Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.75 | 34.42 | 32.64 | 34.38 | 20,012 | +0.85(+2.54%) |
May 30, 2006 | 34.51 | 35.43 | 33.29 | 33.53 | 10,022 | -1.53(-4.37%) |
May 26, 2006 | 35.38 | 35.41 | 34.66 | 35.06 | 8,450 | +0.07(+0.21%) |
May 25, 2006 | 33.64 | 35.30 | 33.52 | 34.99 | 11,753 | +1.38(+4.12%) |
May 24, 2006 | 33.46 | 33.60 | 32.71 | 33.60 | 6,770 | +0.51(+1.55%) |
May 23, 2006 | 33.55 | 33.68 | 32.86 | 33.09 | 7,655 | -0.39(-1.17%) |
May 22, 2006 | 33.57 | 33.97 | 33.33 | 33.48 | 11,781 | -0.55(-1.62%) |
May 19, 2006 | 34.57 | 34.59 | 33.89 | 34.03 | 11,538 | -0.57(-1.65%) |
May 18, 2006 | 35.06 | 35.44 | 34.58 | 34.60 | 8,675 | -0.86(-2.42%) |
May 17, 2006 | 35.70 | 36.12 | 35.36 | 35.46 | 4,738 | -0.62(-1.71%) |
May 16, 2006 | 35.57 | 36.16 | 35.57 | 36.08 | 2,362 | +0.34(+0.94%) |
May 15, 2006 | 35.43 | 36.06 | 34.81 | 35.74 | 18,165 | -0.09(-0.26%) |
May 12, 2006 | 36.62 | 37.10 | 35.53 | 35.84 | 35,514 | -1.22(-3.30%) |
May 11, 2006 | 40.56 | 40.57 | 36.74 | 37.06 | 18,578 | -3.32(-8.22%) |
May 10, 2006 | 41.33 | 41.36 | 40.01 | 40.38 | 12,709 | -0.76(-1.84%) |
May 09, 2006 | 41.11 | 41.77 | 41.08 | 41.13 | 11,828 | +0.25(+0.62%) |
May 08, 2006 | 40.47 | 41.12 | 40.27 | 40.88 | 4,579 | +0.64(+1.60%) |
May 05, 2006 | 39.64 | 40.51 | 38.65 | 40.24 | 2,781 | +1.05(+2.67%) |
May 04, 2006 | 38.80 | 39.42 | 37.90 | 39.19 | 6,191 | +0.13(+0.33%) |
May 03, 2006 | 39.28 | 40.00 | 38.65 | 39.06 | 10,342 | -0.59(-1.48%) |
May 02, 2006 | 38.66 | 39.72 | 38.66 | 39.65 | 12,178 | +0.72(+1.85%) |
May 01, 2006 | 38.84 | 40.46 | 38.84 | 38.93 | 6,428 | -0.71(-1.79%) |
Apr 28, 2006 | 38.96 | 39.64 | 38.96 | 39.64 | 5,136 | -0.18(-0.45%) |
Apr 27, 2006 | 39.38 | 39.88 | 38.98 | 39.82 | 7,907 | -0.05(-0.12%) |
Apr 26, 2006 | 39.59 | 40.40 | 39.59 | 39.86 | 9,788 | +0.37(+0.95%) |
Apr 25, 2006 | 38.24 | 39.49 | 38.24 | 39.49 | 12,879 | +0.62(+1.59%) |
Apr 24, 2006 | 39.58 | 39.58 | 38.71 | 38.87 | 10,808 | -0.46(-1.16%) |
Apr 21, 2006 | 39.56 | 39.56 | 38.68 | 39.33 | 24,403 | +0.29(+0.74%) |
Apr 20, 2006 | 37.99 | 39.04 | 37.99 | 39.04 | 6,545 | +0.53(+1.38%) |
Apr 19, 2006 | 37.37 | 38.51 | 37.21 | 38.51 | 12,168 | +1.14(+3.05%) |
Apr 18, 2006 | 36.88 | 37.38 | 36.63 | 37.37 | 21,546 | +1.05(+2.88%) |
