Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 51.19 | 53.12 | 51.05 | 52.97 | 41,035 | +0.02(+0.03%) |
Jul 28, 2006 | 52.66 | 53.30 | 51.71 | 52.96 | 34,591 | -0.05(-0.10%) |
Jul 27, 2006 | 51.22 | 53.01 | 51.22 | 53.01 | 41,177 | +1.79(+3.49%) |
Jul 26, 2006 | 50.96 | 51.45 | 50.01 | 51.22 | 32,885 | -0.09(-0.17%) |
Jul 25, 2006 | 49.75 | 51.31 | 49.18 | 51.31 | 31,423 | +1.24(+2.47%) |
Jul 24, 2006 | 46.81 | 50.07 | 46.81 | 50.07 | 55,187 | +3.56(+7.65%) |
Jul 21, 2006 | 46.69 | 46.69 | 46.24 | 46.51 | 8,823 | -0.47(-0.99%) |
Jul 20, 2006 | 47.33 | 47.48 | 46.85 | 46.98 | 11,069 | -0.35(-0.73%) |
Jul 19, 2006 | 46.60 | 47.32 | 46.47 | 47.32 | 28,553 | +1.09(+2.35%) |
Jul 18, 2006 | 45.78 | 46.62 | 45.61 | 46.24 | 19,230 | +0.49(+1.08%) |
Jul 17, 2006 | 45.20 | 45.74 | 45.18 | 45.74 | 14,918 | +0.09(+0.19%) |
Jul 14, 2006 | 45.63 | 45.99 | 45.36 | 45.66 | 29,340 | -0.72(-1.55%) |
Jul 13, 2006 | 47.39 | 47.39 | 46.28 | 46.37 | 13,934 | -0.81(-1.72%) |
Jul 12, 2006 | 47.15 | 47.32 | 46.48 | 47.19 | 18,118 | -0.16(-0.33%) |
Jul 11, 2006 | 45.52 | 47.42 | 45.52 | 47.34 | 23,158 | +1.32(+2.87%) |
Jul 10, 2006 | 44.75 | 46.02 | 44.75 | 46.02 | 16,663 | +0.98(+2.17%) |
Jul 07, 2006 | 44.78 | 45.29 | 44.71 | 45.04 | 14,387 | -0.27(-0.59%) |
Jul 06, 2006 | 45.11 | 45.31 | 45.06 | 45.31 | 28,869 | +0.62(+1.39%) |
Jul 05, 2006 | 44.00 | 44.69 | 43.36 | 44.69 | 23,070 | +0.80(+1.83%) |
Jul 03, 2006 | 43.62 | 44.20 | 43.37 | 43.89 | 29,505 | +0.03(+0.08%) |
Jun 30, 2006 | 45.12 | 45.28 | 43.85 | 43.85 | 95,242 | -0.82(-1.84%) |
Jun 29, 2006 | 43.41 | 45.17 | 43.24 | 44.67 | 35,079 | +1.48(+3.42%) |
Jun 28, 2006 | 42.78 | 43.20 | 42.34 | 43.20 | 19,200 | +0.16(+0.38%) |
Jun 27, 2006 | 43.32 | 43.55 | 43.03 | 43.03 | 9,057 | -0.19(-0.44%) |
Jun 26, 2006 | 43.19 | 43.22 | 42.80 | 43.22 | 23,965 | +0.28(+0.64%) |
Jun 23, 2006 | 43.01 | 43.08 | 42.67 | 42.95 | 18,445 | +0.01(+0.02%) |
Jun 22, 2006 | 42.63 | 43.07 | 42.55 | 42.94 | 18,030 | +0.04(+0.10%) |
Jun 21, 2006 | 42.81 | 43.15 | 42.57 | 42.89 | 16,119 | +0.45(+1.06%) |
Jun 20, 2006 | 42.43 | 42.83 | 42.40 | 42.44 | 21,410 | -0.02(-0.04%) |
Jun 19, 2006 | 42.93 | 43.05 | 42.38 | 42.46 | 16,254 | -0.59(-1.36%) |
Jun 16, 2006 | 42.91 | 43.11 | 42.71 | 43.05 | 70,877 | -0.06(-0.14%) |
