Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.93 | 37.05 | 36.74 | 36.95 | 30,797 | -0.13(-0.36%) |
Apr 27, 2006 | 37.00 | 37.20 | 36.88 | 37.09 | 66,550 | +0.18(+0.49%) |
Apr 26, 2006 | 37.23 | 37.30 | 36.84 | 36.91 | 59,185 | -0.13(-0.34%) |
Apr 25, 2006 | 37.28 | 37.28 | 36.94 | 37.03 | 71,236 | -0.19(-0.52%) |
Apr 24, 2006 | 37.10 | 37.25 | 37.02 | 37.23 | 50,749 | -0.19(-0.52%) |
Apr 21, 2006 | 37.53 | 37.77 | 37.24 | 37.42 | 1,502,803 | +0.34(+0.93%) |
Apr 20, 2006 | 36.80 | 37.13 | 36.63 | 37.08 | 106,989 | -0.25(-0.68%) |
Apr 19, 2006 | 37.34 | 37.46 | 37.18 | 37.33 | 403,854 | -0.01(-0.02%) |
Apr 18, 2006 | 37.06 | 37.38 | 37.06 | 37.34 | 243,437 | +0.13(+0.36%) |
Apr 17, 2006 | 37.23 | 37.50 | 37.15 | 37.21 | 148,231 | -0.13(-0.34%) |
Apr 13, 2006 | 36.84 | 37.55 | 37.26 | 37.33 | 121,183 | +0.49(+1.34%) |
Apr 12, 2006 | 36.70 | 36.86 | 36.65 | 36.84 | 34,011 | +0.21(+0.57%) |
Apr 11, 2006 | 37.35 | 37.47 | 36.56 | 36.63 | 47,401 | -0.80(-2.13%) |
Apr 10, 2006 | 37.23 | 37.51 | 37.22 | 37.43 | 46,062 | -0.06(-0.16%) |
Apr 07, 2006 | 37.38 | 37.78 | 37.34 | 37.49 | 49,678 | +0.20(+0.54%) |
Apr 06, 2006 | 36.96 | 37.47 | 36.91 | 37.29 | 105,784 | +0.24(+0.64%) |
Apr 05, 2006 | 37.11 | 37.27 | 37.05 | 37.05 | 98,954 | -0.05(-0.14%) |
Apr 04, 2006 | 37.30 | 37.35 | 37.03 | 37.10 | 81,279 | -0.19(-0.50%) |
Apr 03, 2006 | 36.92 | 37.41 | 36.90 | 37.29 | 13,524 | +0.18(+0.48%) |
Mar 31, 2006 | 37.02 | 37.13 | 36.85 | 37.11 | 44,054 | +0.13(+0.34%) |
Mar 30, 2006 | 37.09 | 37.22 | 36.73 | 36.98 | 58,515 | +0.02(+0.04%) |
Mar 29, 2006 | 36.76 | 37.53 | 36.76 | 36.97 | 103,641 | -0.49(-1.32%) |
Mar 28, 2006 | 37.39 | 37.63 | 37.33 | 37.46 | 72,174 | -0.48(-1.26%) |
Mar 27, 2006 | 37.53 | 37.94 | 37.53 | 37.94 | 59,051 | +0.15(+0.40%) |
Mar 24, 2006 | 37.82 | 37.99 | 37.56 | 37.79 | 85,698 | +0.42(+1.12%) |
Mar 23, 2006 | 38.36 | 38.43 | 37.06 | 37.37 | 117,031 | -2.21(-5.58%) |
Mar 22, 2006 | 39.44 | 39.58 | 39.36 | 39.58 | 29,324 | +0.47(+1.20%) |
Mar 21, 2006 | 39.32 | 39.36 | 39.01 | 39.11 | 70,701 | -0.52(-1.30%) |
Mar 20, 2006 | 39.63 | 39.79 | 39.57 | 39.63 | 50,213 | -0.63(-1.58%) |
Mar 17, 2006 | 39.95 | 40.30 | 39.95 | 40.26 | 22,495 | +0.49(+1.22%) |
Mar 16, 2006 | 39.92 | 39.95 | 39.73 | 39.77 | 36,154 | -0.58(-1.44%) |
