Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.35 | 43.01 | 42.28 | 42.39 | 1,762,905 | +0.14(+0.34%) |
May 30, 2006 | 42.83 | 42.87 | 42.24 | 42.25 | 1,506,569 | -1.02(-2.36%) |
May 26, 2006 | 43.13 | 43.39 | 42.83 | 43.27 | 1,736,924 | +0.15(+0.35%) |
May 25, 2006 | 43.04 | 43.28 | 42.86 | 43.12 | 1,330,912 | +0.25(+0.58%) |
May 24, 2006 | 42.67 | 43.46 | 42.42 | 42.87 | 2,261,407 | -0.14(-0.32%) |
May 23, 2006 | 43.42 | 44.02 | 43.00 | 43.00 | 1,603,037 | -0.04(-0.09%) |
May 22, 2006 | 43.52 | 43.66 | 42.46 | 43.04 | 2,557,524 | -0.82(-1.87%) |
May 19, 2006 | 43.53 | 44.19 | 43.51 | 43.86 | 1,983,439 | +0.45(+1.04%) |
May 18, 2006 | 43.84 | 44.23 | 43.36 | 43.41 | 1,421,786 | -0.32(-0.74%) |
May 17, 2006 | 44.24 | 44.29 | 43.16 | 43.74 | 2,117,078 | -0.70(-1.57%) |
May 16, 2006 | 45.15 | 45.30 | 44.25 | 44.44 | 1,783,790 | -0.61(-1.36%) |
May 15, 2006 | 44.70 | 45.35 | 44.53 | 45.05 | 2,261,158 | +0.35(+0.77%) |
May 12, 2006 | 45.57 | 45.61 | 44.45 | 44.70 | 2,992,874 | -1.23(-2.68%) |
May 11, 2006 | 45.57 | 46.35 | 45.19 | 45.93 | 3,420,019 | +0.88(+1.96%) |
May 10, 2006 | 45.21 | 45.39 | 44.60 | 45.05 | 2,983,053 | -0.60(-1.32%) |
May 09, 2006 | 45.49 | 45.65 | 45.05 | 45.65 | 1,039,767 | +0.27(+0.58%) |
May 08, 2006 | 45.33 | 45.66 | 45.16 | 45.38 | 1,475,987 | -0.21(-0.46%) |
May 05, 2006 | 45.24 | 45.70 | 44.89 | 45.59 | 1,176,762 | +0.69(+1.54%) |
May 04, 2006 | 44.48 | 45.12 | 44.44 | 44.90 | 1,149,661 | +0.34(+0.76%) |
May 03, 2006 | 44.60 | 44.82 | 44.36 | 44.56 | 2,089,853 | +0.00(+0.00%) |
May 02, 2006 | 44.80 | 44.81 | 44.48 | 44.56 | 1,528,945 | +0.03(+0.07%) |
May 01, 2006 | 45.33 | 45.33 | 44.36 | 44.53 | 2,011,162 | -0.62(-1.37%) |
Apr 28, 2006 | 45.29 | 45.51 | 44.86 | 45.15 | 1,810,766 | -0.07(-0.16%) |
Apr 27, 2006 | 44.66 | 45.75 | 44.66 | 45.22 | 1,863,227 | +0.00(+0.00%) |
Apr 26, 2006 | 44.48 | 45.61 | 44.18 | 45.22 | 2,801,430 | +1.34(+3.06%) |
Apr 25, 2006 | 44.30 | 44.39 | 43.56 | 43.88 | 1,382,751 | -0.42(-0.94%) |
Apr 24, 2006 | 44.45 | 44.45 | 43.95 | 44.30 | 807,547 | -0.22(-0.49%) |
Apr 21, 2006 | 44.79 | 44.89 | 44.35 | 44.52 | 793,375 | +0.04(+0.09%) |
Apr 20, 2006 | 44.20 | 44.94 | 44.14 | 44.48 | 1,021,990 | +0.14(+0.33%) |
Apr 19, 2006 | 44.12 | 44.75 | 44.12 | 44.33 | 1,226,985 | -0.13(-0.29%) |
Apr 18, 2006 | 43.25 | 44.52 | 43.34 | 44.46 | 1,421,040 | +1.21(+2.81%) |
