Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 43.62 | 44.20 | 43.38 | 44.10 | 4,674,200 | +0.53(+1.22%) |
Apr 27, 2006 | 43.60 | 44.00 | 43.41 | 43.57 | 4,369,700 | -0.38(-0.86%) |
Apr 26, 2006 | 44.09 | 44.33 | 43.80 | 43.95 | 3,303,700 | -0.01(-0.02%) |
Apr 25, 2006 | 44.88 | 44.90 | 43.70 | 43.96 | 5,690,100 | -0.58(-1.30%) |
Apr 24, 2006 | 44.61 | 44.73 | 44.26 | 44.54 | 3,420,700 | -0.07(-0.16%) |
Apr 21, 2006 | 44.74 | 44.75 | 44.22 | 44.61 | 4,146,500 | +0.25(+0.56%) |
Apr 20, 2006 | 43.80 | 44.56 | 43.80 | 44.36 | 7,072,600 | +0.67(+1.53%) |
Apr 19, 2006 | 43.59 | 43.89 | 43.24 | 43.69 | 3,309,000 | +0.02(+0.05%) |
Apr 18, 2006 | 42.98 | 43.80 | 43.05 | 43.67 | 5,353,600 | +0.70(+1.63%) |
Apr 17, 2006 | 43.30 | 43.70 | 42.79 | 42.97 | 3,817,300 | -0.33(-0.76%) |
Apr 13, 2006 | 43.11 | 43.50 | 42.91 | 43.30 | 2,189,300 | +0.19(+0.44%) |
Apr 12, 2006 | 43.48 | 43.48 | 42.72 | 43.11 | 2,795,200 | +0.08(+0.19%) |
Apr 11, 2006 | 43.36 | 43.49 | 42.90 | 43.03 | 5,585,000 | +0.06(+0.14%) |
Apr 10, 2006 | 42.90 | 43.30 | 42.78 | 42.97 | 3,536,100 | +0.27(+0.63%) |
Apr 07, 2006 | 43.20 | 43.51 | 42.68 | 42.70 | 3,590,900 | -0.50(-1.16%) |
Apr 06, 2006 | 43.00 | 43.34 | 42.75 | 43.20 | 3,089,300 | +0.08(+0.19%) |
Apr 05, 2006 | 42.76 | 43.25 | 42.47 | 43.12 | 3,306,500 | +0.18(+0.42%) |
Apr 04, 2006 | 42.70 | 43.10 | 42.59 | 42.94 | 3,161,300 | +0.11(+0.26%) |
Apr 03, 2006 | 42.28 | 43.11 | 42.28 | 42.83 | 4,376,500 | +0.62(+1.47%) |
Mar 31, 2006 | 42.40 | 42.63 | 42.03 | 42.21 | 2,664,200 | -0.30(-0.71%) |
Mar 30, 2006 | 42.29 | 42.77 | 42.06 | 42.51 | 3,068,800 | +0.03(+0.07%) |
Mar 29, 2006 | 42.29 | 42.65 | 42.16 | 42.48 | 3,060,900 | +0.09(+0.21%) |
Mar 28, 2006 | 42.47 | 42.85 | 42.27 | 42.39 | 3,079,600 | -0.17(-0.40%) |
Mar 27, 2006 | 42.40 | 42.79 | 42.36 | 42.56 | 2,930,300 | +0.01(+0.02%) |
Mar 24, 2006 | 43.04 | 43.10 | 42.35 | 42.55 | 3,077,600 | -0.42(-0.98%) |
Mar 23, 2006 | 43.25 | 43.47 | 42.90 | 42.97 | 3,690,700 | -0.19(-0.44%) |
Mar 22, 2006 | 42.86 | 43.25 | 42.72 | 43.16 | 3,344,600 | +0.30(+0.70%) |
Mar 21, 2006 | 42.63 | 43.07 | 42.61 | 42.86 | 3,871,400 | +0.11(+0.26%) |
Mar 20, 2006 | 42.56 | 42.95 | 42.41 | 42.75 | 4,755,600 | +0.19(+0.45%) |
Mar 17, 2006 | 42.89 | 42.92 | 42.50 | 42.56 | 5,608,800 | -0.08(-0.19%) |
Mar 16, 2006 | 42.77 | 43.22 | 42.60 | 42.64 | 4,599,200 | -0.23(-0.54%) |