Mar 15, 2006 | 40.33 | 40.49 | 40.28 | 40.36 | 24,236 | +0.12(+0.30%) |
Mar 14, 2006 | 40.07 | 40.42 | 40.02 | 40.24 | 34,815 | +0.23(+0.58%) |
Mar 13, 2006 | 39.80 | 40.04 | 39.77 | 40.01 | 68,692 | +0.30(+0.75%) |
Mar 10, 2006 | 39.81 | 39.86 | 39.60 | 39.71 | 118,237 | +0.23(+0.59%) |
Mar 09, 2006 | 39.72 | 39.73 | 39.47 | 39.48 | 36,154 | +0.20(+0.51%) |
Mar 08, 2006 | 39.43 | 39.45 | 39.26 | 39.27 | 17,139 | -0.16(-0.42%) |
Mar 07, 2006 | 39.70 | 39.70 | 39.40 | 39.44 | 31,333 | -0.93(-2.29%) |
Mar 06, 2006 | 40.74 | 40.74 | 40.36 | 40.36 | 10,578 | -0.47(-1.15%) |
Mar 03, 2006 | 40.58 | 41.05 | 40.38 | 40.84 | 28,387 | -0.11(-0.27%) |
Mar 02, 2006 | 40.57 | 41.09 | 40.57 | 40.95 | 83,288 | -0.56(-1.35%) |
Mar 01, 2006 | 41.02 | 41.55 | 41.01 | 41.51 | 25,575 | +0.31(+0.76%) |
Feb 28, 2006 | 41.87 | 41.69 | 41.17 | 41.19 | 36,823 | -0.67(-1.61%) |
Feb 27, 2006 | 41.33 | 41.99 | 41.33 | 41.87 | 79,137 | +0.38(+0.92%) |
Feb 24, 2006 | 41.00 | 41.58 | 40.90 | 41.48 | 113,952 | +0.31(+0.74%) |
Feb 23, 2006 | 41.13 | 41.23 | 40.98 | 41.18 | 69,763 | -0.55(-1.32%) |
Feb 22, 2006 | 41.22 | 41.73 | 41.22 | 41.73 | 31,199 | +0.43(+1.03%) |
Feb 21, 2006 | 41.19 | 41.41 | 40.63 | 41.31 | 102,302 | -1.75(-4.08%) |
Feb 17, 2006 | 42.72 | 43.31 | 42.72 | 43.06 | 53,293 | -0.02(-0.03%) |
Feb 16, 2006 | 42.57 | 43.08 | 42.49 | 43.08 | 20,889 | +0.34(+0.80%) |
Feb 15, 2006 | 42.05 | 42.80 | 42.05 | 42.73 | 78,065 | +0.90(+2.14%) |
Feb 14, 2006 | 41.46 | 41.86 | 41.34 | 41.84 | 39,635 | +0.13(+0.30%) |
Feb 13, 2006 | 41.89 | 42.08 | 41.54 | 41.71 | 32,806 | -0.54(-1.27%) |
Feb 10, 2006 | 42.43 | 42.58 | 41.93 | 42.25 | 27,584 | +0.01(+0.02%) |
Feb 09, 2006 | 42.16 | 42.42 | 42.03 | 42.24 | 25,977 | +0.53(+1.27%) |
Feb 08, 2006 | 41.50 | 41.86 | 41.50 | 41.71 | 42,983 | +0.46(+1.10%) |
Feb 07, 2006 | 41.52 | 41.60 | 41.19 | 41.25 | 101,499 | -0.64(-1.53%) |
Feb 06, 2006 | 42.07 | 42.16 | 41.51 | 41.90 | 47,535 | -0.13(-0.30%) |
Feb 03, 2006 | 42.46 | 42.46 | 41.98 | 42.02 | 43,384 | -0.52(-1.23%) |
Feb 02, 2006 | 42.88 | 42.94 | 42.50 | 42.55 | 49,276 | +0.72(+1.71%) |
Feb 01, 2006 | 41.61 | 41.93 | 41.41 | 41.83 | 99,490 | +0.01(+0.02%) |
Jan 31, 2006 | 41.69 | 41.84 | 41.50 | 41.82 | 66,684 | +0.11(+0.27%) |