Apr 17, 2006 | 35.18 | 36.51 | 35.18 | 36.32 | 10,812 | +0.74(+2.07%) |
Apr 13, 2006 | 34.94 | 35.81 | 34.71 | 35.58 | 10,057 | +0.64(+1.85%) |
Apr 12, 2006 | 33.57 | 36.33 | 34.85 | 34.94 | 20,471 | +1.36(+4.06%) |
Apr 11, 2006 | 34.50 | 34.82 | 33.43 | 33.57 | 12,655 | -0.63(-1.83%) |
Apr 10, 2006 | 34.79 | 34.86 | 34.11 | 34.20 | 18,716 | -0.39(-1.13%) |
Apr 07, 2006 | 33.93 | 34.89 | 33.86 | 34.59 | 11,778 | +0.60(+1.76%) |
Apr 06, 2006 | 34.29 | 34.37 | 33.86 | 34.00 | 6,374 | -0.10(-0.30%) |
Apr 05, 2006 | 35.18 | 35.18 | 33.84 | 34.10 | 14,650 | -0.60(-1.72%) |
Apr 04, 2006 | 36.34 | 36.54 | 34.66 | 34.70 | 20,420 | -2.59(-6.94%) |
Apr 03, 2006 | 38.68 | 39.01 | 36.87 | 37.28 | 19,348 | -0.96(-2.52%) |
Mar 31, 2006 | 37.44 | 38.34 | 37.12 | 38.25 | 18,489 | +1.14(+3.07%) |
Mar 30, 2006 | 36.92 | 37.14 | 36.61 | 37.11 | 13,931 | +0.40(+1.09%) |
Mar 29, 2006 | 35.43 | 36.71 | 34.70 | 36.71 | 9,364 | +1.63(+4.63%) |
Mar 28, 2006 | 35.80 | 35.80 | 34.68 | 35.08 | 19,493 | -0.51(-1.44%) |
Mar 27, 2006 | 34.38 | 35.82 | 34.38 | 35.59 | 17,876 | +1.23(+3.59%) |
Mar 24, 2006 | 33.25 | 34.41 | 33.25 | 34.36 | 14,017 | +1.14(+3.43%) |
Mar 23, 2006 | 33.43 | 33.43 | 32.97 | 33.22 | 11,129 | -0.05(-0.14%) |
Mar 22, 2006 | 33.92 | 33.92 | 33.00 | 33.27 | 38,097 | -0.65(-1.93%) |
Mar 21, 2006 | 34.19 | 34.47 | 33.92 | 33.92 | 15,510 | -0.53(-1.55%) |
Mar 20, 2006 | 34.31 | 34.54 | 33.75 | 34.45 | 11,505 | +0.39(+1.15%) |
Mar 17, 2006 | 34.10 | 34.20 | 33.78 | 34.06 | 36,397 | +0.21(+0.63%) |
Mar 16, 2006 | 33.07 | 34.25 | 33.07 | 33.85 | 24,717 | +1.35(+4.14%) |
Mar 15, 2006 | 32.05 | 33.24 | 31.70 | 32.50 | 45,694 | +0.90(+2.84%) |
Mar 14, 2006 | 31.67 | 32.08 | 30.63 | 31.60 | 31,256 | -0.17(-0.53%) |
Mar 13, 2006 | 32.40 | 32.93 | 31.74 | 31.77 | 30,378 | -1.00(-3.05%) |
Mar 10, 2006 | 32.24 | 32.85 | 31.91 | 32.77 | 12,812 | +0.83(+2.60%) |
Mar 09, 2006 | 32.08 | 32.23 | 31.82 | 31.94 | 8,279 | +0.11(+0.35%) |
Mar 08, 2006 | 32.43 | 32.43 | 31.82 | 31.83 | 3,630 | -0.31(-0.96%) |
Mar 07, 2006 | 32.72 | 32.72 | 31.71 | 32.14 | 10,896 | -0.20(-0.61%) |
Mar 06, 2006 | 32.06 | 33.05 | 32.06 | 32.33 | 4,801 | +0.09(+0.29%) |
Mar 03, 2006 | 32.18 | 33.05 | 32.18 | 32.24 | 16,213 | -0.16(-0.49%) |
