Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.68 | 38.77 | 38.58 | 38.65 | 12,934,986 | -0.03(-0.07%) |
Apr 27, 2006 | 38.38 | 38.86 | 38.38 | 38.68 | 17,556,086 | +0.07(+0.19%) |
Apr 26, 2006 | 38.50 | 38.67 | 38.44 | 38.61 | 16,053,375 | +0.20(+0.52%) |
Apr 25, 2006 | 38.46 | 38.55 | 38.33 | 38.41 | 12,954,850 | -0.06(-0.15%) |
Apr 24, 2006 | 38.46 | 38.65 | 38.37 | 38.47 | 12,341,938 | -0.03(-0.07%) |
Apr 21, 2006 | 38.58 | 38.65 | 38.29 | 38.49 | 15,185,109 | +0.10(+0.26%) |
Apr 20, 2006 | 38.29 | 38.58 | 38.26 | 38.39 | 11,554,039 | +0.13(+0.34%) |
Apr 19, 2006 | 38.43 | 38.50 | 38.15 | 38.26 | 13,868,000 | -0.07(-0.19%) |
Apr 18, 2006 | 38.05 | 38.34 | 38.03 | 38.34 | 19,194,510 | +0.32(+0.83%) |
Apr 17, 2006 | 38.04 | 38.13 | 37.89 | 38.02 | 13,360,324 | -0.17(-0.45%) |
Apr 13, 2006 | 38.16 | 38.25 | 37.94 | 38.19 | 11,129,913 | +0.03(+0.07%) |
Apr 12, 2006 | 38.15 | 38.24 | 38.09 | 38.16 | 10,172,030 | +0.08(+0.21%) |
Apr 11, 2006 | 38.06 | 38.26 | 37.80 | 38.08 | 13,820,842 | +0.03(+0.07%) |
Apr 10, 2006 | 38.15 | 38.19 | 37.93 | 38.06 | 14,115,925 | -0.08(-0.21%) |
Apr 07, 2006 | 38.55 | 38.72 | 38.05 | 38.14 | 13,608,248 | -0.44(-1.15%) |
Apr 06, 2006 | 38.51 | 38.74 | 38.32 | 38.58 | 9,753,212 | +0.07(+0.17%) |
Apr 05, 2006 | 38.65 | 38.90 | 38.45 | 38.51 | 13,357,898 | -0.28(-0.71%) |
Apr 04, 2006 | 38.95 | 39.11 | 38.74 | 38.79 | 14,416,619 | -0.23(-0.59%) |
Apr 03, 2006 | 39.23 | 39.41 | 38.99 | 39.02 | 13,686,796 | -0.03(-0.08%) |
Mar 31, 2006 | 39.21 | 39.39 | 38.95 | 39.05 | 14,714,735 | -0.09(-0.22%) |
Mar 30, 2006 | 39.05 | 39.34 | 39.04 | 39.14 | 11,886,121 | -0.11(-0.27%) |
Mar 29, 2006 | 39.32 | 39.44 | 39.14 | 39.25 | 10,056,181 | -0.06(-0.15%) |
Mar 28, 2006 | 39.44 | 39.48 | 39.25 | 39.30 | 11,751,772 | -0.22(-0.57%) |
Mar 27, 2006 | 39.61 | 39.83 | 39.40 | 39.53 | 11,326,282 | -0.30(-0.75%) |
Mar 24, 2006 | 40.00 | 40.10 | 39.76 | 39.83 | 7,853,519 | -0.28(-0.69%) |
Mar 23, 2006 | 40.08 | 40.16 | 39.98 | 40.10 | 10,541,112 | -0.13(-0.31%) |
Mar 22, 2006 | 39.77 | 40.29 | 39.77 | 40.23 | 10,715,341 | +0.28(+0.71%) |
Mar 21, 2006 | 40.08 | 40.12 | 39.84 | 39.94 | 11,948,898 | +0.06(+0.15%) |
Mar 20, 2006 | 39.83 | 39.93 | 39.77 | 39.88 | 8,930,133 | +0.09(+0.23%) |
Mar 17, 2006 | 39.83 | 39.83 | 39.67 | 39.79 | 17,456,764 | +0.21(+0.53%) |
Mar 16, 2006 | 39.54 | 39.72 | 39.37 | 39.58 | 16,354,524 | +0.15(+0.37%) |
