Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.13 | 39.14 | 38.78 | 39.12 | 95,376 | +0.26(+0.68%) |
May 30, 2006 | 39.40 | 39.40 | 38.86 | 38.86 | 45,769 | -0.64(-1.63%) |
May 26, 2006 | 39.49 | 39.53 | 39.35 | 39.50 | 174,033 | +0.16(+0.41%) |
May 25, 2006 | 39.15 | 39.34 | 39.07 | 39.34 | 23,569 | +0.21(+0.54%) |
May 24, 2006 | 38.73 | 39.13 | 38.62 | 39.13 | 219,529 | +0.35(+0.90%) |
May 23, 2006 | 38.95 | 39.02 | 38.78 | 38.78 | 65,913 | +0.07(+0.17%) |
May 22, 2006 | 38.63 | 38.82 | 38.54 | 38.71 | 69,202 | -0.01(-0.02%) |
May 19, 2006 | 38.68 | 38.75 | 38.49 | 38.72 | 69,065 | +0.04(+0.11%) |
May 18, 2006 | 38.87 | 39.10 | 38.68 | 38.68 | 66,461 | -0.27(-0.69%) |
May 17, 2006 | 39.11 | 39.27 | 38.84 | 38.95 | 104,283 | -0.42(-1.07%) |
May 16, 2006 | 39.44 | 39.54 | 39.36 | 39.37 | 73,861 | -0.01(-0.02%) |
May 15, 2006 | 39.09 | 39.38 | 38.98 | 39.38 | 55,636 | +0.29(+0.75%) |
May 12, 2006 | 39.32 | 39.45 | 39.08 | 39.09 | 51,662 | -0.36(-0.91%) |
May 11, 2006 | 39.92 | 39.92 | 39.38 | 39.44 | 47,962 | -0.45(-1.13%) |
May 10, 2006 | 39.91 | 40.06 | 39.86 | 39.90 | 45,221 | -0.15(-0.36%) |
May 09, 2006 | 40.02 | 40.04 | 39.90 | 40.04 | 56,184 | +0.15(+0.37%) |
May 08, 2006 | 39.80 | 39.91 | 39.76 | 39.90 | 47,276 | +0.16(+0.40%) |
May 05, 2006 | 39.62 | 39.84 | 39.55 | 39.73 | 33,025 | +0.28(+0.70%) |
May 04, 2006 | 39.55 | 39.56 | 39.38 | 39.46 | 51,113 | -0.09(-0.24%) |
May 03, 2006 | 39.58 | 39.58 | 39.32 | 39.55 | 65,639 | -0.18(-0.46%) |
May 02, 2006 | 39.55 | 39.73 | 39.44 | 39.73 | 64,680 | +0.20(+0.50%) |
May 01, 2006 | 39.59 | 39.83 | 39.49 | 39.54 | 71,806 | -0.08(-0.20%) |
Apr 28, 2006 | 39.66 | 39.71 | 39.55 | 39.62 | 489,898 | -0.01(-0.04%) |
Apr 27, 2006 | 39.49 | 39.77 | 39.28 | 39.63 | 161,015 | +0.02(+0.06%) |
Apr 26, 2006 | 39.30 | 39.72 | 39.30 | 39.61 | 87,016 | +0.40(+1.02%) |
Apr 25, 2006 | 39.17 | 39.36 | 39.16 | 39.21 | 141,008 | -0.01(-0.04%) |
Apr 24, 2006 | 39.13 | 39.30 | 38.38 | 39.22 | 50,154 | +0.02(+0.06%) |
Apr 21, 2006 | 39.18 | 39.35 | 39.10 | 39.20 | 56,047 | -0.01(-0.04%) |
Apr 20, 2006 | 38.97 | 39.29 | 38.97 | 39.22 | 44,262 | +0.20(+0.52%) |
Apr 19, 2006 | 38.83 | 39.04 | 38.82 | 39.01 | 42,617 | +0.13(+0.34%) |
Apr 18, 2006 | 38.46 | 38.95 | 38.46 | 38.88 | 51,113 | +0.39(+1.00%) |
