604,440 | -0.98(-2.02%) |
Jan 19, 2006 | 48.03 | 48.60 | 48.03 | 48.50 | 1,647,205 | +0.66(+1.37%) |
Jan 18, 2006 | 48.41 | 48.41 | 47.60 | 47.85 | 1,366,041 | -0.55(-1.14%) |
Jan 17, 2006 | 48.10 | 49.04 | 48.00 | 48.40 | 2,077,029 | +0.51(+1.06%) |
Jan 13, 2006 | 48.01 | 48.24 | 47.68 | 47.89 | 768,279 | -0.01(-0.02%) |
Jan 12, 2006 | 47.89 | 48.25 | 47.83 | 47.90 | 1,764,368 | +0.00(+0.00%) |
Jan 11, 2006 | 47.33 | 48.16 | 47.30 | 47.90 | 1,795,186 | +0.47(+0.99%) |
Jan 10, 2006 | 47.10 | 47.57 | 46.83 | 47.43 | 1,866,462 | +0.03(+0.06%) |
Jan 09, 2006 | 46.12 | 47.58 | 46.12 | 47.40 | 2,670,583 | +1.24(+2.68%) |
Jan 06, 2006 | 45.61 | 46.21 | 44.83 | 46.16 | 1,897,280 | +0.92(+2.04%) |
Jan 05, 2006 | 44.50 | 45.33 | 44.49 | 45.24 | 1,477,774 | +0.52(+1.17%) |
Jan 04, 2006 | 44.19 | 44.82 | 44.14 | 44.72 | 1,448,585 | +0.66(+1.50%) |
Jan 03, 2006 | 43.52 | 44.12 | 43.10 | 44.05 | 1,097,639 | +0.48(+1.10%) |
Dec 30, 2005 | 43.90 | 43.97 | 43.58 | 43.58 | 817,697 | -0.48(-1.09%) |
Dec 29, 2005 | 43.64 | 44.19 | 43.64 | 44.05 | 897,389 | +0.36(+0.83%) |
Dec 28, 2005 | 43.27 | 43.77 | 43.02 | 43.69 | 811,044 | +0.71(+1.66%) |
Dec 27, 2005 | 43.68 | 43.80 | 42.98 | 42.98 | 855,982 | -0.58(-1.34%) |
Dec 23, 2005 | 43.74 | 43.83 | 43.46 | 43.56 | 706,236 | -0.01(-0.02%) |
Dec 22, 2005 | 43.83 | 43.83 | 43.43 | 43.57 | 1,075,374 | -0.09(-0.20%) |
Dec 21, 2005 | 43.68 | 44.05 | 43.42 | 43.66 | 852,316 | +0.07(+0.17%) |
Dec 20, 2005 | 43.77 | 43.97 | 43.53 | 43.58 | 1,098,453 | -0.17(-0.39%) |
Dec 19, 2005 | 44.05 | 43.98 | 43.35 | 43.75 | 1,332,372 | -0.30(-0.69%) |
Dec 16, 2005 | 44.19 | 44.56 | 44.01 | 44.05 | 1,171,765 | -0.10(-0.22%) |
Dec 15, 2005 | 44.40 | 44.51 | 44.04 | 44.15 | 747,643 | -0.24(-0.55%) |
Dec 14, 2005 | 44.18 | 44.69 | 44.10 | 44.39 | 791,223 | +0.25(+0.57%) |
Dec 13, 2005 | 44.15 | 44.51 | 43.97 | 44.14 | 1,025,006 | -0.01(-0.02%) |
Dec 12, 2005 | 44.15 | 44.22 | 43.83 | 44.15 | 911,373 | +0.41(+0.94%) |
Dec 09, 2005 | 43.90 | 43.94 | 43.47 | 43.74 | 823,942 | +0.15(+0.34%) |
Dec 08, 2005 | 43.79 | 44.01 | 43.37 | 43.59 | 955,496 | -0.29(-0.67%) |
Dec 07, 2005 | 43.72 | 43.99 | 43.56 | 43.89 | 1,323,412 | +0.08(+0.18%) |
Dec 06, 2005 | 43.75 | 44.08 | 43.66 | 43.80 | 1,211,544 | +0.06(+0.13%) |
Dec 05, 2005 | 43.47 | 44.00 | 43.41 | 43.75 | 1,511,986 | +0.28(+0.64%) |
Dec 02, 2005 | 43.17 | 43.61 | 41.22 | 43.47 | 1,498,002 | -0.30(-0.69%) |