Mar 15, 2006 | 39.01 | 39.54 | 38.98 | 39.44 | 13,496,796 | +0.34(+0.86%) |
Mar 14, 2006 | 39.01 | 39.17 | 38.93 | 39.10 | 12,038,667 | +0.14(+0.36%) |
Mar 13, 2006 | 39.14 | 39.15 | 38.91 | 38.96 | 9,431,290 | +0.03(+0.07%) |
Mar 10, 2006 | 38.68 | 38.94 | 38.58 | 38.94 | 14,012,509 | +0.48(+1.25%) |
Mar 09, 2006 | 38.88 | 38.89 | 38.41 | 38.45 | 12,996,550 | -0.28(-0.73%) |
Mar 08, 2006 | 38.35 | 38.81 | 38.14 | 38.74 | 11,256,984 | +0.34(+0.89%) |
Mar 07, 2006 | 37.94 | 38.45 | 37.94 | 38.39 | 14,496,379 | +0.21(+0.55%) |
Mar 06, 2006 | 37.97 | 38.30 | 37.93 | 38.18 | 9,009,136 | +0.28(+0.75%) |
Mar 03, 2006 | 37.95 | 38.33 | 37.90 | 37.90 | 9,799,310 | -0.15(-0.38%) |
Mar 02, 2006 | 37.92 | 38.42 | 37.89 | 38.05 | 11,819,250 | +0.02(+0.05%) |
Mar 01, 2006 | 38.00 | 38.13 | 37.89 | 38.03 | 10,829,675 | +0.01(+0.02%) |
Feb 28, 2006 | 38.19 | 38.20 | 37.87 | 38.02 | 13,559,573 | -0.17(-0.45%) |
Feb 27, 2006 | 38.22 | 38.61 | 38.14 | 38.19 | 10,626,483 | +0.10(+0.26%) |
Feb 24, 2006 | 38.70 | 38.70 | 37.87 | 38.09 | 15,729,936 | -0.55(-1.42%) |
Feb 23, 2006 | 38.91 | 38.95 | 38.55 | 38.64 | 14,789,491 | -0.29(-0.75%) |
Feb 22, 2006 | 38.92 | 39.04 | 38.71 | 38.93 | 13,112,248 | -0.07(-0.19%) |
Feb 21, 2006 | 38.99 | 39.12 | 38.74 | 39.00 | 9,841,009 | +0.05(+0.12%) |
Feb 17, 2006 | 39.03 | 39.09 | 38.74 | 38.96 | 10,270,897 | +0.06(+0.15%) |
Feb 16, 2006 | 39.21 | 39.21 | 38.63 | 38.90 | 18,035,254 | -0.08(-0.20%) |
Feb 15, 2006 | 38.96 | 39.17 | 38.71 | 38.98 | 12,607,756 | +0.03(+0.08%) |
Feb 14, 2006 | 38.71 | 39.09 | 38.71 | 38.94 | 14,886,235 | +0.36(+0.94%) |
Feb 13, 2006 | 38.50 | 38.67 | 38.28 | 38.58 | 7,605,292 | +0.07(+0.19%) |
Feb 10, 2006 | 38.71 | 38.75 | 38.41 | 38.51 | 12,370,749 | -0.11(-0.27%) |
Feb 09, 2006 | 39.01 | 39.38 | 38.45 | 38.61 | 18,395,238 | -0.03(-0.09%) |
Feb 08, 2006 | 37.62 | 38.74 | 37.54 | 38.65 | 22,180,674 | +1.19(+3.17%) |
Feb 07, 2006 | 37.59 | 37.81 | 37.39 | 37.46 | 15,679,896 | -0.03(-0.09%) |
Feb 06, 2006 | 37.92 | 37.96 | 37.36 | 37.49 | 16,102,050 | -0.35(-0.92%) |
Feb 03, 2006 | 37.76 | 37.92 | 37.60 | 37.84 | 16,710,413 | -0.18(-0.47%) |
Feb 02, 2006 | 38.48 | 38.50 | 37.98 | 38.02 | 15,185,715 | -0.14(-0.36%) |
Feb 01, 2006 | 38.03 | 38.53 | 38.02 | 38.16 | 20,321,770 | +0.21(+0.56%) |
Jan 31, 2006 | 38.35 | 38.47 | 37.89 | 37.95 | 31,182,076 | -0.57(-1.47%) |