Apr 17, 2006 | 38.68 | 38.71 | 38.38 | 38.49 | 171,156 | -0.15(-0.38%) |
Apr 13, 2006 | 38.76 | 38.79 | 38.60 | 38.64 | 30,284 | -0.12(-0.30%) |
Apr 12, 2006 | 38.69 | 38.79 | 38.68 | 38.76 | 11,099 | +0.00(+0.00%) |
Apr 11, 2006 | 39.24 | 39.24 | 38.66 | 38.76 | 59,061 | -0.34(-0.86%) |
Apr 10, 2006 | 39.26 | 39.26 | 39.00 | 39.09 | 62,624 | -0.03(-0.07%) |
Apr 07, 2006 | 39.35 | 39.56 | 39.09 | 39.12 | 39,740 | -0.22(-0.56%) |
Apr 06, 2006 | 39.54 | 39.54 | 39.27 | 39.34 | 98,664 | -0.17(-0.42%) |
Apr 05, 2006 | 39.37 | 39.54 | 39.33 | 39.51 | 50,702 | +0.12(+0.30%) |
Apr 04, 2006 | 39.38 | 39.49 | 39.33 | 39.39 | 36,999 | +0.03(+0.07%) |
Apr 03, 2006 | 39.30 | 39.60 | 39.30 | 39.36 | 178,281 | +0.08(+0.20%) |
Mar 31, 2006 | 39.58 | 39.58 | 39.28 | 39.28 | 52,347 | -0.23(-0.57%) |
Mar 30, 2006 | 39.68 | 39.76 | 39.39 | 39.51 | 133,060 | -0.17(-0.42%) |
Mar 29, 2006 | 39.54 | 39.71 | 39.40 | 39.68 | 154,437 | +0.22(+0.55%) |
Mar 28, 2006 | 39.69 | 39.76 | 39.44 | 39.46 | 47,276 | -0.26(-0.66%) |
Mar 27, 2006 | 39.77 | 39.84 | 39.71 | 39.72 | 193,355 | -0.16(-0.40%) |
Mar 24, 2006 | 39.76 | 39.90 | 39.54 | 39.88 | 86,879 | -0.05(-0.13%) |
Mar 23, 2006 | 40.11 | 40.11 | 39.83 | 39.93 | 211,170 | -0.19(-0.47%) |
Mar 22, 2006 | 39.88 | 40.17 | 39.88 | 40.12 | 123,605 | +0.26(+0.66%) |
Mar 21, 2006 | 40.25 | 40.25 | 39.77 | 39.86 | 694,080 | -0.18(-0.44%) |
Mar 20, 2006 | 40.09 | 40.09 | 39.88 | 40.03 | 190,615 | +0.01(+0.02%) |
Mar 17, 2006 | 39.99 | 40.14 | 39.95 | 40.03 | 43,988 | +0.03(+0.07%) |
Mar 16, 2006 | 40.10 | 40.10 | 39.92 | 40.00 | 150,875 | -0.01(-0.02%) |
Mar 15, 2006 | 40.11 | 40.11 | 39.86 | 40.00 | 55,087 | -0.03(-0.07%) |
Mar 14, 2006 | 39.84 | 40.06 | 39.74 | 40.03 | 19,321 | +0.04(+0.09%) |
Mar 13, 2006 | 40.01 | 40.13 | 39.95 | 40.00 | 63,172 | +0.09(+0.22%) |
Mar 10, 2006 | 39.62 | 39.95 | 39.62 | 39.91 | 32,888 | +0.31(+0.79%) |
Mar 09, 2006 | 39.47 | 39.76 | 39.47 | 39.60 | 65,365 | +0.11(+0.28%) |
Mar 08, 2006 | 39.10 | 39.54 | 39.10 | 39.49 | 59,473 | +0.31(+0.80%) |
Mar 07, 2006 | 39.11 | 39.28 | 39.08 | 39.17 | 27,132 | -0.01(-0.02%) |
Mar 06, 2006 | 39.22 | 39.31 | 39.08 | 39.18 | 23,021 | -0.07(-0.17%) |
Mar 03, 2006 | 39.11 | 39.44 | 39.09 | 39.25 | 11,510 | -0.07(-0.17%) |