Mar 15, 2006 | 43.20 | 43.50 | 42.60 | 42.87 | 9,323,900 | +0.95(+2.27%) |
Mar 14, 2006 | 41.51 | 42.06 | 41.45 | 41.92 | 3,779,700 | +0.41(+0.99%) |
Mar 13, 2006 | 40.99 | 41.59 | 40.82 | 41.51 | 4,852,600 | +0.61(+1.49%) |
Mar 10, 2006 | 40.49 | 41.00 | 40.31 | 40.90 | 4,473,300 | +0.59(+1.46%) |
Mar 09, 2006 | 40.47 | 40.98 | 40.31 | 40.31 | 3,877,700 | -0.25(-0.62%) |
Mar 08, 2006 | 40.95 | 40.98 | 40.11 | 40.56 | 4,184,600 | -0.30(-0.73%) |
Mar 07, 2006 | 40.50 | 40.88 | 40.39 | 40.86 | 3,717,500 | +0.32(+0.79%) |
Mar 06, 2006 | 41.00 | 41.10 | 40.28 | 40.54 | 3,242,600 | -0.46(-1.12%) |
Mar 03, 2006 | 40.77 | 41.24 | 40.56 | 41.00 | 3,710,500 | -0.04(-0.10%) |
Mar 02, 2006 | 40.45 | 41.06 | 40.32 | 41.04 | 4,201,700 | +0.43(+1.06%) |
Mar 01, 2006 | 40.38 | 40.87 | 40.28 | 40.61 | 3,431,100 | +0.37(+0.92%) |
Feb 28, 2006 | 40.05 | 41.00 | 39.96 | 40.24 | 6,769,800 | +0.19(+0.47%) |
Feb 27, 2006 | 40.15 | 40.25 | 39.90 | 40.05 | 4,682,200 | -0.27(-0.67%) |
Feb 24, 2006 | 40.38 | 40.51 | 40.17 | 40.32 | 4,218,800 | -0.25(-0.62%) |
Feb 23, 2006 | 40.74 | 40.96 | 40.12 | 40.57 | 6,902,700 | -0.32(-0.78%) |
Feb 22, 2006 | 41.80 | 42.04 | 40.80 | 40.89 | 8,360,000 | -0.77(-1.85%) |
Feb 21, 2006 | 41.70 | 41.75 | 41.35 | 41.66 | 4,376,900 | +0.15(+0.36%) |
Feb 17, 2006 | 41.52 | 41.74 | 41.22 | 41.51 | 3,592,200 | -0.01(-0.02%) |
Feb 16, 2006 | 40.93 | 41.78 | 40.71 | 41.52 | 5,017,100 | +0.60(+1.47%) |
Feb 15, 2006 | 40.95 | 41.19 | 40.63 | 40.92 | 3,695,300 | -0.07(-0.17%) |
Feb 14, 2006 | 40.32 | 41.16 | 40.26 | 40.99 | 5,767,700 | +0.84(+2.09%) |
Feb 13, 2006 | 39.53 | 40.69 | 39.53 | 40.15 | 4,587,000 | -0.54(-1.33%) |
Feb 10, 2006 | 40.27 | 40.84 | 39.79 | 40.69 | 5,845,700 | +0.49(+1.22%) |
Feb 09, 2006 | 39.60 | 40.64 | 39.60 | 40.20 | 8,940,100 | +0.65(+1.64%) |
Feb 08, 2006 | 39.15 | 39.60 | 39.04 | 39.55 | 4,124,500 | +0.37(+0.94%) |
Feb 07, 2006 | 39.08 | 39.67 | 39.03 | 39.18 | 5,545,000 | +0.30(+0.77%) |
Feb 06, 2006 | 38.90 | 39.14 | 38.78 | 38.88 | 3,258,200 | -0.02(-0.05%) |
Feb 03, 2006 | 38.82 | 39.15 | 38.52 | 38.90 | 4,548,400 | +0.01(+0.03%) |
Feb 02, 2006 | 39.55 | 39.67 | 38.85 | 38.89 | 4,014,100 | -0.60(-1.52%) |
Feb 01, 2006 | 39.01 | 39.62 | 39.00 | 39.49 | 4,253,300 | +0.34(+0.87%) |
Jan 31, 2006 | 39.27 | 39.54 | 39.13 | 39.15 | 4,121,300 | -0.19(-0.48%) |