Jun 15, 2006 | 42.79 | 43.19 | 42.72 | 43.11 | 8,873 | +0.53(+1.24%) |
Jun 14, 2006 | 42.94 | 43.09 | 42.55 | 42.58 | 10,924 | -0.35(-0.82%) |
Jun 13, 2006 | 42.87 | 43.19 | 42.87 | 42.94 | 17,156 | +0.08(+0.18%) |
Jun 12, 2006 | 43.14 | 43.14 | 42.74 | 42.86 | 14,985 | +0.16(+0.36%) |
Jun 09, 2006 | 42.85 | 43.17 | 42.70 | 42.70 | 24,171 | +0.29(+0.69%) |
Jun 08, 2006 | 41.80 | 42.63 | 41.13 | 42.41 | 31,745 | +0.60(+1.45%) |
Jun 07, 2006 | 41.41 | 42.32 | 41.19 | 41.81 | 16,418 | +0.38(+0.92%) |
Jun 06, 2006 | 41.55 | 41.83 | 41.15 | 41.43 | 7,351 | -0.45(-1.07%) |
Jun 05, 2006 | 42.26 | 42.76 | 41.81 | 41.87 | 17,790 | -0.54(-1.28%) |
Jun 02, 2006 | 42.64 | 43.01 | 42.26 | 42.42 | 7,351 | -0.22(-0.51%) |
Jun 01, 2006 | 42.31 | 42.63 | 42.06 | 42.63 | 7,466 | +0.44(+1.04%) |
May 31, 2006 | 42.24 | 42.24 | 41.72 | 42.19 | 12,397 | +0.36(+0.87%) |
May 30, 2006 | 41.66 | 42.25 | 41.62 | 41.83 | 11,853 | -0.26(-0.62%) |
May 26, 2006 | 41.89 | 42.09 | 41.64 | 42.09 | 13,242 | +0.20(+0.47%) |
May 25, 2006 | 41.63 | 41.89 | 41.23 | 41.89 | 20,381 | +0.42(+1.02%) |
May 24, 2006 | 40.60 | 41.66 | 40.34 | 41.47 | 7,842 | +0.47(+1.14%) |
May 23, 2006 | 40.94 | 41.31 | 40.62 | 41.00 | 13,145 | +0.39(+0.96%) |
May 22, 2006 | 39.31 | 40.81 | 39.31 | 40.61 | 20,246 | +0.72(+1.80%) |
May 19, 2006 | 39.84 | 40.19 | 39.16 | 39.90 | 22,116 | -0.54(-1.35%) |
May 18, 2006 | 40.18 | 40.74 | 39.68 | 40.44 | 20,055 | -0.03(-0.09%) |
May 17, 2006 | 39.88 | 40.66 | 39.52 | 40.48 | 12,001 | +0.16(+0.41%) |
May 16, 2006 | 39.92 | 40.65 | 39.92 | 40.31 | 4,567 | +0.12(+0.30%) |
May 15, 2006 | 40.00 | 40.36 | 39.81 | 40.19 | 9,046 | +0.02(+0.04%) |
May 12, 2006 | 40.71 | 40.85 | 40.17 | 40.17 | 6,607 | -0.77(-1.88%) |
May 11, 2006 | 41.11 | 41.49 | 40.80 | 40.94 | 15,464 | -0.52(-1.25%) |
May 10, 2006 | 41.83 | 41.83 | 41.40 | 41.46 | 12,548 | -0.03(-0.08%) |
May 09, 2006 | 41.10 | 41.75 | 40.96 | 41.49 | 19,753 | +0.06(+0.15%) |
May 08, 2006 | 41.60 | 41.60 | 40.94 | 41.43 | 5,175 | +0.00(+0.00%) |
May 05, 2006 | 41.42 | 41.46 | 40.93 | 41.43 | 5,598 | +0.11(+0.27%) |
May 04, 2006 | 41.24 | 41.57 | 40.90 | 41.32 | 6,269 | -0.26(-0.62%) |
May 03, 2006 | 41.33 | 41.87 | 41.11 | 41.58 | 11,263 | +0.26(+0.63%) |