Mar 02, 2006 | 39.33 | 39.36 | 39.11 | 39.31 | 33,710 | -0.09(-0.22%) |
Mar 01, 2006 | 39.41 | 39.48 | 39.32 | 39.40 | 39,054 | +0.09(+0.22%) |
Feb 28, 2006 | 39.79 | 39.68 | 39.27 | 39.31 | 37,410 | -0.47(-1.19%) |
Feb 27, 2006 | 39.68 | 39.86 | 39.68 | 39.79 | 35,491 | +0.12(+0.29%) |
Feb 24, 2006 | 39.62 | 39.73 | 39.52 | 39.67 | 33,436 | -0.01(-0.04%) |
Feb 23, 2006 | 39.78 | 39.89 | 39.65 | 39.68 | 38,232 | -0.12(-0.29%) |
Feb 22, 2006 | 39.44 | 39.80 | 39.44 | 39.80 | 32,751 | +0.47(+1.21%) |
Feb 21, 2006 | 39.48 | 39.54 | 39.27 | 39.33 | 30,558 | -0.07(-0.17%) |
Feb 17, 2006 | 39.33 | 39.49 | 39.33 | 39.39 | 47,413 | +0.01(+0.04%) |
Feb 16, 2006 | 39.19 | 39.38 | 39.14 | 39.38 | 57,691 | +0.23(+0.58%) |
Feb 15, 2006 | 38.90 | 39.19 | 38.88 | 39.15 | 43,714 | +0.18(+0.45%) |
Feb 14, 2006 | 38.69 | 39.00 | 38.55 | 38.98 | 132,923 | +0.37(+0.96%) |
Feb 13, 2006 | 38.68 | 38.70 | 38.52 | 38.60 | 106,749 | -0.15(-0.38%) |
Feb 10, 2006 | 38.75 | 38.83 | 38.57 | 38.75 | 26,995 | +0.00(+0.00%) |
Feb 09, 2006 | 38.71 | 38.97 | 38.71 | 38.75 | 116,753 | +0.04(+0.11%) |
Feb 08, 2006 | 38.60 | 38.73 | 38.45 | 38.71 | 60,432 | +0.23(+0.61%) |
Feb 07, 2006 | 38.72 | 38.75 | 38.41 | 38.47 | 659,273 | -0.27(-0.70%) |
Feb 06, 2006 | 38.91 | 38.91 | 38.69 | 38.74 | 42,480 | -0.10(-0.26%) |
Feb 03, 2006 | 38.79 | 39.04 | 38.76 | 38.84 | 54,539 | -0.22(-0.56%) |
Feb 02, 2006 | 39.19 | 39.37 | 38.99 | 39.06 | 109,353 | -0.20(-0.50%) |
Feb 01, 2006 | 39.13 | 39.35 | 39.04 | 39.26 | 63,447 | +0.09(+0.24%) |
Jan 31, 2006 | 39.32 | 39.32 | 39.09 | 39.17 | 27,680 | -0.15(-0.39%) |
Jan 30, 2006 | 39.57 | 39.59 | 39.31 | 39.32 | 28,914 | -0.28(-0.70%) |
Jan 27, 2006 | 39.22 | 39.62 | 39.11 | 39.60 | 67,558 | +0.39(+0.99%) |
Jan 26, 2006 | 39.19 | 39.27 | 39.08 | 39.21 | 51,387 | +0.19(+0.49%) |
Jan 25, 2006 | 39.15 | 39.15 | 38.92 | 39.02 | 57,280 | -0.06(-0.15%) |
Jan 24, 2006 | 39.00 | 39.14 | 38.85 | 39.08 | 82,494 | +0.24(+0.62%) |
Jan 23, 2006 | 38.76 | 39.00 | 38.76 | 38.84 | 448,240 | +0.02(+0.06%) |
Jan 20, 2006 | 39.26 | 39.26 | 38.71 | 38.81 | 3,972,769 | -0.54(-1.37%) |
Jan 19, 2006 | 39.33 | 39.43 | 39.18 | 39.35 | 180,474 | +0.02(+0.06%) |
Jan 18, 2006 | 39.20 | 39.49 | 39.16 | 39.33 | 91,402 | +0.00(+0.00%) |
Jan 17, 2006 | 39.46 | 39.46 | 39.25 | 39.33 | 66,735 | -0.31(-0.77%) |
