Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 55.28 | 55.78 | 54.75 | 55.00 | 436,700 | -0.18(-0.33%) |
Jun 29, 2006 | 54.36 | 55.28 | 53.44 | 55.19 | 622,639 | +0.96(+1.77%) |
Jun 28, 2006 | 55.19 | 55.36 | 53.44 | 54.22 | 564,681 | -0.65(-1.19%) |
Jun 27, 2006 | 56.97 | 56.97 | 54.64 | 54.87 | 421,595 | -2.11(-3.70%) |
Jun 26, 2006 | 56.79 | 57.87 | 56.56 | 56.98 | 423,827 | +0.22(+0.39%) |
Jun 23, 2006 | 56.52 | 57.42 | 55.90 | 56.76 | 430,874 | +0.07(+0.13%) |
Jun 22, 2006 | 56.20 | 56.81 | 55.55 | 56.69 | 517,432 | +0.32(+0.57%) |
Jun 21, 2006 | 54.83 | 57.23 | 54.83 | 56.37 | 546,249 | +1.40(+2.55%) |
Jun 20, 2006 | 54.78 | 55.73 | 54.55 | 54.97 | 378,461 | +0.16(+0.28%) |
Jun 19, 2006 | 56.09 | 56.33 | 54.22 | 54.81 | 527,264 | -1.05(-1.89%) |
Jun 16, 2006 | 55.05 | 56.52 | 55.00 | 55.86 | 891,114 | +0.71(+1.28%) |
Jun 15, 2006 | 54.50 | 55.41 | 54.06 | 55.16 | 685,988 | +0.90(+1.65%) |
Jun 14, 2006 | 53.08 | 54.48 | 52.95 | 54.26 | 573,954 | +1.02(+1.91%) |
Jun 13, 2006 | 53.88 | 55.05 | 52.68 | 53.24 | 956,237 | -0.82(-1.51%) |
Jun 12, 2006 | 55.36 | 55.77 | 53.97 | 54.06 | 731,166 | -1.49(-2.69%) |
Jun 09, 2006 | 55.73 | 56.74 | 55.49 | 55.55 | 704,694 | -0.17(-0.31%) |
Jun 08, 2006 | 54.91 | 56.06 | 53.67 | 55.73 | 813,033 | +0.76(+1.38%) |
Jun 07, 2006 | 54.38 | 55.57 | 54.02 | 54.97 | 670,793 | +0.52(+0.96%) |
Jun 06, 2006 | 55.15 | 55.37 | 53.64 | 54.44 | 578,090 | -0.33(-0.60%) |
Jun 05, 2006 | 54.95 | 56.01 | 54.75 | 54.77 | 953,981 | -0.49(-0.88%) |
Jun 02, 2006 | 56.42 | 56.69 | 53.66 | 55.26 | 684,453 | -0.80(-1.42%) |
Jun 01, 2006 | 54.75 | 56.24 | 54.64 | 56.06 | 1,164,348 | +2.78(+5.21%) |
May 31, 2006 | 51.44 | 53.46 | 51.18 | 53.28 | 655,491 | +2.09(+4.08%) |
May 30, 2006 | 52.69 | 52.91 | 51.19 | 51.19 | 583,177 | -1.81(-3.42%) |
May 26, 2006 | 51.75 | 53.86 | 51.75 | 53.01 | 711,095 | +1.64(+3.19%) |
May 25, 2006 | 51.92 | 52.30 | 51.16 | 51.37 | 770,599 | -0.31(-0.60%) |
May 24, 2006 | 53.13 | 53.48 | 50.47 | 51.68 | 1,375,374 | -1.50(-2.82%) |
May 23, 2006 | 54.13 | 54.71 | 53.13 | 53.18 | 594,315 | -0.85(-1.58%) |
May 22, 2006 | 55.27 | 55.64 | 53.72 | 54.03 | 787,482 | -0.78(-1.42%) |
May 19, 2006 | 53.45 | 56.18 | 53.30 | 54.81 | 1,346,733 | +1.33(+2.48%) |
May 18, 2006 | 58.61 | 58.85 | 53.40 | 53.48 | 1,844,791 | -4.96(-8.48%) |