May 02, 2006 | 41.31 | 41.32 | 40.63 | 41.32 | 20,039 | +0.14(+0.34%) |
May 01, 2006 | 41.49 | 41.63 | 41.00 | 41.18 | 15,069 | -0.45(-1.08%) |
Apr 28, 2006 | 41.03 | 41.70 | 40.43 | 41.63 | 15,513 | +0.45(+1.09%) |
Apr 27, 2006 | 40.23 | 41.29 | 40.05 | 41.18 | 7,990 | +0.47(+1.15%) |
Apr 26, 2006 | 40.51 | 40.97 | 40.41 | 40.72 | 7,883 | +0.34(+0.83%) |
Apr 25, 2006 | 39.78 | 40.41 | 39.58 | 40.38 | 15,670 | +0.46(+1.15%) |
Apr 24, 2006 | 39.73 | 40.14 | 39.64 | 39.92 | 9,072 | +0.19(+0.48%) |
Apr 21, 2006 | 39.38 | 39.73 | 38.77 | 39.73 | 19,576 | +0.74(+1.91%) |
Apr 20, 2006 | 38.70 | 39.00 | 38.70 | 38.99 | 9,330 | +0.02(+0.04%) |
Apr 19, 2006 | 38.53 | 38.97 | 38.25 | 38.97 | 17,787 | +0.83(+2.17%) |
Apr 18, 2006 | 37.69 | 38.26 | 37.57 | 38.14 | 10,916 | +0.18(+0.48%) |
Apr 17, 2006 | 38.54 | 38.54 | 37.66 | 37.96 | 16,023 | -0.58(-1.50%) |
Apr 13, 2006 | 37.92 | 38.54 | 37.92 | 38.54 | 3,137 | +0.32(+0.84%) |
Apr 12, 2006 | 37.93 | 38.48 | 38.00 | 38.22 | 3,150 | +0.29(+0.77%) |
Apr 11, 2006 | 38.73 | 38.73 | 37.86 | 37.93 | 9,154 | -0.48(-1.26%) |
Apr 10, 2006 | 39.08 | 39.23 | 38.41 | 38.41 | 6,200 | -0.45(-1.16%) |
Apr 07, 2006 | 38.95 | 39.24 | 38.66 | 38.86 | 10,449 | +0.29(+0.76%) |
Apr 06, 2006 | 38.48 | 38.63 | 38.10 | 38.57 | 14,652 | +0.22(+0.56%) |
Apr 05, 2006 | 39.33 | 39.33 | 38.10 | 38.35 | 11,079 | -0.64(-1.64%) |
Apr 04, 2006 | 39.41 | 39.41 | 38.91 | 38.99 | 5,601 | -0.40(-1.01%) |
Apr 03, 2006 | 39.73 | 39.73 | 39.11 | 39.39 | 11,284 | -0.35(-0.87%) |
Mar 31, 2006 | 38.91 | 39.73 | 38.76 | 39.73 | 17,986 | +1.16(+3.00%) |
Mar 30, 2006 | 38.82 | 39.11 | 38.11 | 38.57 | 7,914 | +0.06(+0.16%) |
Mar 29, 2006 | 38.09 | 38.51 | 38.03 | 38.51 | 7,310 | +0.20(+0.52%) |
Mar 28, 2006 | 38.72 | 39.30 | 38.23 | 38.32 | 13,005 | -0.12(-0.31%) |
Mar 27, 2006 | 38.27 | 38.51 | 38.15 | 38.44 | 9,736 | +0.43(+1.14%) |
Mar 24, 2006 | 37.83 | 38.12 | 37.83 | 38.00 | 8,501 | +0.00(+0.00%) |
Mar 23, 2006 | 37.75 | 38.08 | 37.75 | 38.00 | 9,377 | +0.00(+0.00%) |
Mar 22, 2006 | 37.88 | 38.00 | 37.71 | 38.00 | 5,209 | +0.16(+0.41%) |
Mar 21, 2006 | 38.51 | 38.51 | 37.81 | 37.85 | 18,569 | -0.32(-0.84%) |
Mar 20, 2006 | 38.48 | 38.63 | 37.81 | 38.17 | 13,249 | -0.05(-0.14%) |
Mar 17, 2006 | 38.34 | 38.34 | 38.04 | 38.22 | 45,402 | +0.07(+0.18%) |