Jan 13, 2006 | 39.66 | 39.74 | 39.55 | 39.64 | 56,458 | +0.04(+0.11%) |
Jan 12, 2006 | 39.79 | 39.81 | 39.55 | 39.60 | 45,495 | -0.30(-0.75%) |
Jan 11, 2006 | 39.86 | 39.95 | 39.76 | 39.90 | 54,950 | +0.07(+0.16%) |
Jan 10, 2006 | 39.76 | 39.87 | 39.73 | 39.83 | 48,236 | -0.01(-0.04%) |
Jan 09, 2006 | 39.60 | 39.96 | 39.54 | 39.84 | 65,365 | +0.32(+0.81%) |
Jan 06, 2006 | 39.41 | 39.60 | 39.30 | 39.52 | 112,916 | +0.18(+0.45%) |
Jan 05, 2006 | 39.33 | 39.49 | 39.32 | 39.35 | 95,102 | -0.06(-0.15%) |
Jan 04, 2006 | 39.20 | 39.41 | 39.20 | 39.41 | 45,769 | +0.26(+0.65%) |
Jan 03, 2006 | 38.90 | 39.21 | 38.70 | 39.15 | 717,239 | +0.28(+0.73%) |
Dec 30, 2005 | 39.06 | 39.06 | 38.87 | 38.87 | 84,687 | -0.19(-0.49%) |
Dec 29, 2005 | 39.11 | 39.22 | 39.03 | 39.06 | 70,846 | -0.09(-0.22%) |
Dec 28, 2005 | 39.10 | 39.25 | 39.10 | 39.14 | 31,792 | +0.04(+0.09%) |
Dec 27, 2005 | 39.36 | 39.42 | 39.07 | 39.11 | 102,090 | -0.21(-0.54%) |
Dec 23, 2005 | 39.41 | 39.41 | 39.28 | 39.32 | 38,917 | +0.02(+0.06%) |
Dec 22, 2005 | 39.33 | 39.33 | 39.18 | 39.30 | 97,705 | -0.10(-0.26%) |
Dec 21, 2005 | 39.39 | 39.54 | 39.30 | 39.40 | 66,461 | +0.15(+0.39%) |
Dec 20, 2005 | 39.42 | 39.46 | 39.22 | 39.25 | 32,340 | -0.20(-0.50%) |
Dec 19, 2005 | 39.49 | 39.65 | 39.39 | 39.44 | 32,888 | -0.16(-0.41%) |
Dec 16, 2005 | 39.84 | 39.90 | 39.60 | 39.60 | 86,879 | +0.01(+0.02%) |
Dec 15, 2005 | 39.52 | 39.70 | 39.52 | 39.60 | 83,179 | +0.04(+0.11%) |
Dec 14, 2005 | 39.34 | 39.71 | 39.34 | 39.55 | 47,962 | +0.29(+0.75%) |
Dec 13, 2005 | 38.98 | 39.35 | 38.98 | 39.26 | 41,932 | +0.39(+1.00%) |
Dec 12, 2005 | 38.95 | 39.04 | 38.78 | 38.87 | 71,669 | +0.04(+0.09%) |
Dec 09, 2005 | 38.76 | 38.92 | 38.74 | 38.84 | 87,153 | +0.08(+0.21%) |
Dec 08, 2005 | 38.80 | 39.03 | 38.68 | 38.76 | 26,584 | -0.02(-0.06%) |
Dec 07, 2005 | 39.09 | 39.09 | 38.68 | 38.78 | 26,584 | -0.24(-0.62%) |
Dec 06, 2005 | 39.15 | 39.25 | 39.02 | 39.02 | 161,974 | -0.03(-0.07%) |
Dec 05, 2005 | 39.15 | 39.15 | 38.97 | 39.05 | 58,376 | -0.16(-0.41%) |
Dec 02, 2005 | 39.10 | 39.28 | 39.10 | 39.21 | 87,702 | -0.01(-0.04%) |
Dec 01, 2005 | 38.93 | 39.30 | 38.90 | 39.22 | 222,270 | +0.30(+0.77%) |
Nov 30, 2005 | 39.17 | 39.30 | 38.87 | 38.92 | 240,769 | -0.22(-0.56%) |