Dec 01, 2005 | 41.99 | 43.81 | 41.94 | 43.77 | 2,409,783 | +2.20(+5.30%) |
Nov 30, 2005 | 41.42 | 41.70 | 41.29 | 41.57 | 1,556,380 | +0.21(+0.50%) |
Nov 29, 2005 | 41.40 | 41.52 | 41.07 | 41.36 | 1,524,340 | +0.00(+0.00%) |
Nov 28, 2005 | 41.62 | 41.73 | 41.26 | 41.36 | 1,214,395 | -0.52(-1.23%) |
Nov 25, 2005 | 41.95 | 42.04 | 41.74 | 41.87 | 525,129 | -0.04(-0.09%) |
Nov 23, 2005 | 41.87 | 42.08 | 41.71 | 41.91 | 1,643,404 | +0.04(+0.09%) |
Nov 22, 2005 | 42.24 | 42.29 | 41.71 | 41.87 | 1,093,702 | -0.35(-0.82%) |
Nov 21, 2005 | 42.28 | 42.50 | 42.15 | 42.22 | 1,054,874 | -0.13(-0.30%) |
Nov 18, 2005 | 42.71 | 42.71 | 42.16 | 42.35 | 1,914,386 | +0.07(+0.17%) |
Nov 17, 2005 | 41.98 | 42.30 | 41.91 | 42.27 | 954,410 | +0.36(+0.86%) |
Nov 16, 2005 | 41.69 | 41.96 | 41.62 | 41.91 | 1,069,129 | +0.33(+0.80%) |
Nov 15, 2005 | 41.25 | 42.25 | 41.17 | 41.58 | 2,300,902 | -0.13(-0.30%) |
Nov 14, 2005 | 41.37 | 41.76 | 41.37 | 41.71 | 1,410,436 | +0.23(+0.55%) |
Nov 11, 2005 | 41.29 | 41.53 | 40.98 | 41.48 | 743,706 | +0.08(+0.20%) |
Nov 10, 2005 | 41.51 | 41.59 | 40.78 | 41.40 | 930,380 | +0.00(+0.00%) |
Nov 09, 2005 | 40.88 | 41.83 | 40.61 | 41.40 | 1,306,170 | +0.26(+0.63%) |
Nov 08, 2005 | 41.21 | 41.35 | 40.84 | 41.14 | 850,959 | -0.38(-0.91%) |
Nov 07, 2005 | 41.06 | 42.05 | 40.68 | 41.51 | 2,020,824 | +0.46(+1.11%) |
Nov 04, 2005 | 41.17 | 41.76 | 40.41 | 41.06 | 2,386,975 | -0.12(-0.29%) |
Nov 03, 2005 | 39.92 | 41.20 | 39.87 | 41.17 | 2,570,390 | +1.31(+3.29%) |
Nov 02, 2005 | 38.71 | 40.16 | 38.41 | 39.86 | 2,354,120 | +1.06(+2.73%) |
Nov 01, 2005 | 39.13 | 39.40 | 38.63 | 38.80 | 1,281,733 | -0.35(-0.88%) |
Oct 31, 2005 | 38.71 | 39.41 | 38.48 | 39.15 | 1,577,966 | +0.48(+1.24%) |
Oct 28, 2005 | 38.56 | 38.82 | 38.41 | 38.67 | 1,757,716 | +0.21(+0.54%) |
Oct 27, 2005 | 39.18 | 39.20 | 38.46 | 38.46 | 1,842,432 | -0.71(-1.81%) |
Oct 26, 2005 | 39.15 | 39.64 | 38.90 | 39.17 | 1,383,826 | -0.16(-0.41%) |
Oct 25, 2005 | 38.63 | 39.63 | 38.63 | 39.33 | 2,093,728 | +0.70(+1.81%) |
Oct 24, 2005 | 38.15 | 38.97 | 38.01 | 38.63 | 1,078,904 | +0.49(+1.27%) |
Oct 21, 2005 | 38.45 | 38.78 | 37.97 | 38.15 | 939,611 | -0.13(-0.35%) |
Oct 20, 2005 | 38.55 | 38.89 | 38.06 | 38.28 | 941,512 | -0.45(-1.16%) |
Oct 19, 2005 | 38.30 | 38.77 | 37.76 | 38.73 | 906,214 | +0.13(+0.32%) |
Oct 18, 2005 | 38.60 | 38.87 | 38.43 | 38.60 | 1,195,659 | -0.17(-0.44%) |