Mar 16, 2006 | 38.13 | 38.48 | 38.00 | 38.15 | 21,712 | +0.13(+0.34%) |
Mar 15, 2006 | 38.38 | 38.38 | 37.76 | 38.02 | 13,218 | -0.03(-0.07%) |
Mar 14, 2006 | 38.32 | 38.49 | 37.78 | 38.05 | 12,063 | +0.05(+0.14%) |
Mar 13, 2006 | 38.00 | 38.07 | 37.65 | 38.00 | 14,240 | +0.35(+0.94%) |
Mar 10, 2006 | 37.24 | 37.79 | 37.23 | 37.64 | 7,988 | +0.15(+0.39%) |
Mar 09, 2006 | 37.36 | 38.00 | 37.36 | 37.49 | 10,519 | -0.04(-0.12%) |
Mar 08, 2006 | 38.10 | 38.17 | 37.54 | 37.54 | 9,974 | -0.64(-1.67%) |
Mar 07, 2006 | 39.00 | 39.28 | 38.18 | 38.18 | 10,139 | -0.67(-1.73%) |
Mar 06, 2006 | 38.92 | 39.35 | 38.75 | 38.85 | 7,622 | +0.35(+0.92%) |
Mar 03, 2006 | 38.87 | 39.06 | 38.50 | 38.50 | 5,469 | -0.62(-1.59%) |
Mar 02, 2006 | 39.97 | 39.97 | 38.90 | 39.12 | 4,716 | -0.61(-1.54%) |
Mar 01, 2006 | 39.09 | 39.73 | 39.09 | 39.73 | 5,039 | +0.66(+1.70%) |
Feb 28, 2006 | 39.83 | 40.08 | 38.89 | 39.07 | 11,000 | -0.76(-1.91%) |
Feb 27, 2006 | 40.79 | 40.79 | 39.59 | 39.83 | 11,034 | -0.77(-1.89%) |
Feb 24, 2006 | 40.84 | 40.84 | 40.28 | 40.60 | 15,413 | +0.09(+0.23%) |
Feb 23, 2006 | 39.97 | 40.85 | 39.14 | 40.50 | 24,016 | +0.38(+0.95%) |
Feb 22, 2006 | 39.75 | 40.29 | 39.75 | 40.12 | 15,906 | +0.18(+0.45%) |
Feb 21, 2006 | 39.95 | 40.53 | 39.19 | 39.94 | 65,149 | -0.17(-0.43%) |
Feb 17, 2006 | 40.92 | 40.92 | 39.93 | 40.11 | 21,054 | -0.48(-1.19%) |
Feb 16, 2006 | 40.42 | 40.60 | 40.28 | 40.60 | 14,356 | +0.17(+0.43%) |
Feb 15, 2006 | 40.55 | 40.60 | 40.09 | 40.42 | 17,321 | +0.04(+0.11%) |
Feb 14, 2006 | 40.08 | 40.42 | 40.05 | 40.38 | 16,716 | +0.35(+0.86%) |
Feb 13, 2006 | 40.59 | 40.59 | 39.91 | 40.03 | 47,758 | -0.12(-0.30%) |
Feb 10, 2006 | 40.40 | 40.40 | 39.93 | 40.16 | 20,964 | +0.16(+0.39%) |
Feb 09, 2006 | 40.42 | 40.52 | 39.93 | 40.00 | 32,769 | -0.29(-0.73%) |
Feb 08, 2006 | 40.03 | 40.32 | 39.93 | 40.29 | 8,864 | +0.23(+0.58%) |
Feb 07, 2006 | 39.46 | 40.09 | 39.18 | 40.06 | 36,578 | +0.60(+1.53%) |
Feb 06, 2006 | 39.82 | 39.82 | 39.00 | 39.46 | 9,822 | +0.07(+0.18%) |
Feb 03, 2006 | 38.95 | 39.73 | 38.54 | 39.39 | 15,926 | +0.19(+0.48%) |
Feb 02, 2006 | 38.35 | 39.62 | 38.16 | 39.20 | 32,456 | +0.33(+0.85%) |
Feb 01, 2006 | 38.83 | 38.87 | 38.83 | 38.87 | 2,547 | +0.04(+0.11%) |