Nov 29, 2005 | 39.14 | 39.33 | 39.09 | 39.14 | 140,734 | +0.13(+0.34%) |
Nov 28, 2005 | 39.11 | 39.22 | 38.97 | 39.01 | 258,173 | -0.24(-0.61%) |
Nov 25, 2005 | 38.97 | 39.35 | 38.97 | 39.25 | 191,848 | +0.13(+0.34%) |
Nov 23, 2005 | 38.71 | 39.25 | 38.70 | 39.12 | 258,036 | +0.09(+0.22%) |
Nov 22, 2005 | 38.73 | 39.12 | 38.73 | 39.03 | 91,950 | +0.15(+0.39%) |
Nov 21, 2005 | 38.68 | 38.93 | 38.68 | 38.88 | 49,743 | +0.20(+0.51%) |
Nov 18, 2005 | 38.55 | 38.76 | 38.46 | 38.68 | 86,879 | +0.09(+0.23%) |
Nov 17, 2005 | 38.40 | 38.60 | 38.40 | 38.60 | 29,188 | +0.21(+0.55%) |
Nov 16, 2005 | 38.31 | 38.45 | 38.25 | 38.38 | 40,562 | -0.02(-0.06%) |
Nov 15, 2005 | 38.68 | 38.74 | 38.37 | 38.41 | 26,721 | -0.19(-0.49%) |
Nov 14, 2005 | 38.68 | 38.82 | 38.57 | 38.60 | 119,220 | -0.15(-0.38%) |
Nov 11, 2005 | 38.68 | 38.75 | 38.59 | 38.74 | 44,947 | +0.12(+0.30%) |
Nov 10, 2005 | 38.33 | 38.75 | 38.24 | 38.63 | 65,913 | +0.32(+0.84%) |
Nov 09, 2005 | 38.31 | 38.44 | 38.25 | 38.30 | 41,932 | -0.04(-0.11%) |
Nov 08, 2005 | 38.35 | 38.40 | 38.25 | 38.35 | 91,950 | -0.23(-0.59%) |
Nov 07, 2005 | 38.60 | 38.64 | 38.44 | 38.57 | 38,232 | +0.08(+0.21%) |
Nov 04, 2005 | 38.66 | 38.67 | 38.35 | 38.49 | 103,050 | -0.04(-0.11%) |
Nov 03, 2005 | 62.64 | 38.85 | 38.42 | 38.54 | 93,868 | -0.01(-0.02%) |
Nov 02, 2005 | 38.17 | 38.56 | 38.17 | 38.55 | 93,731 | +0.36(+0.96%) |
Nov 01, 2005 | 38.41 | 38.41 | 38.11 | 38.18 | 55,224 | -0.18(-0.48%) |
Oct 31, 2005 | 38.21 | 38.46 | 38.21 | 38.36 | 26,858 | +0.21(+0.55%) |
Oct 28, 2005 | 37.87 | 38.17 | 37.71 | 38.15 | 47,002 | +0.69(+1.85%) |
Oct 27, 2005 | 37.65 | 37.71 | 37.46 | 37.46 | 59,473 | -0.43(-1.14%) |
Oct 26, 2005 | 38.02 | 38.32 | 37.88 | 37.89 | 80,028 | -0.31(-0.80%) |
Oct 25, 2005 | 38.21 | 38.26 | 37.87 | 38.19 | 29,325 | -0.10(-0.27%) |
Oct 24, 2005 | 37.95 | 38.30 | 37.91 | 38.30 | 26,310 | +0.45(+1.20%) |
Oct 21, 2005 | 37.92 | 38.09 | 37.69 | 37.84 | 47,139 | -0.06(-0.15%) |
Oct 20, 2005 | 38.27 | 38.33 | 37.83 | 37.90 | 72,080 | -0.28(-0.73%) |
Oct 19, 2005 | 37.60 | 38.18 | 37.56 | 38.18 | 45,358 | +0.26(+0.69%) |
Oct 18, 2005 | 38.11 | 38.11 | 37.84 | 37.92 | 30,695 | -0.29(-0.76%) |
Oct 17, 2005 | 37.77 | 38.27 | 37.77 | 38.21 | 112,231 | +0.44(+1.16%) |
Oct 14, 2005 | 37.55 | 37.84 | 37.43 | 37.77 | 36,862 | +0.26(+0.68%) |