Oct 17, 2005 | 38.78 | 38.85 | 38.60 | 38.77 | 1,172,716 | -0.09(-0.23%) |
Oct 14, 2005 | 38.12 | 38.86 | 37.92 | 38.86 | 1,121,126 | +0.75(+1.97%) |
Oct 13, 2005 | 37.27 | 38.16 | 37.27 | 38.11 | 1,904,068 | +0.61(+1.63%) |
Oct 12, 2005 | 37.32 | 37.57 | 37.09 | 37.50 | 1,313,773 | +0.13(+0.35%) |
Oct 11, 2005 | 37.29 | 37.52 | 37.24 | 37.37 | 906,621 | +0.01(+0.02%) |
Oct 10, 2005 | 37.93 | 38.10 | 37.23 | 37.36 | 996,360 | -0.76(-1.99%) |
Oct 07, 2005 | 38.23 | 38.29 | 37.94 | 38.12 | 784,028 | -0.04(-0.10%) |
Oct 06, 2005 | 38.30 | 38.57 | 37.82 | 38.15 | 1,021,205 | -0.14(-0.37%) |
Oct 05, 2005 | 39.15 | 39.15 | 38.29 | 38.29 | 903,363 | -0.92(-2.35%) |
Oct 04, 2005 | 39.52 | 39.67 | 39.17 | 39.22 | 690,895 | -0.27(-0.67%) |
Oct 03, 2005 | 38.83 | 39.58 | 38.72 | 39.48 | 886,257 | +0.52(+1.32%) |
Sep 30, 2005 | 38.82 | 39.26 | 38.69 | 38.97 | 716,011 | +0.24(+0.61%) |
Sep 29, 2005 | 38.69 | 38.88 | 38.06 | 38.73 | 968,257 | +0.04(+0.11%) |
Sep 28, 2005 | 38.68 | 38.89 | 38.21 | 38.69 | 922,370 | +0.01(+0.04%) |
Sep 27, 2005 | 38.72 | 39.13 | 38.63 | 38.67 | 639,712 | -0.11(-0.28%) |
Sep 26, 2005 | 39.03 | 39.44 | 38.66 | 38.78 | 700,670 | -0.24(-0.62%) |
Sep 23, 2005 | 39.02 | 39.19 | 37.97 | 39.02 | 782,670 | +0.57(+1.49%) |
Sep 22, 2005 | 38.56 | 38.74 | 38.32 | 38.45 | 1,081,076 | +0.01(+0.04%) |
Sep 21, 2005 | 38.82 | 38.82 | 38.14 | 38.43 | 1,376,088 | -0.51(-1.30%) |
Sep 20, 2005 | 39.17 | 39.56 | 38.75 | 38.94 | 1,040,076 | -0.25(-0.64%) |
Sep 19, 2005 | 40.33 | 40.34 | 39.04 | 39.19 | 1,109,043 | -1.30(-3.22%) |
Sep 16, 2005 | 39.66 | 40.51 | 39.48 | 40.50 | 2,063,181 | +0.91(+2.29%) |
Sep 15, 2005 | 39.66 | 39.90 | 39.44 | 39.59 | 630,480 | -0.07(-0.19%) |
Sep 14, 2005 | 40.00 | 40.01 | 39.52 | 39.66 | 918,840 | -0.41(-1.01%) |
Sep 13, 2005 | 39.96 | 40.43 | 39.58 | 40.07 | 1,011,294 | +0.07(+0.17%) |
Sep 12, 2005 | 39.47 | 40.05 | 39.44 | 40.00 | 1,132,394 | +0.74(+1.89%) |
Sep 09, 2005 | 38.90 | 39.38 | 38.87 | 39.26 | 648,537 | +0.39(+1.00%) |
Sep 08, 2005 | 39.11 | 39.23 | 38.83 | 38.87 | 718,726 | -0.34(-0.86%) |
Sep 07, 2005 | 38.67 | 39.29 | 38.44 | 39.21 | 847,972 | +0.35(+0.91%) |
Sep 06, 2005 | 38.67 | 39.05 | 38.50 | 38.85 | 800,048 | +0.43(+1.13%) |
Sep 02, 2005 | 38.41 | 38.52 | 38.15 | 38.42 | 1,135,381 | -0.03(-0.08%) |
Sep 01, 2005 | 38.27 | 38.63 | 38.01 | 38.45 | 1,559,774 | +0.12(+0.31%) |