Jan 31, 2006 | 38.13 | 38.99 | 38.06 | 38.83 | 14,518 | -0.08(-0.20%) |
Jan 30, 2006 | 39.73 | 39.90 | 38.60 | 38.90 | 4,903 | -0.83(-2.09%) |
Jan 27, 2006 | 38.96 | 39.73 | 38.96 | 39.73 | 6,043 | +0.60(+1.55%) |
Jan 26, 2006 | 39.36 | 39.36 | 39.05 | 39.13 | 10,921 | +0.09(+0.24%) |
Jan 25, 2006 | 39.07 | 39.14 | 38.77 | 39.03 | 7,275 | +0.05(+0.13%) |
Jan 24, 2006 | 37.27 | 38.98 | 37.27 | 38.98 | 8,032 | +1.53(+4.09%) |
Jan 23, 2006 | 37.57 | 38.12 | 37.45 | 37.45 | 4,782 | -0.20(-0.54%) |
Jan 20, 2006 | 38.51 | 38.62 | 37.57 | 37.65 | 12,274 | -0.41(-1.09%) |
Jan 19, 2006 | 38.57 | 38.57 | 37.96 | 38.07 | 6,801 | +0.01(+0.02%) |
Jan 18, 2006 | 38.39 | 38.39 | 37.84 | 38.06 | 11,163 | +0.09(+0.23%) |
Jan 17, 2006 | 38.23 | 38.23 | 37.87 | 37.97 | 10,535 | -0.04(-0.11%) |
Jan 13, 2006 | 38.00 | 38.61 | 37.74 | 38.01 | 6,188 | +0.18(+0.48%) |
Jan 12, 2006 | 38.32 | 38.65 | 37.58 | 37.83 | 15,976 | -0.28(-0.73%) |
Jan 11, 2006 | 38.65 | 38.65 | 38.10 | 38.11 | 9,932 | -0.54(-1.41%) |
Jan 10, 2006 | 38.38 | 38.65 | 38.15 | 38.65 | 7,229 | +0.64(+1.68%) |
Jan 09, 2006 | 37.57 | 38.53 | 37.57 | 38.01 | 14,371 | +0.44(+1.17%) |
Jan 06, 2006 | 37.57 | 38.10 | 37.57 | 37.57 | 14,601 | -0.17(-0.46%) |
Jan 05, 2006 | 37.76 | 38.22 | 37.75 | 37.75 | 15,752 | -0.35(-0.91%) |
Jan 04, 2006 | 38.00 | 38.25 | 37.43 | 38.09 | 7,839 | +0.16(+0.41%) |
Jan 03, 2006 | 38.03 | 38.03 | 37.36 | 37.94 | 10,493 | +0.79(+2.14%) |
Dec 30, 2005 | 37.15 | 37.56 | 37.14 | 37.14 | 27,239 | -0.27(-0.72%) |
Dec 29, 2005 | 37.69 | 37.86 | 37.15 | 37.41 | 15,989 | +0.22(+0.60%) |
Dec 28, 2005 | 37.24 | 37.57 | 37.14 | 37.18 | 19,102 | -0.31(-0.83%) |
Dec 27, 2005 | 38.23 | 38.34 | 37.40 | 37.49 | 13,777 | -0.45(-1.18%) |
Dec 23, 2005 | 38.27 | 38.27 | 37.36 | 37.94 | 8,405 | -0.03(-0.09%) |
Dec 22, 2005 | 38.05 | 38.25 | 37.40 | 37.98 | 30,769 | -0.18(-0.48%) |
Dec 21, 2005 | 38.64 | 38.73 | 38.01 | 38.16 | 10,754 | -0.21(-0.54%) |
Dec 20, 2005 | 38.83 | 38.83 | 38.00 | 38.37 | 10,322 | +0.03(+0.09%) |
Dec 19, 2005 | 39.26 | 39.32 | 38.07 | 38.33 | 9,328 | -1.17(-2.97%) |
Dec 16, 2005 | 39.25 | 39.91 | 38.94 | 39.51 | 33,390 | +0.35(+0.90%) |
Dec 15, 2005 | 39.65 | 39.81 | 39.13 | 39.15 | 5,537 | -0.53(-1.33%) |