Apr 17, 2006 | 43.04 | 43.33 | 42.84 | 43.25 | 1,412,835 | -0.27(-0.61%) |
Apr 13, 2006 | 43.59 | 43.60 | 43.23 | 43.51 | 1,787,022 | -0.08(-0.18%) |
Apr 12, 2006 | 43.72 | 43.90 | 43.46 | 43.59 | 1,578,298 | -0.29(-0.66%) |
Apr 11, 2006 | 44.24 | 44.32 | 43.57 | 43.88 | 2,675,375 | -0.16(-0.37%) |
Apr 10, 2006 | 44.40 | 44.41 | 43.66 | 44.04 | 838,626 | -0.20(-0.45%) |
Apr 07, 2006 | 44.81 | 45.03 | 43.96 | 44.24 | 1,025,720 | -0.48(-1.08%) |
Apr 06, 2006 | 44.67 | 44.81 | 44.25 | 44.73 | 1,072,959 | -0.10(-0.23%) |
Apr 05, 2006 | 44.24 | 44.99 | 44.02 | 44.83 | 1,705,845 | +0.49(+1.11%) |
Apr 04, 2006 | 44.13 | 44.40 | 43.92 | 44.34 | 1,698,386 | +0.11(+0.25%) |
Apr 03, 2006 | 44.69 | 44.90 | 44.14 | 44.23 | 1,357,764 | -0.14(-0.31%) |
Mar 31, 2006 | 44.21 | 44.63 | 44.11 | 44.36 | 1,440,806 | +0.00(+0.00%) |
Mar 30, 2006 | 44.40 | 44.76 | 44.08 | 44.36 | 1,815,863 | -0.58(-1.29%) |
Mar 29, 2006 | 44.32 | 45.05 | 44.22 | 44.94 | 1,450,627 | +0.62(+1.40%) |
Mar 28, 2006 | 44.64 | 44.76 | 44.17 | 44.32 | 1,025,968 | -0.22(-0.49%) |
Mar 27, 2006 | 44.89 | 44.93 | 44.20 | 44.54 | 1,674,020 | -0.43(-0.95%) |
Mar 24, 2006 | 44.93 | 45.01 | 44.45 | 44.97 | 2,033,165 | -0.23(-0.50%) |
Mar 23, 2006 | 45.45 | 45.45 | 44.93 | 45.19 | 1,337,501 | -0.47(-1.04%) |
Mar 22, 2006 | 45.06 | 45.73 | 44.97 | 45.67 | 934,970 | +0.42(+0.92%) |
Mar 21, 2006 | 45.85 | 46.21 | 45.17 | 45.25 | 2,051,688 | -0.28(-0.62%) |
Mar 20, 2006 | 45.57 | 45.92 | 45.17 | 45.53 | 1,182,356 | -0.19(-0.40%) |
Mar 17, 2006 | 45.79 | 45.92 | 45.38 | 45.71 | 1,659,227 | +0.15(+0.34%) |
Mar 16, 2006 | 51.48 | 51.48 | 45.29 | 45.56 | 1,141,084 | +0.43(+0.94%) |
Mar 15, 2006 | 45.45 | 46.04 | 45.01 | 45.14 | 2,602,526 | -0.11(-0.25%) |
Mar 14, 2006 | 44.51 | 45.40 | 44.48 | 45.25 | 1,523,102 | +0.88(+1.98%) |
Mar 13, 2006 | 44.56 | 44.77 | 44.21 | 44.37 | 1,521,486 | +0.08(+0.18%) |
Mar 10, 2006 | 43.64 | 44.49 | 43.54 | 44.29 | 1,990,401 | +1.30(+3.01%) |
Mar 09, 2006 | 43.24 | 43.90 | 43.00 | 43.00 | 1,018,882 | -0.40(-0.93%) |
Mar 08, 2006 | 44.12 | 44.32 | 42.88 | 43.40 | 1,924,763 | -0.39(-0.90%) |
Mar 07, 2006 | 43.77 | 44.18 | 43.52 | 43.79 | 1,164,330 | +0.11(+0.26%) |
Mar 06, 2006 | 44.19 | 44.24 | 43.21 | 43.68 | 1,049,588 | -0.43(-0.97%) |
Mar 03, 2006 | 43.63 | 44.63 | 43.59 | 44.11 | 1,248,491 | +0.10(+0.24%) |
