Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.28 | 43.57 | 43.13 | 43.50 | 5,999 | +0.30(+0.69%) |
May 30, 2006 | 43.75 | 43.75 | 43.20 | 43.20 | 6,265 | -0.66(-1.51%) |
May 26, 2006 | 43.73 | 43.86 | 43.69 | 43.86 | 7,599 | +0.39(+0.90%) |
May 25, 2006 | 43.28 | 43.47 | 43.24 | 43.47 | 5,199 | +0.41(+0.96%) |
May 24, 2006 | 42.98 | 43.28 | 42.76 | 43.06 | 17,197 | -0.03(-0.07%) |
May 23, 2006 | 43.24 | 43.54 | 43.06 | 43.09 | 11,065 | -0.26(-0.61%) |
May 22, 2006 | 43.21 | 43.41 | 42.98 | 43.35 | 15,331 | -0.08(-0.17%) |
May 19, 2006 | 43.28 | 43.60 | 43.15 | 43.42 | 29,996 | +0.16(+0.36%) |
May 18, 2006 | 43.71 | 43.73 | 43.21 | 43.27 | 14,131 | -0.28(-0.65%) |
May 17, 2006 | 44.14 | 44.14 | 43.43 | 43.55 | 29,729 | -0.85(-1.91%) |
May 16, 2006 | 44.52 | 44.52 | 44.21 | 44.40 | 15,464 | +0.05(+0.10%) |
May 15, 2006 | 43.99 | 44.45 | 43.99 | 44.35 | 9,865 | +0.18(+0.41%) |
May 12, 2006 | 44.51 | 44.53 | 44.17 | 44.17 | 7,065 | -0.36(-0.81%) |
May 11, 2006 | 45.31 | 45.31 | 44.47 | 44.53 | 29,729 | -0.74(-1.64%) |
May 10, 2006 | 45.29 | 45.36 | 45.06 | 45.28 | 20,797 | -0.05(-0.10%) |
May 09, 2006 | 45.27 | 45.34 | 45.24 | 45.32 | 23,863 | +0.06(+0.13%) |
May 08, 2006 | 45.31 | 45.47 | 45.26 | 45.26 | 8,265 | -0.15(-0.33%) |
May 05, 2006 | 45.15 | 45.43 | 45.10 | 45.41 | 11,065 | +0.56(+1.25%) |
May 04, 2006 | 44.69 | 44.89 | 44.69 | 44.85 | 14,664 | +0.24(+0.54%) |
May 03, 2006 | 44.79 | 44.79 | 44.50 | 44.61 | 10,931 | -0.04(-0.08%) |
May 02, 2006 | 44.56 | 44.68 | 44.54 | 44.65 | 9,198 | +0.16(+0.35%) |
May 01, 2006 | 45.12 | 45.16 | 44.42 | 44.49 | 138,915 | -0.59(-1.30%) |
Apr 28, 2006 | 44.68 | 45.25 | 44.68 | 45.07 | 21,597 | +0.32(+0.72%) |
Apr 27, 2006 | 44.04 | 44.83 | 43.99 | 44.75 | 16,664 | +0.60(+1.36%) |
Apr 26, 2006 | 44.06 | 44.16 | 44.00 | 44.15 | 6,532 | +0.28(+0.65%) |
Apr 25, 2006 | 44.03 | 44.14 | 43.84 | 43.87 | 7,865 | -0.22(-0.49%) |
Apr 24, 2006 | 44.07 | 44.16 | 43.99 | 44.08 | 9,998 | -0.05(-0.12%) |
Apr 21, 2006 | 44.41 | 44.41 | 44.14 | 44.14 | 35,595 | -0.10(-0.22%) |
Apr 20, 2006 | 44.20 | 44.44 | 44.20 | 44.23 | 26,529 | +0.04(+0.08%) |
Apr 19, 2006 | 44.14 | 44.35 | 44.08 | 44.20 | 36,395 | +0.05(+0.12%) |
Apr 18, 2006 | 43.45 | 44.15 | 43.45 | 44.14 | 8,398 | +0.81(+1.87%) |