Dec 14, 2005 | 39.90 | 39.90 | 39.21 | 39.68 | 8,525 | +0.25(+0.64%) |
Dec 13, 2005 | 39.52 | 39.52 | 39.09 | 39.43 | 9,967 | +0.03(+0.09%) |
Dec 12, 2005 | 39.58 | 40.28 | 38.87 | 39.40 | 26,688 | -0.63(-1.58%) |
Dec 09, 2005 | 39.89 | 40.32 | 39.40 | 40.03 | 9,556 | +0.66(+1.67%) |
Dec 08, 2005 | 39.84 | 40.04 | 39.09 | 39.37 | 5,305 | -0.47(-1.17%) |
Dec 07, 2005 | 40.16 | 40.89 | 39.84 | 39.84 | 5,135 | -0.45(-1.11%) |
Dec 06, 2005 | 40.85 | 41.08 | 40.28 | 40.28 | 11,819 | +0.05(+0.13%) |
Dec 05, 2005 | 41.46 | 41.46 | 40.16 | 40.23 | 15,165 | -1.11(-2.69%) |
Dec 02, 2005 | 40.41 | 41.43 | 40.41 | 41.35 | 2,965 | +0.35(+0.86%) |
Dec 01, 2005 | 39.73 | 40.99 | 38.93 | 40.99 | 9,585 | +1.26(+3.17%) |
Nov 30, 2005 | 39.47 | 39.73 | 39.08 | 39.73 | 7,107 | +0.33(+0.83%) |
Nov 29, 2005 | 39.65 | 39.65 | 39.27 | 39.40 | 4,171 | +0.02(+0.04%) |
Nov 28, 2005 | 39.99 | 40.60 | 39.35 | 39.39 | 15,892 | -0.68(-1.70%) |
Nov 25, 2005 | 40.16 | 40.16 | 39.90 | 40.07 | 2,511 | +0.33(+0.83%) |
Nov 23, 2005 | 38.85 | 40.05 | 38.85 | 39.74 | 22,583 | +0.95(+2.45%) |
Nov 22, 2005 | 36.97 | 38.87 | 36.97 | 38.79 | 15,730 | +1.59(+4.27%) |
Nov 21, 2005 | 37.14 | 37.45 | 36.87 | 37.20 | 16,883 | -0.32(-0.85%) |
Nov 18, 2005 | 37.14 | 37.52 | 36.78 | 37.52 | 13,360 | +0.73(+1.97%) |
Nov 17, 2005 | 37.14 | 37.14 | 36.80 | 36.80 | 31,149 | -0.35(-0.93%) |
Nov 16, 2005 | 38.41 | 38.41 | 37.06 | 37.14 | 29,696 | -0.98(-2.58%) |
Nov 15, 2005 | 38.87 | 38.87 | 38.05 | 38.13 | 21,196 | -0.93(-2.39%) |
Nov 14, 2005 | 39.30 | 39.52 | 38.88 | 39.06 | 7,421 | -0.20(-0.51%) |
Nov 11, 2005 | 39.30 | 39.46 | 39.02 | 39.26 | 5,347 | -0.09(-0.22%) |
Nov 10, 2005 | 38.87 | 39.35 | 38.87 | 39.34 | 14,572 | +0.12(+0.31%) |
Nov 09, 2005 | 39.30 | 39.30 | 38.96 | 39.22 | 5,705 | +0.14(+0.35%) |
Nov 08, 2005 | 38.87 | 39.19 | 38.87 | 39.08 | 4,094 | -0.16(-0.40%) |
Nov 07, 2005 | 39.30 | 39.73 | 39.00 | 39.24 | 8,236 | -0.18(-0.46%) |
Nov 04, 2005 | 38.87 | 39.42 | 38.87 | 39.42 | 6,535 | +0.18(+0.46%) |
Nov 03, 2005 | 38.95 | 39.30 | 38.95 | 39.24 | 8,490 | -0.07(-0.18%) |
Nov 02, 2005 | 39.30 | 39.31 | 39.01 | 39.31 | 7,952 | +0.06(+0.15%) |
Nov 01, 2005 | 39.26 | 39.73 | 39.13 | 39.25 | 7,178 | -0.15(-0.37%) |
Oct 31, 2005 | 39.30 | 39.73 | 39.22 | 39.40 | 10,529 | +0.23(+0.60%) |