May 17, 2006 | 58.03 | 59.41 | 57.32 | 58.44 | 600,664 | +0.11(+0.19%) |
May 16, 2006 | 57.13 | 58.59 | 57.13 | 58.33 | 380,811 | +1.00(+1.74%) |
May 15, 2006 | 57.17 | 58.06 | 56.52 | 57.33 | 597,064 | -0.13(-0.22%) |
May 12, 2006 | 58.71 | 58.89 | 57.26 | 57.46 | 545,510 | -1.41(-2.40%) |
May 11, 2006 | 60.79 | 61.02 | 58.71 | 58.87 | 579,480 | -1.91(-3.15%) |
May 10, 2006 | 60.51 | 61.09 | 60.36 | 60.78 | 264,988 | +0.37(+0.61%) |
May 09, 2006 | 60.75 | 61.18 | 60.36 | 60.42 | 226,851 | -0.51(-0.84%) |
May 08, 2006 | 60.14 | 61.16 | 59.87 | 60.93 | 347,730 | +1.17(+1.96%) |
May 05, 2006 | 60.62 | 60.62 | 59.27 | 59.76 | 339,629 | -0.63(-1.05%) |
May 04, 2006 | 60.66 | 62.01 | 59.04 | 60.39 | 1,002,744 | +0.62(+1.04%) |
May 03, 2006 | 59.00 | 61.18 | 58.70 | 59.77 | 605,867 | +0.85(+1.45%) |
May 02, 2006 | 58.06 | 59.20 | 57.63 | 58.91 | 496,096 | +1.07(+1.85%) |
May 01, 2006 | 57.08 | 58.94 | 57.01 | 57.84 | 643,639 | +1.25(+2.22%) |
Apr 28, 2006 | 55.65 | 57.50 | 55.60 | 56.59 | 391,183 | +0.79(+1.41%) |
Apr 27, 2006 | 55.98 | 56.87 | 54.91 | 55.80 | 572,718 | +0.06(+0.12%) |
Apr 26, 2006 | 56.00 | 56.24 | 55.32 | 55.73 | 436,589 | -0.10(-0.18%) |
Apr 25, 2006 | 55.34 | 55.85 | 55.00 | 55.84 | 377,729 | +0.61(+1.11%) |
Apr 24, 2006 | 56.14 | 56.14 | 54.43 | 55.22 | 649,476 | -0.82(-1.47%) |
Apr 21, 2006 | 57.26 | 57.69 | 55.94 | 56.05 | 322,585 | -0.90(-1.58%) |
Apr 20, 2006 | 57.06 | 57.59 | 56.34 | 56.94 | 402,843 | +0.03(+0.05%) |
Apr 19, 2006 | 56.13 | 57.55 | 56.00 | 56.92 | 682,257 | +0.55(+0.98%) |
Apr 18, 2006 | 53.78 | 56.37 | 53.20 | 56.37 | 958,109 | +2.58(+4.80%) |
Apr 17, 2006 | 53.60 | 54.13 | 53.20 | 53.78 | 393,742 | +0.27(+0.51%) |
Apr 13, 2006 | 53.31 | 53.89 | 52.80 | 53.51 | 366,615 | +0.31(+0.59%) |
Apr 12, 2006 | 54.15 | 54.21 | 52.30 | 53.20 | 543,770 | -0.95(-1.76%) |
Apr 11, 2006 | 54.47 | 54.73 | 53.83 | 54.15 | 486,018 | +0.08(+0.15%) |
Apr 10, 2006 | 54.32 | 56.15 | 53.85 | 54.07 | 1,585,155 | +0.38(+0.70%) |
Apr 07, 2006 | 53.37 | 54.21 | 53.03 | 53.69 | 630,189 | +0.80(+1.51%) |
Apr 06, 2006 | 52.12 | 53.33 | 51.22 | 52.90 | 1,284,283 | -0.01(-0.02%) |
Apr 05, 2006 | 52.48 | 53.03 | 51.93 | 52.90 | 864,648 | +0.59(+1.12%) |
Apr 04, 2006 | 52.21 | 52.54 | 51.33 | 52.32 | 854,695 | +0.82(+1.60%) |