Apr 17, 2006 | 43.43 | 43.52 | 43.18 | 43.33 | 11,465 | +0.00(+0.00%) |
Apr 13, 2006 | 43.36 | 43.39 | 43.24 | 43.33 | 2,666 | -0.02(-0.05%) |
Apr 12, 2006 | 43.33 | 43.46 | 43.24 | 43.36 | 12,531 | +0.19(+0.43%) |
Apr 11, 2006 | 43.70 | 43.73 | 43.17 | 43.17 | 18,530 | -0.47(-1.08%) |
Apr 10, 2006 | 43.69 | 43.87 | 43.58 | 43.64 | 7,332 | +0.01(+0.02%) |
Apr 07, 2006 | 44.14 | 44.14 | 43.62 | 43.63 | 7,465 | -0.37(-0.84%) |
Apr 06, 2006 | 44.02 | 44.13 | 43.91 | 44.00 | 11,731 | -0.21(-0.47%) |
Apr 05, 2006 | 44.07 | 44.21 | 44.02 | 44.21 | 6,932 | +0.26(+0.58%) |
Apr 04, 2006 | 43.73 | 44.05 | 43.51 | 43.96 | 22,130 | +0.31(+0.70%) |
Apr 03, 2006 | 43.84 | 43.99 | 43.64 | 43.65 | 25,196 | -0.14(-0.31%) |
Mar 31, 2006 | 43.81 | 43.81 | 43.63 | 43.78 | 4,799 | +0.17(+0.38%) |
Mar 30, 2006 | 43.98 | 43.99 | 43.61 | 43.62 | 34,395 | -0.24(-0.55%) |
Mar 29, 2006 | 43.77 | 43.99 | 43.73 | 43.86 | 16,664 | +0.29(+0.67%) |
Mar 28, 2006 | 43.91 | 44.08 | 43.57 | 43.57 | 24,530 | -0.40(-0.90%) |
Mar 27, 2006 | 43.95 | 43.99 | 43.83 | 43.96 | 12,265 | -0.04(-0.09%) |
Mar 24, 2006 | 43.99 | 44.08 | 43.83 | 44.00 | 21,063 | +0.02(+0.03%) |
Mar 23, 2006 | 44.08 | 44.08 | 43.87 | 43.99 | 13,065 | -0.14(-0.32%) |
Mar 22, 2006 | 43.75 | 44.13 | 43.74 | 44.13 | 8,665 | +0.31(+0.70%) |
Mar 21, 2006 | 44.26 | 44.26 | 43.81 | 43.82 | 9,998 | -0.44(-0.98%) |
Mar 20, 2006 | 44.29 | 44.29 | 44.05 | 44.26 | 10,531 | -0.15(-0.34%) |
Mar 17, 2006 | 44.37 | 44.47 | 44.26 | 44.40 | 11,731 | +0.08(+0.17%) |
Mar 16, 2006 | 44.26 | 44.51 | 44.26 | 44.33 | 8,932 | +0.14(+0.32%) |
Mar 15, 2006 | 44.01 | 44.21 | 43.90 | 44.19 | 10,798 | +0.15(+0.34%) |
Mar 14, 2006 | 43.66 | 44.05 | 43.66 | 44.04 | 11,465 | +0.48(+1.10%) |
Mar 13, 2006 | 43.66 | 43.78 | 43.42 | 43.56 | 13,198 | +0.09(+0.21%) |
Mar 10, 2006 | 43.21 | 43.62 | 43.21 | 43.47 | 7,332 | +0.32(+0.75%) |
Mar 09, 2006 | 43.47 | 43.48 | 43.15 | 43.15 | 9,998 | -0.22(-0.51%) |
Mar 08, 2006 | 43.25 | 43.42 | 43.21 | 43.37 | 4,399 | -0.01(-0.01%) |
Mar 07, 2006 | 43.24 | 43.37 | 43.13 | 43.37 | 8,932 | +0.11(+0.26%) |
Mar 06, 2006 | 43.42 | 43.48 | 43.16 | 43.26 | 11,598 | -0.07(-0.16%) |
Mar 03, 2006 | 43.31 | 43.63 | 43.29 | 43.33 | 27,729 | -0.18(-0.41%) |