Jan 30, 2006 | 38.72 | 38.74 | 38.28 | 38.51 | 18,010,234 | -0.20(-0.53%) |
Jan 27, 2006 | 38.88 | 39.05 | 38.48 | 38.72 | 17,584,290 | +0.05(+0.12%) |
Jan 26, 2006 | 38.74 | 39.24 | 38.62 | 38.67 | 24,179,990 | +0.09(+0.24%) |
Jan 25, 2006 | 40.23 | 40.23 | 38.28 | 38.58 | 38,468,172 | -0.57(-1.45%) |
Jan 24, 2006 | 39.69 | 40.39 | 39.15 | 39.15 | 30,261,646 | -1.21(-2.99%) |
Jan 23, 2006 | 40.06 | 40.39 | 39.97 | 40.35 | 10,937,639 | +0.26(+0.64%) |
Jan 20, 2006 | 41.00 | 41.09 | 40.05 | 40.10 | 16,717,691 | -0.90(-2.20%) |
Jan 19, 2006 | 41.09 | 41.30 | 40.69 | 41.00 | 11,364,646 | -0.01(-0.03%) |
Jan 18, 2006 | 40.72 | 41.05 | 40.46 | 41.01 | 11,468,364 | +0.60(+1.49%) |
Jan 17, 2006 | 40.43 | 40.93 | 40.29 | 40.41 | 14,669,244 | -0.36(-0.87%) |
Jan 13, 2006 | 40.82 | 41.08 | 40.51 | 40.77 | 10,680,617 | -0.26(-0.63%) |
Jan 12, 2006 | 41.22 | 41.25 | 40.76 | 41.03 | 11,012,396 | -0.19(-0.46%) |
Jan 11, 2006 | 41.52 | 41.54 | 40.85 | 41.22 | 13,380,491 | -0.40(-0.95%) |
Jan 10, 2006 | 41.23 | 41.61 | 41.22 | 41.61 | 10,096,061 | +0.07(+0.17%) |
Jan 09, 2006 | 41.23 | 41.55 | 41.17 | 41.54 | 10,771,750 | +0.26(+0.62%) |
Jan 06, 2006 | 41.10 | 41.38 | 40.98 | 41.28 | 8,975,624 | +0.18(+0.45%) |
Jan 05, 2006 | 41.26 | 41.51 | 40.95 | 41.10 | 14,940,065 | -0.17(-0.42%) |
Jan 04, 2006 | 40.84 | 41.31 | 40.73 | 41.27 | 13,750,483 | +0.63(+1.54%) |
Jan 03, 2006 | 40.27 | 40.79 | 40.26 | 40.64 | 16,229,879 | +1.01(+2.55%) |
Dec 30, 2005 | 39.63 | 39.73 | 39.59 | 39.63 | 7,978,012 | -0.10(-0.25%) |
Dec 29, 2005 | 39.92 | 40.03 | 39.59 | 39.73 | 8,074,756 | -0.11(-0.28%) |
Dec 28, 2005 | 39.77 | 40.00 | 39.77 | 39.85 | 8,507,828 | +0.08(+0.20%) |
Dec 27, 2005 | 40.31 | 40.36 | 39.75 | 39.77 | 9,597,634 | -0.53(-1.33%) |
Dec 23, 2005 | 40.43 | 40.56 | 40.23 | 40.30 | 5,445,392 | -0.14(-0.34%) |
Dec 22, 2005 | 40.20 | 40.44 | 39.94 | 40.44 | 7,853,671 | +0.29(+0.72%) |
Dec 21, 2005 | 40.21 | 40.36 | 40.03 | 40.15 | 9,525,910 | +0.07(+0.16%) |
Dec 20, 2005 | 40.18 | 40.35 | 40.01 | 40.08 | 10,533,682 | -0.27(-0.67%) |
Dec 19, 2005 | 40.14 | 40.89 | 40.29 | 40.35 | 16,141,172 | +0.22(+0.54%) |
Dec 16, 2005 | 39.67 | 40.46 | 39.69 | 40.14 | 20,011,372 | +0.46(+1.16%) |
Dec 15, 2005 | 39.64 | 39.80 | 39.57 | 39.67 | 10,527,161 | +0.03(+0.08%) |
Dec 14, 2005 | 39.83 | 39.88 | 39.61 | 39.64 | 15,465,332 | -0.09(-0.23%) |