Apr 03, 2006 | 53.24 | 53.24 | 51.32 | 51.49 | 760,023 | -1.54(-2.90%) |
Mar 31, 2006 | 52.96 | 53.27 | 52.71 | 53.03 | 464,500 | +0.20(+0.38%) |
Mar 30, 2006 | 53.40 | 53.81 | 52.67 | 52.83 | 732,724 | -0.84(-1.57%) |
Mar 29, 2006 | 52.93 | 53.77 | 52.73 | 53.67 | 820,470 | +0.77(+1.45%) |
Mar 28, 2006 | 52.46 | 53.03 | 52.46 | 52.90 | 676,479 | +0.47(+0.89%) |
Mar 27, 2006 | 52.57 | 52.78 | 52.11 | 52.44 | 799,145 | +0.19(+0.37%) |
Mar 24, 2006 | 50.66 | 52.77 | 50.41 | 52.25 | 1,098,443 | +1.35(+2.65%) |
Mar 23, 2006 | 49.55 | 50.96 | 49.28 | 50.90 | 883,574 | +1.27(+2.57%) |
Mar 22, 2006 | 49.03 | 49.73 | 48.82 | 49.63 | 597,856 | +0.60(+1.21%) |
Mar 21, 2006 | 48.41 | 49.59 | 48.27 | 49.03 | 744,075 | +0.31(+0.64%) |
Mar 20, 2006 | 47.54 | 48.83 | 47.51 | 48.72 | 776,223 | +1.08(+2.27%) |
Mar 17, 2006 | 47.55 | 47.73 | 46.50 | 47.64 | 601,902 | +0.33(+0.70%) |
Mar 16, 2006 | 46.86 | 48.09 | 46.73 | 47.31 | 449,321 | +0.45(+0.96%) |
Mar 15, 2006 | 46.13 | 46.97 | 46.08 | 46.86 | 329,129 | +0.42(+0.91%) |
Mar 14, 2006 | 45.66 | 46.91 | 45.38 | 46.44 | 514,228 | +0.93(+2.05%) |
Mar 13, 2006 | 45.81 | 46.23 | 45.17 | 45.50 | 772,188 | -0.66(-1.43%) |
Mar 10, 2006 | 45.80 | 47.43 | 45.52 | 46.16 | 548,300 | +0.14(+0.30%) |
Mar 09, 2006 | 45.92 | 47.99 | 45.77 | 46.03 | 933,764 | -0.02(-0.04%) |
Mar 08, 2006 | 46.80 | 46.91 | 44.67 | 46.04 | 1,397,850 | -0.82(-1.74%) |
Mar 07, 2006 | 46.31 | 47.22 | 45.96 | 46.86 | 797,067 | +0.60(+1.29%) |
Mar 06, 2006 | 47.12 | 47.12 | 45.41 | 46.26 | 734,536 | -0.49(-1.04%) |
Mar 03, 2006 | 45.80 | 47.26 | 45.80 | 46.75 | 673,112 | +0.49(+1.07%) |
Mar 02, 2006 | 45.57 | 47.30 | 44.65 | 46.25 | 2,102,507 | +2.74(+6.29%) |
Mar 01, 2006 | 42.82 | 43.87 | 42.47 | 43.52 | 815,664 | +0.77(+1.80%) |
Feb 28, 2006 | 41.79 | 42.89 | 41.80 | 42.75 | 843,806 | +0.95(+2.28%) |
Feb 27, 2006 | 40.42 | 42.73 | 40.40 | 41.79 | 1,480,571 | +1.25(+3.10%) |
Feb 24, 2006 | 40.81 | 40.85 | 40.34 | 40.54 | 541,918 | -0.35(-0.85%) |
Feb 23, 2006 | 40.20 | 41.46 | 40.09 | 40.89 | 502,553 | +0.49(+1.22%) |
Feb 22, 2006 | 40.32 | 40.80 | 40.20 | 40.39 | 509,913 | +0.03(+0.07%) |
Feb 21, 2006 | 41.24 | 41.66 | 39.66 | 40.37 | 566,837 | -0.91(-2.20%) |
Feb 17, 2006 | 42.35 | 42.35 | 41.14 | 41.27 | 1,008,184 | -0.91(-2.15%) |
Feb 16, 2006 | 41.39 | 42.35 | 41.25 | 42.18 | 933,904 | +0.82(+1.97%) |