Mar 02, 2006 | 43.57 | 43.57 | 43.36 | 43.51 | 20,397 | -0.14(-0.31%) |
Mar 01, 2006 | 43.64 | 43.71 | 43.58 | 43.64 | 23,597 | +0.16(+0.36%) |
Feb 28, 2006 | 43.92 | 43.81 | 43.39 | 43.48 | 9,065 | -0.44(-0.99%) |
Feb 27, 2006 | 43.85 | 43.96 | 43.85 | 43.92 | 13,065 | +0.08(+0.19%) |
Feb 24, 2006 | 43.69 | 43.87 | 43.61 | 43.84 | 8,132 | +0.09(+0.21%) |
Feb 23, 2006 | 43.82 | 43.97 | 43.60 | 43.75 | 15,731 | -0.12(-0.27%) |
Feb 22, 2006 | 43.32 | 43.90 | 43.32 | 43.87 | 35,995 | +0.72(+1.67%) |
Feb 21, 2006 | 43.27 | 43.27 | 43.05 | 43.15 | 11,465 | -0.04(-0.09%) |
Feb 17, 2006 | 43.36 | 43.36 | 43.11 | 43.18 | 6,799 | -0.13(-0.29%) |
Feb 16, 2006 | 43.19 | 43.34 | 43.06 | 43.31 | 9,465 | +0.28(+0.66%) |
Feb 15, 2006 | 42.77 | 43.14 | 42.77 | 43.03 | 10,132 | +0.17(+0.40%) |
Feb 14, 2006 | 42.38 | 42.92 | 42.38 | 42.85 | 11,331 | +0.55(+1.31%) |
Feb 13, 2006 | 42.48 | 42.48 | 42.22 | 42.30 | 10,398 | -0.20(-0.46%) |
Feb 10, 2006 | 42.24 | 42.49 | 42.10 | 42.49 | 6,665 | +0.10(+0.25%) |
Feb 09, 2006 | 42.26 | 42.51 | 42.26 | 42.39 | 8,132 | +0.16(+0.39%) |
Feb 08, 2006 | 41.98 | 42.26 | 41.97 | 42.22 | 15,598 | +0.15(+0.36%) |
Feb 07, 2006 | 42.28 | 42.37 | 42.04 | 42.07 | 6,532 | -0.23(-0.53%) |
Feb 06, 2006 | 42.27 | 42.30 | 42.13 | 42.30 | 9,065 | +0.10(+0.25%) |
Feb 03, 2006 | 42.09 | 42.39 | 41.99 | 42.19 | 11,465 | -0.22(-0.51%) |
Feb 02, 2006 | 42.65 | 42.65 | 42.28 | 42.41 | 9,065 | -0.34(-0.81%) |
Feb 01, 2006 | 42.61 | 42.78 | 42.58 | 42.76 | 11,065 | +0.10(+0.23%) |
Jan 31, 2006 | 42.76 | 42.79 | 42.65 | 42.66 | 11,198 | -0.16(-0.39%) |
Jan 30, 2006 | 42.90 | 42.90 | 42.76 | 42.82 | 17,864 | -0.06(-0.14%) |
Jan 27, 2006 | 42.76 | 43.08 | 42.76 | 42.88 | 71,590 | +0.06(+0.14%) |
Jan 26, 2006 | 42.62 | 42.90 | 42.57 | 42.82 | 65,458 | +0.65(+1.53%) |
Jan 25, 2006 | 42.22 | 42.24 | 42.03 | 42.18 | 30,929 | +0.00(+0.00%) |
Jan 24, 2006 | 42.08 | 42.28 | 42.05 | 42.18 | 24,530 | +0.20(+0.48%) |
Jan 23, 2006 | 41.99 | 42.13 | 41.89 | 41.98 | 73,590 | +0.15(+0.36%) |
Jan 20, 2006 | 42.50 | 42.50 | 41.80 | 41.83 | 15,997 | -0.78(-1.83%) |
Jan 19, 2006 | 42.75 | 42.77 | 42.47 | 42.61 | 10,531 | -0.06(-0.14%) |
Jan 18, 2006 | 42.74 | 42.91 | 42.49 | 42.67 | 11,998 | -0.09(-0.21%) |
Jan 17, 2006 | 42.85 | 42.85 | 42.61 | 42.76 | 20,664 | -0.41(-0.96%) |