Oct 28, 2005 | 39.30 | 39.30 | 38.70 | 39.16 | 7,249 | -0.08(-0.20%) |
Oct 27, 2005 | 39.57 | 39.59 | 39.03 | 39.24 | 16,883 | +0.05(+0.13%) |
Oct 26, 2005 | 39.21 | 39.21 | 38.51 | 39.19 | 7,836 | -0.03(-0.07%) |
Oct 25, 2005 | 39.90 | 40.06 | 39.13 | 39.21 | 5,015 | -0.38(-0.96%) |
Oct 24, 2005 | 39.30 | 39.62 | 39.13 | 39.59 | 7,598 | +0.17(+0.44%) |
Oct 21, 2005 | 39.65 | 40.01 | 39.30 | 39.42 | 6,588 | +0.00(+0.00%) |
Oct 20, 2005 | 39.21 | 40.08 | 39.21 | 39.42 | 17,879 | +0.23(+0.59%) |
Oct 19, 2005 | 37.92 | 39.19 | 37.57 | 39.19 | 11,027 | +1.46(+3.88%) |
Oct 18, 2005 | 38.54 | 38.54 | 37.58 | 37.72 | 7,788 | -0.44(-1.14%) |
Oct 17, 2005 | 38.35 | 38.35 | 37.75 | 38.16 | 13,344 | +0.21(+0.55%) |
Oct 14, 2005 | 38.69 | 38.69 | 37.43 | 37.95 | 8,348 | -0.16(-0.41%) |
Oct 13, 2005 | 38.52 | 38.73 | 37.76 | 38.11 | 6,842 | -0.41(-1.05%) |
Oct 12, 2005 | 38.65 | 38.95 | 38.08 | 38.51 | 14,637 | -0.14(-0.36%) |
Oct 11, 2005 | 40.56 | 40.56 | 38.65 | 38.65 | 10,429 | -1.46(-3.64%) |
Oct 10, 2005 | 40.47 | 40.61 | 39.84 | 40.11 | 6,024 | -0.74(-1.81%) |
Oct 07, 2005 | 40.60 | 40.85 | 40.54 | 40.85 | 6,812 | +0.49(+1.22%) |
Oct 06, 2005 | 40.38 | 40.59 | 40.36 | 40.36 | 4,578 | -0.20(-0.49%) |
Oct 05, 2005 | 41.38 | 41.38 | 40.56 | 40.56 | 4,615 | -0.30(-0.74%) |
Oct 04, 2005 | 41.65 | 41.67 | 40.85 | 40.86 | 7,006 | -1.08(-2.57%) |
Oct 03, 2005 | 42.31 | 42.32 | 41.92 | 41.94 | 4,317 | -0.33(-0.78%) |
Sep 30, 2005 | 42.06 | 42.27 | 41.63 | 42.27 | 8,685 | +0.21(+0.49%) |
Sep 29, 2005 | 42.04 | 42.08 | 41.07 | 42.06 | 4,434 | +0.41(+0.97%) |
Sep 28, 2005 | 41.99 | 42.05 | 41.40 | 41.66 | 5,091 | -0.58(-1.37%) |
Sep 27, 2005 | 41.50 | 42.32 | 41.47 | 42.24 | 8,145 | +0.35(+0.82%) |
Sep 26, 2005 | 42.32 | 42.32 | 41.68 | 41.89 | 7,363 | -0.30(-0.72%) |
Sep 23, 2005 | 42.19 | 42.21 | 41.72 | 42.19 | 2,855 | +0.73(+1.77%) |
Sep 22, 2005 | 41.46 | 41.68 | 40.60 | 41.46 | 4,900 | +0.60(+1.48%) |
Sep 21, 2005 | 42.08 | 42.08 | 40.82 | 40.85 | 6,477 | -0.86(-2.07%) |
Sep 20, 2005 | 41.64 | 42.10 | 41.47 | 41.72 | 7,223 | +0.03(+0.08%) |
Sep 19, 2005 | 42.26 | 42.26 | 41.66 | 41.68 | 5,520 | -0.57(-1.35%) |
Sep 16, 2005 | 43.19 | 43.19 | 41.69 | 42.25 | 41,978 | -0.93(-2.16%) |