Feb 15, 2006 | 40.26 | 41.36 | 40.08 | 41.36 | 548,276 | +0.93(+2.31%) |
Feb 14, 2006 | 39.68 | 41.10 | 39.30 | 40.43 | 980,308 | +0.96(+2.44%) |
Feb 13, 2006 | 39.55 | 39.86 | 38.91 | 39.47 | 494,779 | -0.36(-0.90%) |
Feb 10, 2006 | 40.08 | 40.26 | 38.77 | 39.83 | 702,877 | -0.19(-0.48%) |
Feb 09, 2006 | 41.04 | 41.10 | 39.98 | 40.02 | 463,891 | -1.11(-2.69%) |
Feb 08, 2006 | 41.54 | 41.54 | 40.42 | 41.13 | 414,415 | -0.36(-0.86%) |
Feb 07, 2006 | 41.68 | 42.30 | 40.68 | 41.48 | 524,975 | -0.40(-0.96%) |
Feb 06, 2006 | 42.13 | 42.13 | 41.23 | 41.89 | 657,251 | -0.40(-0.95%) |
Feb 03, 2006 | 42.34 | 42.88 | 42.20 | 42.29 | 856,206 | -0.19(-0.45%) |
Feb 02, 2006 | 41.22 | 42.90 | 41.00 | 42.48 | 1,395,965 | +1.30(+3.16%) |
Feb 01, 2006 | 39.92 | 41.39 | 39.56 | 41.18 | 680,857 | +1.07(+2.67%) |
Jan 31, 2006 | 39.93 | 40.66 | 39.79 | 40.11 | 825,192 | +0.26(+0.64%) |
Jan 30, 2006 | 41.13 | 41.22 | 39.61 | 39.85 | 702,505 | -1.45(-3.50%) |
Jan 27, 2006 | 41.68 | 42.31 | 41.08 | 41.30 | 953,484 | -0.38(-0.92%) |
Jan 26, 2006 | 41.46 | 41.71 | 41.04 | 41.68 | 492,919 | +0.71(+1.74%) |
Jan 25, 2006 | 40.80 | 41.43 | 40.53 | 40.97 | 616,033 | +0.92(+2.29%) |
Jan 24, 2006 | 38.86 | 40.29 | 38.63 | 40.05 | 541,115 | +1.42(+3.67%) |
Jan 23, 2006 | 38.45 | 39.49 | 38.30 | 38.63 | 789,640 | +0.19(+0.50%) |
Jan 20, 2006 | 39.78 | 39.81 | 38.30 | 38.44 | 1,406,371 | -1.05(-2.67%) |
Jan 19, 2006 | 39.89 | 40.24 | 38.73 | 39.50 | 838,972 | -0.34(-0.85%) |
Jan 18, 2006 | 41.50 | 41.50 | 39.36 | 39.83 | 1,068,805 | -1.84(-4.42%) |
Jan 17, 2006 | 42.51 | 42.51 | 41.13 | 41.68 | 529,228 | -0.84(-1.98%) |
Jan 13, 2006 | 43.64 | 43.64 | 42.35 | 42.52 | 325,893 | -0.93(-2.15%) |
Jan 12, 2006 | 44.12 | 44.56 | 43.37 | 43.45 | 287,355 | -0.89(-2.00%) |
Jan 11, 2006 | 43.70 | 44.42 | 43.54 | 44.34 | 420,191 | +0.41(+0.94%) |
Jan 10, 2006 | 42.92 | 44.14 | 42.82 | 43.93 | 493,676 | +0.87(+2.02%) |
Jan 09, 2006 | 42.77 | 43.11 | 41.84 | 43.06 | 822,118 | +0.58(+1.36%) |
Jan 06, 2006 | 43.20 | 43.26 | 42.14 | 42.48 | 720,924 | -0.57(-1.32%) |
Jan 05, 2006 | 42.46 | 43.21 | 41.95 | 43.05 | 1,275,509 | +1.57(+3.78%) |
Jan 04, 2006 | 41.47 | 42.90 | 40.87 | 41.48 | 1,549,104 | -2.07(-4.75%) |
Jan 03, 2006 | 45.23 | 45.23 | 42.40 | 43.55 | 952,917 | -1.71(-3.78%) |