Mar 02, 2006 | 33.09 | 33.09 | 32.26 | 32.40 | 11,559 | -0.70(-2.12%) |
Mar 01, 2006 | 33.36 | 33.74 | 32.74 | 33.10 | 23,396 | +0.03(+0.08%) |
Feb 28, 2006 | 34.61 | 34.36 | 32.76 | 33.07 | 32,130 | -1.54(-4.45%) |
Feb 27, 2006 | 34.29 | 35.22 | 34.29 | 34.61 | 10,578 | -0.02(-0.05%) |
Feb 24, 2006 | 34.06 | 34.63 | 33.86 | 34.63 | 4,314 | +0.37(+1.09%) |
Feb 23, 2006 | 34.72 | 34.83 | 33.94 | 34.26 | 6,140 | -0.69(-1.98%) |
Feb 22, 2006 | 35.25 | 35.68 | 34.65 | 34.95 | 8,065 | -0.48(-1.35%) |
Feb 21, 2006 | 36.69 | 36.69 | 35.14 | 35.43 | 6,825 | -1.15(-3.14%) |
Feb 17, 2006 | 37.77 | 37.77 | 36.54 | 36.57 | 5,641 | -0.91(-2.42%) |
Feb 16, 2006 | 37.31 | 37.56 | 36.69 | 37.48 | 4,494 | +0.60(+1.62%) |
Feb 15, 2006 | 36.00 | 37.11 | 35.85 | 36.88 | 8,405 | +1.40(+3.95%) |
Feb 14, 2006 | 34.39 | 35.63 | 34.34 | 35.48 | 11,592 | +1.20(+3.49%) |
Feb 13, 2006 | 35.29 | 35.61 | 34.22 | 34.29 | 9,122 | -1.66(-4.63%) |
Feb 10, 2006 | 36.47 | 36.47 | 35.14 | 35.95 | 4,689 | -0.45(-1.23%) |
Feb 09, 2006 | 35.92 | 36.62 | 35.71 | 36.40 | 7,850 | +0.12(+0.33%) |
Feb 08, 2006 | 35.82 | 36.67 | 35.54 | 36.28 | 5,808 | +0.86(+2.43%) |
Feb 07, 2006 | 34.90 | 35.80 | 34.90 | 35.42 | 2,803 | +0.23(+0.66%) |
Feb 06, 2006 | 35.67 | 36.00 | 35.06 | 35.18 | 7,817 | -0.87(-2.41%) |
Feb 03, 2006 | 36.57 | 36.85 | 35.86 | 36.05 | 5,519 | -0.11(-0.31%) |
Feb 02, 2006 | 39.35 | 39.53 | 35.89 | 36.16 | 19,852 | -3.21(-8.14%) |
Feb 01, 2006 | 39.25 | 40.13 | 39.25 | 39.37 | 11,478 | -0.10(-0.26%) |
Jan 31, 2006 | 40.41 | 40.41 | 38.93 | 39.47 | 6,329 | -0.76(-1.88%) |
Jan 30, 2006 | 40.19 | 41.00 | 39.85 | 40.23 | 10,100 | -0.69(-1.69%) |
Jan 27, 2006 | 38.22 | 41.04 | 38.19 | 40.92 | 18,381 | +2.72(+7.12%) |
Jan 26, 2006 | 36.24 | 38.21 | 36.24 | 38.20 | 14,331 | +1.83(+5.04%) |
Jan 25, 2006 | 36.25 | 36.88 | 35.86 | 36.37 | 13,631 | +0.84(+2.37%) |
Jan 24, 2006 | 34.57 | 35.53 | 34.57 | 35.53 | 11,782 | +0.66(+1.90%) |
Jan 23, 2006 | 36.31 | 36.31 | 34.86 | 34.86 | 9,854 | -1.80(-4.92%) |
Jan 20, 2006 | 36.93 | 36.93 | 36.50 | 36.67 | 4,082 | -0.50(-1.33%) |
Jan 19, 2006 | 36.96 | 37.62 | 36.82 | 37.16 | 6,038 | -0.21(-0.58%) |
Jan 18, 2006 | 36.60 | 37.38 | 36.52 | 37.38 | 8,405 | +0.86(+2.35%) |
Jan 17, 2006 | 37.45 | 37.47 | 36.44 | 36.52 | 7,886 | -1.19(-3.15%) |
