Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.76 | 44.52 | 43.76 | 44.52 | 4,421,238 | +0.65(+1.49%) |
May 30, 2006 | 43.86 | 44.06 | 43.74 | 43.87 | 3,208,339 | -0.44(-0.99%) |
May 26, 2006 | 44.37 | 44.54 | 44.09 | 44.30 | 2,473,519 | -0.12(-0.28%) |
May 25, 2006 | 44.46 | 44.90 | 44.30 | 44.43 | 2,085,754 | +0.14(+0.32%) |
May 24, 2006 | 44.34 | 44.73 | 43.94 | 44.29 | 3,345,349 | +0.09(+0.20%) |
May 23, 2006 | 44.55 | 44.72 | 44.16 | 44.20 | 2,602,489 | +0.04(+0.08%) |
May 22, 2006 | 44.86 | 44.86 | 43.97 | 44.16 | 3,311,652 | -0.70(-1.55%) |
May 19, 2006 | 44.28 | 44.91 | 44.15 | 44.86 | 2,810,996 | +0.72(+1.63%) |
May 18, 2006 | 44.02 | 44.88 | 44.02 | 44.14 | 2,402,534 | -0.34(-0.76%) |
May 17, 2006 | 45.15 | 45.51 | 44.40 | 44.48 | 4,303,044 | -1.19(-2.61%) |
May 16, 2006 | 45.02 | 46.19 | 45.02 | 45.67 | 1,590,571 | -0.25(-0.53%) |
May 15, 2006 | 44.97 | 45.95 | 44.97 | 45.92 | 3,071,844 | +0.99(+2.21%) |
May 12, 2006 | 45.47 | 45.72 | 44.87 | 44.92 | 2,486,861 | -0.50(-1.09%) |
May 11, 2006 | 46.48 | 46.48 | 45.33 | 45.42 | 2,080,280 | -0.62(-1.35%) |
May 10, 2006 | 44.87 | 46.12 | 44.87 | 46.04 | 2,743,432 | +0.94(+2.07%) |
May 09, 2006 | 45.24 | 45.35 | 45.08 | 45.10 | 1,580,308 | -0.13(-0.28%) |
May 08, 2006 | 45.60 | 45.70 | 45.18 | 45.23 | 2,769,089 | -0.57(-1.24%) |
May 05, 2006 | 45.31 | 45.95 | 45.09 | 45.80 | 2,818,693 | +0.79(+1.75%) |
May 04, 2006 | 45.32 | 45.86 | 44.98 | 45.01 | 4,079,485 | -0.93(-2.02%) |
May 03, 2006 | 45.75 | 46.10 | 45.28 | 45.94 | 3,365,361 | -0.12(-0.27%) |
May 02, 2006 | 45.54 | 46.11 | 45.47 | 46.06 | 3,006,845 | +0.66(+1.45%) |
May 01, 2006 | 45.72 | 46.25 | 45.13 | 45.40 | 2,992,477 | -0.27(-0.60%) |
Apr 28, 2006 | 46.13 | 46.95 | 45.61 | 45.68 | 4,551,063 | -0.44(-0.96%) |
Apr 27, 2006 | 45.25 | 46.13 | 45.12 | 46.12 | 3,912,371 | +0.81(+1.79%) |
Apr 26, 2006 | 44.60 | 45.43 | 44.58 | 45.31 | 2,434,349 | +0.89(+2.00%) |
Apr 25, 2006 | 44.55 | 44.61 | 44.33 | 44.42 | 1,657,622 | -0.13(-0.30%) |
Apr 24, 2006 | 44.65 | 44.71 | 44.27 | 44.55 | 1,442,957 | -0.10(-0.22%) |
Apr 21, 2006 | 44.89 | 44.90 | 44.49 | 44.65 | 1,788,473 | -0.04(-0.09%) |
Apr 20, 2006 | 44.36 | 44.74 | 44.33 | 44.70 | 2,095,675 | +0.07(+0.16%) |
Apr 19, 2006 | 44.32 | 44.70 | 44.17 | 44.62 | 2,515,939 | +0.28(+0.63%) |
Apr 18, 2006 | 43.56 | 44.41 | 43.54 | 44.34 | 2,858,889 | +0.83(+1.91%) |