Aug 31, 2005 | 37.57 | 38.35 | 37.27 | 38.33 | 1,409,349 | +0.95(+2.54%) |
Aug 30, 2005 | 37.43 | 37.43 | 36.93 | 37.38 | 1,445,870 | -0.32(-0.86%) |
Aug 29, 2005 | 37.29 | 37.93 | 37.02 | 37.71 | 1,050,665 | +0.43(+1.15%) |
Aug 26, 2005 | 37.14 | 37.40 | 36.76 | 37.28 | 1,124,656 | +0.14(+0.38%) |
Aug 25, 2005 | 37.20 | 37.34 | 36.98 | 37.14 | 939,204 | +0.02(+0.06%) |
Aug 24, 2005 | 37.60 | 37.90 | 37.11 | 37.12 | 790,408 | -0.72(-1.91%) |
Aug 23, 2005 | 37.96 | 38.29 | 37.54 | 37.84 | 603,735 | -0.12(-0.31%) |
Aug 22, 2005 | 38.08 | 38.29 | 37.71 | 37.96 | 490,917 | -0.07(-0.17%) |
Aug 19, 2005 | 38.27 | 38.27 | 37.87 | 38.02 | 712,345 | +0.05(+0.14%) |
Aug 18, 2005 | 38.10 | 38.10 | 37.79 | 37.97 | 664,828 | -0.32(-0.83%) |
Aug 17, 2005 | 38.15 | 38.66 | 37.88 | 38.29 | 787,965 | +0.10(+0.25%) |
Aug 16, 2005 | 38.49 | 38.58 | 38.15 | 38.19 | 959,433 | -0.54(-1.39%) |
Aug 15, 2005 | 38.19 | 38.73 | 38.10 | 38.73 | 897,797 | +0.30(+0.79%) |
Aug 12, 2005 | 38.38 | 38.50 | 38.04 | 38.43 | 725,107 | -0.13(-0.34%) |
Aug 11, 2005 | 37.75 | 38.57 | 37.75 | 38.56 | 948,164 | +0.57(+1.51%) |
Aug 10, 2005 | 38.21 | 38.72 | 37.96 | 37.99 | 761,491 | -0.21(-0.56%) |
Aug 09, 2005 | 38.28 | 38.39 | 37.78 | 38.20 | 825,299 | +0.52(+1.37%) |
Aug 08, 2005 | 37.84 | 38.28 | 37.62 | 37.68 | 561,649 | -0.21(-0.56%) |
Aug 05, 2005 | 38.01 | 38.45 | 37.73 | 37.90 | 1,351,379 | -0.21(-0.56%) |
Aug 04, 2005 | 37.98 | 38.41 | 37.82 | 38.11 | 1,466,505 | -0.03(-0.08%) |
Aug 03, 2005 | 37.38 | 38.50 | 37.23 | 38.14 | 1,459,989 | +0.66(+1.77%) |
Aug 02, 2005 | 37.53 | 37.69 | 37.31 | 37.48 | 2,017,022 | +0.04(+0.10%) |
Aug 01, 2005 | 37.86 | 37.86 | 37.34 | 37.44 | 1,954,843 | -0.50(-1.32%) |
Jul 29, 2005 | 38.41 | 38.49 | 37.82 | 37.94 | 2,292,484 | -0.31(-0.81%) |
Jul 28, 2005 | 38.15 | 38.75 | 38.12 | 38.25 | 3,523,442 | +0.25(+0.66%) |
Jul 27, 2005 | 40.22 | 40.66 | 37.76 | 38.00 | 4,645,926 | -1.54(-3.89%) |
Jul 26, 2005 | 39.78 | 40.00 | 39.09 | 39.54 | 1,752,828 | -0.10(-0.26%) |
Jul 25, 2005 | 40.18 | 40.70 | 39.51 | 39.64 | 1,842,024 | -0.57(-1.41%) |
Jul 22, 2005 | 39.68 | 40.21 | 39.26 | 40.21 | 1,253,223 | +0.57(+1.43%) |
Jul 21, 2005 | 40.58 | 40.58 | 39.61 | 39.64 | 1,361,425 | -0.94(-2.31%) |
Jul 20, 2005 | 39.85 | 40.59 | 39.63 | 40.58 | 1,241,547 | +0.55(+1.36%) |
Jul 19, 2005 | 39.78 | 40.12 | 39.59 | 40.03 | 1,219,418 | +0.41(+1.04%) |