Jan 13, 2006 | 43.32 | 43.32 | 43.07 | 43.17 | 7,865 | -0.02(-0.03%) |
Jan 12, 2006 | 43.36 | 43.36 | 43.16 | 43.18 | 14,531 | -0.29(-0.66%) |
Jan 11, 2006 | 43.41 | 43.49 | 43.26 | 43.47 | 14,131 | +0.18(+0.42%) |
Jan 10, 2006 | 43.12 | 43.30 | 43.03 | 43.29 | 196,508 | +0.04(+0.09%) |
Jan 09, 2006 | 43.13 | 43.27 | 43.02 | 43.25 | 18,530 | +0.23(+0.52%) |
Jan 06, 2006 | 42.98 | 43.07 | 42.70 | 43.03 | 19,197 | +0.16(+0.37%) |
Jan 05, 2006 | 42.72 | 42.87 | 42.61 | 42.87 | 9,465 | +0.20(+0.47%) |
Jan 04, 2006 | 42.69 | 42.81 | 42.56 | 42.67 | 28,929 | +0.04(+0.09%) |
Jan 03, 2006 | 42.12 | 42.67 | 41.79 | 42.63 | 42,127 | +0.62(+1.46%) |
Dec 30, 2005 | 42.04 | 42.04 | 41.84 | 42.01 | 15,331 | -0.11(-0.27%) |
Dec 29, 2005 | 42.37 | 42.37 | 42.13 | 42.13 | 17,464 | -0.13(-0.30%) |
Dec 28, 2005 | 42.43 | 42.43 | 42.21 | 42.25 | 34,528 | -0.09(-0.21%) |
Dec 27, 2005 | 42.71 | 42.81 | 42.31 | 42.34 | 19,864 | -0.28(-0.65%) |
Dec 23, 2005 | 42.64 | 42.64 | 42.53 | 42.62 | 7,998 | +0.11(+0.26%) |
Dec 22, 2005 | 42.31 | 42.53 | 42.31 | 42.51 | 20,130 | -0.13(-0.30%) |
Dec 21, 2005 | 42.67 | 42.81 | 42.54 | 42.64 | 8,398 | +0.27(+0.64%) |
Dec 20, 2005 | 42.42 | 42.52 | 42.36 | 42.37 | 4,532 | +0.05(+0.11%) |
Dec 19, 2005 | 42.63 | 42.68 | 42.27 | 42.32 | 21,997 | -0.39(-0.91%) |
Dec 16, 2005 | 42.80 | 42.87 | 42.69 | 42.71 | 9,065 | +0.10(+0.25%) |
Dec 15, 2005 | 42.85 | 42.85 | 42.60 | 42.61 | 32,395 | -0.26(-0.61%) |
Dec 14, 2005 | 42.82 | 42.92 | 42.67 | 42.87 | 10,798 | +0.20(+0.47%) |
Dec 13, 2005 | 42.27 | 42.76 | 42.16 | 42.67 | 15,331 | +0.37(+0.87%) |
Dec 12, 2005 | 42.46 | 42.49 | 42.13 | 42.30 | 19,064 | -0.10(-0.23%) |
Dec 09, 2005 | 42.19 | 42.59 | 42.17 | 42.40 | 7,199 | +0.28(+0.66%) |
Dec 08, 2005 | 42.04 | 42.38 | 41.98 | 42.12 | 72,390 | +0.08(+0.20%) |
Dec 07, 2005 | 42.32 | 42.46 | 41.95 | 42.04 | 29,062 | -0.43(-1.01%) |
Dec 06, 2005 | 42.60 | 42.84 | 42.46 | 42.46 | 11,598 | -0.01(-0.02%) |
Dec 05, 2005 | 42.63 | 42.63 | 42.25 | 42.47 | 9,065 | -0.20(-0.46%) |
Dec 02, 2005 | 42.64 | 42.70 | 42.49 | 42.67 | 32,262 | -0.01(-0.02%) |
Dec 01, 2005 | 42.57 | 42.76 | 42.57 | 42.67 | 53,593 | +0.43(+1.01%) |
Nov 30, 2005 | 42.76 | 42.82 | 42.25 | 42.25 | 14,664 | -0.51(-1.19%) |