Apr 17, 2006 | 43.70 | 43.85 | 43.42 | 43.51 | 2,071,044 | -0.23(-0.52%) |
Apr 13, 2006 | 43.80 | 43.85 | 43.47 | 43.74 | 1,659,503 | -0.06(-0.13%) |
Apr 12, 2006 | 43.88 | 44.17 | 43.75 | 43.80 | 1,640,175 | -0.23(-0.53%) |
Apr 11, 2006 | 44.37 | 44.51 | 43.88 | 44.03 | 2,900,112 | -0.34(-0.76%) |
Apr 10, 2006 | 44.54 | 44.68 | 44.32 | 44.37 | 1,619,991 | -0.17(-0.38%) |
Apr 07, 2006 | 44.94 | 45.22 | 44.44 | 44.54 | 1,702,778 | -0.37(-0.82%) |
Apr 06, 2006 | 44.70 | 45.02 | 44.67 | 44.91 | 2,390,219 | -0.09(-0.21%) |
Apr 05, 2006 | 44.84 | 45.16 | 44.73 | 45.01 | 1,816,525 | +0.17(+0.38%) |
Apr 04, 2006 | 44.20 | 44.96 | 44.13 | 44.84 | 2,066,939 | +0.63(+1.43%) |
Apr 03, 2006 | 44.34 | 44.81 | 44.12 | 44.20 | 2,233,881 | -0.12(-0.26%) |
Mar 31, 2006 | 44.78 | 44.92 | 44.29 | 44.32 | 2,601,463 | -0.50(-1.12%) |
Mar 30, 2006 | 45.05 | 45.53 | 44.82 | 44.82 | 2,590,687 | -0.37(-0.81%) |
Mar 29, 2006 | 45.15 | 45.50 | 44.91 | 45.19 | 2,626,265 | +0.05(+0.10%) |
Mar 28, 2006 | 45.25 | 45.49 | 44.90 | 45.15 | 3,706,943 | -0.12(-0.27%) |
Mar 27, 2006 | 44.71 | 45.38 | 44.71 | 45.27 | 4,597,417 | +0.73(+1.64%) |
Mar 24, 2006 | 44.63 | 44.89 | 44.44 | 44.54 | 1,527,455 | -0.14(-0.31%) |
Mar 23, 2006 | 44.56 | 44.78 | 44.18 | 44.68 | 2,040,940 | +0.03(+0.07%) |
Mar 22, 2006 | 43.57 | 44.78 | 43.57 | 44.65 | 1,746,053 | +0.06(+0.14%) |
Mar 21, 2006 | 45.09 | 45.09 | 44.55 | 44.58 | 1,517,192 | -0.48(-1.06%) |
Mar 20, 2006 | 45.02 | 45.19 | 44.82 | 45.06 | 2,000,230 | +0.32(+0.71%) |
Mar 17, 2006 | 44.93 | 44.94 | 44.27 | 44.75 | 4,167,403 | +0.10(+0.22%) |
Mar 16, 2006 | 45.05 | 45.05 | 44.52 | 44.65 | 2,148,358 | -0.40(-0.90%) |
Mar 15, 2006 | 44.51 | 45.05 | 44.44 | 45.05 | 1,902,733 | +0.37(+0.84%) |
Mar 14, 2006 | 43.85 | 44.69 | 43.85 | 44.68 | 2,649,527 | +0.68(+1.54%) |
Mar 13, 2006 | 44.38 | 44.60 | 43.92 | 44.00 | 2,318,892 | -0.46(-1.03%) |
Mar 10, 2006 | 44.15 | 44.70 | 44.02 | 44.46 | 2,464,453 | +0.25(+0.56%) |
Mar 09, 2006 | 44.17 | 44.47 | 44.06 | 44.21 | 1,970,468 | -0.08(-0.18%) |
Mar 08, 2006 | 44.08 | 44.41 | 43.83 | 44.29 | 3,036,266 | +0.15(+0.33%) |
Mar 07, 2006 | 43.73 | 44.15 | 43.41 | 44.15 | 3,239,299 | +0.37(+0.85%) |
Mar 06, 2006 | 43.85 | 44.05 | 43.51 | 43.77 | 2,138,095 | +0.08(+0.19%) |
Mar 03, 2006 | 43.88 | 44.08 | 43.63 | 43.69 | 3,419,070 | -0.50(-1.14%) |
