Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 39.42 | 39.45 | 39.23 | 39.25 | 39,091 | -0.01(-0.04%) |
Jun 29, 2006 | 38.73 | 39.26 | 38.71 | 39.26 | 27,922 | +0.73(+1.91%) |
Jun 28, 2006 | 38.57 | 38.57 | 38.38 | 38.53 | 26,696 | -0.01(-0.02%) |
Jun 27, 2006 | 38.76 | 38.79 | 38.47 | 38.54 | 31,599 | -0.31(-0.79%) |
Jun 26, 2006 | 38.63 | 38.85 | 38.59 | 38.85 | 14,437 | +0.20(+0.51%) |
Jun 23, 2006 | 38.62 | 38.83 | 38.56 | 38.65 | 11,305 | -0.07(-0.17%) |
Jun 22, 2006 | 38.96 | 38.96 | 38.57 | 38.71 | 48,080 | -0.24(-0.62%) |
Jun 21, 2006 | 38.74 | 39.04 | 38.68 | 38.96 | 56,934 | +0.31(+0.80%) |
Jun 20, 2006 | 38.62 | 38.85 | 38.62 | 38.65 | 22,337 | +0.04(+0.11%) |
Jun 19, 2006 | 38.87 | 38.98 | 38.49 | 38.60 | 16,889 | -0.21(-0.53%) |
Jun 16, 2006 | 38.78 | 38.87 | 38.66 | 38.81 | 24,244 | +0.11(+0.28%) |
Jun 15, 2006 | 38.32 | 38.82 | 38.32 | 38.70 | 21,248 | +0.39(+1.02%) |
Jun 14, 2006 | 38.18 | 38.36 | 38.07 | 38.31 | 78,046 | +0.08(+0.21%) |
Jun 13, 2006 | 38.54 | 38.72 | 38.21 | 38.23 | 54,891 | -0.35(-0.91%) |
Jun 12, 2006 | 38.82 | 38.94 | 38.54 | 38.58 | 17,979 | -0.25(-0.64%) |
Jun 09, 2006 | 38.89 | 39.01 | 38.74 | 38.83 | 32,417 | +0.04(+0.11%) |
Jun 08, 2006 | 38.54 | 38.85 | 38.29 | 38.79 | 176,250 | +0.04(+0.09%) |
Jun 07, 2006 | 39.23 | 39.23 | 38.68 | 38.75 | 146,557 | -0.01(-0.02%) |
Jun 06, 2006 | 38.76 | 38.84 | 38.52 | 38.76 | 81,723 | -0.11(-0.28%) |
Jun 05, 2006 | 39.26 | 39.31 | 38.79 | 38.87 | 31,327 | -0.57(-1.45%) |
Jun 02, 2006 | 39.54 | 39.56 | 39.31 | 39.44 | 40,317 | -0.20(-0.50%) |
Jun 01, 2006 | 39.46 | 39.65 | 39.32 | 39.64 | 80,225 | +0.28(+0.71%) |
May 31, 2006 | 39.37 | 39.38 | 39.01 | 39.36 | 94,799 | +0.26(+0.68%) |
May 30, 2006 | 39.64 | 39.64 | 39.10 | 39.10 | 45,492 | -0.65(-1.63%) |
May 26, 2006 | 39.73 | 39.77 | 39.59 | 39.74 | 172,981 | +0.16(+0.41%) |
May 25, 2006 | 39.39 | 39.58 | 39.31 | 39.58 | 23,427 | +0.21(+0.54%) |
May 24, 2006 | 38.97 | 39.37 | 38.85 | 39.37 | 218,202 | +0.35(+0.90%) |
May 23, 2006 | 39.19 | 39.26 | 39.01 | 39.01 | 65,515 | +0.07(+0.17%) |
May 22, 2006 | 38.87 | 39.06 | 38.77 | 38.95 | 68,784 | -0.01(-0.02%) |
May 19, 2006 | 38.91 | 38.98 | 38.73 | 38.96 | 68,647 | +0.04(+0.11%) |
May 18, 2006 | 39.11 | 39.34 | 38.91 | 38.91 | 66,060 | -0.27(-0.69%) |