Jan 30, 2006 | 42.12 | 42.30 | 41.71 | 41.71 | 40,974 | -0.35(-0.83%) |
Jan 27, 2006 | 42.35 | 42.62 | 42.00 | 42.06 | 88,778 | -0.36(-0.85%) |
Jan 26, 2006 | 43.00 | 43.05 | 42.34 | 42.42 | 118,504 | -0.45(-1.05%) |
Jan 25, 2006 | 42.96 | 43.20 | 42.60 | 42.87 | 241,562 | +0.10(+0.23%) |
Jan 24, 2006 | 43.56 | 43.56 | 42.75 | 42.77 | 124,128 | -0.41(-0.95%) |
Jan 23, 2006 | 43.37 | 43.51 | 43.09 | 43.18 | 226,833 | -0.01(-0.02%) |
Jan 20, 2006 | 43.55 | 43.55 | 43.14 | 43.19 | 403,988 | -0.29(-0.67%) |
Jan 19, 2006 | 43.31 | 43.58 | 43.20 | 43.48 | 450,854 | +0.35(+0.81%) |
Jan 18, 2006 | 43.13 | 43.49 | 42.93 | 43.13 | 538,695 | -1.01(-2.28%) |
Jan 17, 2006 | 44.41 | 44.41 | 43.96 | 44.14 | 598,416 | -0.20(-0.45%) |
Jan 13, 2006 | 43.87 | 44.36 | 43.82 | 44.34 | 187,733 | +1.08(+2.50%) |
Jan 12, 2006 | 43.26 | 43.58 | 43.25 | 43.25 | 12,854 | +0.34(+0.80%) |
Jan 11, 2006 | 42.81 | 43.05 | 42.66 | 42.91 | 29,592 | +0.24(+0.56%) |
Jan 10, 2006 | 42.85 | 42.91 | 42.61 | 42.67 | 34,413 | -0.38(-0.88%) |
Jan 09, 2006 | 42.98 | 43.09 | 42.89 | 43.05 | 18,077 | +0.27(+0.63%) |
Jan 06, 2006 | 42.74 | 42.88 | 42.53 | 42.78 | 31,735 | +0.07(+0.16%) |
Jan 05, 2006 | 43.05 | 43.05 | 42.64 | 42.72 | 49,678 | -0.37(-0.87%) |
Jan 04, 2006 | 42.87 | 43.09 | 42.75 | 43.09 | 29,324 | -0.16(-0.36%) |
Jan 03, 2006 | 42.70 | 43.25 | 42.55 | 43.25 | 15,934 | +0.78(+1.83%) |
Dec 30, 2005 | 42.48 | 42.48 | 42.42 | 42.47 | 1,874 | +0.01(+0.02%) |
Dec 29, 2005 | 42.59 | 42.75 | 42.46 | 42.46 | 22,495 | +0.34(+0.82%) |
Dec 28, 2005 | 42.29 | 42.37 | 41.93 | 42.12 | 41,778 | -0.17(-0.41%) |
Dec 27, 2005 | 42.64 | 42.64 | 42.16 | 42.29 | 48,741 | -0.18(-0.42%) |
Dec 23, 2005 | 42.61 | 42.61 | 42.43 | 42.47 | 10,712 | +0.08(+0.19%) |
Dec 22, 2005 | 42.48 | 42.50 | 42.12 | 42.39 | 45,661 | -0.06(-0.14%) |
Dec 21, 2005 | 42.84 | 42.84 | 42.36 | 42.45 | 42,045 | -0.06(-0.14%) |
Dec 20, 2005 | 42.47 | 42.57 | 42.25 | 42.51 | 22,629 | +0.76(+1.82%) |
Dec 19, 2005 | 41.93 | 41.93 | 41.65 | 41.75 | 19,549 | +0.31(+0.76%) |
Dec 16, 2005 | 41.94 | 42.25 | 41.15 | 41.43 | 175,414 | -1.25(-2.92%) |
Dec 15, 2005 | 42.92 | 42.96 | 42.54 | 42.68 | 39,769 | -0.73(-1.69%) |
Dec 14, 2005 | 43.60 | 43.60 | 43.26 | 43.41 | 117,031 | +0.21(+0.48%) |