Jan 30, 2006 | 39.74 | 40.00 | 39.22 | 39.34 | 4,674,700 | -0.49(-1.23%) |
Jan 27, 2006 | 39.74 | 40.03 | 39.62 | 39.83 | 4,656,100 | +0.02(+0.05%) |
Jan 26, 2006 | 39.71 | 40.06 | 39.42 | 39.81 | 6,605,900 | +0.60(+1.53%) |
Jan 25, 2006 | 39.51 | 39.55 | 38.99 | 39.21 | 6,084,400 | -0.05(-0.13%) |
Jan 24, 2006 | 39.50 | 39.78 | 38.62 | 39.26 | 10,505,700 | -0.29(-0.73%) |
Jan 23, 2006 | 39.53 | 40.16 | 39.53 | 39.55 | 4,736,300 | +0.03(+0.08%) |
Jan 20, 2006 | 39.89 | 39.97 | 39.46 | 39.52 | 5,150,600 | -0.37(-0.93%) |
Jan 19, 2006 | 39.93 | 40.30 | 39.85 | 39.89 | 4,488,000 | +0.16(+0.40%) |
Jan 18, 2006 | 39.90 | 40.03 | 39.70 | 39.73 | 4,145,700 | -0.22(-0.55%) |
Jan 17, 2006 | 39.91 | 40.18 | 39.88 | 39.95 | 4,629,600 | -0.12(-0.30%) |
Jan 13, 2006 | 40.24 | 40.49 | 39.99 | 40.07 | 4,855,400 | -0.17(-0.42%) |
Jan 12, 2006 | 41.03 | 41.04 | 40.22 | 40.24 | 8,535,200 | -0.90(-2.19%) |
Jan 11, 2006 | 41.18 | 41.66 | 40.76 | 41.14 | 12,600,000 | -1.41(-3.31%) |
Jan 10, 2006 | 42.31 | 42.59 | 42.12 | 42.55 | 3,047,100 | -0.12(-0.28%) |
Jan 09, 2006 | 42.85 | 42.96 | 42.63 | 42.67 | 2,664,600 | -0.25(-0.58%) |
Jan 06, 2006 | 42.90 | 42.99 | 42.61 | 42.92 | 2,970,000 | +0.18(+0.42%) |
Jan 05, 2006 | 42.67 | 43.09 | 42.59 | 42.74 | 3,110,700 | -0.08(-0.19%) |
Jan 04, 2006 | 42.96 | 43.00 | 42.61 | 42.82 | 3,390,500 | -0.24(-0.56%) |
Jan 03, 2006 | 42.75 | 43.42 | 42.27 | 43.06 | 4,821,400 | +0.56(+1.32%) |
Dec 30, 2005 | 43.02 | 42.86 | 42.45 | 42.50 | 2,462,500 | -0.52(-1.21%) |
Dec 29, 2005 | 43.15 | 43.49 | 42.93 | 43.02 | 2,450,300 | -0.24(-0.55%) |
Dec 28, 2005 | 42.93 | 43.47 | 42.93 | 43.26 | 2,885,200 | +0.24(+0.56%) |
Dec 27, 2005 | 43.12 | 43.61 | 42.96 | 43.02 | 3,274,500 | +0.01(+0.02%) |
Dec 23, 2005 | 42.90 | 43.17 | 42.74 | 43.01 | 2,425,100 | +0.12(+0.28%) |
Dec 22, 2005 | 42.93 | 43.12 | 42.82 | 42.89 | 3,310,600 | +0.09(+0.21%) |
Dec 21, 2005 | 42.03 | 43.16 | 42.03 | 42.80 | 5,154,800 | +0.85(+2.03%) |
Dec 20, 2005 | 42.18 | 42.61 | 41.93 | 41.95 | 2,667,900 | -0.20(-0.47%) |
Dec 19, 2005 | 42.38 | 42.55 | 41.90 | 42.15 | 3,071,200 | -0.35(-0.82%) |
Dec 16, 2005 | 42.91 | 43.06 | 42.27 | 42.50 | 6,599,000 | -0.41(-0.96%) |
Dec 15, 2005 | 43.19 | 43.66 | 42.76 | 42.91 | 3,425,000 | -0.27(-0.63%) |
Dec 14, 2005 | 43.29 | 43.56 | 43.11 | 43.18 | 3,121,400 | -0.10(-0.23%) |