Mar 02, 2006 | 43.88 | 44.15 | 43.63 | 44.00 | 1,286,034 | -0.12(-0.27%) |
Mar 01, 2006 | 43.62 | 44.28 | 43.53 | 44.12 | 1,047,475 | +0.70(+1.61%) |
Feb 28, 2006 | 44.44 | 44.23 | 43.40 | 43.42 | 2,124,288 | -1.01(-2.28%) |
Feb 27, 2006 | 43.68 | 45.00 | 43.66 | 44.44 | 2,087,739 | +0.87(+1.99%) |
Feb 24, 2006 | 43.97 | 43.99 | 43.34 | 43.57 | 1,303,936 | -0.47(-1.08%) |
Feb 23, 2006 | 43.74 | 44.12 | 43.41 | 44.04 | 1,506,817 | +0.04(+0.09%) |
Feb 22, 2006 | 43.68 | 44.23 | 43.45 | 44.00 | 2,699,865 | +0.86(+2.00%) |
Feb 21, 2006 | 43.63 | 43.74 | 43.05 | 43.14 | 1,350,927 | -0.31(-0.70%) |
Feb 17, 2006 | 43.02 | 43.60 | 42.83 | 43.45 | 1,361,742 | +0.43(+0.99%) |
Feb 16, 2006 | 42.79 | 43.02 | 42.44 | 43.02 | 1,561,267 | +0.23(+0.53%) |
Feb 15, 2006 | 42.51 | 42.99 | 42.26 | 42.79 | 1,922,401 | +0.10(+0.23%) |
Feb 14, 2006 | 41.35 | 42.93 | 41.29 | 42.70 | 2,188,186 | +1.52(+3.69%) |
Feb 13, 2006 | 41.23 | 41.39 | 40.90 | 41.18 | 1,409,479 | -0.26(-0.62%) |
Feb 10, 2006 | 41.23 | 41.54 | 40.74 | 41.44 | 1,280,316 | +0.31(+0.74%) |
Feb 09, 2006 | 41.08 | 41.88 | 41.07 | 41.13 | 1,471,263 | +0.14(+0.35%) |
Feb 08, 2006 | 41.07 | 41.35 | 40.88 | 40.98 | 1,902,759 | -0.02(-0.04%) |
Feb 07, 2006 | 42.03 | 42.33 | 40.98 | 41.00 | 1,776,704 | -0.78(-1.87%) |
Feb 06, 2006 | 41.23 | 41.89 | 41.15 | 41.78 | 2,287,264 | +0.72(+1.74%) |
Feb 03, 2006 | 41.27 | 41.58 | 40.98 | 41.07 | 2,369,934 | -0.60(-1.43%) |
Feb 02, 2006 | 42.24 | 42.38 | 41.15 | 41.66 | 1,947,885 | -0.87(-2.04%) |
Feb 01, 2006 | 42.11 | 42.71 | 42.01 | 42.53 | 2,236,544 | +0.15(+0.36%) |
Jan 31, 2006 | 42.08 | 42.66 | 42.04 | 42.38 | 1,661,713 | +0.46(+1.09%) |
Jan 30, 2006 | 42.13 | 42.49 | 41.87 | 41.92 | 1,633,991 | -0.27(-0.63%) |
Jan 27, 2006 | 42.11 | 42.43 | 41.72 | 42.18 | 2,864,209 | +0.06(+0.13%) |
Jan 26, 2006 | 41.71 | 42.61 | 42.13 | 42.13 | 2,348,552 | +0.42(+1.00%) |
Jan 25, 2006 | 40.51 | 42.63 | 40.51 | 41.71 | 2,728,333 | -1.25(-2.92%) |
Jan 24, 2006 | 42.50 | 43.12 | 42.49 | 42.96 | 1,666,561 | +0.74(+1.75%) |
Jan 23, 2006 | 41.99 | 42.59 | 41.79 | 42.22 | 998,246 | +0.29(+0.69%) |
Jan 20, 2006 | 43.00 | 43.04 | 41.87 | 41.93 | 1,976,726 | -1.34(-3.10%) |
Jan 19, 2006 | 42.23 | 43.55 | 41.83 | 43.28 | 1,987,666 | +1.05(+2.48%) |
Jan 18, 2006 | 41.80 | 42.38 | 41.80 | 42.23 | 1,410,846 | +0.14(+0.32%) |
Jan 17, 2006 | 41.59 | 42.14 | 41.59 | 42.09 | 1,250,853 | +0.27(+0.63%) |