Dec 13, 2005 | 39.65 | 39.90 | 39.56 | 39.73 | 19,387,088 | +0.07(+0.17%) |
Dec 12, 2005 | 39.67 | 39.74 | 39.58 | 39.67 | 12,071,572 | +0.03(+0.08%) |
Dec 09, 2005 | 39.57 | 39.80 | 39.56 | 39.63 | 12,333,447 | +0.01(+0.03%) |
Dec 08, 2005 | 39.59 | 40.06 | 39.48 | 39.62 | 15,785,586 | +0.03(+0.07%) |
Dec 07, 2005 | 39.83 | 39.87 | 39.41 | 39.59 | 21,785,206 | -0.28(-0.71%) |
Dec 06, 2005 | 40.39 | 40.39 | 39.83 | 39.88 | 22,461,048 | -0.38(-0.95%) |
Dec 05, 2005 | 40.23 | 40.89 | 40.05 | 40.26 | 33,279,198 | -0.11(-0.26%) |
Dec 02, 2005 | 40.63 | 40.76 | 40.36 | 40.37 | 10,338,526 | -0.32(-0.78%) |
Dec 01, 2005 | 40.79 | 40.93 | 40.64 | 40.68 | 10,559,308 | -0.04(-0.10%) |
Nov 30, 2005 | 41.21 | 41.30 | 40.70 | 40.72 | 11,664,430 | -0.16(-0.40%) |
Nov 29, 2005 | 41.41 | 41.42 | 40.86 | 40.89 | 13,065,241 | -0.26(-0.64%) |
Nov 28, 2005 | 41.38 | 41.51 | 41.02 | 41.15 | 19,255,468 | +0.16(+0.40%) |
Nov 25, 2005 | 40.95 | 41.11 | 40.85 | 40.99 | 7,724,477 | +0.32(+0.78%) |
Nov 23, 2005 | 40.52 | 40.78 | 40.43 | 40.67 | 11,648,508 | +0.04(+0.10%) |
Nov 22, 2005 | 40.70 | 40.76 | 40.33 | 40.63 | 16,112,210 | -0.25(-0.61%) |
Nov 21, 2005 | 41.25 | 41.25 | 40.69 | 40.88 | 16,632,927 | -0.37(-0.90%) |
Nov 18, 2005 | 41.77 | 42.05 | 41.11 | 41.25 | 17,735,168 | -0.52(-1.25%) |
Nov 17, 2005 | 41.96 | 41.98 | 41.59 | 41.77 | 16,067,780 | +0.06(+0.14%) |
Nov 16, 2005 | 42.06 | 42.06 | 41.32 | 41.71 | 23,001,326 | +0.28(+0.67%) |
Nov 15, 2005 | 41.13 | 41.88 | 40.79 | 41.43 | 56,998,064 | +1.53(+3.83%) |
Nov 14, 2005 | 40.27 | 40.31 | 39.85 | 39.90 | 13,498,464 | -0.27(-0.67%) |
Nov 11, 2005 | 40.39 | 40.49 | 40.18 | 40.18 | 8,949,998 | -0.32(-0.80%) |
Nov 10, 2005 | 40.24 | 40.62 | 39.96 | 40.50 | 9,292,391 | +0.26(+0.64%) |
Nov 09, 2005 | 40.18 | 40.49 | 39.96 | 40.24 | 10,706,092 | +0.16(+0.41%) |
Nov 08, 2005 | 40.20 | 40.36 | 39.99 | 40.08 | 11,211,645 | -0.44(-1.07%) |
Nov 07, 2005 | 39.90 | 40.61 | 39.70 | 40.51 | 14,805,109 | +0.36(+0.90%) |
Nov 04, 2005 | 40.36 | 40.45 | 39.57 | 40.15 | 23,106,864 | -0.21(-0.52%) |
Nov 03, 2005 | 40.43 | 40.59 | 40.20 | 40.36 | 25,738,958 | -0.07(-0.16%) |
Nov 02, 2005 | 40.80 | 41.35 | 40.26 | 40.43 | 23,848,364 | -0.40(-0.97%) |
Nov 01, 2005 | 41.20 | 41.38 | 40.76 | 40.82 | 15,006,179 | -0.47(-1.15%) |
Oct 31, 2005 | 41.49 | 41.55 | 41.25 | 41.30 | 15,043,178 | -0.22(-0.52%) |