Dec 30, 2005 | 44.89 | 45.58 | 44.50 | 45.27 | 282,023 | +0.18(+0.41%) |
Dec 29, 2005 | 45.27 | 45.71 | 44.45 | 45.08 | 325,772 | +0.00(+0.00%) |
Dec 28, 2005 | 44.19 | 45.50 | 44.19 | 45.08 | 412,036 | +1.06(+2.41%) |
Dec 27, 2005 | 44.29 | 44.38 | 43.86 | 44.02 | 461,166 | -0.27(-0.60%) |
Dec 23, 2005 | 44.40 | 44.53 | 43.69 | 44.29 | 542,585 | -0.07(-0.17%) |
Dec 22, 2005 | 44.92 | 45.05 | 44.20 | 44.36 | 392,488 | -0.25(-0.55%) |
Dec 21, 2005 | 44.51 | 44.97 | 43.86 | 44.61 | 687,262 | +0.38(+0.87%) |
Dec 20, 2005 | 44.73 | 45.06 | 43.33 | 44.22 | 1,109,672 | -0.56(-1.25%) |
Dec 19, 2005 | 47.14 | 47.14 | 44.62 | 44.78 | 776,604 | -2.33(-4.94%) |
Dec 16, 2005 | 48.47 | 48.97 | 46.61 | 47.11 | 653,813 | -1.36(-2.82%) |
Dec 15, 2005 | 49.10 | 49.28 | 47.98 | 48.47 | 516,205 | -0.49(-1.01%) |
Dec 14, 2005 | 47.86 | 50.05 | 47.75 | 48.97 | 1,070,529 | +1.36(+2.87%) |
Dec 13, 2005 | 47.57 | 48.29 | 46.65 | 47.60 | 702,354 | +0.27(+0.58%) |
Dec 12, 2005 | 46.63 | 47.63 | 46.63 | 47.33 | 284,405 | +0.51(+1.10%) |
Dec 09, 2005 | 47.32 | 47.46 | 46.25 | 46.81 | 449,821 | -0.01(-0.02%) |
Dec 08, 2005 | 46.31 | 47.10 | 45.61 | 46.82 | 431,491 | +0.93(+2.04%) |
Dec 07, 2005 | 45.64 | 46.27 | 45.34 | 45.89 | 527,167 | +0.27(+0.60%) |
Dec 06, 2005 | 46.14 | 47.17 | 45.60 | 45.61 | 763,646 | -0.39(-0.86%) |
Dec 05, 2005 | 46.71 | 46.98 | 45.79 | 46.01 | 274,033 | -0.92(-1.95%) |
Dec 02, 2005 | 47.15 | 47.79 | 46.47 | 46.92 | 386,032 | -0.04(-0.08%) |
Dec 01, 2005 | 46.65 | 47.62 | 44.44 | 46.96 | 1,303,342 | +1.53(+3.37%) |
Nov 30, 2005 | 45.36 | 46.03 | 44.48 | 45.43 | 846,039 | +0.82(+1.85%) |
Nov 29, 2005 | 44.05 | 45.05 | 43.86 | 44.61 | 626,975 | +1.04(+2.40%) |
Nov 28, 2005 | 44.62 | 44.62 | 43.48 | 43.56 | 516,627 | -1.32(-2.94%) |
Nov 25, 2005 | 44.41 | 44.96 | 43.69 | 44.88 | 240,824 | +0.59(+1.32%) |
Nov 23, 2005 | 44.22 | 44.67 | 44.00 | 44.29 | 550,739 | +0.01(+0.02%) |
Nov 22, 2005 | 43.85 | 44.69 | 43.76 | 44.29 | 574,201 | +0.17(+0.39%) |
Nov 21, 2005 | 44.50 | 44.50 | 43.86 | 44.11 | 470,518 | -0.72(-1.61%) |
Nov 18, 2005 | 45.74 | 45.79 | 43.99 | 44.84 | 678,938 | -0.53(-1.17%) |
Nov 17, 2005 | 45.43 | 46.02 | 45.14 | 45.37 | 756,955 | +0.92(+2.06%) |
Nov 16, 2005 | 42.84 | 44.66 | 42.79 | 44.45 | 1,048,745 | +1.49(+3.48%) |
Nov 15, 2005 | 44.41 | 44.41 | 42.54 | 42.96 | 948,696 | -1.36(-3.08%) |