Nov 29, 2005 | 42.90 | 42.92 | 42.70 | 42.76 | 19,197 | -0.01(-0.02%) |
Nov 28, 2005 | 43.07 | 43.07 | 42.76 | 42.76 | 13,464 | -0.26(-0.61%) |
Nov 25, 2005 | 43.05 | 43.05 | 42.96 | 43.03 | 12,665 | +0.02(+0.03%) |
Nov 23, 2005 | 42.71 | 43.11 | 42.71 | 43.01 | 19,464 | +0.36(+0.84%) |
Nov 22, 2005 | 42.20 | 42.65 | 42.15 | 42.65 | 9,332 | +0.37(+0.87%) |
Nov 21, 2005 | 42.07 | 42.28 | 41.98 | 42.28 | 11,998 | +0.29(+0.70%) |
Nov 18, 2005 | 42.01 | 42.04 | 41.82 | 41.99 | 9,732 | +0.12(+0.29%) |
Nov 17, 2005 | 41.52 | 41.90 | 41.40 | 41.87 | 13,998 | +0.55(+1.33%) |
Nov 16, 2005 | 41.62 | 41.62 | 41.22 | 41.32 | 8,398 | -0.17(-0.42%) |
Nov 15, 2005 | 42.00 | 41.95 | 41.50 | 41.50 | 23,197 | -0.50(-1.20%) |
Nov 14, 2005 | 41.89 | 42.00 | 41.85 | 42.00 | 23,996 | +0.02(+0.05%) |
Nov 11, 2005 | 41.80 | 42.03 | 41.74 | 41.98 | 30,662 | +0.24(+0.58%) |
Nov 10, 2005 | 41.10 | 41.78 | 41.07 | 41.74 | 35,328 | +0.68(+1.66%) |
Nov 09, 2005 | 40.83 | 41.13 | 40.83 | 41.05 | 22,263 | +0.23(+0.55%) |
Nov 08, 2005 | 40.82 | 40.84 | 40.72 | 40.83 | 11,865 | -0.17(-0.42%) |
Nov 07, 2005 | 40.90 | 41.00 | 40.78 | 41.00 | 16,531 | +0.38(+0.94%) |
Nov 04, 2005 | 40.66 | 40.66 | 40.39 | 40.62 | 10,931 | +0.16(+0.39%) |
Nov 03, 2005 | 40.87 | 40.87 | 40.46 | 40.46 | 18,930 | -0.21(-0.52%) |
Nov 02, 2005 | 40.25 | 40.67 | 40.25 | 40.67 | 15,331 | +0.46(+1.14%) |
Nov 01, 2005 | 40.33 | 40.33 | 40.06 | 40.21 | 35,462 | -0.02(-0.06%) |
Oct 31, 2005 | 40.32 | 40.51 | 40.24 | 40.24 | 21,463 | +0.10(+0.24%) |
Oct 28, 2005 | 39.65 | 40.14 | 39.65 | 40.14 | 14,664 | +0.67(+1.69%) |
Oct 27, 2005 | 39.63 | 39.74 | 39.47 | 39.47 | 14,131 | -0.20(-0.49%) |
Oct 26, 2005 | 39.57 | 39.87 | 39.57 | 39.66 | 12,531 | +0.06(+0.15%) |
Oct 25, 2005 | 39.76 | 39.76 | 39.37 | 39.60 | 9,198 | -0.14(-0.36%) |
Oct 24, 2005 | 39.30 | 39.75 | 39.30 | 39.75 | 15,064 | +0.74(+1.88%) |
Oct 21, 2005 | 38.89 | 39.20 | 38.85 | 39.01 | 20,664 | +0.23(+0.58%) |
Oct 20, 2005 | 39.22 | 39.28 | 38.74 | 38.79 | 8,798 | -0.37(-0.94%) |
Oct 19, 2005 | 38.25 | 39.16 | 38.22 | 39.16 | 4,932 | +0.68(+1.77%) |
Oct 18, 2005 | 38.59 | 38.73 | 38.47 | 38.47 | 10,931 | -0.13(-0.35%) |
Oct 17, 2005 | 38.75 | 38.83 | 38.51 | 38.61 | 24,530 | -0.02(-0.06%) |