Jan 13, 2006 | 42.02 | 42.42 | 41.81 | 41.83 | 1,298,839 | +0.00(+0.00%) |
Jan 12, 2006 | 41.97 | 42.39 | 41.77 | 41.83 | 1,337,003 | -0.14(-0.34%) |
Jan 11, 2006 | 41.79 | 42.18 | 41.51 | 41.97 | 1,619,571 | -0.02(-0.04%) |
Jan 10, 2006 | 42.55 | 42.58 | 41.85 | 41.99 | 2,364,091 | -0.97(-2.25%) |
Jan 09, 2006 | 43.87 | 43.87 | 42.84 | 42.96 | 1,558,656 | -0.80(-1.84%) |
Jan 06, 2006 | 43.42 | 43.76 | 43.20 | 43.76 | 1,665,070 | +0.93(+2.16%) |
Jan 05, 2006 | 42.96 | 43.04 | 42.51 | 42.83 | 1,324,945 | -0.12(-0.28%) |
Jan 04, 2006 | 43.00 | 43.11 | 42.74 | 42.96 | 1,301,574 | -0.35(-0.80%) |
Jan 03, 2006 | 42.71 | 43.36 | 42.21 | 43.30 | 1,649,903 | +0.70(+1.64%) |
Dec 30, 2005 | 43.09 | 42.87 | 42.57 | 42.60 | 829,800 | -0.49(-1.14%) |
Dec 29, 2005 | 43.42 | 43.65 | 43.08 | 43.09 | 856,776 | -0.20(-0.46%) |
Dec 28, 2005 | 43.49 | 43.59 | 43.13 | 43.29 | 763,540 | +0.11(+0.26%) |
Dec 27, 2005 | 43.45 | 43.69 | 43.14 | 43.18 | 1,423,651 | -0.32(-0.74%) |
Dec 23, 2005 | 43.24 | 43.65 | 43.24 | 43.50 | 1,011,050 | +0.27(+0.61%) |
Dec 22, 2005 | 42.84 | 43.29 | 42.80 | 43.24 | 989,544 | +0.51(+1.21%) |
Dec 21, 2005 | 42.35 | 43.10 | 42.22 | 42.72 | 1,136,608 | +0.68(+1.61%) |
Dec 20, 2005 | 41.60 | 42.32 | 41.60 | 42.05 | 980,096 | +0.43(+1.02%) |
Dec 19, 2005 | 41.93 | 42.40 | 41.60 | 41.62 | 1,225,245 | -0.47(-1.13%) |
Dec 16, 2005 | 42.67 | 43.04 | 42.03 | 42.09 | 1,662,956 | -0.57(-1.34%) |
Dec 15, 2005 | 43.30 | 43.32 | 42.48 | 42.67 | 1,926,876 | -0.64(-1.47%) |
Dec 14, 2005 | 43.08 | 43.59 | 43.05 | 43.30 | 1,165,325 | +0.28(+0.65%) |
Dec 13, 2005 | 42.86 | 43.20 | 42.70 | 43.02 | 925,771 | +0.09(+0.21%) |
Dec 12, 2005 | 42.65 | 42.95 | 42.53 | 42.93 | 650,165 | +0.32(+0.76%) |
Dec 09, 2005 | 42.59 | 42.82 | 42.38 | 42.61 | 934,473 | +0.15(+0.36%) |
Dec 08, 2005 | 42.43 | 42.95 | 42.25 | 42.46 | 976,367 | +0.27(+0.63%) |
Dec 07, 2005 | 43.16 | 43.20 | 42.18 | 42.19 | 1,828,543 | -0.84(-1.96%) |
Dec 06, 2005 | 42.82 | 43.31 | 42.75 | 43.04 | 1,275,592 | +0.48(+1.13%) |
Dec 05, 2005 | 42.39 | 42.63 | 41.97 | 42.55 | 1,996,368 | -0.19(-0.43%) |
Dec 02, 2005 | 42.60 | 42.77 | 42.32 | 42.74 | 1,493,267 | -0.09(-0.21%) |
Dec 01, 2005 | 42.20 | 43.00 | 42.06 | 42.83 | 1,692,792 | +1.00(+2.38%) |
Nov 30, 2005 | 42.63 | 42.78 | 41.76 | 41.83 | 1,648,660 | -0.64(-1.50%) |