Mar 02, 2006 | 44.18 | 44.44 | 44.09 | 44.19 | 2,688,355 | -0.28(-0.63%) |
Mar 01, 2006 | 45.05 | 45.17 | 44.41 | 44.47 | 3,027,200 | -0.57(-1.26%) |
Feb 28, 2006 | 45.30 | 45.30 | 44.84 | 45.04 | 3,851,992 | -0.26(-0.57%) |
Feb 27, 2006 | 45.09 | 45.40 | 45.08 | 45.30 | 2,648,501 | +0.03(+0.08%) |
Feb 24, 2006 | 45.08 | 45.34 | 44.90 | 45.26 | 3,277,443 | +0.51(+1.14%) |
Feb 23, 2006 | 44.39 | 44.89 | 44.23 | 44.75 | 2,568,108 | +0.01(+0.03%) |
Feb 22, 2006 | 43.71 | 44.81 | 43.61 | 44.74 | 4,664,981 | +0.58(+1.31%) |
Feb 21, 2006 | 43.96 | 44.40 | 43.91 | 44.16 | 2,769,944 | +0.13(+0.29%) |
Feb 17, 2006 | 44.43 | 44.43 | 43.93 | 44.03 | 2,812,706 | -0.43(-0.97%) |
Feb 16, 2006 | 44.15 | 44.50 | 43.96 | 44.47 | 2,603,686 | +0.17(+0.38%) |
Feb 15, 2006 | 45.60 | 44.72 | 44.05 | 44.30 | 3,772,283 | -0.22(-0.50%) |
Feb 14, 2006 | 43.77 | 44.87 | 43.73 | 44.52 | 4,012,947 | +0.90(+2.06%) |
Feb 13, 2006 | 43.70 | 43.81 | 43.42 | 43.62 | 3,057,818 | -0.37(-0.85%) |
Feb 10, 2006 | 44.03 | 44.20 | 43.71 | 43.99 | 2,906,269 | -0.04(-0.08%) |
Feb 09, 2006 | 43.32 | 44.22 | 43.30 | 44.03 | 5,929,707 | -0.19(-0.44%) |
Feb 08, 2006 | 44.08 | 44.22 | 43.58 | 44.22 | 2,671,079 | +0.49(+1.12%) |
Feb 07, 2006 | 43.91 | 44.02 | 43.61 | 43.73 | 3,364,506 | -0.26(-0.60%) |
Feb 06, 2006 | 43.75 | 44.25 | 43.46 | 43.99 | 2,472,835 | +0.37(+0.84%) |
Feb 03, 2006 | 43.56 | 43.94 | 43.56 | 43.63 | 2,899,085 | -0.23(-0.52%) |
Feb 02, 2006 | 44.24 | 44.32 | 43.73 | 43.85 | 2,917,388 | -0.54(-1.21%) |
Feb 01, 2006 | 44.05 | 44.47 | 43.96 | 44.39 | 2,885,744 | +0.34(+0.78%) |
Jan 31, 2006 | 44.31 | 44.50 | 43.99 | 44.05 | 3,019,332 | -0.26(-0.58%) |
Jan 30, 2006 | 44.34 | 44.44 | 44.01 | 44.30 | 2,425,455 | -0.13(-0.29%) |
Jan 27, 2006 | 44.72 | 45.02 | 44.39 | 44.43 | 2,345,233 | -0.19(-0.43%) |
Jan 26, 2006 | 43.76 | 44.87 | 44.21 | 44.62 | 4,011,408 | +0.87(+1.99%) |
Jan 25, 2006 | 43.78 | 43.95 | 43.62 | 43.75 | 3,622,446 | -0.04(-0.08%) |
Jan 24, 2006 | 43.38 | 43.93 | 43.38 | 43.79 | 2,618,396 | +0.27(+0.63%) |
Jan 23, 2006 | 42.82 | 43.67 | 42.67 | 43.51 | 3,389,308 | +0.72(+1.69%) |
Jan 20, 2006 | 43.23 | 43.31 | 42.74 | 42.79 | 5,763,278 | -0.42(-0.96%) |
Jan 19, 2006 | 43.65 | 43.73 | 43.18 | 43.20 | 4,232,060 | -0.40(-0.93%) |
Jan 18, 2006 | 43.87 | 43.87 | 43.43 | 43.61 | 3,074,409 | -0.26(-0.59%) |
Jan 17, 2006 | 43.85 | 43.93 | 43.62 | 43.87 | 2,592,397 | -0.28(-0.64%) |