Oct 28, 2005 | 40.92 | 41.54 | 40.71 | 41.51 | 14,021,911 | +1.00(+2.46%) |
Oct 27, 2005 | 41.22 | 41.23 | 40.26 | 40.52 | 21,378,368 | -0.90(-2.18%) |
Oct 26, 2005 | 41.68 | 41.93 | 41.27 | 41.42 | 13,852,837 | -0.51(-1.21%) |
Oct 25, 2005 | 42.05 | 42.17 | 41.72 | 41.93 | 10,774,783 | -0.34(-0.81%) |
Oct 24, 2005 | 42.34 | 42.54 | 41.84 | 42.27 | 13,262,670 | +0.02(+0.05%) |
Oct 21, 2005 | 42.40 | 42.53 | 42.13 | 42.25 | 21,059,024 | -0.07(-0.16%) |
Oct 20, 2005 | 42.47 | 42.60 | 42.14 | 42.32 | 13,073,277 | -0.10(-0.23%) |
Oct 19, 2005 | 41.61 | 42.44 | 41.34 | 42.42 | 20,824,746 | +0.89(+2.14%) |
Oct 18, 2005 | 41.95 | 42.21 | 41.32 | 41.53 | 30,002,652 | -0.02(-0.05%) |
Oct 17, 2005 | 41.98 | 41.98 | 41.33 | 41.55 | 14,065,733 | -0.46(-1.10%) |
Oct 14, 2005 | 42.36 | 42.23 | 41.83 | 42.01 | 20,196,064 | -0.21(-0.50%) |
Oct 13, 2005 | 40.76 | 42.60 | 40.74 | 42.22 | 29,990,674 | +1.46(+3.59%) |
Oct 12, 2005 | 40.51 | 40.95 | 40.32 | 40.76 | 12,201,372 | +0.34(+0.83%) |
Oct 11, 2005 | 40.54 | 40.68 | 40.28 | 40.42 | 11,837,749 | -0.12(-0.29%) |
Oct 10, 2005 | 40.41 | 41.00 | 39.92 | 40.54 | 11,634,406 | +0.09(+0.21%) |
Oct 07, 2005 | 40.76 | 40.76 | 40.31 | 40.45 | 17,718,640 | -0.15(-0.37%) |
Oct 06, 2005 | 41.26 | 41.28 | 40.35 | 40.60 | 19,248,948 | -0.45(-1.09%) |
Oct 05, 2005 | 41.58 | 41.67 | 41.05 | 41.05 | 7,964,820 | -0.53(-1.27%) |
Oct 04, 2005 | 41.56 | 41.73 | 41.18 | 41.58 | 9,293,908 | +0.31(+0.75%) |
Oct 03, 2005 | 41.73 | 41.71 | 41.22 | 41.27 | 10,351,567 | -0.46(-1.11%) |
Sep 30, 2005 | 42.14 | 42.17 | 41.55 | 41.73 | 8,562,113 | -0.31(-0.74%) |
Sep 29, 2005 | 41.51 | 42.11 | 41.48 | 42.04 | 9,530,763 | +0.36(+0.85%) |
Sep 28, 2005 | 41.73 | 41.95 | 41.61 | 41.69 | 8,450,964 | -0.16(-0.38%) |
Sep 27, 2005 | 42.14 | 42.17 | 41.63 | 41.84 | 9,468,137 | -0.28(-0.66%) |
Sep 26, 2005 | 42.36 | 42.50 | 42.05 | 42.12 | 9,070,700 | -0.08(-0.19%) |
Sep 23, 2005 | 42.20 | 42.81 | 42.13 | 42.20 | 11,849,577 | -0.45(-1.07%) |
Sep 22, 2005 | 42.51 | 43.08 | 42.48 | 42.65 | 10,976,913 | -0.01(-0.03%) |
Sep 21, 2005 | 42.17 | 43.07 | 42.15 | 42.67 | 10,877,440 | +0.20(+0.47%) |
Sep 20, 2005 | 42.69 | 42.73 | 42.40 | 42.47 | 8,038,212 | -0.16(-0.39%) |
Sep 19, 2005 | 42.98 | 43.00 | 42.54 | 42.64 | 10,944,311 | -0.35(-0.81%) |
Sep 16, 2005 | 42.59 | 43.01 | 42.44 | 42.98 | 19,705,522 | +0.53(+1.26%) |
Sep 15, 2005 | 42.46 | 42.53 | 42.31 | 42.45 | 6,029,341 | +0.05(+0.11%) |