Nov 29, 2005 | 42.42 | 42.84 | 42.33 | 42.46 | 1,202,992 | +0.23(+0.53%) |
Nov 28, 2005 | 42.34 | 42.51 | 42.00 | 42.24 | 1,786,401 | -0.10(-0.23%) |
Nov 25, 2005 | 41.38 | 42.40 | 41.31 | 42.34 | 491,042 | +0.31(+0.73%) |
Nov 23, 2005 | 41.71 | 42.50 | 41.71 | 42.03 | 1,617,209 | +0.27(+0.64%) |
Nov 22, 2005 | 41.54 | 41.85 | 41.45 | 41.77 | 1,475,614 | +0.23(+0.54%) |
Nov 21, 2005 | 41.02 | 41.67 | 40.98 | 41.54 | 1,656,119 | +0.04(+0.10%) |
Nov 18, 2005 | 41.44 | 41.72 | 41.19 | 41.50 | 2,049,450 | +0.55(+1.36%) |
Nov 17, 2005 | 40.42 | 40.94 | 40.40 | 40.94 | 1,832,024 | +0.56(+1.39%) |
Nov 16, 2005 | 40.22 | 40.43 | 39.99 | 40.38 | 1,876,902 | +0.23(+0.56%) |
Nov 15, 2005 | 39.86 | 40.21 | 39.84 | 40.16 | 1,077,061 | +0.31(+0.77%) |
Nov 14, 2005 | 40.10 | 40.19 | 39.63 | 39.85 | 1,014,904 | -0.15(-0.38%) |
Nov 11, 2005 | 39.82 | 40.03 | 39.53 | 40.00 | 948,147 | +0.24(+0.61%) |
Nov 10, 2005 | 38.69 | 39.82 | 38.59 | 39.76 | 1,415,073 | +1.30(+3.37%) |
Nov 09, 2005 | 38.97 | 39.03 | 38.21 | 38.47 | 1,977,970 | -0.36(-0.93%) |
Nov 08, 2005 | 38.80 | 38.96 | 38.64 | 38.83 | 1,078,926 | -0.07(-0.19%) |
Nov 07, 2005 | 39.05 | 39.08 | 38.55 | 38.90 | 1,154,385 | -0.14(-0.37%) |
Nov 04, 2005 | 38.97 | 39.12 | 38.77 | 39.05 | 2,057,531 | +0.33(+0.85%) |
Nov 03, 2005 | 39.68 | 39.80 | 38.58 | 38.72 | 2,603,521 | -1.01(-2.55%) |
Nov 02, 2005 | 39.50 | 39.92 | 39.21 | 39.73 | 1,697,516 | +0.27(+0.67%) |
Nov 01, 2005 | 39.75 | 39.79 | 39.30 | 39.46 | 1,814,123 | -0.28(-0.71%) |
Oct 31, 2005 | 39.91 | 40.13 | 39.66 | 39.75 | 2,287,886 | +0.01(+0.02%) |
Oct 28, 2005 | 39.42 | 39.76 | 39.11 | 39.74 | 1,492,521 | +0.80(+2.07%) |
Oct 27, 2005 | 39.15 | 39.37 | 38.61 | 38.93 | 1,650,649 | -0.14(-0.37%) |
Oct 26, 2005 | 38.45 | 39.70 | 38.37 | 39.08 | 1,671,161 | +0.60(+1.55%) |
Oct 25, 2005 | 38.45 | 38.89 | 37.82 | 38.48 | 1,663,827 | +0.19(+0.50%) |
Oct 24, 2005 | 37.98 | 38.45 | 37.93 | 38.29 | 1,041,135 | +0.53(+1.41%) |
Oct 21, 2005 | 37.56 | 38.06 | 37.34 | 37.76 | 1,443,914 | +0.45(+1.21%) |
Oct 20, 2005 | 37.41 | 38.13 | 37.24 | 37.31 | 2,251,835 | -0.25(-0.66%) |
Oct 19, 2005 | 37.24 | 37.57 | 36.84 | 37.56 | 1,658,357 | +0.10(+0.28%) |
Oct 18, 2005 | 37.57 | 37.67 | 37.39 | 37.45 | 1,290,510 | -0.35(-0.94%) |
Oct 17, 2005 | 37.10 | 37.89 | 36.56 | 37.81 | 2,074,686 | +0.38(+1.01%) |