May 17, 2006 | 39.34 | 39.51 | 39.07 | 39.18 | 103,652 | -0.43(-1.08%) |
May 16, 2006 | 39.68 | 39.78 | 39.60 | 39.61 | 73,415 | -0.01(-0.02%) |
May 15, 2006 | 39.32 | 39.62 | 39.21 | 39.62 | 55,299 | +0.29(+0.75%) |
May 12, 2006 | 39.56 | 39.69 | 39.32 | 39.32 | 51,349 | -0.36(-0.91%) |
May 11, 2006 | 40.16 | 40.16 | 39.62 | 39.68 | 47,672 | -0.46(-1.13%) |
May 10, 2006 | 40.15 | 40.31 | 40.10 | 40.14 | 44,948 | -0.15(-0.36%) |
May 09, 2006 | 40.26 | 40.28 | 40.14 | 40.28 | 55,844 | +0.15(+0.37%) |
May 08, 2006 | 40.04 | 40.15 | 40.01 | 40.14 | 46,991 | +0.16(+0.40%) |
May 05, 2006 | 39.87 | 40.09 | 39.79 | 39.98 | 32,825 | +0.28(+0.70%) |
May 04, 2006 | 39.79 | 39.80 | 39.62 | 39.70 | 50,804 | -0.10(-0.24%) |
May 03, 2006 | 39.82 | 39.82 | 39.56 | 39.79 | 65,242 | -0.18(-0.46%) |
May 02, 2006 | 39.79 | 39.98 | 39.68 | 39.98 | 64,289 | +0.20(+0.50%) |
May 01, 2006 | 39.83 | 40.07 | 39.73 | 39.78 | 71,372 | -0.08(-0.20%) |
Apr 28, 2006 | 39.90 | 39.95 | 39.79 | 39.86 | 486,937 | -0.01(-0.04%) |
Apr 27, 2006 | 39.73 | 40.01 | 39.52 | 39.87 | 160,042 | +0.02(+0.06%) |
Apr 26, 2006 | 39.54 | 39.96 | 39.54 | 39.85 | 86,490 | +0.40(+1.02%) |
Apr 25, 2006 | 39.41 | 39.60 | 39.40 | 39.45 | 140,156 | -0.01(-0.04%) |
Apr 24, 2006 | 39.37 | 39.54 | 38.62 | 39.46 | 49,851 | +0.02(+0.06%) |
Apr 21, 2006 | 39.42 | 39.59 | 39.34 | 39.44 | 55,708 | -0.01(-0.04%) |
Apr 20, 2006 | 39.21 | 39.53 | 39.21 | 39.45 | 43,994 | +0.21(+0.52%) |
Apr 19, 2006 | 39.07 | 39.28 | 39.06 | 39.25 | 42,360 | +0.13(+0.34%) |
Apr 18, 2006 | 38.70 | 39.19 | 38.70 | 39.12 | 50,804 | +0.39(+1.00%) |
Apr 17, 2006 | 38.91 | 38.95 | 38.61 | 38.73 | 170,121 | -0.15(-0.38%) |
Apr 13, 2006 | 38.99 | 39.02 | 38.83 | 38.87 | 30,101 | -0.12(-0.30%) |
Apr 12, 2006 | 38.93 | 39.02 | 38.92 | 38.99 | 11,032 | +0.00(+0.00%) |
Apr 11, 2006 | 39.48 | 39.48 | 38.90 | 38.99 | 58,704 | -0.34(-0.86%) |
Apr 10, 2006 | 39.50 | 39.50 | 39.24 | 39.33 | 62,246 | -0.03(-0.07%) |
Apr 07, 2006 | 39.59 | 39.80 | 39.33 | 39.36 | 39,499 | -0.22(-0.56%) |
Apr 06, 2006 | 39.78 | 39.78 | 39.51 | 39.58 | 98,068 | -0.17(-0.42%) |
Apr 05, 2006 | 39.61 | 39.79 | 39.57 | 39.75 | 50,396 | +0.12(+0.30%) |
Apr 04, 2006 | 39.62 | 39.73 | 39.56 | 39.63 | 36,775 | +0.03(+0.07%) |