Sep 14, 2005 | 42.52 | 42.67 | 42.24 | 42.40 | 11,002,236 | +0.16(+0.39%) |
Sep 13, 2005 | 42.54 | 42.67 | 42.21 | 42.24 | 10,114,257 | -0.42(-0.97%) |
Sep 12, 2005 | 42.69 | 42.83 | 42.56 | 42.65 | 8,982,144 | -0.03(-0.08%) |
Sep 09, 2005 | 42.44 | 42.85 | 42.27 | 42.69 | 7,770,271 | +0.42(+0.98%) |
Sep 08, 2005 | 42.87 | 42.87 | 42.17 | 42.27 | 9,803,252 | -0.46(-1.08%) |
Sep 07, 2005 | 42.21 | 42.79 | 42.17 | 42.73 | 11,853,974 | +0.67(+1.58%) |
Sep 06, 2005 | 41.71 | 42.22 | 41.69 | 42.07 | 11,181,166 | +0.59(+1.41%) |
Sep 02, 2005 | 41.78 | 41.93 | 41.45 | 41.48 | 6,253,004 | -0.15(-0.36%) |
Sep 01, 2005 | 41.67 | 42.03 | 41.47 | 41.63 | 9,317,108 | -0.17(-0.41%) |
Aug 31, 2005 | 41.55 | 41.88 | 40.93 | 41.80 | 11,602,259 | +0.26(+0.62%) |
Aug 30, 2005 | 41.33 | 41.59 | 41.12 | 41.55 | 10,290,306 | -0.01(-0.02%) |
Aug 29, 2005 | 40.74 | 41.63 | 40.66 | 41.55 | 9,496,493 | +0.71(+1.73%) |
Aug 26, 2005 | 40.85 | 41.16 | 40.85 | 40.85 | 7,867,470 | -0.39(-0.94%) |
Aug 25, 2005 | 41.25 | 41.68 | 41.18 | 41.24 | 9,314,227 | +0.18(+0.45%) |
Aug 24, 2005 | 41.34 | 41.51 | 40.98 | 41.05 | 12,016,528 | -0.34(-0.81%) |
Aug 23, 2005 | 41.89 | 41.93 | 41.17 | 41.39 | 13,509,230 | -0.49(-1.17%) |
Aug 22, 2005 | 42.21 | 42.25 | 41.76 | 41.88 | 8,159,369 | -0.05(-0.11%) |
Aug 19, 2005 | 42.15 | 42.31 | 41.92 | 41.92 | 9,282,232 | -0.45(-1.06%) |
Aug 18, 2005 | 41.84 | 42.50 | 41.76 | 42.37 | 14,103,188 | +0.49(+1.18%) |
Aug 17, 2005 | 41.69 | 42.06 | 41.66 | 41.88 | 8,459,001 | +0.32(+0.78%) |
Aug 16, 2005 | 41.76 | 41.80 | 41.44 | 41.55 | 8,255,809 | -0.22(-0.54%) |
Aug 15, 2005 | 41.82 | 41.94 | 41.56 | 41.78 | 8,192,274 | -0.14(-0.33%) |
Aug 12, 2005 | 42.23 | 42.32 | 41.86 | 41.92 | 7,358,277 | -0.49(-1.17%) |
Aug 11, 2005 | 42.11 | 42.54 | 42.04 | 42.41 | 7,109,139 | +0.30(+0.72%) |
Aug 10, 2005 | 42.31 | 42.64 | 42.04 | 42.11 | 8,114,333 | -0.11(-0.27%) |
Aug 09, 2005 | 41.96 | 42.22 | 41.84 | 42.22 | 6,977,065 | +0.38(+0.91%) |
Aug 08, 2005 | 41.90 | 42.00 | 41.70 | 41.84 | 6,068,463 | -0.07(-0.16%) |
Aug 05, 2005 | 42.22 | 42.26 | 41.90 | 41.90 | 7,611,205 | -0.40(-0.95%) |
Aug 04, 2005 | 42.69 | 42.83 | 42.29 | 42.31 | 6,140,187 | -0.47(-1.11%) |
Aug 03, 2005 | 42.46 | 42.87 | 42.41 | 42.78 | 7,719,928 | +0.16(+0.37%) |
Aug 02, 2005 | 42.63 | 42.67 | 42.32 | 42.62 | 8,423,063 | +0.09(+0.20%) |