Jan 13, 2006 | 38.40 | 38.40 | 37.55 | 37.71 | 8,977 | -0.24(-0.64%) |
Jan 12, 2006 | 36.58 | 38.40 | 36.24 | 37.95 | 29,964 | +1.72(+4.75%) |
Jan 11, 2006 | 36.67 | 36.67 | 36.11 | 36.23 | 10,493 | +0.04(+0.10%) |
Jan 10, 2006 | 35.68 | 36.33 | 35.35 | 36.19 | 9,107 | +0.84(+2.38%) |
Jan 09, 2006 | 35.15 | 36.02 | 34.86 | 35.35 | 7,153 | +0.72(+2.08%) |
Jan 06, 2006 | 34.47 | 35.10 | 34.39 | 34.63 | 5,186 | -0.04(-0.11%) |
Jan 05, 2006 | 34.98 | 34.98 | 34.57 | 34.67 | 3,520 | +0.07(+0.22%) |
Jan 04, 2006 | 35.34 | 35.34 | 34.59 | 34.59 | 3,406 | -0.73(-2.06%) |
Jan 03, 2006 | 35.84 | 35.94 | 34.50 | 35.32 | 8,624 | +0.06(+0.16%) |
Dec 30, 2005 | 35.79 | 36.12 | 35.14 | 35.27 | 9,679 | -0.32(-0.89%) |
Dec 29, 2005 | 33.83 | 36.38 | 33.83 | 35.58 | 20,371 | +1.11(+3.23%) |
Dec 28, 2005 | 33.73 | 34.68 | 33.73 | 34.47 | 10,059 | +0.78(+2.33%) |
Dec 27, 2005 | 34.38 | 34.40 | 33.48 | 33.69 | 4,922 | -0.31(-0.91%) |
Dec 23, 2005 | 33.73 | 34.04 | 33.55 | 34.00 | 1,733 | +0.79(+2.39%) |
Dec 22, 2005 | 33.49 | 34.05 | 33.20 | 33.20 | 5,413 | -0.29(-0.87%) |
Dec 21, 2005 | 34.21 | 34.43 | 33.49 | 33.49 | 5,523 | -0.19(-0.55%) |
Dec 20, 2005 | 34.39 | 34.93 | 33.59 | 33.68 | 12,660 | +0.17(+0.50%) |
Dec 19, 2005 | 34.36 | 35.04 | 33.43 | 33.51 | 9,350 | -1.56(-4.45%) |
Dec 16, 2005 | 35.71 | 36.28 | 35.07 | 35.07 | 50,335 | -0.79(-2.21%) |
Dec 15, 2005 | 35.96 | 36.00 | 35.42 | 35.86 | 8,402 | -0.58(-1.59%) |
Dec 14, 2005 | 36.68 | 36.68 | 36.09 | 36.44 | 2,016 | +0.00(+0.00%) |
Dec 13, 2005 | 36.15 | 36.69 | 36.12 | 36.44 | 3,764 | +0.31(+0.85%) |
Dec 12, 2005 | 35.52 | 36.50 | 35.52 | 36.14 | 7,208 | +0.32(+0.89%) |
Dec 09, 2005 | 35.93 | 36.31 | 35.04 | 35.82 | 4,923 | +0.11(+0.31%) |
Dec 08, 2005 | 36.06 | 36.42 | 35.40 | 35.71 | 5,518 | -0.34(-0.93%) |
Dec 07, 2005 | 36.94 | 36.94 | 35.86 | 36.04 | 13,655 | -0.64(-1.73%) |
Dec 06, 2005 | 36.52 | 36.89 | 36.35 | 36.68 | 7,850 | +0.11(+0.31%) |
Dec 05, 2005 | 37.19 | 37.47 | 36.31 | 36.57 | 11,645 | -0.31(-0.84%) |
Dec 02, 2005 | 36.34 | 37.27 | 36.32 | 36.87 | 12,192 | +0.77(+2.12%) |
Dec 01, 2005 | 35.56 | 36.40 | 35.23 | 36.11 | 9,608 | +0.83(+2.36%) |
Nov 30, 2005 | 34.65 | 35.40 | 34.58 | 35.28 | 15,953 | +0.21(+0.61%) |