Apr 03, 2006 | 39.54 | 39.84 | 39.54 | 39.60 | 177,204 | +0.08(+0.20%) |
Mar 31, 2006 | 39.82 | 39.82 | 39.52 | 39.52 | 52,030 | -0.23(-0.57%) |
Mar 30, 2006 | 39.92 | 40.01 | 39.63 | 39.75 | 132,256 | -0.17(-0.42%) |
Mar 29, 2006 | 39.78 | 39.95 | 39.64 | 39.92 | 153,504 | +0.22(+0.55%) |
Mar 28, 2006 | 39.93 | 40.01 | 39.68 | 39.70 | 46,991 | -0.26(-0.66%) |
Mar 27, 2006 | 40.01 | 40.09 | 39.95 | 39.96 | 192,187 | -0.16(-0.40%) |
Mar 24, 2006 | 40.00 | 40.15 | 39.79 | 40.12 | 86,354 | -0.05(-0.13%) |
Mar 23, 2006 | 40.35 | 40.35 | 40.07 | 40.17 | 209,893 | -0.19(-0.47%) |
Mar 22, 2006 | 40.12 | 40.42 | 40.12 | 40.37 | 122,858 | +0.26(+0.66%) |
Mar 21, 2006 | 40.49 | 40.49 | 40.01 | 40.10 | 689,884 | -0.18(-0.44%) |
Mar 20, 2006 | 40.34 | 40.34 | 40.12 | 40.28 | 189,462 | +0.01(+0.02%) |
Mar 17, 2006 | 40.23 | 40.38 | 40.20 | 40.27 | 43,722 | +0.03(+0.07%) |
Mar 16, 2006 | 40.34 | 40.34 | 40.17 | 40.24 | 149,963 | -0.01(-0.02%) |
Mar 15, 2006 | 40.35 | 40.35 | 40.10 | 40.25 | 54,754 | -0.03(-0.07%) |
Mar 14, 2006 | 40.09 | 40.31 | 39.98 | 40.28 | 19,205 | +0.04(+0.09%) |
Mar 13, 2006 | 40.26 | 40.37 | 40.19 | 40.24 | 62,791 | +0.09(+0.22%) |
Mar 10, 2006 | 39.87 | 40.20 | 39.87 | 40.15 | 32,689 | +0.32(+0.79%) |
Mar 09, 2006 | 39.71 | 40.00 | 39.71 | 39.84 | 64,970 | +0.11(+0.28%) |
Mar 08, 2006 | 39.34 | 39.79 | 39.34 | 39.73 | 59,113 | +0.32(+0.80%) |
Mar 07, 2006 | 39.35 | 39.52 | 39.32 | 39.41 | 26,968 | -0.01(-0.02%) |
Mar 06, 2006 | 39.45 | 39.55 | 39.32 | 39.42 | 22,882 | -0.07(-0.17%) |
Mar 03, 2006 | 39.35 | 39.68 | 39.33 | 39.48 | 11,441 | -0.07(-0.17%) |
Mar 02, 2006 | 39.57 | 39.60 | 39.35 | 39.55 | 33,506 | -0.09(-0.22%) |
Mar 01, 2006 | 39.65 | 39.72 | 39.56 | 39.64 | 38,818 | +0.09(+0.22%) |
Feb 28, 2006 | 40.03 | 39.92 | 39.51 | 39.55 | 37,184 | -0.48(-1.19%) |
Feb 27, 2006 | 39.92 | 40.10 | 39.92 | 40.03 | 35,277 | +0.12(+0.29%) |
Feb 24, 2006 | 39.87 | 39.97 | 39.76 | 39.91 | 33,234 | -0.01(-0.04%) |
Feb 23, 2006 | 40.02 | 40.13 | 39.90 | 39.92 | 38,001 | -0.12(-0.29%) |
Feb 22, 2006 | 39.68 | 40.04 | 39.68 | 40.04 | 32,553 | +0.48(+1.21%) |
Feb 21, 2006 | 39.72 | 39.78 | 39.51 | 39.56 | 30,373 | -0.07(-0.17%) |
Feb 17, 2006 | 39.57 | 39.73 | 39.57 | 39.63 | 47,127 | +0.01(+0.04%) |
Feb 16, 2006 | 39.43 | 39.62 | 39.37 | 39.62 | 57,342 | +0.23(+0.58%) |