Jan 13, 2006 | 44.27 | 44.48 | 44.01 | 44.15 | 2,657,395 | +0.01(+0.03%) |
Jan 12, 2006 | 44.74 | 44.81 | 44.09 | 44.13 | 2,241,749 | -0.60(-1.35%) |
Jan 11, 2006 | 44.71 | 44.82 | 44.52 | 44.74 | 2,666,803 | +0.33(+0.75%) |
Jan 10, 2006 | 44.67 | 44.67 | 44.08 | 44.40 | 3,509,383 | -0.30(-0.68%) |
Jan 09, 2006 | 44.14 | 44.87 | 44.13 | 44.71 | 2,383,377 | +0.42(+0.95%) |
Jan 06, 2006 | 44.72 | 44.76 | 44.10 | 44.29 | 3,398,715 | -0.05(-0.11%) |
Jan 05, 2006 | 44.43 | 44.67 | 44.26 | 44.33 | 2,874,797 | -0.34(-0.76%) |
Jan 04, 2006 | 44.47 | 44.78 | 44.39 | 44.67 | 4,760,597 | +0.42(+0.95%) |
Jan 03, 2006 | 43.15 | 44.25 | 43.08 | 44.25 | 5,978,456 | +1.46(+3.42%) |
Dec 30, 2005 | 43.06 | 43.17 | 42.58 | 42.79 | 2,175,896 | -0.32(-0.75%) |
Dec 29, 2005 | 43.29 | 43.47 | 42.99 | 43.11 | 1,435,260 | -0.19(-0.43%) |
Dec 28, 2005 | 43.29 | 43.46 | 43.26 | 43.30 | 2,046,242 | +0.01(+0.03%) |
Dec 27, 2005 | 43.50 | 43.72 | 43.23 | 43.29 | 2,205,145 | -0.16(-0.36%) |
Dec 23, 2005 | 43.85 | 43.85 | 43.23 | 43.44 | 2,579,911 | -0.41(-0.93%) |
Dec 22, 2005 | 44.26 | 44.36 | 43.83 | 43.85 | 3,076,633 | -0.48(-1.08%) |
Dec 21, 2005 | 44.52 | 44.54 | 44.27 | 44.33 | 2,708,367 | +0.05(+0.12%) |
Dec 20, 2005 | 43.77 | 44.32 | 43.74 | 44.28 | 3,427,451 | +0.57(+1.30%) |
Dec 19, 2005 | 43.85 | 43.98 | 43.60 | 43.71 | 2,451,283 | -0.02(-0.05%) |
Dec 16, 2005 | 44.58 | 44.61 | 43.61 | 43.74 | 5,578,717 | -0.70(-1.57%) |
Dec 15, 2005 | 44.61 | 44.84 | 44.23 | 44.43 | 3,154,802 | -0.23(-0.52%) |
Dec 14, 2005 | 44.62 | 44.80 | 44.43 | 44.67 | 3,349,796 | +0.05(+0.10%) |
Dec 13, 2005 | 44.41 | 44.68 | 43.85 | 44.62 | 4,112,326 | +0.27(+0.61%) |
Dec 12, 2005 | 44.39 | 44.64 | 44.05 | 44.35 | 3,650,669 | +0.04(+0.08%) |
Dec 09, 2005 | 44.74 | 44.75 | 44.27 | 44.32 | 3,507,502 | -0.25(-0.55%) |
Dec 08, 2005 | 44.43 | 44.71 | 44.15 | 44.56 | 4,406,870 | +0.41(+0.93%) |
Dec 07, 2005 | 44.34 | 44.42 | 43.87 | 44.15 | 3,982,501 | -0.15(-0.34%) |
Dec 06, 2005 | 45.13 | 45.40 | 44.15 | 44.30 | 3,701,299 | -0.39(-0.86%) |
Dec 05, 2005 | 44.88 | 44.92 | 44.58 | 44.69 | 3,438,227 | -0.19(-0.43%) |
Dec 02, 2005 | 45.05 | 45.19 | 44.75 | 44.88 | 3,271,285 | -0.25(-0.56%) |
Dec 01, 2005 | 45.25 | 45.65 | 45.06 | 45.13 | 4,848,002 | -0.12(-0.26%) |
Nov 30, 2005 | 45.57 | 45.77 | 45.06 | 45.25 | 4,552,261 | -0.33(-0.72%) |