Nov 29, 2005 | 35.61 | 35.97 | 34.59 | 35.06 | 13,668 | +0.02(+0.05%) |
Nov 28, 2005 | 35.28 | 35.73 | 34.80 | 35.04 | 15,992 | -0.63(-1.76%) |
Nov 25, 2005 | 35.31 | 35.85 | 34.98 | 35.67 | 9,640 | +1.03(+2.97%) |
Nov 23, 2005 | 34.51 | 34.81 | 34.35 | 34.64 | 10,499 | +0.10(+0.30%) |
Nov 22, 2005 | 34.57 | 35.08 | 34.54 | 34.54 | 14,720 | +0.46(+1.34%) |
Nov 21, 2005 | 33.89 | 34.38 | 33.42 | 34.08 | 9,069 | +0.21(+0.61%) |
Nov 18, 2005 | 34.30 | 34.30 | 33.85 | 33.87 | 4,153 | +0.05(+0.14%) |
Nov 17, 2005 | 33.32 | 34.07 | 33.32 | 33.83 | 8,551 | +0.60(+1.80%) |
Nov 16, 2005 | 33.75 | 34.25 | 33.23 | 33.23 | 7,889 | -1.20(-3.47%) |
Nov 15, 2005 | 34.66 | 34.85 | 33.93 | 34.43 | 7,298 | -0.23(-0.67%) |
Nov 14, 2005 | 34.72 | 35.22 | 33.75 | 34.66 | 10,141 | +0.62(+1.81%) |
Nov 11, 2005 | 33.96 | 34.66 | 33.69 | 34.04 | 5,950 | +0.26(+0.77%) |
Nov 10, 2005 | 33.31 | 33.87 | 33.19 | 33.78 | 10,210 | -0.07(-0.19%) |
Nov 09, 2005 | 33.58 | 34.14 | 32.88 | 33.85 | 8,611 | -0.09(-0.28%) |
Nov 08, 2005 | 33.35 | 33.94 | 33.35 | 33.94 | 7,538 | +0.02(+0.06%) |
Nov 07, 2005 | 33.77 | 34.00 | 33.62 | 33.92 | 11,331 | +0.09(+0.28%) |
Nov 04, 2005 | 33.69 | 33.87 | 33.32 | 33.83 | 22,031 | +0.54(+1.63%) |
Nov 03, 2005 | 33.51 | 33.98 | 33.20 | 33.29 | 8,945 | -0.59(-1.74%) |
Nov 02, 2005 | 33.05 | 34.06 | 32.89 | 33.87 | 9,485 | +0.87(+2.63%) |
Nov 01, 2005 | 32.16 | 33.00 | 32.01 | 33.00 | 11,598 | +1.09(+3.43%) |
Oct 31, 2005 | 31.83 | 32.48 | 31.64 | 31.91 | 11,883 | +0.33(+1.04%) |
Oct 28, 2005 | 30.46 | 31.58 | 30.46 | 31.58 | 23,269 | +0.90(+2.92%) |
Oct 27, 2005 | 32.08 | 33.35 | 30.56 | 30.69 | 17,564 | -1.50(-4.67%) |
Oct 26, 2005 | 31.08 | 32.94 | 30.90 | 32.19 | 13,527 | +0.56(+1.77%) |
Oct 25, 2005 | 32.22 | 33.97 | 31.15 | 31.63 | 21,933 | +0.95(+3.11%) |
Oct 24, 2005 | 29.53 | 30.89 | 29.53 | 30.68 | 7,271 | +1.34(+4.55%) |
Oct 21, 2005 | 29.05 | 30.01 | 28.91 | 29.34 | 15,229 | +0.10(+0.35%) |
Oct 20, 2005 | 29.92 | 29.92 | 29.16 | 29.24 | 6,242 | -0.64(-2.13%) |
Oct 19, 2005 | 29.72 | 30.21 | 29.55 | 29.87 | 8,010 | +0.42(+1.43%) |
Oct 18, 2005 | 30.23 | 30.23 | 29.31 | 29.45 | 11,290 | -0.08(-0.28%) |
Oct 17, 2005 | 29.65 | 29.87 | 29.37 | 29.54 | 6,333 | -0.01(-0.03%) |
Oct 14, 2005 | 29.90 | 30.09 | 29.20 | 29.55 | 8,980 | -0.40(-1.34%) |