Oct 14, 2005 | 37.65 | 37.75 | 37.16 | 37.43 | 1,333,771 | -0.08(-0.21%) |
Oct 13, 2005 | 37.12 | 37.66 | 37.02 | 37.51 | 1,343,716 | +0.17(+0.45%) |
Oct 12, 2005 | 37.12 | 37.59 | 37.10 | 37.34 | 1,514,027 | +0.02(+0.04%) |
Oct 11, 2005 | 37.45 | 37.61 | 37.11 | 37.32 | 1,668,426 | -0.19(-0.51%) |
Oct 10, 2005 | 37.46 | 37.76 | 37.30 | 37.52 | 1,500,974 | +0.02(+0.04%) |
Oct 07, 2005 | 37.61 | 38.21 | 37.41 | 37.50 | 1,479,717 | +0.06(+0.15%) |
Oct 06, 2005 | 37.97 | 38.06 | 37.28 | 37.45 | 2,577,663 | -0.60(-1.59%) |
Oct 05, 2005 | 38.74 | 38.76 | 37.84 | 38.05 | 2,942,030 | -1.08(-2.75%) |
Oct 04, 2005 | 38.97 | 39.72 | 38.84 | 39.13 | 1,727,103 | +0.47(+1.21%) |
Oct 03, 2005 | 38.85 | 38.97 | 38.57 | 38.66 | 1,416,938 | +0.10(+0.27%) |
Sep 30, 2005 | 38.48 | 38.85 | 38.42 | 38.56 | 2,134,233 | +0.07(+0.19%) |
Sep 29, 2005 | 38.33 | 38.80 | 37.95 | 38.48 | 2,555,162 | +0.15(+0.40%) |
Sep 28, 2005 | 37.90 | 38.48 | 37.90 | 38.33 | 1,807,907 | +0.31(+0.80%) |
Sep 27, 2005 | 37.98 | 38.24 | 37.94 | 38.02 | 1,543,117 | +0.10(+0.25%) |
Sep 26, 2005 | 38.25 | 38.48 | 37.82 | 37.93 | 1,747,242 | +0.19(+0.49%) |
Sep 23, 2005 | 37.74 | 38.10 | 36.70 | 37.74 | 2,234,928 | +0.74(+2.00%) |
Sep 22, 2005 | 37.12 | 37.23 | 36.46 | 37.00 | 4,570,427 | -0.27(-0.73%) |
Sep 21, 2005 | 38.17 | 38.25 | 37.20 | 37.28 | 2,338,855 | -1.11(-2.89%) |
Sep 20, 2005 | 39.05 | 39.42 | 38.37 | 38.39 | 1,463,183 | -0.43(-1.12%) |
Sep 19, 2005 | 38.77 | 38.97 | 38.48 | 38.82 | 1,248,616 | -0.47(-1.19%) |
Sep 16, 2005 | 39.11 | 39.38 | 38.60 | 39.29 | 1,955,717 | +0.50(+1.29%) |
Sep 15, 2005 | 38.93 | 39.00 | 38.55 | 38.79 | 873,683 | -0.07(-0.19%) |
Sep 14, 2005 | 38.73 | 39.05 | 38.68 | 38.86 | 935,467 | -0.11(-0.29%) |
Sep 13, 2005 | 39.38 | 39.54 | 38.97 | 38.97 | 1,306,671 | -0.50(-1.26%) |
Sep 12, 2005 | 39.34 | 39.71 | 39.22 | 39.47 | 1,073,083 | +0.10(+0.25%) |
Sep 09, 2005 | 39.01 | 39.40 | 38.69 | 39.38 | 836,637 | +0.66(+1.70%) |
Sep 08, 2005 | 38.69 | 38.97 | 38.64 | 38.72 | 1,077,061 | -0.19(-0.48%) |
Sep 07, 2005 | 38.65 | 39.05 | 38.65 | 38.90 | 1,022,114 | +0.10(+0.25%) |
Sep 06, 2005 | 38.69 | 39.05 | 38.64 | 38.80 | 1,245,383 | +0.27(+0.71%) |
Sep 02, 2005 | 38.37 | 38.63 | 37.97 | 38.53 | 1,275,592 | -0.01(-0.02%) |
Sep 01, 2005 | 38.85 | 38.94 | 38.53 | 38.54 | 1,519,870 | -0.31(-0.81%) |
Aug 31, 2005 | 38.41 | 38.85 | 38.27 | 38.85 | 1,759,922 | +0.40(+1.05%) |