Nov 14, 2005 | 45.12 | 45.36 | 44.15 | 44.32 | 596,426 | -1.04(-2.30%) |
Nov 11, 2005 | 45.05 | 45.75 | 44.68 | 45.37 | 544,051 | +0.36(+0.79%) |
Nov 10, 2005 | 44.41 | 45.22 | 43.40 | 45.01 | 710,323 | +0.76(+1.72%) |
Nov 09, 2005 | 43.81 | 44.38 | 43.24 | 44.25 | 415,462 | +0.52(+1.19%) |
Nov 08, 2005 | 44.24 | 44.42 | 43.11 | 43.73 | 986,232 | -0.86(-1.93%) |
Nov 07, 2005 | 43.69 | 44.65 | 43.35 | 44.59 | 943,213 | +1.13(+2.59%) |
Nov 04, 2005 | 41.69 | 43.81 | 41.43 | 43.46 | 934,103 | +1.64(+3.92%) |
Nov 03, 2005 | 41.49 | 44.78 | 41.49 | 41.82 | 2,306,765 | +1.71(+4.27%) |
Nov 02, 2005 | 38.52 | 40.14 | 38.05 | 40.11 | 1,038,859 | +1.55(+4.01%) |
Nov 01, 2005 | 39.14 | 39.39 | 37.77 | 38.56 | 1,028,692 | -0.76(-1.93%) |
Oct 31, 2005 | 37.70 | 39.50 | 37.70 | 39.32 | 960,712 | +1.62(+4.30%) |
Oct 28, 2005 | 36.37 | 37.85 | 36.18 | 37.70 | 592,292 | +1.52(+4.20%) |
Oct 27, 2005 | 37.63 | 37.79 | 35.72 | 36.18 | 787,474 | -1.50(-3.99%) |
Oct 26, 2005 | 37.55 | 38.49 | 37.11 | 37.68 | 764,684 | +0.25(+0.66%) |
Oct 25, 2005 | 36.56 | 37.62 | 36.45 | 37.43 | 969,735 | +0.77(+2.10%) |
Oct 24, 2005 | 36.05 | 36.77 | 34.95 | 36.66 | 669,422 | +0.71(+1.96%) |
Oct 21, 2005 | 35.74 | 36.89 | 35.47 | 35.96 | 722,199 | +0.39(+1.11%) |
Oct 20, 2005 | 34.76 | 36.35 | 34.76 | 35.57 | 1,019,890 | +0.73(+2.10%) |
Oct 19, 2005 | 33.71 | 35.04 | 33.03 | 34.83 | 525,437 | +0.94(+2.78%) |
Oct 18, 2005 | 34.27 | 34.33 | 33.36 | 33.89 | 364,809 | -0.21(-0.62%) |
Oct 17, 2005 | 34.02 | 34.67 | 33.53 | 34.10 | 449,993 | +0.00(+0.00%) |
Oct 14, 2005 | 33.89 | 34.49 | 33.22 | 34.10 | 549,680 | +0.48(+1.42%) |
Oct 13, 2005 | 32.24 | 34.23 | 32.03 | 33.62 | 882,210 | +1.19(+3.67%) |
Oct 12, 2005 | 33.60 | 33.62 | 31.99 | 32.43 | 666,149 | -1.31(-3.88%) |
Oct 11, 2005 | 33.72 | 34.80 | 33.51 | 33.74 | 724,169 | +0.11(+0.33%) |
Oct 10, 2005 | 34.42 | 34.80 | 33.50 | 33.63 | 467,925 | -0.65(-1.90%) |
Oct 07, 2005 | 34.72 | 34.90 | 33.92 | 34.28 | 461,848 | -0.40(-1.16%) |
Oct 06, 2005 | 32.75 | 36.25 | 32.75 | 34.69 | 3,096,535 | +2.26(+6.98%) |
Oct 05, 2005 | 32.86 | 33.41 | 32.20 | 32.42 | 711,455 | -0.46(-1.39%) |
Oct 04, 2005 | 33.76 | 34.17 | 32.88 | 32.88 | 441,238 | -1.00(-2.95%) |
Oct 03, 2005 | 33.17 | 34.70 | 33.12 | 33.88 | 991,651 | +1.28(+3.93%) |