Dec 13, 2005 | 42.87 | 43.31 | 42.85 | 43.20 | 30,663 | +0.58(+1.37%) |
Dec 12, 2005 | 42.69 | 42.77 | 42.60 | 42.62 | 13,792 | +0.36(+0.85%) |
Dec 09, 2005 | 41.99 | 42.28 | 41.90 | 42.26 | 20,755 | +0.14(+0.34%) |
Dec 08, 2005 | 41.97 | 42.47 | 41.81 | 42.12 | 70,835 | +0.04(+0.09%) |
Dec 07, 2005 | 42.22 | 42.31 | 42.08 | 42.08 | 32,806 | -0.29(-0.69%) |
Dec 06, 2005 | 42.02 | 42.55 | 42.01 | 42.37 | 112,880 | -0.17(-0.40%) |
Dec 05, 2005 | 42.86 | 42.94 | 42.46 | 42.55 | 53,427 | -0.43(-1.01%) |
Dec 02, 2005 | 42.51 | 43.00 | 42.43 | 42.98 | 24,370 | +0.52(+1.23%) |
Dec 01, 2005 | 42.19 | 42.46 | 42.02 | 42.46 | 19,683 | +0.60(+1.43%) |
Nov 30, 2005 | 41.90 | 42.08 | 41.79 | 41.86 | 21,826 | -0.11(-0.27%) |
Nov 29, 2005 | 41.87 | 42.10 | 41.71 | 41.97 | 8,435 | -0.01(-0.02%) |
Nov 28, 2005 | 42.01 | 42.18 | 41.81 | 41.98 | 32,003 | +0.29(+0.70%) |
Nov 25, 2005 | 41.76 | 41.81 | 41.49 | 41.69 | 15,532 | -0.04(-0.09%) |
Nov 23, 2005 | 41.13 | 41.90 | 41.08 | 41.72 | 20,621 | +0.46(+1.10%) |
Nov 22, 2005 | 40.69 | 41.33 | 40.62 | 41.27 | 19,148 | +0.61(+1.51%) |
Nov 21, 2005 | 40.65 | 40.71 | 40.57 | 40.66 | 16,336 | -0.18(-0.44%) |
Nov 18, 2005 | 40.57 | 40.84 | 40.48 | 40.84 | 23,834 | +0.04(+0.09%) |
Nov 17, 2005 | 40.59 | 40.80 | 40.35 | 40.80 | 26,914 | +0.32(+0.79%) |
Nov 16, 2005 | 40.40 | 40.54 | 40.33 | 40.48 | 43,117 | -0.50(-1.22%) |
Nov 15, 2005 | 40.90 | 41.28 | 40.84 | 40.98 | 13,122 | +0.08(+0.20%) |
Nov 14, 2005 | 40.92 | 40.97 | 40.67 | 40.90 | 12,185 | -0.52(-1.24%) |
Nov 11, 2005 | 41.16 | 41.41 | 41.07 | 41.41 | 32,404 | +0.05(+0.13%) |
Nov 10, 2005 | 40.81 | 41.43 | 40.79 | 41.36 | 37,091 | +0.99(+2.46%) |
Nov 09, 2005 | 40.00 | 40.59 | 40.00 | 40.36 | 25,173 | +0.43(+1.08%) |
Nov 08, 2005 | 40.00 | 40.07 | 39.80 | 39.93 | 22,228 | +0.09(+0.22%) |
Nov 07, 2005 | 39.62 | 39.95 | 39.57 | 39.84 | 24,370 | +0.18(+0.45%) |
Nov 04, 2005 | 39.42 | 39.77 | 39.40 | 39.66 | 19,416 | +0.01(+0.02%) |
Nov 03, 2005 | 39.52 | 39.86 | 39.52 | 39.66 | 32,270 | +0.32(+0.82%) |
Nov 02, 2005 | 38.59 | 39.41 | 38.54 | 39.33 | 52,624 | +0.78(+2.01%) |
Nov 01, 2005 | 37.96 | 38.57 | 37.91 | 38.56 | 29,458 | +0.62(+1.63%) |
Oct 31, 2005 | 37.60 | 37.94 | 37.45 | 37.94 | 35,618 | +0.90(+2.42%) |
Oct 28, 2005 | 36.66 | 37.11 | 36.62 | 37.04 | 70,567 | +0.00(+0.00%) |