Dec 13, 2005 | 42.86 | 43.56 | 42.85 | 43.28 | 3,493,300 | +0.42(+0.98%) |
Dec 12, 2005 | 42.90 | 43.09 | 42.56 | 42.86 | 2,212,900 | +0.00(+0.00%) |
Dec 09, 2005 | 43.10 | 43.10 | 42.69 | 42.86 | 2,833,500 | -0.13(-0.30%) |
Dec 08, 2005 | 43.08 | 43.29 | 42.80 | 42.99 | 3,439,100 | -0.09(-0.21%) |
Dec 07, 2005 | 43.48 | 43.51 | 42.95 | 43.08 | 2,907,100 | -0.40(-0.92%) |
Dec 06, 2005 | 43.58 | 43.81 | 43.23 | 43.48 | 3,743,600 | +0.38(+0.88%) |
Dec 05, 2005 | 43.16 | 43.15 | 42.80 | 43.10 | 3,014,400 | -0.06(-0.14%) |
Dec 02, 2005 | 43.32 | 43.39 | 43.05 | 43.16 | 2,847,800 | -0.16(-0.37%) |
Dec 01, 2005 | 42.75 | 43.47 | 43.02 | 43.32 | 4,032,000 | +0.57(+1.33%) |
Nov 30, 2005 | 43.62 | 43.73 | 42.73 | 42.75 | 5,546,100 | -0.68(-1.57%) |
Nov 29, 2005 | 43.22 | 43.72 | 43.21 | 43.43 | 4,188,800 | +0.32(+0.74%) |
Nov 28, 2005 | 43.15 | 43.22 | 42.88 | 43.11 | 3,108,200 | -0.04(-0.09%) |
Nov 25, 2005 | 42.72 | 43.23 | 42.72 | 43.15 | 1,201,300 | +0.33(+0.77%) |
Nov 23, 2005 | 42.95 | 43.08 | 42.70 | 42.82 | 3,219,900 | -0.33(-0.76%) |
Nov 22, 2005 | 42.92 | 43.19 | 42.73 | 43.15 | 3,974,100 | +0.24(+0.56%) |
Nov 21, 2005 | 42.45 | 43.19 | 42.37 | 42.91 | 6,023,700 | +0.46(+1.08%) |
Nov 18, 2005 | 42.76 | 42.77 | 42.21 | 42.45 | 4,621,000 | +0.19(+0.45%) |
Nov 17, 2005 | 41.90 | 42.29 | 41.90 | 42.26 | 3,150,000 | +0.37(+0.88%) |
Nov 16, 2005 | 42.30 | 42.40 | 41.77 | 41.89 | 4,110,800 | -0.46(-1.09%) |
Nov 15, 2005 | 42.58 | 42.67 | 42.19 | 42.35 | 4,450,400 | +0.05(+0.12%) |
Nov 14, 2005 | 42.58 | 42.58 | 42.10 | 42.30 | 3,801,900 | -0.20(-0.47%) |
Nov 11, 2005 | 42.42 | 42.58 | 42.09 | 42.50 | 3,481,600 | +0.24(+0.57%) |
Nov 10, 2005 | 41.90 | 42.31 | 41.75 | 42.26 | 5,683,900 | +0.18(+0.43%) |
Nov 09, 2005 | 43.03 | 42.89 | 42.08 | 42.08 | 14,700,300 | -0.94(-2.19%) |
Nov 08, 2005 | 43.15 | 43.22 | 42.86 | 43.02 | 4,094,800 | -0.08(-0.19%) |
Nov 07, 2005 | 43.31 | 43.32 | 42.92 | 43.10 | 4,173,800 | -0.21(-0.48%) |
Nov 04, 2005 | 43.17 | 43.35 | 42.82 | 43.31 | 5,490,300 | +0.30(+0.70%) |
Nov 03, 2005 | 42.70 | 43.14 | 42.67 | 43.01 | 6,426,700 | +0.52(+1.22%) |
Nov 02, 2005 | 41.80 | 42.82 | 41.71 | 42.49 | 5,172,900 | +0.76(+1.82%) |
Nov 01, 2005 | 41.71 | 42.17 | 41.54 | 41.73 | 5,036,700 | +0.04(+0.10%) |
Oct 31, 2005 | 42.02 | 42.05 | 41.64 | 41.69 | 5,176,200 | -0.31(-0.74%) |
Oct 28, 2005 | 41.42 | 42.20 | 41.37 | 42.00 | 5,300,800 | +0.63(+1.52%) |