Sep 30, 2005 | 32.38 | 33.12 | 32.25 | 32.60 | 436,045 | +0.11(+0.34%) |
Sep 29, 2005 | 32.52 | 32.62 | 31.87 | 32.49 | 785,423 | -0.08(-0.25%) |
Sep 28, 2005 | 33.52 | 33.53 | 31.80 | 32.57 | 874,575 | -0.98(-2.92%) |
Sep 27, 2005 | 33.81 | 34.06 | 32.98 | 33.55 | 740,839 | -0.35(-1.03%) |
Sep 26, 2005 | 34.07 | 35.59 | 33.57 | 33.90 | 1,188,652 | -0.02(-0.05%) |
Sep 23, 2005 | 33.92 | 34.05 | 32.10 | 33.92 | 1,238,085 | +1.16(+3.55%) |
Sep 22, 2005 | 32.75 | 32.97 | 30.43 | 32.75 | 1,997,320 | +1.46(+4.65%) |
Sep 21, 2005 | 32.14 | 32.20 | 30.81 | 31.30 | 1,301,388 | -1.15(-3.56%) |
Sep 20, 2005 | 34.77 | 34.80 | 31.87 | 32.45 | 1,591,572 | -1.97(-5.72%) |
Sep 19, 2005 | 34.81 | 35.16 | 34.21 | 34.42 | 641,588 | -0.50(-1.44%) |
Sep 16, 2005 | 34.58 | 35.12 | 34.58 | 34.92 | 1,135,210 | +0.43(+1.25%) |
Sep 15, 2005 | 34.49 | 35.45 | 34.22 | 34.49 | 1,023,663 | +0.38(+1.10%) |
Sep 14, 2005 | 34.48 | 34.90 | 33.96 | 34.12 | 460,401 | -0.37(-1.06%) |
Sep 13, 2005 | 34.99 | 35.17 | 34.44 | 34.49 | 502,686 | -0.71(-2.03%) |
Sep 12, 2005 | 35.69 | 35.90 | 34.58 | 35.20 | 628,562 | -0.70(-1.94%) |
Sep 09, 2005 | 35.01 | 35.94 | 34.82 | 35.90 | 413,440 | +0.90(+2.57%) |
Sep 08, 2005 | 35.63 | 35.90 | 34.70 | 35.00 | 701,955 | -0.93(-2.58%) |
Sep 07, 2005 | 35.90 | 35.96 | 34.87 | 35.92 | 730,827 | -0.04(-0.10%) |
Sep 06, 2005 | 35.49 | 36.26 | 35.23 | 35.96 | 626,232 | +0.78(+2.21%) |
Sep 02, 2005 | 35.95 | 35.95 | 34.24 | 35.18 | 935,289 | -0.56(-1.56%) |
Sep 01, 2005 | 38.37 | 38.37 | 35.50 | 35.74 | 1,431,565 | -1.73(-4.62%) |
Aug 31, 2005 | 37.18 | 37.54 | 36.33 | 37.47 | 680,293 | +0.38(+1.04%) |
Aug 30, 2005 | 37.51 | 37.51 | 35.49 | 37.09 | 856,303 | -0.42(-1.12%) |
Aug 29, 2005 | 35.95 | 38.24 | 35.86 | 37.51 | 1,456,144 | +1.33(+3.67%) |
Aug 26, 2005 | 36.34 | 37.00 | 35.86 | 36.18 | 1,348,618 | +0.05(+0.13%) |
Aug 25, 2005 | 36.43 | 36.56 | 35.86 | 36.13 | 1,150,997 | +0.05(+0.13%) |
Aug 24, 2005 | 36.13 | 37.34 | 35.93 | 36.09 | 1,153,986 | -0.08(-0.23%) |
Aug 23, 2005 | 38.56 | 38.56 | 36.01 | 36.17 | 2,308,101 | -2.24(-5.84%) |
Aug 22, 2005 | 39.58 | 39.66 | 37.56 | 38.41 | 911,509 | -0.93(-2.35%) |
Aug 19, 2005 | 39.20 | 40.20 | 38.73 | 39.34 | 1,357,195 | +0.83(+2.16%) |
Aug 18, 2005 | 39.77 | 40.30 | 38.03 | 38.51 | 1,374,325 | -2.62(-6.37%) |
Aug 17, 2005 | 40.48 | 41.90 | 40.48 | 41.13 | 671,073 | +0.52(+1.29%) |