Aug 30, 2005 | 38.91 | 38.92 | 38.13 | 38.45 | 1,752,463 | -0.72(-1.83%) |
Aug 29, 2005 | 38.49 | 39.25 | 38.33 | 39.17 | 1,297,969 | +0.22(+0.56%) |
Aug 26, 2005 | 38.96 | 39.17 | 38.54 | 38.95 | 1,361,369 | -0.27(-0.68%) |
Aug 25, 2005 | 39.42 | 39.49 | 38.75 | 39.22 | 2,014,394 | -0.19(-0.49%) |
Aug 24, 2005 | 39.34 | 39.61 | 39.05 | 39.41 | 2,242,635 | +0.02(+0.04%) |
Aug 23, 2005 | 39.42 | 40.02 | 38.77 | 39.39 | 4,660,306 | -1.13(-2.78%) |
Aug 22, 2005 | 40.70 | 41.22 | 40.35 | 40.52 | 1,162,466 | -0.02(-0.06%) |
Aug 19, 2005 | 40.86 | 40.88 | 40.42 | 40.54 | 927,884 | -0.06(-0.14%) |
Aug 18, 2005 | 40.36 | 40.65 | 40.16 | 40.60 | 966,794 | +0.02(+0.06%) |
Aug 17, 2005 | 40.51 | 40.78 | 40.20 | 40.57 | 954,487 | -0.08(-0.20%) |
Aug 16, 2005 | 41.11 | 41.27 | 40.60 | 40.65 | 1,404,258 | -0.64(-1.54%) |
Aug 15, 2005 | 41.11 | 41.44 | 40.99 | 41.29 | 986,933 | +0.07(+0.18%) |
Aug 12, 2005 | 41.09 | 41.51 | 41.07 | 41.22 | 1,136,608 | -0.11(-0.27%) |
Aug 11, 2005 | 40.94 | 41.33 | 40.79 | 41.33 | 1,002,224 | +0.50(+1.22%) |
Aug 10, 2005 | 41.32 | 41.62 | 40.57 | 40.83 | 1,386,108 | -0.35(-0.84%) |
Aug 09, 2005 | 40.98 | 41.23 | 40.82 | 41.18 | 1,367,958 | +0.35(+0.87%) |
Aug 08, 2005 | 40.93 | 41.07 | 40.66 | 40.82 | 831,540 | +0.06(+0.14%) |
Aug 05, 2005 | 40.72 | 40.98 | 40.65 | 40.77 | 961,076 | -0.06(-0.14%) |
Aug 04, 2005 | 41.19 | 41.19 | 40.77 | 40.82 | 1,919,666 | -0.61(-1.48%) |
Aug 03, 2005 | 40.82 | 41.60 | 40.65 | 41.44 | 1,675,512 | +0.40(+0.98%) |
Aug 02, 2005 | 40.26 | 41.07 | 40.26 | 41.03 | 1,741,523 | +0.85(+2.12%) |
Aug 01, 2005 | 40.49 | 40.49 | 39.75 | 40.18 | 1,420,294 | +0.45(+1.13%) |
Jul 29, 2005 | 40.31 | 40.55 | 39.71 | 39.73 | 1,581,282 | -0.47(-1.18%) |
Jul 28, 2005 | 39.09 | 40.32 | 39.09 | 40.20 | 2,287,886 | +1.47(+3.80%) |
Jul 27, 2005 | 38.41 | 39.17 | 38.31 | 38.73 | 1,755,322 | +0.59(+1.54%) |
Jul 26, 2005 | 38.49 | 38.78 | 38.14 | 38.15 | 2,301,312 | -0.84(-2.17%) |
Jul 25, 2005 | 39.09 | 39.41 | 38.93 | 38.99 | 1,158,736 | -0.19(-0.49%) |
Jul 22, 2005 | 38.88 | 39.27 | 38.73 | 39.18 | 923,782 | +0.48(+1.25%) |
Jul 21, 2005 | 39.30 | 39.37 | 38.70 | 38.70 | 961,325 | -0.46(-1.17%) |
Jul 20, 2005 | 38.49 | 39.23 | 38.48 | 39.16 | 1,194,663 | +0.53(+1.37%) |
Jul 19, 2005 | 38.61 | 38.97 | 38.49 | 38.63 | 1,317,362 | +0.19(+0.48%) |