Oct 14, 2005 | 38.43 | 38.63 | 38.39 | 38.63 | 1,599 | +0.78(+2.06%) |
Oct 13, 2005 | 37.95 | 38.08 | 37.85 | 37.85 | 4,132 | -0.27(-0.71%) |
Oct 12, 2005 | 38.43 | 38.49 | 37.94 | 38.12 | 9,598 | -0.19(-0.49%) |
Oct 11, 2005 | 38.66 | 38.67 | 38.29 | 38.31 | 23,597 | -0.27(-0.70%) |
Oct 10, 2005 | 38.89 | 38.89 | 38.55 | 38.58 | 2,799 | -0.25(-0.64%) |
Oct 07, 2005 | 38.85 | 38.85 | 38.73 | 38.82 | 2,133 | +0.02(+0.04%) |
Oct 06, 2005 | 38.87 | 39.01 | 38.73 | 38.81 | 33,729 | +0.02(+0.06%) |
Oct 05, 2005 | 39.14 | 39.14 | 38.37 | 38.79 | 5,465 | -0.30(-0.77%) |
Oct 04, 2005 | 39.52 | 39.62 | 39.09 | 39.09 | 6,799 | -0.36(-0.91%) |
Oct 03, 2005 | 39.57 | 39.60 | 39.37 | 39.45 | 38,261 | -0.05(-0.13%) |
Sep 30, 2005 | 39.55 | 39.55 | 39.42 | 39.50 | 4,399 | +0.02(+0.06%) |
Sep 29, 2005 | 39.00 | 39.50 | 38.85 | 39.48 | 11,865 | +0.58(+1.48%) |
Sep 28, 2005 | 39.16 | 39.26 | 38.86 | 38.90 | 7,465 | -0.21(-0.54%) |
Sep 27, 2005 | 39.22 | 39.24 | 38.97 | 39.11 | 7,599 | -0.07(-0.17%) |
Sep 26, 2005 | 39.42 | 39.42 | 39.08 | 39.18 | 8,265 | -0.23(-0.59%) |
Sep 23, 2005 | 39.41 | 39.48 | 39.03 | 39.41 | 2,666 | +0.13(+0.34%) |
Sep 22, 2005 | 38.91 | 39.27 | 38.78 | 39.27 | 5,599 | +0.23(+0.60%) |
Sep 21, 2005 | 39.68 | 39.68 | 39.04 | 39.04 | 9,198 | -0.68(-1.72%) |
Sep 20, 2005 | 40.09 | 40.28 | 39.73 | 39.73 | 6,399 | -0.22(-0.54%) |
Sep 19, 2005 | 40.25 | 40.25 | 39.90 | 39.94 | 7,065 | -0.33(-0.82%) |
Sep 16, 2005 | 39.96 | 40.27 | 39.92 | 40.27 | 7,599 | +0.59(+1.47%) |
Sep 15, 2005 | 39.77 | 39.77 | 39.66 | 39.69 | 1,599 | -0.02(-0.04%) |
Sep 14, 2005 | 39.91 | 39.98 | 39.70 | 39.70 | 5,465 | -0.17(-0.41%) |
Sep 13, 2005 | 40.02 | 40.03 | 39.82 | 39.87 | 8,532 | -0.19(-0.47%) |
Sep 12, 2005 | 40.09 | 40.15 | 40.03 | 40.06 | 8,132 | +0.08(+0.19%) |
Sep 09, 2005 | 39.83 | 40.06 | 39.82 | 39.98 | 5,732 | +0.18(+0.45%) |
Sep 08, 2005 | 39.84 | 39.91 | 39.75 | 39.80 | 60,525 | -0.19(-0.47%) |
Sep 07, 2005 | 40.04 | 40.04 | 39.82 | 39.99 | 5,066 | +0.07(+0.17%) |
Sep 06, 2005 | 39.60 | 39.98 | 39.60 | 39.92 | 13,065 | +0.37(+0.93%) |
Sep 02, 2005 | 39.66 | 39.68 | 39.52 | 39.55 | 3,466 | -0.11(-0.28%) |
Sep 01, 2005 | 39.42 | 39.73 | 39.22 | 39.66 | 11,465 | +0.29(+0.74%) |
Aug 31, 2005 | 39.08 | 39.37 | 38.91 | 39.37 | 22,130 | +0.29(+0.75%) |