Oct 27, 2005 | 37.22 | 37.40 | 36.96 | 37.04 | 48,473 | -0.84(-2.23%) |
Oct 26, 2005 | 38.24 | 38.24 | 37.84 | 37.89 | 40,305 | -0.41(-1.07%) |
Oct 25, 2005 | 38.19 | 38.46 | 37.95 | 38.30 | 44,589 | +0.49(+1.30%) |
Oct 24, 2005 | 37.04 | 37.84 | 37.04 | 37.80 | 42,849 | +1.16(+3.16%) |
Oct 21, 2005 | 36.56 | 36.78 | 36.53 | 36.65 | 12,720 | +0.20(+0.55%) |
Oct 20, 2005 | 36.48 | 36.85 | 36.29 | 36.44 | 70,835 | +0.04(+0.10%) |
Oct 19, 2005 | 35.45 | 36.44 | 35.34 | 36.41 | 73,513 | +0.55(+1.52%) |
Oct 18, 2005 | 35.92 | 36.09 | 35.85 | 35.86 | 37,626 | -0.51(-1.40%) |
Oct 17, 2005 | 36.14 | 36.45 | 36.01 | 36.37 | 27,985 | -0.41(-1.12%) |
Oct 14, 2005 | 36.14 | 36.80 | 36.05 | 36.78 | 51,552 | +0.54(+1.48%) |
Oct 13, 2005 | 35.86 | 36.28 | 35.79 | 36.24 | 72,308 | -0.16(-0.45%) |
Oct 12, 2005 | 36.79 | 36.88 | 36.18 | 36.41 | 39,367 | -0.72(-1.93%) |
Oct 11, 2005 | 37.15 | 37.37 | 36.93 | 37.12 | 45,259 | +0.04(+0.10%) |
Oct 10, 2005 | 37.29 | 37.29 | 36.79 | 37.09 | 96,544 | -0.55(-1.47%) |
Oct 07, 2005 | 37.59 | 37.68 | 37.43 | 37.64 | 54,231 | -0.31(-0.81%) |
Oct 06, 2005 | 38.09 | 38.21 | 37.68 | 37.95 | 20,487 | -0.08(-0.22%) |
Oct 05, 2005 | 38.69 | 38.69 | 38.00 | 38.03 | 68,023 | -1.14(-2.92%) |
Oct 04, 2005 | 39.06 | 39.47 | 39.06 | 39.17 | 26,379 | +0.25(+0.65%) |
Oct 03, 2005 | 38.85 | 39.16 | 38.75 | 38.92 | 32,136 | -0.14(-0.36%) |
Sep 30, 2005 | 38.65 | 39.13 | 38.61 | 39.06 | 120,379 | +0.22(+0.58%) |
Sep 29, 2005 | 38.77 | 38.85 | 38.40 | 38.83 | 44,188 | -0.04(-0.12%) |
Sep 28, 2005 | 38.98 | 39.15 | 38.72 | 38.88 | 70,701 | +0.01(+0.02%) |
Sep 27, 2005 | 39.10 | 39.10 | 38.72 | 38.87 | 38,698 | -0.63(-1.61%) |
Sep 26, 2005 | 39.18 | 39.79 | 39.18 | 39.51 | 72,174 | +0.70(+1.81%) |
Sep 23, 2005 | 38.80 | 39.08 | 38.45 | 38.80 | 107,257 | -0.01(-0.02%) |
Sep 22, 2005 | 38.69 | 38.97 | 38.46 | 38.81 | 77,932 | +0.04(+0.10%) |
Sep 21, 2005 | 39.19 | 39.23 | 38.76 | 38.77 | 39,099 | -0.72(-1.82%) |
Sep 20, 2005 | 40.23 | 40.28 | 39.41 | 39.49 | 65,746 | -0.71(-1.76%) |
Sep 19, 2005 | 39.45 | 40.33 | 39.38 | 40.20 | 114,621 | +1.10(+2.81%) |
Sep 16, 2005 | 39.16 | 39.24 | 39.03 | 39.10 | 115,692 | -0.07(-0.17%) |
Sep 15, 2005 | 39.33 | 39.38 | 39.13 | 39.17 | 25,843 | -0.29(-0.74%) |