Nov 29, 2005 | 45.37 | 45.96 | 45.34 | 45.58 | 3,669,142 | +0.54(+1.19%) |
Nov 28, 2005 | 45.02 | 45.24 | 44.93 | 45.04 | 2,678,776 | +0.02(+0.04%) |
Nov 25, 2005 | 45.19 | 45.25 | 44.84 | 45.02 | 1,267,120 | -0.08(-0.17%) |
Nov 23, 2005 | 45.19 | 45.26 | 44.93 | 45.10 | 3,526,488 | -0.09(-0.21%) |
Nov 22, 2005 | 44.93 | 45.26 | 44.81 | 45.19 | 3,529,738 | +0.50(+1.11%) |
Nov 21, 2005 | 44.75 | 44.78 | 44.44 | 44.70 | 3,128,973 | +0.29(+0.65%) |
Nov 18, 2005 | 44.78 | 44.79 | 44.16 | 44.41 | 3,705,575 | -0.32(-0.71%) |
Nov 17, 2005 | 44.05 | 44.72 | 44.00 | 44.72 | 5,363,368 | +0.82(+1.86%) |
Nov 16, 2005 | 43.96 | 44.12 | 43.60 | 43.91 | 3,831,979 | +0.43(+1.00%) |
Nov 15, 2005 | 43.44 | 43.92 | 43.37 | 43.47 | 4,518,906 | +0.02(+0.04%) |
Nov 14, 2005 | 43.50 | 43.75 | 43.37 | 43.46 | 3,485,095 | -0.17(-0.39%) |
Nov 11, 2005 | 43.12 | 43.67 | 42.90 | 43.63 | 4,816,016 | +0.65(+1.52%) |
Nov 10, 2005 | 43.20 | 43.21 | 42.20 | 42.97 | 14,742,422 | -0.36(-0.84%) |
Nov 09, 2005 | 43.10 | 43.77 | 43.30 | 43.33 | 3,498,094 | +0.24(+0.56%) |
Nov 08, 2005 | 43.27 | 43.37 | 42.98 | 43.09 | 2,674,329 | -0.29(-0.67%) |
Nov 07, 2005 | 43.44 | 43.69 | 43.18 | 43.39 | 4,005,079 | +0.16(+0.38%) |
Nov 04, 2005 | 44.05 | 44.08 | 42.49 | 43.22 | 6,041,743 | -0.98(-2.21%) |
Nov 03, 2005 | 43.70 | 44.90 | 43.55 | 44.20 | 7,813,796 | +2.23(+5.31%) |
Nov 02, 2005 | 41.77 | 42.66 | 41.57 | 41.97 | 4,588,352 | -0.12(-0.29%) |
Nov 01, 2005 | 42.62 | 42.70 | 41.98 | 42.09 | 4,785,399 | -0.46(-1.09%) |
Oct 31, 2005 | 41.70 | 42.89 | 41.57 | 42.56 | 5,480,536 | +0.98(+2.36%) |
Oct 28, 2005 | 41.71 | 41.86 | 41.19 | 41.57 | 4,412,173 | -0.05(-0.13%) |
Oct 27, 2005 | 40.92 | 42.13 | 40.72 | 41.63 | 4,823,884 | +0.60(+1.45%) |
Oct 26, 2005 | 40.22 | 41.44 | 40.12 | 41.03 | 4,210,850 | +0.82(+2.04%) |
Oct 25, 2005 | 40.42 | 40.49 | 39.96 | 40.21 | 3,171,564 | -0.35(-0.86%) |
Oct 24, 2005 | 39.52 | 40.68 | 39.23 | 40.56 | 2,675,355 | +1.40(+3.57%) |
Oct 21, 2005 | 39.06 | 39.77 | 39.02 | 39.16 | 3,177,038 | +0.25(+0.65%) |
Oct 20, 2005 | 39.77 | 39.81 | 38.83 | 38.91 | 3,098,356 | -0.71(-1.80%) |
Oct 19, 2005 | 38.05 | 39.65 | 38.03 | 39.63 | 4,766,412 | +1.58(+4.15%) |
Oct 18, 2005 | 37.80 | 38.19 | 37.62 | 38.05 | 2,601,292 | +0.16(+0.43%) |
Oct 17, 2005 | 37.88 | 38.07 | 37.69 | 37.88 | 1,537,718 | +0.06(+0.17%) |
Oct 14, 2005 | 37.12 | 38.32 | 37.12 | 37.82 | 3,742,350 | +0.83(+2.24%) |