Oct 13, 2005 | 30.10 | 31.26 | 29.95 | 29.95 | 13,032 | -0.48(-1.57%) |
Oct 12, 2005 | 30.46 | 31.14 | 30.37 | 30.43 | 11,208 | -0.04(-0.12%) |
Oct 11, 2005 | 30.86 | 31.17 | 30.30 | 30.46 | 6,718 | -0.29(-0.94%) |
Oct 10, 2005 | 31.81 | 31.81 | 29.95 | 30.75 | 12,090 | -0.65(-2.08%) |
Oct 07, 2005 | 29.72 | 31.41 | 29.72 | 31.41 | 13,106 | +1.44(+4.80%) |
Oct 06, 2005 | 30.56 | 30.63 | 29.77 | 29.97 | 12,675 | -0.15(-0.50%) |
Oct 05, 2005 | 32.00 | 32.03 | 30.12 | 30.12 | 10,901 | -1.74(-5.46%) |
Oct 04, 2005 | 34.25 | 34.25 | 31.66 | 31.86 | 15,049 | -1.97(-5.83%) |
Oct 03, 2005 | 34.11 | 34.72 | 33.83 | 33.83 | 15,006 | -0.49(-1.42%) |
Sep 30, 2005 | 34.34 | 34.62 | 33.77 | 34.31 | 7,907 | +0.22(+0.66%) |
Sep 29, 2005 | 33.48 | 34.43 | 33.48 | 34.09 | 5,048 | +0.68(+2.04%) |
Sep 28, 2005 | 33.88 | 33.97 | 33.41 | 33.41 | 24,387 | -0.60(-1.76%) |
Sep 27, 2005 | 34.50 | 34.50 | 33.68 | 34.00 | 19,527 | -0.37(-1.09%) |
Sep 26, 2005 | 34.37 | 34.66 | 34.16 | 34.38 | 14,284 | +0.58(+1.71%) |
Sep 23, 2005 | 33.80 | 34.37 | 33.73 | 33.80 | 25,091 | +0.10(+0.31%) |
Sep 22, 2005 | 33.80 | 34.33 | 33.55 | 33.70 | 8,050 | +0.07(+0.19%) |
Sep 21, 2005 | 34.49 | 34.57 | 33.63 | 33.63 | 24,370 | -0.94(-2.73%) |
Sep 20, 2005 | 34.28 | 34.88 | 34.16 | 34.57 | 28,006 | +0.09(+0.27%) |
Sep 19, 2005 | 34.96 | 34.98 | 34.29 | 34.48 | 12,831 | -0.09(-0.27%) |
Sep 16, 2005 | 34.62 | 35.04 | 34.57 | 34.57 | 227,626 | -0.19(-0.54%) |
Sep 15, 2005 | 34.62 | 35.04 | 34.59 | 34.76 | 17,728 | +0.04(+0.11%) |
Sep 14, 2005 | 34.81 | 34.87 | 34.43 | 34.72 | 24,399 | +0.36(+1.06%) |
Sep 13, 2005 | 34.13 | 34.74 | 33.92 | 34.36 | 20,599 | -0.07(-0.22%) |
Sep 12, 2005 | 34.65 | 34.99 | 34.41 | 34.43 | 12,324 | +0.03(+0.08%) |
Sep 09, 2005 | 35.51 | 35.51 | 34.36 | 34.41 | 21,833 | -1.10(-3.11%) |
Sep 08, 2005 | 35.68 | 36.16 | 35.12 | 35.51 | 8,591 | -0.31(-0.86%) |
Sep 07, 2005 | 36.26 | 36.33 | 35.39 | 35.82 | 6,055 | +0.14(+0.39%) |
Sep 06, 2005 | 36.28 | 36.33 | 35.10 | 35.68 | 12,634 | -0.29(-0.81%) |
Sep 02, 2005 | 35.69 | 35.98 | 35.41 | 35.97 | 6,251 | +0.33(+0.92%) |
Sep 01, 2005 | 35.97 | 36.40 | 35.58 | 35.64 | 12,597 | -0.71(-1.95%) |
Aug 31, 2005 | 35.77 | 36.43 | 35.51 | 36.35 | 13,720 | +0.68(+1.91%) |