Sep 14, 2005 | 39.66 | 40.02 | 39.19 | 39.46 | 173,405 | +0.10(+0.25%) |
Sep 13, 2005 | 39.63 | 39.72 | 39.36 | 39.36 | 46,062 | -0.50(-1.26%) |
Sep 12, 2005 | 39.28 | 39.89 | 39.27 | 39.86 | 83,689 | +0.92(+2.36%) |
Sep 09, 2005 | 38.86 | 39.04 | 38.80 | 38.95 | 43,384 | +0.29(+0.75%) |
Sep 08, 2005 | 38.80 | 38.89 | 38.65 | 38.65 | 35,618 | -0.42(-1.07%) |
Sep 07, 2005 | 38.68 | 39.10 | 38.68 | 39.07 | 77,262 | +0.49(+1.28%) |
Sep 06, 2005 | 38.41 | 38.67 | 38.15 | 38.58 | 97,615 | +0.27(+0.70%) |
Sep 02, 2005 | 38.33 | 38.38 | 38.15 | 38.31 | 53,829 | -0.32(-0.83%) |
Sep 01, 2005 | 38.77 | 38.87 | 38.48 | 38.63 | 121,450 | -0.10(-0.27%) |
Aug 31, 2005 | 38.54 | 38.74 | 38.47 | 38.74 | 76,726 | +0.03(+0.08%) |
Aug 30, 2005 | 39.08 | 39.13 | 38.52 | 38.71 | 25,977 | -0.40(-1.03%) |
Aug 29, 2005 | 39.02 | 39.18 | 38.92 | 39.11 | 10,980 | +0.04(+0.11%) |
Aug 26, 2005 | 39.56 | 39.61 | 39.02 | 39.07 | 26,379 | -0.46(-1.17%) |
Aug 25, 2005 | 39.60 | 39.66 | 39.36 | 39.53 | 85,966 | +0.01(+0.02%) |
Aug 24, 2005 | 39.98 | 39.98 | 39.39 | 39.52 | 73,379 | -0.10(-0.25%) |
Aug 23, 2005 | 39.62 | 39.72 | 39.56 | 39.62 | 11,515 | +0.13(+0.34%) |
Aug 22, 2005 | 39.62 | 39.73 | 39.29 | 39.48 | 28,253 | +0.17(+0.44%) |
Aug 19, 2005 | 39.84 | 39.86 | 39.20 | 39.31 | 43,920 | +0.14(+0.36%) |
Aug 18, 2005 | 38.80 | 39.28 | 38.76 | 39.17 | 59,319 | +0.57(+1.47%) |
Aug 17, 2005 | 38.56 | 38.72 | 38.45 | 38.60 | 32,672 | +0.11(+0.29%) |
Aug 16, 2005 | 38.89 | 38.93 | 38.43 | 38.49 | 26,512 | -0.39(-1.00%) |
Aug 15, 2005 | 39.16 | 39.16 | 38.68 | 38.88 | 26,646 | -0.18(-0.46%) |
Aug 12, 2005 | 39.48 | 39.52 | 38.95 | 39.06 | 135,376 | -0.73(-1.84%) |
Aug 11, 2005 | 40.29 | 40.37 | 39.54 | 39.79 | 175,414 | -0.49(-1.21%) |
Aug 10, 2005 | 40.63 | 40.76 | 40.25 | 40.28 | 171,664 | -0.22(-0.55%) |
Aug 09, 2005 | 40.51 | 40.68 | 40.48 | 40.50 | 19,683 | +0.12(+0.30%) |
Aug 08, 2005 | 40.60 | 40.65 | 40.33 | 40.38 | 17,809 | +0.37(+0.91%) |
Aug 05, 2005 | 40.07 | 40.07 | 39.73 | 40.01 | 36,154 | +0.58(+1.48%) |
Aug 04, 2005 | 39.44 | 39.64 | 39.32 | 39.43 | 37,493 | -0.18(-0.45%) |
Aug 03, 2005 | 39.46 | 39.77 | 39.45 | 39.61 | 861,269 | +0.07(+0.17%) |
Aug 02, 2005 | 39.64 | 39.64 | 39.43 | 39.54 | 670,724 | -0.10(-0.24%) |