Oct 13, 2005 | 37.31 | 37.49 | 36.98 | 36.99 | 3,917,845 | -0.61(-1.63%) |
Oct 12, 2005 | 38.06 | 38.23 | 37.36 | 37.60 | 2,644,738 | -0.30(-0.80%) |
Oct 11, 2005 | 37.86 | 38.13 | 37.63 | 37.91 | 2,080,109 | +0.12(+0.31%) |
Oct 10, 2005 | 38.32 | 38.45 | 37.76 | 37.79 | 2,661,842 | -0.26(-0.68%) |
Oct 07, 2005 | 38.18 | 38.18 | 37.75 | 38.05 | 3,696,851 | -0.30(-0.78%) |
Oct 06, 2005 | 38.72 | 38.84 | 38.12 | 38.35 | 3,003,596 | -0.23(-0.59%) |
Oct 05, 2005 | 39.03 | 39.07 | 38.52 | 38.57 | 2,792,523 | -0.46(-1.17%) |
Oct 04, 2005 | 39.65 | 39.76 | 39.03 | 39.03 | 2,548,438 | -0.32(-0.82%) |
Oct 03, 2005 | 39.26 | 39.51 | 39.08 | 39.35 | 2,136,213 | -0.15(-0.37%) |
Sep 30, 2005 | 39.22 | 39.55 | 38.97 | 39.50 | 2,386,285 | +0.13(+0.34%) |
Sep 29, 2005 | 38.23 | 39.45 | 38.01 | 39.36 | 4,084,958 | +1.10(+2.87%) |
Sep 28, 2005 | 38.07 | 38.44 | 37.88 | 38.26 | 4,927,539 | +0.18(+0.48%) |
Sep 27, 2005 | 38.00 | 38.27 | 37.78 | 38.08 | 3,486,292 | +0.11(+0.28%) |
Sep 26, 2005 | 38.35 | 38.59 | 37.81 | 37.98 | 2,965,110 | -0.23(-0.61%) |
Sep 23, 2005 | 38.21 | 38.64 | 37.68 | 38.21 | 4,393,186 | -0.20(-0.52%) |
Sep 22, 2005 | 38.88 | 38.91 | 38.14 | 38.41 | 4,636,245 | -0.74(-1.90%) |
Sep 21, 2005 | 39.65 | 39.75 | 38.98 | 39.15 | 3,076,120 | -0.78(-1.95%) |
Sep 20, 2005 | 39.66 | 40.57 | 39.38 | 39.93 | 3,896,635 | +0.27(+0.68%) |
Sep 19, 2005 | 39.29 | 39.70 | 39.04 | 39.66 | 2,298,024 | +0.04(+0.10%) |
Sep 16, 2005 | 39.70 | 40.02 | 39.38 | 39.62 | 3,156,512 | +0.08(+0.21%) |
Sep 15, 2005 | 38.85 | 39.54 | 38.79 | 39.54 | 2,034,611 | +0.86(+2.22%) |
Sep 14, 2005 | 39.02 | 39.23 | 38.59 | 38.68 | 1,956,784 | -0.26(-0.66%) |
Sep 13, 2005 | 39.29 | 39.29 | 38.71 | 38.94 | 2,774,392 | -0.20(-0.52%) |
Sep 12, 2005 | 39.11 | 39.38 | 38.74 | 39.14 | 2,748,906 | -0.27(-0.68%) |
Sep 09, 2005 | 39.45 | 39.70 | 39.22 | 39.41 | 2,089,004 | -0.03(-0.07%) |
Sep 08, 2005 | 39.46 | 39.81 | 39.36 | 39.44 | 2,113,977 | -0.22(-0.56%) |
Sep 07, 2005 | 39.38 | 39.68 | 39.23 | 39.66 | 2,117,056 | +0.32(+0.82%) |
Sep 06, 2005 | 38.76 | 39.43 | 38.76 | 39.34 | 4,073,669 | +0.94(+2.45%) |
Sep 02, 2005 | 39.03 | 39.17 | 37.93 | 38.40 | 2,965,110 | -0.59(-1.51%) |
Sep 01, 2005 | 37.69 | 39.05 | 37.43 | 38.99 | 5,311,370 | +1.36(+3.60%) |
Aug 31, 2005 | 36.80 | 37.63 | 36.48 | 37.63 | 3,717,377 | +0.75(+2.03%) |