Jul 18, 2005 | 38.41 | 38.68 | 38.22 | 38.44 | 590,991 | -0.07(-0.19%) |
Jul 15, 2005 | 38.55 | 38.72 | 38.44 | 38.52 | 815,255 | -0.02(-0.06%) |
Jul 14, 2005 | 38.60 | 39.05 | 38.53 | 38.54 | 926,765 | -0.06(-0.15%) |
Jul 13, 2005 | 38.64 | 38.84 | 38.25 | 38.60 | 734,823 | -0.06(-0.17%) |
Jul 12, 2005 | 38.83 | 38.84 | 38.19 | 38.66 | 1,508,433 | -0.35(-0.91%) |
Jul 11, 2005 | 38.41 | 39.05 | 38.41 | 39.01 | 1,779,563 | +0.93(+2.43%) |
Jul 08, 2005 | 37.64 | 38.19 | 37.55 | 38.09 | 1,658,232 | +0.62(+1.65%) |
Jul 07, 2005 | 36.65 | 37.53 | 35.84 | 37.47 | 1,994,628 | +0.42(+1.13%) |
Jul 06, 2005 | 36.87 | 37.30 | 36.84 | 37.05 | 1,577,055 | +0.02(+0.04%) |
Jul 05, 2005 | 37.24 | 37.28 | 36.82 | 37.04 | 1,438,320 | -0.20(-0.54%) |
Jul 01, 2005 | 37.53 | 37.77 | 37.09 | 37.24 | 1,291,753 | -0.25(-0.67%) |
Jun 30, 2005 | 37.93 | 38.43 | 37.41 | 37.49 | 2,132,368 | -0.56(-1.46%) |
Jun 29, 2005 | 37.98 | 38.16 | 37.82 | 38.04 | 919,555 | +0.10(+0.25%) |
Jun 28, 2005 | 37.45 | 38.34 | 37.45 | 37.94 | 1,083,526 | +0.55(+1.48%) |
Jun 27, 2005 | 37.24 | 37.81 | 36.92 | 37.39 | 1,922,152 | +0.01(+0.02%) |
Jun 24, 2005 | 37.86 | 38.33 | 37.08 | 37.38 | 2,819,207 | -0.59(-1.55%) |
Jun 23, 2005 | 39.36 | 39.54 | 37.97 | 37.97 | 1,580,287 | -1.54(-3.91%) |
Jun 22, 2005 | 39.16 | 39.54 | 39.16 | 39.51 | 2,209,568 | +0.23(+0.59%) |
Jun 21, 2005 | 38.81 | 39.28 | 38.72 | 39.28 | 2,118,942 | +0.31(+0.81%) |
Jun 20, 2005 | 38.35 | 39.17 | 38.07 | 38.97 | 1,899,403 | +0.35(+0.92%) |
Jun 17, 2005 | 39.26 | 39.26 | 38.61 | 38.61 | 1,675,015 | -0.30(-0.76%) |
Jun 16, 2005 | 38.22 | 39.19 | 38.21 | 38.91 | 1,553,932 | +0.76(+2.00%) |
Jun 15, 2005 | 37.93 | 38.15 | 37.57 | 38.15 | 977,610 | +0.45(+1.19%) |
Jun 14, 2005 | 37.36 | 37.88 | 37.36 | 37.69 | 852,425 | +0.25(+0.67%) |
Jun 13, 2005 | 37.26 | 37.99 | 37.16 | 37.45 | 998,495 | +0.03(+0.09%) |
Jun 10, 2005 | 37.54 | 37.86 | 37.32 | 37.41 | 868,710 | -0.12(-0.32%) |
Jun 09, 2005 | 37.13 | 37.75 | 36.85 | 37.53 | 1,081,288 | +0.23(+0.63%) |
Jun 08, 2005 | 38.01 | 38.02 | 37.23 | 37.30 | 1,148,791 | -0.46(-1.21%) |
Jun 07, 2005 | 37.99 | 38.48 | 37.76 | 37.76 | 1,370,444 | -0.03(-0.09%) |
Jun 06, 2005 | 37.77 | 38.01 | 37.41 | 37.79 | 1,258,064 | -0.05(-0.13%) |
Jun 03, 2005 | 38.29 | 38.65 | 37.84 | 37.84 | 869,207 | -0.69(-1.80%) |
Jun 02, 2005 | 38.17 | 38.58 | 37.78 | 38.53 | 1,215,797 | +0.01(+0.02%) |