Oct 27, 2005 | 41.71 | 42.09 | 41.30 | 41.37 | 5,229,100 | -0.13(-0.31%) |
Oct 26, 2005 | 41.05 | 42.56 | 40.95 | 41.50 | 10,109,500 | +0.70(+1.72%) |
Oct 25, 2005 | 40.10 | 41.26 | 40.02 | 40.80 | 14,718,700 | +1.18(+2.98%) |
Oct 24, 2005 | 38.91 | 39.62 | 38.86 | 39.62 | 4,766,500 | +0.98(+2.54%) |
Oct 21, 2005 | 39.05 | 39.52 | 38.61 | 38.64 | 5,431,000 | -0.13(-0.34%) |
Oct 20, 2005 | 38.87 | 39.80 | 38.60 | 38.77 | 6,844,700 | +0.16(+0.41%) |
Oct 19, 2005 | 37.83 | 38.66 | 37.60 | 38.61 | 5,312,800 | +0.78(+2.06%) |
Oct 18, 2005 | 37.84 | 38.06 | 37.73 | 37.83 | 3,746,600 | -0.08(-0.21%) |
Oct 17, 2005 | 38.00 | 38.07 | 37.60 | 37.91 | 3,748,900 | -0.09(-0.24%) |
Oct 14, 2005 | 38.34 | 38.50 | 37.86 | 38.00 | 3,685,900 | -0.23(-0.60%) |
Oct 13, 2005 | 38.50 | 38.90 | 37.93 | 38.23 | 5,239,600 | -0.44(-1.14%) |
Oct 12, 2005 | 38.31 | 38.78 | 38.31 | 38.67 | 4,181,600 | +0.15(+0.39%) |
Oct 11, 2005 | 38.36 | 38.82 | 38.29 | 38.52 | 4,454,900 | +0.17(+0.44%) |
Oct 10, 2005 | 37.88 | 38.48 | 37.69 | 38.35 | 5,356,100 | +0.47(+1.24%) |
Oct 07, 2005 | 37.99 | 38.16 | 37.80 | 37.88 | 3,216,500 | +0.05(+0.13%) |
Oct 06, 2005 | 38.13 | 38.21 | 37.65 | 37.83 | 4,880,200 | -0.15(-0.39%) |
Oct 05, 2005 | 38.46 | 38.55 | 37.98 | 37.98 | 2,368,900 | -0.54(-1.40%) |
Oct 04, 2005 | 38.99 | 39.15 | 38.48 | 38.52 | 3,312,200 | -0.32(-0.82%) |
Oct 03, 2005 | 39.43 | 39.49 | 38.83 | 38.84 | 4,362,300 | -0.33(-0.84%) |
Sep 30, 2005 | 38.53 | 39.53 | 38.52 | 39.17 | 4,491,500 | +0.56(+1.45%) |
Sep 29, 2005 | 38.15 | 38.64 | 37.90 | 38.61 | 4,114,900 | +0.57(+1.50%) |
Sep 28, 2005 | 38.44 | 38.63 | 37.87 | 38.04 | 5,948,300 | -0.39(-1.01%) |
Sep 27, 2005 | 38.88 | 39.00 | 38.20 | 38.43 | 4,555,200 | -0.20(-0.52%) |
Sep 26, 2005 | 39.20 | 39.30 | 38.30 | 38.63 | 4,201,800 | -0.15(-0.39%) |
Sep 23, 2005 | 38.78 | 39.02 | 38.57 | 38.78 | 4,719,900 | -0.18(-0.46%) |
Sep 22, 2005 | 39.02 | 39.41 | 38.61 | 38.96 | 5,362,900 | -0.05(-0.13%) |
Sep 21, 2005 | 39.45 | 39.54 | 38.65 | 39.01 | 6,746,200 | -0.44(-1.12%) |
Sep 20, 2005 | 40.46 | 40.74 | 39.31 | 39.45 | 5,736,400 | -0.85(-2.11%) |
Sep 19, 2005 | 40.55 | 40.79 | 40.10 | 40.30 | 4,128,200 | -0.21(-0.52%) |
Sep 16, 2005 | 40.35 | 40.87 | 40.29 | 40.51 | 7,925,400 | +0.41(+1.02%) |
Sep 15, 2005 | 40.18 | 40.29 | 39.88 | 40.10 | 3,076,600 | +0.02(+0.05%) |