Aug 30, 2005 | 37.32 | 37.47 | 36.71 | 36.88 | 3,805,296 | -0.49(-1.31%) |
Aug 29, 2005 | 37.28 | 37.59 | 37.18 | 37.38 | 2,998,977 | -0.16(-0.44%) |
Aug 26, 2005 | 37.74 | 37.88 | 37.39 | 37.54 | 2,683,223 | -0.36(-0.94%) |
Aug 25, 2005 | 37.60 | 38.02 | 37.53 | 37.90 | 1,988,428 | +0.47(+1.27%) |
Aug 24, 2005 | 37.47 | 37.83 | 37.42 | 37.42 | 3,453,280 | -0.11(-0.30%) |
Aug 23, 2005 | 37.85 | 38.00 | 37.49 | 37.53 | 3,021,556 | -0.45(-1.19%) |
Aug 22, 2005 | 38.06 | 38.43 | 37.73 | 37.98 | 1,989,454 | -0.04(-0.09%) |
Aug 19, 2005 | 37.88 | 38.14 | 37.80 | 38.02 | 1,912,483 | +0.27(+0.73%) |
Aug 18, 2005 | 37.62 | 37.85 | 37.50 | 37.74 | 1,398,143 | -0.11(-0.28%) |
Aug 17, 2005 | 37.69 | 38.02 | 37.36 | 37.85 | 1,857,577 | +0.20(+0.53%) |
Aug 16, 2005 | 38.35 | 38.35 | 37.57 | 37.65 | 2,117,911 | -0.75(-1.95%) |
Aug 15, 2005 | 38.02 | 38.59 | 37.93 | 38.40 | 1,479,732 | +0.38(+1.00%) |
Aug 12, 2005 | 37.80 | 38.21 | 37.71 | 38.02 | 1,918,298 | -0.07(-0.18%) |
Aug 11, 2005 | 37.85 | 38.13 | 37.83 | 38.09 | 2,707,512 | +0.33(+0.87%) |
Aug 10, 2005 | 37.85 | 38.12 | 37.66 | 37.76 | 3,178,919 | -0.09(-0.25%) |
Aug 09, 2005 | 38.11 | 38.11 | 37.74 | 37.85 | 3,057,476 | -0.04(-0.09%) |
Aug 08, 2005 | 38.19 | 38.38 | 37.69 | 37.89 | 2,183,422 | -0.11(-0.28%) |
Aug 05, 2005 | 38.49 | 38.53 | 37.93 | 38.00 | 2,762,932 | -0.84(-2.17%) |
Aug 04, 2005 | 39.67 | 39.68 | 38.74 | 38.84 | 2,449,059 | -0.83(-2.09%) |
Aug 03, 2005 | 39.32 | 39.76 | 39.17 | 39.67 | 3,210,905 | +0.42(+1.07%) |
Aug 02, 2005 | 39.11 | 39.54 | 39.05 | 39.25 | 2,511,321 | +0.16(+0.42%) |
Aug 01, 2005 | 39.21 | 39.29 | 38.99 | 39.08 | 2,261,420 | -0.03(-0.07%) |
Jul 29, 2005 | 39.24 | 39.56 | 39.10 | 39.11 | 1,885,628 | -0.03(-0.07%) |
Jul 28, 2005 | 39.18 | 39.39 | 39.00 | 39.14 | 2,794,062 | -0.23(-0.59%) |
Jul 27, 2005 | 38.66 | 39.45 | 38.63 | 39.38 | 3,312,336 | +0.97(+2.53%) |
Jul 26, 2005 | 38.32 | 38.49 | 38.15 | 38.40 | 2,048,124 | +0.15(+0.40%) |
Jul 25, 2005 | 38.20 | 38.51 | 38.20 | 38.25 | 2,077,544 | +0.01(+0.02%) |
Jul 22, 2005 | 38.60 | 38.66 | 37.87 | 38.25 | 4,085,301 | -0.30(-0.77%) |
Jul 21, 2005 | 39.12 | 39.38 | 38.54 | 38.54 | 2,304,695 | -0.47(-1.21%) |
Jul 20, 2005 | 39.11 | 39.31 | 38.74 | 39.02 | 3,238,786 | -0.36(-0.91%) |
Jul 19, 2005 | 39.07 | 39.67 | 38.99 | 39.38 | 3,504,423 | +0.63(+1.63%) |
Jul 18, 2005 | 38.39 | 39.21 | 38.39 | 38.74 | 3,809,059 | +0.23(+0.61%) |