Aug 30, 2005 | 35.60 | 35.84 | 35.27 | 35.67 | 8,104 | +0.29(+0.82%) |
Aug 29, 2005 | 34.64 | 35.46 | 34.55 | 35.38 | 15,882 | +0.80(+2.32%) |
Aug 26, 2005 | 35.28 | 35.64 | 34.57 | 34.57 | 12,783 | -1.07(-2.99%) |
Aug 25, 2005 | 36.14 | 36.14 | 35.57 | 35.64 | 7,138 | +0.16(+0.45%) |
Aug 24, 2005 | 35.83 | 36.40 | 35.48 | 35.48 | 12,466 | -0.18(-0.50%) |
Aug 23, 2005 | 35.91 | 35.99 | 35.44 | 35.66 | 10,785 | -0.62(-1.71%) |
Aug 22, 2005 | 36.66 | 36.72 | 36.12 | 36.28 | 12,395 | -0.85(-2.28%) |
Aug 19, 2005 | 37.26 | 37.82 | 37.09 | 37.13 | 14,369 | -0.34(-0.90%) |
Aug 18, 2005 | 37.77 | 37.86 | 36.90 | 37.46 | 3,245 | -0.22(-0.60%) |
Aug 17, 2005 | 37.30 | 38.13 | 37.27 | 37.69 | 4,410 | +0.31(+0.82%) |
Aug 16, 2005 | 37.29 | 37.83 | 37.29 | 37.38 | 14,923 | -0.41(-1.09%) |
Aug 15, 2005 | 37.28 | 38.04 | 37.28 | 37.79 | 4,753 | +0.43(+1.15%) |
Aug 12, 2005 | 38.92 | 39.38 | 37.29 | 37.36 | 10,989 | -1.79(-4.58%) |
Aug 11, 2005 | 39.33 | 39.44 | 38.98 | 39.15 | 5,072 | -0.08(-0.21%) |
Aug 10, 2005 | 38.50 | 39.33 | 38.36 | 39.24 | 22,037 | +0.80(+2.09%) |
Aug 09, 2005 | 38.17 | 38.80 | 38.17 | 38.43 | 4,254 | +0.34(+0.88%) |
Aug 08, 2005 | 36.96 | 38.14 | 36.54 | 38.10 | 15,780 | +0.80(+2.16%) |
Aug 05, 2005 | 37.85 | 37.86 | 36.81 | 37.29 | 10,333 | -0.10(-0.27%) |
Aug 04, 2005 | 38.42 | 38.42 | 37.40 | 37.40 | 13,018 | -1.37(-3.54%) |
Aug 03, 2005 | 39.16 | 39.16 | 38.35 | 38.77 | 2,991 | -0.48(-1.21%) |
Aug 02, 2005 | 38.56 | 39.48 | 38.23 | 39.25 | 21,937 | +1.15(+3.02%) |
Aug 01, 2005 | 38.37 | 38.46 | 37.78 | 38.10 | 8,340 | -0.14(-0.37%) |
Jul 29, 2005 | 38.94 | 39.34 | 38.19 | 38.24 | 7,342 | -0.90(-2.29%) |
Jul 28, 2005 | 39.59 | 39.61 | 38.58 | 39.13 | 34,336 | +0.01(+0.02%) |
Jul 27, 2005 | 39.19 | 40.61 | 38.71 | 39.13 | 63,333 | -0.81(-2.04%) |
Jul 26, 2005 | 40.18 | 40.56 | 39.50 | 39.94 | 6,326 | -0.34(-0.84%) |
Jul 25, 2005 | 39.98 | 40.37 | 39.77 | 40.27 | 3,547 | +0.27(+0.68%) |
Jul 22, 2005 | 40.26 | 40.39 | 38.85 | 40.00 | 4,664 | -0.14(-0.35%) |
Jul 21, 2005 | 41.36 | 41.36 | 40.14 | 40.14 | 7,940 | -0.98(-2.39%) |
Jul 20, 2005 | 38.50 | 41.42 | 38.50 | 41.13 | 8,916 | +1.73(+4.39%) |
Jul 19, 2005 | 38.77 | 39.40 | 38.69 | 39.40 | 12,534 | +0.88(+2.28%) |
Jul 18, 2005 | 38.15 | 38.52 | 37.82 | 38.52 | 2,213 | -0.18(-0.46%) |