Sep 14, 2005 | 39.79 | 40.60 | 39.70 | 40.08 | 5,959,600 | +0.33(+0.83%) |
Sep 13, 2005 | 40.12 | 40.25 | 39.65 | 39.75 | 4,283,200 | -0.35(-0.87%) |
Sep 12, 2005 | 40.00 | 40.30 | 39.85 | 40.10 | 5,346,100 | +0.26(+0.65%) |
Sep 09, 2005 | 39.85 | 39.94 | 39.50 | 39.84 | 3,643,900 | +0.24(+0.61%) |
Sep 08, 2005 | 39.65 | 39.82 | 39.39 | 39.60 | 4,015,000 | -0.18(-0.45%) |
Sep 07, 2005 | 39.50 | 40.07 | 39.45 | 39.78 | 6,092,100 | +0.30(+0.76%) |
Sep 06, 2005 | 38.97 | 39.51 | 38.97 | 39.48 | 4,628,800 | +0.63(+1.62%) |
Sep 02, 2005 | 39.62 | 39.62 | 38.66 | 38.85 | 5,142,200 | -0.56(-1.42%) |
Sep 01, 2005 | 39.87 | 40.08 | 39.32 | 39.41 | 6,542,200 | -0.16(-0.40%) |
Aug 31, 2005 | 39.41 | 39.60 | 39.20 | 39.57 | 4,457,200 | +0.16(+0.41%) |
Aug 30, 2005 | 39.55 | 39.68 | 39.17 | 39.41 | 4,811,800 | -0.31(-0.78%) |
Aug 29, 2005 | 39.63 | 40.06 | 39.22 | 39.72 | 3,528,600 | -0.02(-0.05%) |
Aug 26, 2005 | 40.04 | 40.10 | 39.65 | 39.74 | 3,679,600 | -0.27(-0.67%) |
Aug 25, 2005 | 40.00 | 40.07 | 39.81 | 40.01 | 3,975,500 | +0.01(+0.02%) |
Aug 24, 2005 | 40.38 | 40.50 | 39.93 | 40.00 | 3,271,300 | -0.38(-0.94%) |
Aug 23, 2005 | 40.69 | 40.76 | 40.36 | 40.38 | 3,807,000 | -0.18(-0.44%) |
Aug 22, 2005 | 40.96 | 41.34 | 40.54 | 40.56 | 3,584,900 | -0.17(-0.42%) |
Aug 19, 2005 | 41.12 | 41.40 | 40.73 | 40.73 | 2,755,600 | -0.10(-0.24%) |
Aug 18, 2005 | 41.01 | 41.48 | 40.80 | 40.83 | 2,834,000 | -0.14(-0.34%) |
Aug 17, 2005 | 40.89 | 41.52 | 40.75 | 40.97 | 3,354,300 | +0.15(+0.37%) |
Aug 16, 2005 | 41.58 | 41.63 | 40.77 | 40.82 | 3,602,700 | -0.69(-1.66%) |
Aug 15, 2005 | 41.38 | 41.67 | 41.10 | 41.51 | 2,599,700 | +0.16(+0.39%) |
Aug 12, 2005 | 41.75 | 41.80 | 41.05 | 41.35 | 5,181,200 | -0.44(-1.05%) |
Aug 11, 2005 | 42.29 | 42.52 | 41.56 | 41.79 | 5,657,500 | -0.72(-1.69%) |
Aug 10, 2005 | 42.87 | 43.10 | 42.41 | 42.51 | 3,868,000 | -0.11(-0.26%) |
Aug 09, 2005 | 42.40 | 42.80 | 42.40 | 42.62 | 3,002,800 | +0.38(+0.90%) |
Aug 08, 2005 | 42.94 | 43.07 | 42.24 | 42.24 | 3,185,100 | -0.47(-1.10%) |
Aug 05, 2005 | 43.00 | 43.10 | 42.62 | 42.71 | 3,384,900 | -0.29(-0.67%) |
Aug 04, 2005 | 43.06 | 43.40 | 42.86 | 43.00 | 4,168,500 | -0.05(-0.12%) |
Aug 03, 2005 | 43.00 | 43.17 | 42.60 | 43.05 | 3,089,300 | +0.02(+0.05%) |
Aug 02, 2005 | 42.49 | 43.10 | 42.44 | 43.03 | 4,648,100 | +0.75(+1.77%) |