Aug 01, 2005 | 42.37 | 43.10 | 42.37 | 42.54 | 11,143,257 | +0.36(+0.84%) |
Jul 29, 2005 | 42.65 | 42.72 | 42.17 | 42.18 | 9,315,288 | -0.51(-1.19%) |
Jul 28, 2005 | 42.52 | 42.76 | 42.29 | 42.69 | 9,691,952 | +0.13(+0.29%) |
Jul 27, 2005 | 41.61 | 42.71 | 41.56 | 42.56 | 16,360,741 | +1.23(+2.98%) |
Jul 26, 2005 | 41.44 | 41.79 | 41.33 | 41.33 | 20,136,320 | -0.44(-1.06%) |
Jul 25, 2005 | 42.37 | 42.40 | 41.74 | 41.77 | 10,223,132 | -0.65(-1.52%) |
Jul 22, 2005 | 42.47 | 42.47 | 42.21 | 42.42 | 8,194,396 | +0.22(+0.53%) |
Jul 21, 2005 | 42.78 | 42.78 | 42.19 | 42.19 | 14,936,274 | -0.65(-1.51%) |
Jul 20, 2005 | 42.78 | 42.84 | 42.44 | 42.84 | 11,088,517 | -0.04(-0.09%) |
Jul 19, 2005 | 42.57 | 42.91 | 42.54 | 42.88 | 16,785,170 | +0.28(+0.65%) |
Jul 18, 2005 | 42.77 | 42.91 | 42.50 | 42.60 | 9,000,947 | -0.28(-0.66%) |
Jul 15, 2005 | 42.58 | 42.96 | 42.58 | 42.89 | 9,809,014 | +0.28(+0.67%) |
Jul 14, 2005 | 42.67 | 42.79 | 42.42 | 42.60 | 9,888,775 | +0.12(+0.28%) |
Jul 13, 2005 | 42.62 | 42.79 | 42.44 | 42.48 | 10,326,092 | -0.24(-0.56%) |
Jul 12, 2005 | 42.73 | 42.87 | 42.61 | 42.72 | 7,796,504 | -0.01(-0.02%) |
Jul 11, 2005 | 42.39 | 42.75 | 42.28 | 42.73 | 9,899,541 | +0.34(+0.79%) |
Jul 08, 2005 | 42.14 | 42.40 | 41.90 | 42.39 | 12,352,098 | +0.24(+0.56%) |
Jul 07, 2005 | 42.27 | 42.27 | 41.89 | 42.15 | 12,613,518 | -0.15(-0.36%) |
Jul 06, 2005 | 42.80 | 42.82 | 42.31 | 42.31 | 10,102,278 | -0.46(-1.08%) |
Jul 05, 2005 | 42.47 | 43.03 | 42.46 | 42.77 | 9,754,274 | -0.07(-0.15%) |
Jul 01, 2005 | 42.75 | 43.15 | 42.75 | 42.83 | 10,188,407 | -0.03(-0.08%) |
Jun 30, 2005 | 43.27 | 43.31 | 42.61 | 42.87 | 14,169,301 | -0.46(-1.07%) |
Jun 29, 2005 | 43.49 | 43.52 | 43.13 | 43.33 | 12,057,318 | -0.24(-0.56%) |
Jun 28, 2005 | 42.49 | 43.59 | 42.49 | 43.57 | 9,206,869 | +0.28(+0.64%) |
Jun 27, 2005 | 43.21 | 43.47 | 43.19 | 43.29 | 10,463,171 | +0.05(+0.11%) |
Jun 24, 2005 | 43.33 | 43.72 | 42.87 | 43.25 | 27,779,520 | +0.15(+0.35%) |
Jun 23, 2005 | 43.45 | 43.59 | 42.99 | 43.10 | 13,537,283 | -0.43(-0.98%) |
Jun 22, 2005 | 43.95 | 43.97 | 43.51 | 43.53 | 13,454,793 | -0.35(-0.80%) |
Jun 21, 2005 | 43.76 | 43.99 | 43.66 | 43.87 | 13,145,153 | -0.01(-0.03%) |
Jun 20, 2005 | 43.78 | 44.05 | 43.66 | 43.89 | 12,433,374 | -0.01(-0.02%) |
Jun 17, 2005 | 43.14 | 44.02 | 43.14 | 43.89 | 21,043,708 | +0.17(+0.39%) |
Jun 16, 2005 | 43.64 | 43.91 | 43.60 | 43.72 | 6,724,743 | -0.03(-0.08%) |