Oct 13, 2005 | 37.39 | 37.62 | 37.33 | 37.52 | 41,795 | -0.06(-0.16%) |
Oct 12, 2005 | 37.87 | 37.87 | 37.49 | 37.57 | 36,862 | -0.17(-0.44%) |
Oct 11, 2005 | 37.73 | 38.00 | 37.65 | 37.74 | 37,273 | -0.04(-0.10%) |
Oct 10, 2005 | 38.14 | 38.16 | 37.73 | 37.78 | 43,028 | -0.38(-0.99%) |
Oct 07, 2005 | 38.20 | 38.35 | 38.06 | 38.16 | 50,017 | -0.12(-0.32%) |
Oct 06, 2005 | 38.50 | 38.59 | 37.98 | 38.28 | 56,184 | -0.22(-0.57%) |
Oct 05, 2005 | 38.93 | 38.93 | 38.49 | 38.50 | 59,610 | -0.44(-1.12%) |
Oct 04, 2005 | 39.23 | 39.35 | 38.94 | 38.94 | 22,884 | -0.39(-0.98%) |
Oct 03, 2005 | 39.43 | 39.49 | 39.25 | 39.33 | 57,143 | +0.07(+0.19%) |
Sep 30, 2005 | 39.00 | 39.27 | 38.90 | 39.25 | 76,465 | +0.11(+0.28%) |
Sep 29, 2005 | 38.75 | 39.14 | 38.60 | 39.14 | 85,372 | +0.47(+1.21%) |
Sep 28, 2005 | 38.75 | 38.85 | 38.55 | 38.68 | 35,903 | -0.02(-0.06%) |
Sep 27, 2005 | 38.53 | 38.81 | 38.41 | 38.70 | 38,369 | +0.28(+0.72%) |
Sep 26, 2005 | 38.60 | 38.73 | 38.30 | 38.42 | 114,697 | -0.02(-0.06%) |
Sep 23, 2005 | 38.44 | 38.58 | 38.20 | 38.44 | 70,298 | +0.03(+0.08%) |
Sep 22, 2005 | 38.09 | 38.53 | 38.09 | 38.41 | 76,054 | +0.11(+0.29%) |
Sep 21, 2005 | 38.38 | 38.54 | 38.26 | 38.30 | 84,550 | -0.51(-1.32%) |
Sep 20, 2005 | 39.10 | 39.20 | 38.71 | 38.81 | 40,151 | -0.38(-0.97%) |
Sep 19, 2005 | 39.33 | 39.48 | 39.04 | 39.19 | 40,836 | -0.26(-0.65%) |
Sep 16, 2005 | 39.55 | 39.60 | 39.30 | 39.45 | 45,084 | +0.07(+0.17%) |
Sep 15, 2005 | 39.41 | 39.41 | 39.25 | 39.38 | 50,291 | +0.09(+0.24%) |
Sep 14, 2005 | 39.44 | 39.49 | 39.18 | 39.29 | 22,473 | -0.15(-0.39%) |
Sep 13, 2005 | 39.54 | 39.67 | 39.39 | 39.44 | 44,125 | -0.26(-0.64%) |
Sep 12, 2005 | 39.70 | 39.82 | 39.65 | 39.70 | 23,432 | +0.03(+0.07%) |
Sep 09, 2005 | 39.47 | 39.76 | 39.43 | 39.67 | 34,258 | +0.30(+0.76%) |
Sep 08, 2005 | 39.26 | 39.52 | 39.24 | 39.37 | 94,142 | -0.28(-0.70%) |
Sep 07, 2005 | 39.55 | 39.65 | 39.34 | 39.65 | 63,858 | +0.07(+0.17%) |
Sep 06, 2005 | 39.25 | 39.58 | 39.25 | 39.58 | 53,169 | +0.50(+1.29%) |
Sep 02, 2005 | 39.19 | 39.36 | 39.02 | 39.08 | 52,895 | -0.07(-0.17%) |
Sep 01, 2005 | 39.22 | 39.39 | 39.04 | 39.14 | 63,172 | -0.12(-0.30%) |
Aug 31, 2005 | 38.95 | 39.27 | 38.87 | 39.26 | 43,439 | +0.41(+1.05%) |