Aug 16, 2005 | 42.13 | 42.13 | 40.32 | 40.60 | 400,391 | -1.45(-3.44%) |
Aug 15, 2005 | 42.69 | 42.72 | 41.58 | 42.05 | 490,856 | -0.74(-1.73%) |
Aug 12, 2005 | 42.63 | 43.49 | 42.23 | 42.79 | 318,772 | -0.02(-0.04%) |
Aug 11, 2005 | 42.46 | 42.98 | 41.84 | 42.81 | 401,109 | +0.36(+0.84%) |
Aug 10, 2005 | 42.08 | 43.81 | 41.90 | 42.45 | 851,700 | +0.75(+1.80%) |
Aug 09, 2005 | 41.47 | 42.31 | 41.26 | 41.70 | 269,734 | +0.01(+0.02%) |
Aug 08, 2005 | 42.22 | 43.00 | 41.48 | 41.69 | 482,279 | -0.38(-0.89%) |
Aug 05, 2005 | 42.72 | 43.19 | 40.88 | 42.07 | 752,265 | -0.57(-1.33%) |
Aug 04, 2005 | 42.87 | 45.30 | 42.30 | 42.64 | 1,691,351 | +1.62(+3.95%) |
Aug 03, 2005 | 40.55 | 41.62 | 40.30 | 41.02 | 777,700 | +0.55(+1.36%) |
Aug 02, 2005 | 40.48 | 41.02 | 40.31 | 40.47 | 822,281 | -0.10(-0.25%) |
Aug 01, 2005 | 41.91 | 41.91 | 40.07 | 40.57 | 1,403,910 | -1.29(-3.09%) |
Jul 29, 2005 | 42.85 | 43.06 | 41.69 | 41.86 | 564,975 | -1.20(-2.79%) |
Jul 28, 2005 | 41.75 | 43.81 | 41.44 | 43.06 | 840,438 | +1.65(+3.98%) |
Jul 27, 2005 | 42.32 | 42.32 | 41.03 | 41.41 | 918,254 | -0.82(-1.95%) |
Jul 26, 2005 | 43.17 | 43.36 | 41.87 | 42.23 | 496,475 | -0.46(-1.07%) |
Jul 25, 2005 | 42.51 | 43.87 | 42.51 | 42.69 | 577,914 | -0.03(-0.06%) |
Jul 22, 2005 | 41.46 | 42.88 | 41.45 | 42.72 | 665,233 | +1.21(+2.91%) |
Jul 21, 2005 | 43.00 | 43.00 | 41.48 | 41.51 | 528,684 | -1.54(-3.57%) |
Jul 20, 2005 | 43.10 | 43.49 | 42.56 | 43.05 | 278,328 | -0.17(-0.40%) |
Jul 19, 2005 | 43.00 | 43.37 | 42.49 | 43.22 | 380,962 | +0.35(+0.81%) |
Jul 18, 2005 | 43.04 | 43.61 | 42.66 | 42.88 | 700,175 | -0.40(-0.93%) |
Jul 15, 2005 | 41.81 | 43.53 | 41.81 | 43.28 | 679,420 | +1.33(+3.17%) |
Jul 14, 2005 | 44.11 | 44.48 | 41.85 | 41.95 | 1,260,939 | -1.88(-4.28%) |
Jul 13, 2005 | 44.62 | 44.77 | 43.74 | 43.83 | 287,683 | -0.79(-1.77%) |
Jul 12, 2005 | 44.05 | 44.88 | 43.53 | 44.62 | 424,880 | +0.52(+1.18%) |
Jul 11, 2005 | 42.83 | 44.09 | 42.48 | 44.09 | 694,390 | +1.41(+3.30%) |
Jul 08, 2005 | 43.00 | 43.86 | 42.51 | 42.68 | 842,414 | -0.58(-1.33%) |
Jul 07, 2005 | 43.23 | 44.69 | 42.46 | 43.26 | 2,257,906 | -1.70(-3.79%) |
Jul 06, 2005 | 44.62 | 45.93 | 44.25 | 44.96 | 989,918 | +0.38(+0.86%) |
Jul 05, 2005 | 43.03 | 45.72 | 43.03 | 44.58 | 1,172,239 | +1.48(+3.44%) |