Feb 15, 2006 | 39.13 | 39.43 | 39.12 | 39.39 | 43,449 | +0.18(+0.45%) |
Feb 14, 2006 | 38.93 | 39.23 | 38.79 | 39.21 | 132,120 | +0.37(+0.96%) |
Feb 13, 2006 | 38.91 | 38.93 | 38.75 | 38.84 | 106,104 | -0.15(-0.38%) |
Feb 10, 2006 | 38.98 | 39.07 | 38.80 | 38.98 | 26,832 | +0.00(+0.00%) |
Feb 09, 2006 | 38.94 | 39.21 | 38.94 | 38.98 | 116,047 | +0.04(+0.11%) |
Feb 08, 2006 | 38.84 | 38.97 | 38.68 | 38.94 | 60,066 | +0.23(+0.61%) |
Feb 07, 2006 | 38.96 | 38.98 | 38.65 | 38.71 | 655,288 | -0.27(-0.70%) |
Feb 06, 2006 | 39.15 | 39.15 | 38.93 | 38.98 | 42,223 | -0.10(-0.26%) |
Feb 03, 2006 | 39.02 | 39.28 | 38.99 | 39.08 | 54,210 | -0.22(-0.56%) |
Feb 02, 2006 | 39.43 | 39.61 | 39.23 | 39.30 | 108,692 | -0.20(-0.50%) |
Feb 01, 2006 | 39.37 | 39.59 | 39.28 | 39.50 | 63,063 | +0.10(+0.24%) |
Jan 31, 2006 | 39.56 | 39.56 | 39.32 | 39.40 | 27,513 | -0.15(-0.39%) |
Jan 30, 2006 | 39.81 | 39.83 | 39.55 | 39.56 | 28,739 | -0.28(-0.70%) |
Jan 27, 2006 | 39.46 | 39.87 | 39.35 | 39.84 | 67,149 | +0.39(+0.99%) |
Jan 26, 2006 | 39.43 | 39.51 | 39.32 | 39.45 | 51,077 | +0.19(+0.49%) |
Jan 25, 2006 | 39.39 | 39.39 | 39.16 | 39.26 | 56,934 | -0.06(-0.15%) |
Jan 24, 2006 | 39.24 | 39.37 | 39.09 | 39.32 | 81,996 | +0.24(+0.62%) |
Jan 23, 2006 | 39.00 | 39.24 | 39.00 | 39.07 | 445,530 | +0.02(+0.06%) |
Jan 20, 2006 | 39.50 | 39.50 | 38.94 | 39.05 | 3,948,755 | -0.54(-1.37%) |
Jan 19, 2006 | 39.57 | 39.67 | 39.42 | 39.59 | 179,383 | +0.02(+0.06%) |
Jan 18, 2006 | 39.44 | 39.73 | 39.40 | 39.57 | 90,849 | +0.00(+0.00%) |
Jan 17, 2006 | 39.70 | 39.70 | 39.48 | 39.57 | 66,332 | -0.31(-0.77%) |
Jan 13, 2006 | 39.90 | 39.98 | 39.79 | 39.88 | 56,116 | +0.04(+0.11%) |
Jan 12, 2006 | 40.03 | 40.05 | 39.79 | 39.84 | 45,220 | -0.30(-0.75%) |
Jan 11, 2006 | 40.10 | 40.19 | 40.00 | 40.14 | 54,618 | +0.07(+0.16%) |
Jan 10, 2006 | 40.00 | 40.12 | 39.97 | 40.07 | 47,944 | -0.01(-0.04%) |
Jan 09, 2006 | 39.84 | 40.20 | 39.79 | 40.09 | 64,970 | +0.32(+0.81%) |
Jan 06, 2006 | 39.65 | 39.84 | 39.54 | 39.76 | 112,233 | +0.18(+0.45%) |
Jan 05, 2006 | 39.57 | 39.73 | 39.56 | 39.59 | 94,527 | -0.06(-0.15%) |
Jan 04, 2006 | 39.44 | 39.65 | 39.44 | 39.65 | 45,492 | +0.26(+0.65%) |
Jan 03, 2006 | 39.13 | 39.45 | 38.93 | 39.39 | 712,903 | +0.29(+0.73%) |