Jun 15, 2005 | 43.89 | 43.89 | 43.55 | 43.76 | 7,059,099 | -0.15(-0.35%) |
Jun 14, 2005 | 43.80 | 44.05 | 43.76 | 43.91 | 6,037,681 | +0.07(+0.17%) |
Jun 13, 2005 | 43.69 | 44.15 | 43.68 | 43.84 | 8,208,650 | -0.01(-0.02%) |
Jun 10, 2005 | 43.86 | 43.99 | 43.35 | 43.84 | 7,958,451 | -0.16(-0.37%) |
Jun 09, 2005 | 43.74 | 44.09 | 43.62 | 44.01 | 7,928,882 | +0.24(+0.56%) |
Jun 08, 2005 | 44.09 | 44.09 | 43.69 | 43.76 | 8,031,085 | -0.12(-0.27%) |
Jun 07, 2005 | 44.01 | 44.15 | 43.86 | 43.88 | 8,371,355 | +0.11(+0.24%) |
Jun 06, 2005 | 43.91 | 44.00 | 43.72 | 43.78 | 10,677,736 | -0.04(-0.09%) |
Jun 03, 2005 | 44.07 | 44.15 | 43.76 | 43.82 | 9,895,750 | -0.37(-0.84%) |
Jun 02, 2005 | 44.35 | 44.35 | 44.10 | 44.18 | 10,253,004 | -0.20(-0.46%) |
Jun 01, 2005 | 44.25 | 44.59 | 44.22 | 44.39 | 7,530,535 | +0.14(+0.31%) |
May 31, 2005 | 44.63 | 44.64 | 44.25 | 44.25 | 9,702,111 | -0.22(-0.49%) |
May 27, 2005 | 44.51 | 44.63 | 44.47 | 44.47 | 6,686,985 | +0.01(+0.01%) |
May 26, 2005 | 44.84 | 44.84 | 44.43 | 44.46 | 7,630,766 | -0.03(-0.07%) |
May 25, 2005 | 44.59 | 44.65 | 44.32 | 44.49 | 7,166,154 | -0.09(-0.19%) |
May 24, 2005 | 44.38 | 44.64 | 44.36 | 44.58 | 12,666,590 | +0.22(+0.51%) |
May 23, 2005 | 44.38 | 44.57 | 44.21 | 44.36 | 8,911,634 | +0.04(+0.09%) |
May 20, 2005 | 44.61 | 44.61 | 44.24 | 44.32 | 9,387,922 | -0.14(-0.31%) |
May 19, 2005 | 44.55 | 44.67 | 44.36 | 44.46 | 12,334,660 | -0.13(-0.28%) |
May 18, 2005 | 44.84 | 44.90 | 44.50 | 44.58 | 12,881,610 | -0.20(-0.46%) |
May 17, 2005 | 44.40 | 44.81 | 44.23 | 44.78 | 8,028,204 | +0.18(+0.40%) |
May 16, 2005 | 44.26 | 44.61 | 44.25 | 44.61 | 5,979,756 | +0.36(+0.80%) |
May 13, 2005 | 44.28 | 44.44 | 44.03 | 44.25 | 9,029,455 | -0.36(-0.81%) |
May 12, 2005 | 44.90 | 44.94 | 44.35 | 44.61 | 7,347,207 | -0.20(-0.44%) |
May 11, 2005 | 44.73 | 44.92 | 44.34 | 44.81 | 7,535,842 | +0.15(+0.32%) |
May 10, 2005 | 44.84 | 44.94 | 44.49 | 44.67 | 10,418,287 | -0.29(-0.65%) |
May 09, 2005 | 44.91 | 45.04 | 44.69 | 44.96 | 10,259,827 | -0.03(-0.06%) |
May 06, 2005 | 45.42 | 45.42 | 44.94 | 44.98 | 7,173,888 | -0.20(-0.44%) |
May 05, 2005 | 45.01 | 45.24 | 44.78 | 45.18 | 9,522,119 | +0.19(+0.42%) |
May 04, 2005 | 44.94 | 45.01 | 44.61 | 44.99 | 12,797,604 | -0.34(-0.74%) |
May 03, 2005 | 45.39 | 45.39 | 45.06 | 45.33 | 8,667,955 | -0.03(-0.07%) |