Aug 30, 2005 | 39.03 | 39.09 | 38.88 | 39.08 | 5,599 | -0.21(-0.53%) |
Aug 29, 2005 | 38.93 | 39.31 | 38.89 | 39.29 | 7,865 | +0.16(+0.40%) |
Aug 26, 2005 | 39.45 | 39.45 | 39.12 | 39.13 | 13,598 | -0.31(-0.80%) |
Aug 25, 2005 | 39.42 | 39.53 | 39.37 | 39.45 | 13,065 | +0.04(+0.10%) |
Aug 24, 2005 | 39.68 | 39.78 | 39.36 | 39.41 | 19,730 | -0.32(-0.81%) |
Aug 23, 2005 | 39.91 | 39.91 | 39.58 | 39.73 | 7,332 | -0.04(-0.09%) |
Aug 22, 2005 | 39.79 | 39.91 | 39.70 | 39.77 | 9,465 | +0.00(+0.00%) |
Aug 19, 2005 | 39.70 | 39.80 | 39.70 | 39.77 | 4,932 | +0.11(+0.26%) |
Aug 18, 2005 | 39.66 | 39.73 | 39.50 | 39.66 | 7,865 | -0.07(-0.17%) |
Aug 17, 2005 | 39.76 | 39.83 | 39.57 | 39.73 | 8,532 | -0.05(-0.11%) |
Aug 16, 2005 | 39.95 | 40.02 | 39.78 | 39.78 | 3,866 | -0.17(-0.43%) |
Aug 15, 2005 | 39.66 | 39.97 | 39.61 | 39.95 | 5,599 | +0.21(+0.53%) |
Aug 12, 2005 | 39.68 | 39.74 | 39.49 | 39.74 | 4,666 | -0.12(-0.30%) |
Aug 11, 2005 | 39.56 | 39.86 | 39.56 | 39.86 | 5,066 | +0.14(+0.34%) |
Aug 10, 2005 | 39.87 | 40.09 | 39.66 | 39.73 | 8,132 | +0.13(+0.32%) |
Aug 09, 2005 | 39.60 | 39.73 | 39.56 | 39.60 | 19,864 | +0.13(+0.34%) |
Aug 08, 2005 | 39.70 | 39.70 | 39.37 | 39.46 | 10,132 | -0.28(-0.70%) |
Aug 05, 2005 | 40.21 | 40.21 | 39.64 | 39.74 | 11,731 | -0.56(-1.38%) |
Aug 04, 2005 | 40.51 | 40.51 | 40.28 | 40.30 | 5,066 | -0.28(-0.68%) |
Aug 03, 2005 | 40.51 | 40.57 | 40.42 | 40.57 | 7,599 | +0.11(+0.28%) |
Aug 02, 2005 | 40.39 | 40.51 | 40.36 | 40.46 | 23,597 | +0.16(+0.41%) |
Aug 01, 2005 | 40.28 | 40.40 | 40.27 | 40.30 | 3,866 | +0.00(+0.00%) |
Jul 29, 2005 | 40.54 | 40.54 | 40.30 | 40.30 | 6,665 | -0.29(-0.72%) |
Jul 28, 2005 | 40.53 | 40.59 | 40.42 | 40.59 | 3,199 | +0.17(+0.43%) |
Jul 27, 2005 | 40.44 | 40.44 | 40.24 | 40.42 | 5,999 | +0.01(+0.02%) |
Jul 26, 2005 | 40.39 | 40.43 | 40.28 | 40.41 | 3,066 | +0.14(+0.34%) |
Jul 25, 2005 | 40.47 | 40.49 | 40.27 | 40.27 | 10,132 | -0.12(-0.30%) |
Jul 22, 2005 | 40.20 | 40.39 | 40.17 | 40.39 | 5,599 | +0.17(+0.43%) |
Jul 21, 2005 | 40.47 | 40.47 | 40.14 | 40.22 | 5,066 | -0.22(-0.54%) |
Jul 20, 2005 | 40.21 | 40.53 | 40.21 | 40.44 | 7,332 | +0.11(+0.28%) |
Jul 19, 2005 | 40.24 | 40.38 | 40.24 | 40.33 | 47,060 | +0.08(+0.21%) |