Aug 30, 2005 | 38.65 | 39.00 | 38.65 | 38.85 | 42,617 | -0.23(-0.58%) |
Aug 29, 2005 | 38.64 | 39.11 | 38.63 | 39.08 | 58,102 | +0.26(+0.66%) |
Aug 26, 2005 | 38.98 | 39.01 | 38.79 | 38.82 | 143,886 | -0.16(-0.41%) |
Aug 25, 2005 | 38.97 | 39.11 | 38.91 | 38.98 | 99,624 | +0.17(+0.43%) |
Aug 24, 2005 | 39.10 | 39.32 | 38.81 | 38.81 | 217,062 | -0.32(-0.82%) |
Aug 23, 2005 | 39.24 | 39.25 | 39.05 | 39.14 | 61,528 | -0.15(-0.39%) |
Aug 22, 2005 | 39.30 | 39.43 | 39.05 | 39.29 | 72,902 | +0.16(+0.41%) |
Aug 19, 2005 | 39.26 | 39.28 | 39.09 | 39.13 | 61,802 | +0.00(+0.00%) |
Aug 18, 2005 | 38.68 | 39.23 | 38.68 | 39.13 | 92,909 | +0.43(+1.11%) |
Aug 17, 2005 | 38.77 | 38.83 | 38.63 | 38.70 | 95,650 | -0.01(-0.04%) |
Aug 16, 2005 | 39.06 | 39.09 | 38.71 | 38.71 | 32,614 | -0.40(-1.03%) |
Aug 15, 2005 | 38.92 | 39.17 | 38.84 | 39.11 | 35,080 | +0.23(+0.58%) |
Aug 12, 2005 | 38.96 | 39.01 | 38.73 | 38.89 | 29,325 | -0.16(-0.41%) |
Aug 11, 2005 | 38.97 | 39.11 | 38.79 | 39.05 | 55,910 | +0.12(+0.32%) |
Aug 10, 2005 | 39.15 | 39.30 | 38.81 | 38.92 | 37,547 | -0.01(-0.04%) |
Aug 09, 2005 | 39.00 | 39.06 | 38.87 | 38.94 | 38,643 | +0.12(+0.30%) |
Aug 08, 2005 | 38.97 | 39.08 | 38.76 | 38.82 | 29,325 | -0.20(-0.52%) |
Aug 05, 2005 | 39.30 | 39.30 | 38.91 | 39.03 | 28,503 | -0.38(-0.96%) |
Aug 04, 2005 | 39.59 | 39.59 | 39.35 | 39.41 | 39,054 | -0.24(-0.61%) |
Aug 03, 2005 | 39.58 | 39.69 | 39.49 | 39.65 | 49,195 | -0.04(-0.11%) |
Aug 02, 2005 | 39.53 | 39.73 | 39.49 | 39.69 | 25,762 | +0.18(+0.46%) |
Aug 01, 2005 | 39.62 | 39.76 | 39.42 | 39.51 | 35,903 | -0.10(-0.26%) |
Jul 29, 2005 | 39.92 | 39.94 | 39.61 | 39.61 | 40,151 | -0.24(-0.60%) |
Jul 28, 2005 | 39.56 | 39.95 | 39.54 | 39.85 | 38,369 | +0.35(+0.89%) |
Jul 27, 2005 | 39.55 | 39.56 | 39.35 | 39.50 | 60,432 | +0.09(+0.22%) |
Jul 26, 2005 | 39.52 | 39.62 | 39.36 | 39.41 | 60,980 | -0.04(-0.09%) |
Jul 25, 2005 | 39.70 | 39.72 | 39.34 | 39.45 | 21,788 | -0.16(-0.41%) |
Jul 22, 2005 | 39.33 | 39.65 | 39.33 | 39.61 | 31,792 | +0.18(+0.46%) |
Jul 21, 2005 | 39.48 | 39.69 | 39.37 | 39.43 | 41,110 | -0.18(-0.44%) |
Jul 20, 2005 | 39.44 | 39.68 | 39.24 | 39.60 | 79,891 | +0.02(+0.06%) |
Jul 19, 2005 | 39.55 | 39.58 | 39.32 | 39.58 | 58,239 | +0.17(+0.43%) |
Jul 18, 2005 | 39.55 | 39.55 | 39.41 | 39.41 | 32,477 | -0.09(-0.24%) |