Dec 30, 2005 | 39.29 | 39.29 | 39.10 | 39.10 | 84,175 | -0.19(-0.49%) |
Dec 29, 2005 | 39.35 | 39.46 | 39.27 | 39.29 | 70,418 | -0.09(-0.22%) |
Dec 28, 2005 | 39.34 | 39.48 | 39.34 | 39.38 | 31,599 | +0.04(+0.09%) |
Dec 27, 2005 | 39.60 | 39.66 | 39.31 | 39.34 | 101,473 | -0.21(-0.54%) |
Dec 23, 2005 | 39.65 | 39.65 | 39.52 | 39.56 | 38,682 | +0.02(+0.06%) |
Dec 22, 2005 | 39.57 | 39.57 | 39.42 | 39.54 | 97,115 | -0.10(-0.26%) |
Dec 21, 2005 | 39.63 | 39.78 | 39.54 | 39.64 | 66,060 | +0.15(+0.39%) |
Dec 20, 2005 | 39.66 | 39.70 | 39.46 | 39.48 | 32,144 | -0.20(-0.50%) |
Dec 19, 2005 | 39.73 | 39.89 | 39.63 | 39.68 | 32,689 | -0.16(-0.41%) |
Dec 16, 2005 | 40.09 | 40.14 | 39.84 | 39.84 | 86,354 | +0.01(+0.02%) |
Dec 15, 2005 | 39.76 | 39.94 | 39.76 | 39.84 | 82,677 | +0.04(+0.11%) |
Dec 14, 2005 | 39.58 | 39.95 | 39.58 | 39.79 | 47,672 | +0.29(+0.75%) |
Dec 13, 2005 | 39.22 | 39.59 | 39.22 | 39.50 | 41,679 | +0.39(+0.99%) |
Dec 12, 2005 | 39.19 | 39.28 | 39.01 | 39.11 | 71,235 | +0.04(+0.09%) |
Dec 09, 2005 | 38.99 | 39.16 | 38.98 | 39.07 | 86,627 | +0.08(+0.21%) |
Dec 08, 2005 | 39.04 | 39.27 | 38.91 | 38.99 | 26,424 | -0.02(-0.06%) |
Dec 07, 2005 | 39.32 | 39.32 | 38.92 | 39.01 | 26,424 | -0.24(-0.62%) |
Dec 06, 2005 | 39.39 | 39.48 | 39.26 | 39.26 | 160,995 | -0.03(-0.07%) |
Dec 05, 2005 | 39.39 | 39.39 | 39.21 | 39.29 | 58,023 | -0.16(-0.41%) |
Dec 02, 2005 | 39.34 | 39.52 | 39.34 | 39.45 | 87,171 | -0.01(-0.04%) |
Dec 01, 2005 | 39.17 | 39.54 | 39.14 | 39.46 | 220,926 | +0.30(+0.77%) |
Nov 30, 2005 | 39.40 | 39.54 | 39.11 | 39.16 | 239,314 | -0.22(-0.56%) |
Nov 29, 2005 | 39.37 | 39.56 | 39.33 | 39.38 | 139,883 | +0.13(+0.34%) |
Nov 28, 2005 | 39.35 | 39.46 | 39.21 | 39.25 | 256,612 | -0.24(-0.61%) |
Nov 25, 2005 | 39.21 | 39.59 | 39.21 | 39.49 | 190,688 | +0.13(+0.34%) |
Nov 23, 2005 | 38.95 | 39.49 | 38.93 | 39.36 | 256,476 | +0.09(+0.22%) |
Nov 22, 2005 | 38.96 | 39.36 | 38.96 | 39.27 | 91,394 | +0.15(+0.39%) |
Nov 21, 2005 | 38.91 | 39.17 | 38.91 | 39.12 | 49,442 | +0.20(+0.51%) |
Nov 18, 2005 | 38.79 | 39.00 | 38.69 | 38.92 | 86,354 | +0.09(+0.23%) |
Nov 17, 2005 | 38.63 | 38.83 | 38.63 | 38.83 | 29,011 | +0.21(+0.55%) |
Nov 16, 2005 | 38.54 | 38.68 | 38.48 | 38.62 | 40,317 | -0.02(-0.06%) |
Nov 15, 2005 | 38.92 | 38.98 | 38.60 | 38.64 | 26,560 | -0.19(-0.49%) |