Jul 18, 2005 | 40.37 | 40.37 | 40.21 | 40.24 | 7,599 | -0.24(-0.60%) |
Jul 15, 2005 | 40.48 | 40.53 | 40.33 | 40.49 | 3,199 | +0.00(+0.01%) |
Jul 14, 2005 | 40.59 | 40.59 | 40.43 | 40.48 | 6,265 | +0.04(+0.09%) |
Jul 13, 2005 | 40.45 | 40.45 | 40.29 | 40.45 | 25,463 | +0.10(+0.24%) |
Jul 12, 2005 | 40.33 | 40.42 | 40.24 | 40.35 | 3,866 | +0.11(+0.28%) |
Jul 11, 2005 | 40.14 | 40.30 | 40.14 | 40.24 | 2,932 | +0.14(+0.34%) |
Jul 08, 2005 | 39.61 | 40.10 | 39.61 | 40.10 | 6,265 | +0.56(+1.42%) |
Jul 07, 2005 | 39.22 | 39.54 | 39.22 | 39.54 | 5,199 | -0.09(-0.23%) |
Jul 06, 2005 | 39.76 | 39.85 | 39.63 | 39.63 | 8,932 | -0.13(-0.32%) |
Jul 05, 2005 | 39.42 | 39.85 | 39.42 | 39.76 | 4,799 | +0.25(+0.63%) |
Jul 01, 2005 | 39.55 | 39.60 | 39.42 | 39.51 | 21,597 | -0.19(-0.47%) |
Jun 30, 2005 | 39.78 | 39.81 | 39.62 | 39.70 | 2,799 | +0.05(+0.13%) |
Jun 29, 2005 | 39.63 | 39.70 | 39.55 | 39.64 | 8,932 | +0.19(+0.48%) |
Jun 28, 2005 | 39.26 | 39.45 | 39.26 | 39.45 | 8,398 | +0.32(+0.83%) |
Jun 27, 2005 | 39.10 | 39.14 | 39.04 | 39.13 | 22,397 | -0.17(-0.44%) |
Jun 24, 2005 | 39.25 | 39.43 | 39.25 | 39.30 | 5,999 | -0.12(-0.30%) |
Jun 23, 2005 | 39.78 | 39.78 | 39.39 | 39.42 | 6,532 | -0.31(-0.77%) |
Jun 22, 2005 | 39.87 | 39.88 | 39.71 | 39.73 | 4,266 | +0.02(+0.04%) |
Jun 21, 2005 | 39.66 | 39.74 | 39.65 | 39.72 | 6,399 | -0.04(-0.09%) |
Jun 20, 2005 | 39.59 | 39.76 | 39.48 | 39.76 | 4,932 | +0.04(+0.09%) |
Jun 17, 2005 | 39.59 | 39.72 | 39.58 | 39.72 | 7,199 | +0.23(+0.59%) |
Jun 16, 2005 | 39.33 | 39.48 | 39.33 | 39.48 | 4,266 | +0.15(+0.38%) |
Jun 15, 2005 | 39.34 | 39.34 | 39.14 | 39.34 | 9,332 | +0.13(+0.34%) |
Jun 14, 2005 | 39.04 | 39.20 | 39.04 | 39.20 | 7,465 | +0.18(+0.46%) |
Jun 13, 2005 | 39.00 | 39.16 | 38.97 | 39.02 | 2,932 | -0.03(-0.08%) |
Jun 10, 2005 | 39.22 | 39.22 | 38.91 | 39.05 | 2,399 | -0.08(-0.21%) |
Jun 09, 2005 | 38.97 | 39.20 | 38.95 | 39.13 | 1,599 | +0.08(+0.19%) |
Jun 08, 2005 | 39.14 | 39.22 | 39.06 | 39.06 | 6,932 | -0.08(-0.21%) |
Jun 07, 2005 | 39.17 | 39.35 | 39.14 | 39.14 | 21,597 | +0.24(+0.62%) |
Jun 06, 2005 | 38.88 | 38.90 | 38.80 | 38.90 | 3,332 | +0.02(+0.06%) |
Jun 03, 2005 | 39.12 | 39.12 | 38.86 | 38.88 | 5,599 | -0.23(-0.59%) |
Jun 02, 2005 | 38.97 | 39.12 | 38.95 | 39.11 | 7,599 | +0.11(+0.27%) |