Aug 01, 2005 | 42.87 | 42.88 | 42.00 | 42.28 | 4,608,600 | -0.40(-0.94%) |
Jul 29, 2005 | 42.50 | 43.40 | 42.33 | 42.68 | 7,865,200 | +0.75(+1.79%) |
Jul 28, 2005 | 42.14 | 42.24 | 41.85 | 41.93 | 5,684,100 | +0.22(+0.53%) |
Jul 27, 2005 | 41.50 | 41.75 | 41.27 | 41.71 | 8,355,900 | +0.56(+1.36%) |
Jul 26, 2005 | 42.25 | 42.26 | 40.69 | 41.15 | 21,283,400 | -2.89(-6.56%) |
Jul 25, 2005 | 44.23 | 44.69 | 44.04 | 44.04 | 2,555,400 | -0.16(-0.36%) |
Jul 22, 2005 | 44.09 | 44.33 | 43.57 | 44.20 | 3,377,000 | +0.06(+0.14%) |
Jul 21, 2005 | 44.47 | 44.70 | 44.01 | 44.14 | 3,545,000 | -0.16(-0.36%) |
Jul 20, 2005 | 43.71 | 44.49 | 43.66 | 44.30 | 3,657,900 | +0.40(+0.91%) |
Jul 19, 2005 | 44.08 | 44.26 | 43.87 | 43.90 | 4,940,500 | +0.22(+0.50%) |
Jul 18, 2005 | 44.06 | 44.24 | 43.61 | 43.68 | 3,553,600 | -0.38(-0.86%) |
Jul 15, 2005 | 44.21 | 44.42 | 43.88 | 44.06 | 3,229,900 | -0.14(-0.32%) |
Jul 14, 2005 | 44.55 | 44.75 | 44.20 | 44.20 | 2,934,500 | -0.05(-0.11%) |
Jul 13, 2005 | 44.21 | 44.32 | 43.83 | 44.25 | 2,709,300 | +0.28(+0.64%) |
Jul 12, 2005 | 44.33 | 44.33 | 43.63 | 43.97 | 3,450,600 | -0.18(-0.41%) |
Jul 11, 2005 | 44.00 | 44.52 | 43.91 | 44.15 | 4,907,100 | +0.65(+1.49%) |
Jul 08, 2005 | 42.96 | 43.67 | 42.80 | 43.50 | 5,495,500 | +0.81(+1.90%) |
Jul 07, 2005 | 42.15 | 42.85 | 41.71 | 42.69 | 5,441,800 | +0.09(+0.21%) |
Jul 06, 2005 | 42.99 | 43.14 | 42.40 | 42.60 | 4,568,600 | -0.39(-0.91%) |
Jul 05, 2005 | 42.73 | 43.08 | 42.47 | 42.99 | 5,391,200 | +0.16(+0.37%) |
Jul 01, 2005 | 43.10 | 43.35 | 42.71 | 42.83 | 5,855,800 | -0.18(-0.42%) |
Jun 30, 2005 | 44.08 | 44.36 | 42.76 | 43.01 | 9,827,100 | -1.62(-3.63%) |
Jun 29, 2005 | 44.78 | 44.91 | 44.45 | 44.63 | 3,538,700 | -0.31(-0.69%) |
Jun 28, 2005 | 44.75 | 45.02 | 44.21 | 44.94 | 3,994,900 | +0.42(+0.94%) |
Jun 27, 2005 | 44.71 | 45.06 | 44.52 | 44.52 | 3,241,600 | -0.16(-0.36%) |
Jun 24, 2005 | 45.43 | 45.43 | 44.59 | 44.68 | 4,877,800 | -0.75(-1.65%) |
Jun 23, 2005 | 46.50 | 46.85 | 45.43 | 45.43 | 3,535,400 | -1.17(-2.51%) |
Jun 22, 2005 | 46.85 | 47.08 | 46.57 | 46.60 | 2,211,600 | -0.10(-0.21%) |
Jun 21, 2005 | 46.93 | 46.98 | 46.50 | 46.70 | 2,573,600 | -0.09(-0.19%) |
Jun 20, 2005 | 46.56 | 47.02 | 46.55 | 46.79 | 2,639,600 | -0.15(-0.32%) |
Jun 17, 2005 | 47.17 | 47.19 | 46.50 | 46.94 | 5,151,800 | -0.23(-0.49%) |
Jun 16, 2005 | 46.86 | 47.40 | 46.85 | 47.17 | 3,702,100 | +0.34(+0.73%) |