Nov 14, 2005 | 38.92 | 39.06 | 38.81 | 38.83 | 118,499 | -0.15(-0.38%) |
Nov 11, 2005 | 38.91 | 38.98 | 38.82 | 38.98 | 44,675 | +0.12(+0.30%) |
Nov 10, 2005 | 38.56 | 38.98 | 38.48 | 38.86 | 65,515 | +0.32(+0.84%) |
Nov 09, 2005 | 38.54 | 38.67 | 38.49 | 38.54 | 41,679 | -0.04(-0.11%) |
Nov 08, 2005 | 38.58 | 38.63 | 38.49 | 38.58 | 91,394 | -0.23(-0.59%) |
Nov 07, 2005 | 38.84 | 38.87 | 38.67 | 38.81 | 38,001 | +0.08(+0.21%) |
Nov 04, 2005 | 38.90 | 38.90 | 38.58 | 38.73 | 102,427 | -0.04(-0.11%) |
Nov 03, 2005 | 63.02 | 39.09 | 38.65 | 38.77 | 93,301 | -0.01(-0.02%) |
Nov 02, 2005 | 38.40 | 38.79 | 38.40 | 38.78 | 93,165 | +0.37(+0.96%) |
Nov 01, 2005 | 38.65 | 38.65 | 38.35 | 38.41 | 54,891 | -0.18(-0.48%) |
Oct 31, 2005 | 38.44 | 38.69 | 38.44 | 38.60 | 26,696 | +0.21(+0.55%) |
Oct 28, 2005 | 38.10 | 38.41 | 37.94 | 38.38 | 46,718 | +0.70(+1.85%) |
Oct 27, 2005 | 37.88 | 37.94 | 37.69 | 37.69 | 59,113 | -0.43(-1.14%) |
Oct 26, 2005 | 38.25 | 38.55 | 38.11 | 38.12 | 79,544 | -0.31(-0.80%) |
Oct 25, 2005 | 38.44 | 38.49 | 38.10 | 38.43 | 29,148 | -0.10(-0.27%) |
Oct 24, 2005 | 38.18 | 38.53 | 38.14 | 38.53 | 26,151 | +0.46(+1.20%) |
Oct 21, 2005 | 38.16 | 38.32 | 37.92 | 38.07 | 46,854 | -0.06(-0.15%) |
Oct 20, 2005 | 38.51 | 38.56 | 38.06 | 38.13 | 71,644 | -0.28(-0.73%) |
Oct 19, 2005 | 37.83 | 38.41 | 37.79 | 38.41 | 45,084 | +0.26(+0.69%) |
Oct 18, 2005 | 38.35 | 38.35 | 38.07 | 38.15 | 30,510 | -0.29(-0.76%) |
Oct 17, 2005 | 38.00 | 38.50 | 38.00 | 38.44 | 111,552 | +0.44(+1.16%) |
Oct 14, 2005 | 37.78 | 38.07 | 37.66 | 38.00 | 36,639 | +0.26(+0.68%) |
Oct 13, 2005 | 37.62 | 37.85 | 37.55 | 37.74 | 41,542 | -0.06(-0.16%) |
Oct 12, 2005 | 38.10 | 38.10 | 37.72 | 37.80 | 36,639 | -0.17(-0.44%) |
Oct 11, 2005 | 37.96 | 38.23 | 37.88 | 37.97 | 37,048 | -0.04(-0.10%) |
Oct 10, 2005 | 38.38 | 38.39 | 37.96 | 38.01 | 42,768 | -0.38(-0.99%) |
Oct 07, 2005 | 38.43 | 38.58 | 38.29 | 38.39 | 49,715 | -0.12(-0.32%) |
Oct 06, 2005 | 38.74 | 38.82 | 38.21 | 38.52 | 55,844 | -0.22(-0.57%) |
Oct 05, 2005 | 39.17 | 39.17 | 38.73 | 38.74 | 59,249 | -0.44(-1.12%) |
Oct 04, 2005 | 39.47 | 39.59 | 39.18 | 39.18 | 22,746 | -0.39(-0.98%) |
Oct 03, 2005 | 39.67 | 39.73 | 39.49 | 39.56 | 56,798 | +0.07(+0.19%) |