Jul 15, 2005 | 39.31 | 39.37 | 38.22 | 38.70 | 7,135 | -0.66(-1.69%) |
Jul 14, 2005 | 40.64 | 41.52 | 38.31 | 39.36 | 17,618 | -1.58(-3.86%) |
Jul 13, 2005 | 41.22 | 41.28 | 40.48 | 40.94 | 9,972 | -0.43(-1.04%) |
Jul 12, 2005 | 42.38 | 42.38 | 40.09 | 41.37 | 17,258 | -0.60(-1.42%) |
Jul 11, 2005 | 39.96 | 42.59 | 39.96 | 41.97 | 18,286 | +2.28(+5.75%) |
Jul 08, 2005 | 37.56 | 39.70 | 37.55 | 39.69 | 32,927 | +2.49(+6.68%) |
Jul 07, 2005 | 36.34 | 37.49 | 36.34 | 37.20 | 5,441 | +0.48(+1.30%) |
Jul 06, 2005 | 37.54 | 37.54 | 36.57 | 36.72 | 8,860 | -0.87(-2.31%) |
Jul 05, 2005 | 36.30 | 37.65 | 36.15 | 37.59 | 10,059 | +1.21(+3.31%) |
Jul 01, 2005 | 35.88 | 36.49 | 35.86 | 36.39 | 12,948 | +0.11(+0.31%) |
Jun 30, 2005 | 35.52 | 36.51 | 35.28 | 36.28 | 28,113 | +0.18(+0.49%) |
Jun 29, 2005 | 35.57 | 36.10 | 35.57 | 36.10 | 25,125 | +0.40(+1.13%) |
Jun 28, 2005 | 35.90 | 36.50 | 35.70 | 35.70 | 30,531 | -0.36(-1.01%) |
Jun 27, 2005 | 36.46 | 36.60 | 36.03 | 36.06 | 33,123 | -0.62(-1.68%) |
Jun 24, 2005 | 36.65 | 36.75 | 36.26 | 36.68 | 84,641 | +0.01(+0.03%) |
Jun 23, 2005 | 37.45 | 38.17 | 36.38 | 36.67 | 30,093 | -0.95(-2.53%) |
Jun 22, 2005 | 38.38 | 38.55 | 37.61 | 37.62 | 10,057 | -1.08(-2.80%) |
Jun 21, 2005 | 38.64 | 39.25 | 38.64 | 38.71 | 6,305 | -0.13(-0.34%) |
Jun 20, 2005 | 39.57 | 39.73 | 38.57 | 38.84 | 10,541 | -0.90(-2.26%) |
Jun 17, 2005 | 36.45 | 40.68 | 36.45 | 39.73 | 126,596 | -1.08(-2.66%) |
Jun 16, 2005 | 40.14 | 40.82 | 39.80 | 40.82 | 11,879 | +0.90(+2.25%) |
Jun 15, 2005 | 39.70 | 40.08 | 38.77 | 39.92 | 18,860 | -0.37(-0.93%) |
Jun 14, 2005 | 38.64 | 40.30 | 38.64 | 40.29 | 10,464 | +1.43(+3.68%) |
Jun 13, 2005 | 39.09 | 39.24 | 38.64 | 38.86 | 7,816 | -0.42(-1.07%) |
Jun 10, 2005 | 39.58 | 39.81 | 39.28 | 39.28 | 3,770 | -0.58(-1.45%) |
Jun 09, 2005 | 39.50 | 39.97 | 39.28 | 39.86 | 12,993 | -0.02(-0.05%) |
Jun 08, 2005 | 40.63 | 40.63 | 39.46 | 39.88 | 19,465 | -0.53(-1.32%) |
Jun 07, 2005 | 40.72 | 40.99 | 40.13 | 40.42 | 5,738 | +0.30(+0.75%) |
Jun 06, 2005 | 38.79 | 40.42 | 38.79 | 40.12 | 6,559 | +0.95(+2.43%) |
Jun 03, 2005 | 39.80 | 40.01 | 39.04 | 39.16 | 22,079 | -0.60(-1.50%) |
Jun 02, 2005 | 40.41 | 40.59 | 39.42 | 39.76 | 18,355 | -1.19(-2.90%) |