Jun 15, 2005 | 47.26 | 47.27 | 46.41 | 46.83 | 3,710,800 | -0.10(-0.21%) |
Jun 14, 2005 | 47.20 | 47.27 | 46.79 | 46.93 | 3,392,100 | +0.07(+0.15%) |
Jun 13, 2005 | 47.25 | 47.63 | 46.77 | 46.86 | 3,778,500 | -0.39(-0.83%) |
Jun 10, 2005 | 46.81 | 47.67 | 46.77 | 47.25 | 5,208,200 | +0.90(+1.94%) |
Jun 09, 2005 | 46.25 | 46.40 | 45.61 | 46.35 | 3,648,900 | +0.04(+0.09%) |
Jun 08, 2005 | 46.94 | 46.96 | 46.21 | 46.31 | 2,482,800 | -0.40(-0.86%) |
Jun 07, 2005 | 46.95 | 49.36 | 46.71 | 46.71 | 3,017,000 | -0.01(-0.02%) |
Jun 06, 2005 | 46.15 | 46.79 | 46.13 | 46.72 | 2,630,000 | +0.62(+1.34%) |
Jun 03, 2005 | 46.56 | 46.90 | 46.10 | 46.10 | 4,878,000 | -0.46(-0.99%) |
Jun 02, 2005 | 47.07 | 47.07 | 46.26 | 46.56 | 2,693,700 | -0.50(-1.06%) |
Jun 01, 2005 | 46.52 | 47.40 | 46.40 | 47.06 | 2,720,500 | +0.55(+1.18%) |
May 31, 2005 | 46.87 | 46.95 | 46.41 | 46.51 | 2,513,900 | -0.36(-0.77%) |
May 27, 2005 | 47.09 | 47.12 | 46.75 | 46.87 | 1,691,200 | -0.16(-0.34%) |
May 26, 2005 | 47.11 | 47.23 | 46.75 | 47.03 | 1,763,000 | +0.31(+0.66%) |
May 25, 2005 | 47.09 | 47.09 | 46.36 | 46.72 | 2,130,300 | -0.36(-0.76%) |
May 24, 2005 | 47.12 | 47.26 | 46.80 | 47.08 | 2,453,000 | -0.27(-0.57%) |
May 23, 2005 | 47.06 | 47.50 | 46.94 | 47.35 | 2,989,200 | +0.38(+0.81%) |
May 20, 2005 | 47.77 | 47.77 | 46.91 | 46.97 | 3,417,300 | -0.64(-1.34%) |
May 19, 2005 | 48.04 | 48.04 | 47.10 | 47.61 | 2,888,100 | -0.43(-0.90%) |
May 18, 2005 | 47.42 | 48.34 | 47.24 | 48.04 | 3,219,800 | +0.96(+2.04%) |
May 17, 2005 | 46.45 | 47.21 | 46.12 | 47.08 | 3,028,400 | +0.54(+1.16%) |
May 16, 2005 | 46.25 | 46.60 | 45.84 | 46.54 | 3,914,900 | +0.30(+0.65%) |
May 13, 2005 | 47.50 | 47.51 | 45.80 | 46.24 | 5,439,100 | -0.33(-0.71%) |
May 12, 2005 | 47.57 | 47.58 | 46.38 | 46.57 | 3,944,600 | -0.86(-1.81%) |
May 11, 2005 | 47.45 | 47.66 | 46.70 | 47.43 | 4,106,700 | -0.16(-0.34%) |
May 10, 2005 | 48.27 | 48.27 | 47.42 | 47.59 | 3,083,400 | -0.68(-1.41%) |
May 09, 2005 | 48.05 | 48.42 | 47.80 | 48.27 | 2,207,700 | +0.22(+0.46%) |
May 06, 2005 | 48.33 | 48.55 | 47.84 | 48.05 | 2,115,700 | -0.16(-0.33%) |
May 05, 2005 | 48.57 | 48.87 | 47.85 | 48.21 | 2,672,300 | -0.41(-0.84%) |
May 04, 2005 | 47.81 | 48.62 | 47.81 | 48.62 | 2,801,700 | +0.88(+1.84%) |
May 03, 2005 | 47.20 | 48.04 | 47.10 | 47.74 | 3,116,300 | +0.55(+1.17%) |