Sep 30, 2005 | 39.24 | 39.51 | 39.13 | 39.49 | 76,003 | +0.11(+0.28%) |
Sep 29, 2005 | 38.98 | 39.38 | 38.83 | 39.38 | 84,856 | +0.47(+1.21%) |
Sep 28, 2005 | 38.98 | 39.09 | 38.79 | 38.91 | 35,686 | -0.02(-0.06%) |
Sep 27, 2005 | 38.76 | 39.04 | 38.65 | 38.93 | 38,137 | +0.28(+0.72%) |
Sep 26, 2005 | 38.83 | 38.96 | 38.54 | 38.65 | 114,004 | -0.02(-0.06%) |
Sep 23, 2005 | 38.68 | 38.82 | 38.43 | 38.68 | 69,873 | +0.03(+0.08%) |
Sep 22, 2005 | 38.32 | 38.76 | 38.32 | 38.65 | 75,594 | +0.11(+0.29%) |
Sep 21, 2005 | 38.62 | 38.77 | 38.49 | 38.54 | 84,039 | -0.51(-1.32%) |
Sep 20, 2005 | 39.34 | 39.44 | 38.94 | 39.05 | 39,908 | -0.38(-0.97%) |
Sep 19, 2005 | 39.57 | 39.72 | 39.28 | 39.43 | 40,589 | -0.26(-0.65%) |
Sep 16, 2005 | 39.79 | 39.84 | 39.54 | 39.69 | 44,811 | +0.07(+0.17%) |
Sep 15, 2005 | 39.65 | 39.65 | 39.48 | 39.62 | 49,987 | +0.10(+0.24%) |
Sep 14, 2005 | 39.68 | 39.73 | 39.42 | 39.53 | 22,337 | -0.15(-0.39%) |
Sep 13, 2005 | 39.78 | 39.91 | 39.63 | 39.68 | 43,858 | -0.26(-0.64%) |
Sep 12, 2005 | 39.94 | 40.06 | 39.89 | 39.94 | 23,291 | +0.03(+0.07%) |
Sep 09, 2005 | 39.71 | 40.00 | 39.67 | 39.91 | 34,051 | +0.30(+0.76%) |
Sep 08, 2005 | 39.50 | 39.76 | 39.48 | 39.61 | 93,573 | -0.28(-0.70%) |
Sep 07, 2005 | 39.79 | 39.89 | 39.58 | 39.89 | 63,472 | +0.07(+0.17%) |
Sep 06, 2005 | 39.48 | 39.82 | 39.48 | 39.82 | 52,848 | +0.51(+1.29%) |
Sep 02, 2005 | 39.43 | 39.60 | 39.26 | 39.32 | 52,575 | -0.07(-0.17%) |
Sep 01, 2005 | 39.46 | 39.63 | 39.28 | 39.38 | 62,791 | -0.12(-0.30%) |
Aug 31, 2005 | 39.18 | 39.51 | 39.10 | 39.50 | 43,177 | +0.41(+1.05%) |
Aug 30, 2005 | 38.88 | 39.23 | 38.88 | 39.09 | 42,360 | -0.23(-0.58%) |
Aug 29, 2005 | 38.87 | 39.35 | 38.87 | 39.32 | 57,751 | +0.26(+0.66%) |
Aug 26, 2005 | 39.22 | 39.25 | 39.02 | 39.06 | 143,016 | -0.16(-0.41%) |
Aug 25, 2005 | 39.21 | 39.34 | 39.15 | 39.22 | 99,021 | +0.17(+0.43%) |
Aug 24, 2005 | 39.34 | 39.56 | 39.05 | 39.05 | 215,750 | -0.32(-0.82%) |
Aug 23, 2005 | 39.48 | 39.49 | 39.29 | 39.37 | 61,156 | -0.15(-0.39%) |
Aug 22, 2005 | 39.54 | 39.67 | 39.29 | 39.53 | 72,461 | +0.16(+0.41%) |
Aug 19, 2005 | 39.50 | 39.52 | 39.33 | 39.37 | 61,429 | +0.00(+0.00%) |
Aug 18, 2005 | 38.91 | 39.47 | 38.91 | 39.37 | 92,347 | +0.43(+1.11%) |