Jul 18, 2005 | 39.78 | 39.91 | 39.56 | 39.62 | 654,918 | -0.45(-1.12%) |
Jul 15, 2005 | 39.74 | 40.09 | 39.49 | 40.07 | 1,253,630 | +0.34(+0.85%) |
Jul 14, 2005 | 39.78 | 40.08 | 39.52 | 39.73 | 1,454,830 | +0.24(+0.60%) |
Jul 13, 2005 | 38.85 | 39.51 | 38.67 | 39.50 | 1,692,278 | +0.55(+1.42%) |
Jul 12, 2005 | 38.63 | 38.94 | 38.44 | 38.94 | 1,393,465 | +0.05(+0.13%) |
Jul 11, 2005 | 38.90 | 39.04 | 38.66 | 38.89 | 1,974,664 | +0.07(+0.17%) |
Jul 08, 2005 | 38.15 | 39.00 | 38.13 | 38.83 | 1,826,140 | +0.68(+1.78%) |
Jul 07, 2005 | 37.71 | 38.15 | 37.44 | 38.15 | 2,028,155 | +0.41(+1.07%) |
Jul 06, 2005 | 38.04 | 38.35 | 37.40 | 37.74 | 2,039,423 | -0.27(-0.70%) |
Jul 05, 2005 | 36.09 | 38.02 | 36.02 | 38.01 | 2,584,645 | +1.88(+5.20%) |
Jul 01, 2005 | 36.05 | 36.21 | 35.47 | 36.13 | 888,972 | +0.25(+0.70%) |
Jun 30, 2005 | 36.09 | 36.31 | 35.75 | 35.88 | 1,189,279 | -0.21(-0.59%) |
Jun 29, 2005 | 36.36 | 36.56 | 35.97 | 36.09 | 780,769 | -0.18(-0.51%) |
Jun 28, 2005 | 35.37 | 36.33 | 35.33 | 36.28 | 1,259,739 | +1.03(+2.93%) |
Jun 27, 2005 | 35.01 | 35.42 | 34.81 | 35.25 | 1,009,122 | +0.21(+0.59%) |
Jun 24, 2005 | 34.91 | 35.11 | 34.38 | 35.04 | 2,137,172 | -0.46(-1.31%) |
Jun 23, 2005 | 35.69 | 35.94 | 35.29 | 35.50 | 1,741,289 | -0.30(-0.84%) |
Jun 22, 2005 | 35.83 | 35.98 | 35.69 | 35.81 | 2,226,232 | +0.03(+0.08%) |
Jun 21, 2005 | 36.09 | 36.17 | 35.65 | 35.78 | 2,454,177 | -0.32(-0.88%) |
Jun 20, 2005 | 36.64 | 36.65 | 35.87 | 36.09 | 2,168,669 | -0.99(-2.68%) |
Jun 17, 2005 | 36.90 | 37.09 | 36.09 | 37.09 | 2,226,096 | +0.11(+0.30%) |
Jun 16, 2005 | 36.98 | 37.05 | 36.70 | 36.98 | 955,767 | -0.10(-0.26%) |
Jun 15, 2005 | 36.68 | 37.07 | 36.23 | 37.07 | 1,451,707 | +0.40(+1.08%) |
Jun 14, 2005 | 36.91 | 37.01 | 36.59 | 36.67 | 1,296,124 | -0.23(-0.62%) |
Jun 13, 2005 | 36.39 | 37.39 | 36.31 | 36.90 | 1,858,995 | +0.43(+1.19%) |
Jun 10, 2005 | 36.64 | 36.79 | 36.20 | 36.47 | 1,211,136 | -0.29(-0.80%) |
Jun 09, 2005 | 37.45 | 37.53 | 36.55 | 36.76 | 2,739,007 | -0.74(-1.98%) |
Jun 08, 2005 | 37.60 | 37.83 | 37.38 | 37.51 | 1,820,710 | -0.01(-0.04%) |
Jun 07, 2005 | 37.75 | 38.18 | 37.49 | 37.52 | 2,233,971 | -0.13(-0.35%) |
Jun 06, 2005 | 37.19 | 37.82 | 36.70 | 37.65 | 1,295,852 | +0.52(+1.41%) |
Jun 03, 2005 | 37.49 | 37.83 | 36.99 | 37.13 | 1,273,180 | -0.35(-0.94%) |
Jun 02, 2005 | 37.99 | 38.21 | 37.46 | 37.48 | 1,428,492 | -0.63(-1.64%) |