Sep 15, 2005 | 43.19 | 43.19 | 42.65 | 43.19 | 4,897 | +0.27(+0.62%) |
Sep 14, 2005 | 42.95 | 43.18 | 42.82 | 42.92 | 2,431 | -0.27(-0.62%) |
Sep 13, 2005 | 43.19 | 43.19 | 42.57 | 43.19 | 5,032 | +0.04(+0.10%) |
Sep 12, 2005 | 43.19 | 43.77 | 42.95 | 43.14 | 6,042 | -0.48(-1.09%) |
Sep 09, 2005 | 42.67 | 43.89 | 42.67 | 43.62 | 7,518 | +0.49(+1.14%) |
Sep 08, 2005 | 43.19 | 44.34 | 42.95 | 43.13 | 8,242 | -0.39(-0.89%) |
Sep 07, 2005 | 42.54 | 43.52 | 42.54 | 43.52 | 9,096 | +0.43(+1.00%) |
Sep 06, 2005 | 42.14 | 43.08 | 42.07 | 43.08 | 11,954 | +1.21(+2.89%) |
Sep 02, 2005 | 41.55 | 41.89 | 41.55 | 41.87 | 3,605 | -0.06(-0.14%) |
Sep 01, 2005 | 42.15 | 42.66 | 41.77 | 41.93 | 9,060 | -0.30(-0.72%) |
Aug 31, 2005 | 42.63 | 42.63 | 41.68 | 42.24 | 16,774 | -0.01(-0.02%) |
Aug 30, 2005 | 42.17 | 42.54 | 41.99 | 42.25 | 4,505 | -0.46(-1.07%) |
Aug 29, 2005 | 43.19 | 43.19 | 41.99 | 42.70 | 5,380 | -0.09(-0.22%) |
Aug 26, 2005 | 42.99 | 42.99 | 42.37 | 42.80 | 15,319 | +0.30(+0.71%) |
Aug 25, 2005 | 43.19 | 43.36 | 42.50 | 42.50 | 6,114 | -0.64(-1.48%) |
Aug 24, 2005 | 42.94 | 43.19 | 42.94 | 43.14 | 9,668 | +0.59(+1.38%) |
Aug 23, 2005 | 42.32 | 42.86 | 42.21 | 42.55 | 4,231 | +0.53(+1.25%) |
Aug 22, 2005 | 42.88 | 42.88 | 41.81 | 42.02 | 12,679 | -0.08(-0.18%) |
Aug 19, 2005 | 41.85 | 42.27 | 41.67 | 42.10 | 11,079 | +0.64(+1.54%) |
Aug 18, 2005 | 41.55 | 42.38 | 41.46 | 41.46 | 15,010 | -0.56(-1.34%) |
Aug 17, 2005 | 41.97 | 42.16 | 41.68 | 42.02 | 1,794 | +0.25(+0.60%) |
Aug 16, 2005 | 42.83 | 42.92 | 41.68 | 41.77 | 17,630 | -0.77(-1.81%) |
Aug 15, 2005 | 41.94 | 42.55 | 41.89 | 42.54 | 15,154 | +0.60(+1.42%) |
Aug 12, 2005 | 42.95 | 42.95 | 41.89 | 41.94 | 8,268 | -1.24(-2.88%) |
Aug 11, 2005 | 43.19 | 43.20 | 42.53 | 43.19 | 9,490 | +0.00(+0.00%) |
Aug 10, 2005 | 44.05 | 44.28 | 42.79 | 43.19 | 9,833 | -0.94(-2.13%) |
Aug 09, 2005 | 44.26 | 44.27 | 44.04 | 44.13 | 5,574 | +0.29(+0.67%) |
Aug 08, 2005 | 43.91 | 44.21 | 43.65 | 43.83 | 12,758 | +0.56(+1.30%) |
Aug 05, 2005 | 43.71 | 44.48 | 43.10 | 43.27 | 22,548 | -0.98(-2.22%) |
Aug 04, 2005 | 44.62 | 44.70 | 43.84 | 44.26 | 7,120 | -0.66(-1.46%) |
Aug 03, 2005 | 45.05 | 45.40 | 44.55 | 44.91 | 21,809 | -0.67(-1.48%) |
Aug 02, 2005 | 45.32 | 45.69 | 45.10 | 45.59 | 7,554 | -0.22(-0.49%) |