Aug 17, 2005 | 39.01 | 39.07 | 38.87 | 38.93 | 95,071 | -0.01(-0.04%) |
Aug 16, 2005 | 39.30 | 39.32 | 38.95 | 38.95 | 32,417 | -0.40(-1.03%) |
Aug 15, 2005 | 39.16 | 39.41 | 39.07 | 39.35 | 34,868 | +0.23(+0.58%) |
Aug 12, 2005 | 39.20 | 39.25 | 38.97 | 39.12 | 29,148 | -0.16(-0.41%) |
Aug 11, 2005 | 39.21 | 39.34 | 39.03 | 39.29 | 55,572 | +0.12(+0.32%) |
Aug 10, 2005 | 39.39 | 39.54 | 39.04 | 39.16 | 37,320 | -0.01(-0.04%) |
Aug 09, 2005 | 39.24 | 39.29 | 39.11 | 39.18 | 38,410 | +0.12(+0.30%) |
Aug 08, 2005 | 39.21 | 39.32 | 39.00 | 39.06 | 29,148 | -0.21(-0.52%) |
Aug 05, 2005 | 39.54 | 39.54 | 39.15 | 39.26 | 28,330 | -0.38(-0.96%) |
Aug 04, 2005 | 39.83 | 39.83 | 39.59 | 39.65 | 38,818 | -0.24(-0.61%) |
Aug 03, 2005 | 39.82 | 39.93 | 39.73 | 39.89 | 48,898 | -0.04(-0.11%) |
Aug 02, 2005 | 39.77 | 39.97 | 39.73 | 39.93 | 25,606 | +0.18(+0.46%) |
Aug 01, 2005 | 39.87 | 40.01 | 39.66 | 39.75 | 35,686 | -0.10(-0.26%) |
Jul 29, 2005 | 40.16 | 40.18 | 39.85 | 39.85 | 39,908 | -0.24(-0.60%) |
Jul 28, 2005 | 39.80 | 40.20 | 39.79 | 40.09 | 38,137 | +0.35(+0.89%) |
Jul 27, 2005 | 39.79 | 39.80 | 39.59 | 39.74 | 60,066 | +0.09(+0.22%) |
Jul 26, 2005 | 39.76 | 39.86 | 39.60 | 39.65 | 60,611 | -0.04(-0.09%) |
Jul 25, 2005 | 39.94 | 39.96 | 39.58 | 39.69 | 21,656 | -0.16(-0.41%) |
Jul 22, 2005 | 39.57 | 39.89 | 39.57 | 39.85 | 31,599 | +0.18(+0.46%) |
Jul 21, 2005 | 39.72 | 39.93 | 39.61 | 39.67 | 40,861 | -0.18(-0.44%) |
Jul 20, 2005 | 39.68 | 39.92 | 39.48 | 39.84 | 79,408 | +0.02(+0.06%) |
Jul 19, 2005 | 39.79 | 39.82 | 39.56 | 39.82 | 57,887 | +0.17(+0.43%) |
Jul 18, 2005 | 39.79 | 39.79 | 39.65 | 39.65 | 32,280 | -0.10(-0.24%) |
Jul 15, 2005 | 39.50 | 39.79 | 39.50 | 39.75 | 43,041 | +0.01(+0.02%) |
Jul 14, 2005 | 39.65 | 39.86 | 39.57 | 39.74 | 43,858 | +0.25(+0.63%) |
Jul 13, 2005 | 39.28 | 39.53 | 39.28 | 39.49 | 27,786 | +0.23(+0.60%) |
Jul 12, 2005 | 39.39 | 39.43 | 39.23 | 39.26 | 46,446 | +0.08(+0.21%) |
Jul 11, 2005 | 39.13 | 39.28 | 39.01 | 39.18 | 62,382 | +0.32(+0.81%) |
Jul 08, 2005 | 38.47 | 38.96 | 38.34 | 38.86 | 44,267 | +0.53(+1.38%) |
Jul 07, 2005 | 37.92 | 38.44 | 37.92 | 38.33 | 49,987 | -0.07(-0.17%) |
Jul 06, 2005 | 38.58 | 38.68 | 38.34 | 38.40 | 28,467 | -0.32(-0.83%) |
Jul 05, 2005 | 38.47 | 38.74 | 38.30 | 38.72 | 105,832 | +0.24(+0.63%) |