Aug 01, 2005 | 40.19 | 40.19 | 39.54 | 39.64 | 61,060 | -0.43(-1.06%) |
Jul 29, 2005 | 40.41 | 40.48 | 39.95 | 40.07 | 68,157 | -0.57(-1.40%) |
Jul 28, 2005 | 40.89 | 40.91 | 40.60 | 40.63 | 55,704 | -0.20(-0.49%) |
Jul 27, 2005 | 40.95 | 40.95 | 40.72 | 40.84 | 61,863 | -0.07(-0.16%) |
Jul 26, 2005 | 40.96 | 41.07 | 40.87 | 40.90 | 25,977 | -0.22(-0.54%) |
Jul 25, 2005 | 41.12 | 41.30 | 40.97 | 41.13 | 97,080 | +0.00(+0.00%) |
Jul 22, 2005 | 41.22 | 41.28 | 41.07 | 41.13 | 60,926 | -0.22(-0.54%) |
Jul 21, 2005 | 41.22 | 41.56 | 41.11 | 41.35 | 70,969 | +0.10(+0.25%) |
Jul 20, 2005 | 40.92 | 41.43 | 40.87 | 41.25 | 24,504 | -0.04(-0.11%) |
Jul 19, 2005 | 41.15 | 41.45 | 41.07 | 41.29 | 119,308 | -0.12(-0.29%) |
Jul 18, 2005 | 41.58 | 41.75 | 41.37 | 41.41 | 126,003 | -0.58(-1.39%) |
Jul 15, 2005 | 41.96 | 42.10 | 41.85 | 41.99 | 39,099 | -0.10(-0.25%) |
Jul 14, 2005 | 42.12 | 42.44 | 42.08 | 42.10 | 151,847 | +0.02(+0.04%) |
Jul 13, 2005 | 42.42 | 42.49 | 42.05 | 42.08 | 21,692 | -0.57(-1.33%) |
Jul 12, 2005 | 42.83 | 42.83 | 42.46 | 42.65 | 8,703 | +0.01(+0.02%) |
Jul 11, 2005 | 42.42 | 42.64 | 42.22 | 42.64 | 5,623 | +0.37(+0.88%) |
Jul 08, 2005 | 42.11 | 42.34 | 42.08 | 42.27 | 21,692 | +0.22(+0.53%) |
Jul 07, 2005 | 40.99 | 42.27 | 40.96 | 42.05 | 62,934 | -0.29(-0.69%) |
Jul 06, 2005 | 42.43 | 42.62 | 42.20 | 42.34 | 26,379 | -0.53(-1.24%) |
Jul 05, 2005 | 42.11 | 42.90 | 42.11 | 42.87 | 18,210 | +0.26(+0.61%) |
Jul 01, 2005 | 42.53 | 42.62 | 42.46 | 42.61 | 4,284 | +0.00(+0.00%) |
Jun 30, 2005 | 42.74 | 42.84 | 42.44 | 42.61 | 23,165 | -0.31(-0.73%) |
Jun 29, 2005 | 42.62 | 42.98 | 42.44 | 42.92 | 13,524 | +0.26(+0.61%) |
Jun 28, 2005 | 42.16 | 42.81 | 41.99 | 42.66 | 48,205 | -0.16(-0.38%) |
Jun 27, 2005 | 42.81 | 42.82 | 42.70 | 42.82 | 5,891 | -0.28(-0.66%) |
Jun 24, 2005 | 42.66 | 43.12 | 42.66 | 43.11 | 29,994 | +0.60(+1.42%) |
Jun 23, 2005 | 43.28 | 43.35 | 42.50 | 42.50 | 31,467 | -0.66(-1.54%) |
Jun 22, 2005 | 42.96 | 43.31 | 42.96 | 43.17 | 14,461 | +0.07(+0.17%) |
Jun 21, 2005 | 43.08 | 43.31 | 43.02 | 43.09 | 17,675 | -0.11(-0.26%) |
Jun 20, 2005 | 42.95 | 43.39 | 42.95 | 43.20 | 34,815 | -0.02(-0.05%) |
Jun 17, 2005 | 42.99 | 43.32 | 42.95 | 43.23 | 68,157 | +1.07(+2.53%) |
Jun 16, 2005 | 41.18 | 42.74 | 41.07 | 42.16 | 125,601 | +1.46(+3.58%) |