Jul 15, 2005 | 38.67 | 38.71 | 38.14 | 38.51 | 3,416,675 | -0.15(-0.39%) |
Jul 14, 2005 | 39.32 | 39.48 | 38.50 | 38.66 | 4,903,079 | -1.10(-2.78%) |
Jul 13, 2005 | 39.60 | 39.85 | 39.53 | 39.77 | 2,104,569 | +0.07(+0.18%) |
Jul 12, 2005 | 39.50 | 39.83 | 39.36 | 39.70 | 2,777,642 | +0.20(+0.50%) |
Jul 11, 2005 | 39.84 | 39.94 | 39.43 | 39.50 | 3,224,931 | +0.05(+0.12%) |
Jul 08, 2005 | 38.67 | 39.51 | 38.60 | 39.45 | 2,418,613 | +0.68(+1.76%) |
Jul 07, 2005 | 38.55 | 38.85 | 38.15 | 38.77 | 2,808,943 | -0.17(-0.44%) |
Jul 06, 2005 | 39.35 | 39.41 | 38.94 | 38.94 | 2,980,675 | -0.46(-1.16%) |
Jul 05, 2005 | 38.70 | 39.46 | 38.70 | 39.39 | 3,393,755 | +0.53(+1.35%) |
Jul 01, 2005 | 38.50 | 38.90 | 38.29 | 38.87 | 2,479,335 | +0.48(+1.25%) |
Jun 30, 2005 | 38.73 | 38.76 | 38.28 | 38.39 | 3,543,251 | -0.37(-0.97%) |
Jun 29, 2005 | 38.89 | 39.07 | 38.53 | 38.76 | 2,163,752 | +0.01(+0.03%) |
Jun 28, 2005 | 38.41 | 38.80 | 38.33 | 38.75 | 2,761,050 | +0.43(+1.11%) |
Jun 27, 2005 | 37.93 | 38.46 | 37.81 | 38.32 | 2,921,151 | +0.44(+1.17%) |
Jun 24, 2005 | 37.83 | 38.14 | 37.79 | 37.88 | 2,356,865 | -0.02(-0.05%) |
Jun 23, 2005 | 38.25 | 38.37 | 37.90 | 37.90 | 3,230,405 | -0.46(-1.20%) |
Jun 22, 2005 | 38.40 | 38.57 | 37.99 | 38.36 | 3,570,960 | +0.30(+0.80%) |
Jun 21, 2005 | 37.65 | 38.25 | 37.57 | 38.05 | 3,236,391 | +0.17(+0.45%) |
Jun 20, 2005 | 37.18 | 38.01 | 37.12 | 37.88 | 4,778,043 | +0.42(+1.11%) |
Jun 17, 2005 | 37.42 | 37.60 | 37.17 | 37.47 | 4,744,860 | +0.08(+0.22%) |
Jun 16, 2005 | 37.22 | 37.64 | 37.19 | 37.39 | 3,200,300 | +0.04(+0.09%) |
Jun 15, 2005 | 37.24 | 37.43 | 37.02 | 37.35 | 2,630,541 | +0.12(+0.31%) |
Jun 14, 2005 | 36.66 | 37.35 | 35.29 | 37.24 | 2,609,502 | +0.25(+0.66%) |
Jun 13, 2005 | 37.09 | 37.34 | 36.67 | 36.99 | 2,717,262 | -0.25(-0.66%) |
Jun 10, 2005 | 37.09 | 37.35 | 36.80 | 37.24 | 2,068,478 | +0.24(+0.65%) |
Jun 09, 2005 | 36.74 | 37.23 | 36.49 | 37.00 | 3,109,132 | +0.22(+0.60%) |
Jun 08, 2005 | 36.81 | 37.15 | 36.73 | 36.77 | 2,074,978 | +0.06(+0.18%) |
Jun 07, 2005 | 36.86 | 37.12 | 36.63 | 36.71 | 2,988,372 | -0.16(-0.43%) |
Jun 06, 2005 | 35.92 | 36.95 | 35.73 | 36.87 | 3,622,959 | +1.18(+3.29%) |
Jun 03, 2005 | 36.16 | 36.21 | 35.45 | 35.69 | 4,086,156 | -0.65(-1.79%) |
Jun 02, 2005 | 36.87 | 36.90 | 36.14 | 36.34 | 3,796,572 | -0.86(-2.31%) |