Jul 15, 2005 | 39.26 | 39.54 | 39.26 | 39.51 | 43,302 | +0.01(+0.02%) |
Jul 14, 2005 | 39.41 | 39.62 | 39.33 | 39.50 | 44,125 | +0.25(+0.63%) |
Jul 13, 2005 | 39.04 | 39.29 | 39.04 | 39.25 | 27,955 | +0.23(+0.60%) |
Jul 12, 2005 | 39.15 | 39.19 | 38.99 | 39.02 | 46,728 | +0.08(+0.21%) |
Jul 11, 2005 | 38.90 | 39.04 | 38.77 | 38.94 | 62,761 | +0.31(+0.81%) |
Jul 08, 2005 | 38.24 | 38.72 | 38.11 | 38.63 | 44,536 | +0.53(+1.38%) |
Jul 07, 2005 | 37.69 | 38.21 | 37.69 | 38.10 | 50,291 | -0.07(-0.17%) |
Jul 06, 2005 | 38.35 | 38.45 | 38.11 | 38.17 | 28,640 | -0.32(-0.83%) |
Jul 05, 2005 | 38.24 | 38.51 | 38.07 | 38.49 | 106,475 | +0.24(+0.63%) |
Jul 01, 2005 | 38.35 | 38.46 | 38.22 | 38.25 | 151,286 | +0.03(+0.08%) |
Jun 30, 2005 | 38.42 | 38.57 | 38.22 | 38.22 | 48,099 | -0.33(-0.85%) |
Jun 29, 2005 | 38.68 | 38.68 | 38.40 | 38.55 | 59,884 | -0.05(-0.13%) |
Jun 28, 2005 | 38.24 | 38.60 | 38.22 | 38.60 | 98,938 | +0.49(+1.28%) |
Jun 27, 2005 | 38.20 | 38.20 | 38.00 | 38.11 | 60,432 | -0.06(-0.15%) |
Jun 24, 2005 | 38.53 | 38.60 | 38.17 | 38.17 | 64,132 | -0.52(-1.34%) |
Jun 23, 2005 | 39.19 | 39.19 | 38.62 | 38.68 | 42,480 | -0.45(-1.15%) |
Jun 22, 2005 | 39.19 | 39.25 | 38.98 | 39.13 | 36,725 | -0.10(-0.24%) |
Jun 21, 2005 | 39.26 | 39.26 | 39.04 | 39.23 | 28,503 | +0.04(+0.09%) |
Jun 20, 2005 | 39.22 | 39.27 | 39.05 | 39.19 | 134,293 | -0.26(-0.67%) |
Jun 17, 2005 | 39.44 | 39.58 | 39.35 | 39.46 | 38,780 | +0.26(+0.65%) |
Jun 16, 2005 | 39.20 | 39.27 | 39.11 | 39.20 | 83,591 | +0.09(+0.22%) |
Jun 15, 2005 | 39.22 | 39.22 | 38.94 | 39.11 | 36,040 | +0.02(+0.06%) |
Jun 14, 2005 | 39.00 | 39.24 | 38.98 | 39.09 | 30,558 | +0.04(+0.09%) |
Jun 13, 2005 | 38.93 | 39.19 | 38.83 | 39.06 | 26,173 | +0.05(+0.13%) |
Jun 10, 2005 | 38.93 | 39.10 | 38.83 | 39.00 | 51,662 | +0.04(+0.11%) |
Jun 09, 2005 | 39.00 | 39.07 | 38.79 | 38.96 | 45,358 | -0.08(-0.21%) |
Jun 08, 2005 | 39.26 | 39.26 | 38.91 | 39.04 | 66,461 | -0.05(-0.13%) |
Jun 07, 2005 | 39.00 | 39.23 | 38.86 | 39.09 | 50,428 | +0.22(+0.56%) |
Jun 06, 2005 | 38.82 | 38.87 | 38.63 | 38.87 | 40,425 | -0.01(-0.04%) |
Jun 03, 2005 | 39.15 | 39.15 | 38.74 | 38.89 | 40,562 | -0.28(-0.71%) |
Jun 02, 2005 | 39.00 | 39.17 | 38.87 | 39.17 | 37,273 | +0.09(+0.24%) |