Jun 15, 2005 | 40.32 | 40.85 | 40.32 | 40.70 | 57,176 | +0.28(+0.68%) |
Jun 14, 2005 | 39.77 | 40.44 | 39.77 | 40.42 | 35,216 | +0.40(+1.01%) |
Jun 13, 2005 | 40.05 | 40.33 | 39.90 | 40.02 | 26,111 | -0.23(-0.58%) |
Jun 10, 2005 | 40.60 | 40.60 | 40.04 | 40.25 | 120,647 | -0.19(-0.48%) |
Jun 09, 2005 | 40.37 | 40.67 | 40.25 | 40.45 | 195,365 | -0.07(-0.17%) |
Jun 08, 2005 | 41.06 | 41.19 | 40.51 | 40.51 | 202,194 | -0.52(-1.26%) |
Jun 07, 2005 | 41.21 | 41.29 | 41.03 | 41.03 | 15,934 | -0.16(-0.38%) |
Jun 06, 2005 | 41.07 | 41.31 | 40.91 | 41.19 | 25,709 | -0.04(-0.09%) |
Jun 03, 2005 | 41.27 | 41.58 | 41.16 | 41.22 | 35,752 | -0.62(-1.48%) |
Jun 02, 2005 | 41.51 | 41.84 | 41.48 | 41.84 | 8,435 | +0.06(+0.14%) |
Jun 01, 2005 | 41.20 | 42.02 | 41.20 | 41.78 | 33,609 | +0.60(+1.45%) |
May 31, 2005 | 41.00 | 41.45 | 40.97 | 41.19 | 73,647 | -0.25(-0.59%) |
May 27, 2005 | 41.44 | 41.56 | 41.22 | 41.43 | 23,834 | -0.28(-0.68%) |
May 26, 2005 | 41.16 | 41.73 | 41.16 | 41.72 | 42,179 | +0.49(+1.20%) |
May 25, 2005 | 41.11 | 41.31 | 41.01 | 41.22 | 62,800 | -0.24(-0.58%) |
May 24, 2005 | 41.51 | 41.60 | 41.34 | 41.46 | 30,797 | -0.53(-1.26%) |
May 23, 2005 | 41.81 | 42.12 | 41.55 | 41.99 | 32,806 | +0.58(+1.41%) |
May 20, 2005 | 41.45 | 41.46 | 41.01 | 41.41 | 48,339 | -0.22(-0.54%) |
May 19, 2005 | 41.38 | 41.87 | 41.16 | 41.63 | 110,872 | -0.04(-0.09%) |
May 18, 2005 | 40.57 | 41.85 | 40.51 | 41.67 | 89,581 | +0.53(+1.29%) |
May 17, 2005 | 40.64 | 41.32 | 40.64 | 41.14 | 29,458 | +0.76(+1.89%) |
May 16, 2005 | 39.67 | 40.49 | 39.67 | 40.38 | 75,789 | +1.11(+2.81%) |
May 13, 2005 | 39.24 | 39.64 | 39.23 | 39.27 | 8,569 | +0.00(+0.00%) |
May 12, 2005 | 38.86 | 39.27 | 38.86 | 39.27 | 29,726 | +0.03(+0.08%) |
May 11, 2005 | 38.71 | 39.24 | 38.58 | 39.24 | 91,590 | +0.35(+0.90%) |
May 10, 2005 | 38.78 | 39.04 | 38.71 | 38.89 | 61,863 | -0.61(-1.55%) |
May 09, 2005 | 39.41 | 39.51 | 39.33 | 39.51 | 5,356 | -0.25(-0.62%) |
May 06, 2005 | 39.62 | 39.89 | 39.62 | 39.75 | 4,284 | -0.04(-0.11%) |
May 05, 2005 | 39.68 | 39.95 | 39.57 | 39.80 | 17,005 | +0.17(+0.43%) |
May 04, 2005 | 38.92 | 39.63 | 38.92 | 39.63 | 23,031 | +0.80(+2.06%) |
May 03, 2005 | 38.64 | 38.92 | 38.59 | 38.83 | 42,447 | +0.25(+0.66%) |