Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.30 | 46.32 | 45.73 | 45.74 | 2,273,872 | -0.57(-1.24%) |
Jul 28, 2006 | 46.25 | 46.49 | 46.03 | 46.31 | 1,608,102 | +0.57(+1.25%) |
Jul 27, 2006 | 46.21 | 46.65 | 45.65 | 45.74 | 2,703,217 | -0.30(-0.65%) |
Jul 26, 2006 | 46.62 | 46.64 | 46.04 | 46.04 | 1,648,239 | -0.48(-1.04%) |
Jul 25, 2006 | 46.07 | 46.63 | 45.47 | 46.52 | 2,513,227 | +0.25(+0.55%) |
Jul 24, 2006 | 45.22 | 46.52 | 45.22 | 46.27 | 2,766,352 | +1.04(+2.29%) |
Jul 21, 2006 | 44.80 | 45.44 | 44.80 | 45.23 | 2,680,512 | +0.66(+1.47%) |
Jul 20, 2006 | 44.75 | 44.86 | 44.31 | 44.58 | 1,578,659 | -0.37(-0.82%) |
Jul 19, 2006 | 43.57 | 45.04 | 43.57 | 44.95 | 2,881,781 | +1.60(+3.69%) |
Jul 18, 2006 | 43.21 | 43.49 | 42.89 | 43.35 | 1,692,330 | +0.20(+0.47%) |
Jul 17, 2006 | 42.78 | 43.32 | 42.78 | 43.14 | 1,562,253 | +0.27(+0.64%) |
Jul 14, 2006 | 44.52 | 44.52 | 42.56 | 42.87 | 1,738,766 | -0.39(-0.90%) |
Jul 13, 2006 | 43.34 | 43.80 | 43.16 | 43.26 | 2,592,622 | -0.25(-0.58%) |
Jul 12, 2006 | 43.55 | 44.10 | 43.40 | 43.51 | 2,290,572 | +0.03(+0.06%) |
Jul 11, 2006 | 43.09 | 43.79 | 43.05 | 43.49 | 2,570,356 | +0.54(+1.26%) |
Jul 10, 2006 | 43.45 | 43.70 | 42.64 | 42.95 | 1,652,926 | -0.51(-1.18%) |
Jul 07, 2006 | 43.69 | 43.83 | 43.36 | 43.46 | 1,153,415 | -0.37(-0.84%) |
Jul 06, 2006 | 43.59 | 43.96 | 43.58 | 43.83 | 1,324,069 | +0.41(+0.94%) |
Jul 05, 2006 | 43.66 | 43.70 | 43.19 | 43.42 | 1,753,561 | -0.24(-0.55%) |
Jul 03, 2006 | 43.96 | 43.97 | 43.55 | 43.66 | 958,152 | -0.26(-0.59%) |
Jun 30, 2006 | 44.51 | 44.74 | 43.64 | 43.92 | 4,542,911 | +0.19(+0.44%) |
Jun 29, 2006 | 43.30 | 43.85 | 42.96 | 43.72 | 2,582,514 | +0.79(+1.84%) |
Jun 28, 2006 | 43.01 | 43.11 | 42.60 | 42.93 | 1,595,065 | +0.03(+0.06%) |
Jun 27, 2006 | 43.05 | 43.22 | 42.63 | 42.91 | 1,666,696 | -0.20(-0.46%) |
Jun 26, 2006 | 42.89 | 43.21 | 42.89 | 43.10 | 1,511,862 | +0.21(+0.49%) |
Jun 23, 2006 | 43.08 | 43.33 | 42.80 | 42.89 | 1,313,230 | -0.33(-0.76%) |
Jun 22, 2006 | 43.53 | 43.77 | 43.04 | 43.22 | 2,000,680 | -0.31(-0.71%) |
Jun 21, 2006 | 43.28 | 43.78 | 43.16 | 43.53 | 2,384,468 | +0.08(+0.19%) |
Jun 20, 2006 | 44.10 | 44.10 | 42.96 | 43.45 | 4,610,001 | -0.90(-2.03%) |
Jun 19, 2006 | 45.21 | 45.33 | 44.34 | 44.35 | 2,200,044 | -0.94(-2.08%) |
Jun 16, 2006 | 45.24 | 45.88 | 45.21 | 45.29 | 1,981,051 | -0.29(-0.64%) |
Jun 15, 2006 | 45.82 | 45.83 | 44.92 | 45.58 | 2,572,846 | -0.36(-0.79%) |
Jun 14, 2006 | 45.77 | 46.05 | 45.42 | 45.94 | 2,318,843 | +0.39(+0.85%) |
Jun 13, 2006 | 45.19 | 46.01 | 44.50 | 45.55 | 3,715,862 | +0.23(+0.51%) |
Jun 12, 2006 | 45.88 | 45.91 | 45.32 | 45.32 | 1,811,276 | -0.35(-0.76%) |
Jun 09, 2006 | 46.32 | 46.32 | 45.63 | 45.67 | 2,399,995 | -0.77(-1.66%) |
Jun 08, 2006 | 46.73 | 46.82 | 46.06 | 46.44 | 2,702,045 | +0.08(+0.16%) |
Jun 07, 2006 | 46.15 | 46.64 | 46.08 | 46.37 | 2,813,227 | +0.31(+0.68%) |
Jun 06, 2006 | 45.94 | 46.21 | 45.84 | 46.05 | 2,438,228 | +0.43(+0.94%) |
Jun 05, 2006 | 45.77 | 46.06 | 45.62 | 45.62 | 1,647,946 | -0.47(-1.02%) |
Jun 02, 2006 | 46.14 | 46.35 | 45.71 | 46.09 | 1,568,844 | -0.14(-0.31%) |
Jun 01, 2006 | 45.73 | 46.29 | 45.72 | 46.24 | 1,976,363 | +0.56(+1.23%) |
May 31, 2006 | 45.23 | 45.73 | 45.20 | 45.68 | 2,603,022 | +0.52(+1.15%) |
May 30, 2006 | 45.45 | 45.64 | 45.16 | 45.16 | 1,889,205 | -0.57(-1.24%) |
May 26, 2006 | 45.47 | 45.81 | 45.26 | 45.73 | 1,843,502 | +0.40(+0.87%) |
May 25, 2006 | 45.73 | 45.73 | 45.18 | 45.33 | 3,037,641 | -0.27(-0.58%) |
May 24, 2006 | 45.36 | 45.81 | 39.16 | 45.60 | 3,653,899 | +0.18(+0.39%) |
May 23, 2006 | 45.85 | 46.20 | 45.41 | 45.42 | 2,530,659 | -0.42(-0.91%) |
May 22, 2006 | 45.98 | 46.28 | 45.75 | 45.83 | 2,474,556 | -0.31(-0.68%) |
May 19, 2006 | 46.44 | 46.46 | 45.90 | 46.15 | 3,290,033 | -0.20(-0.43%) |
May 18, 2006 | 45.88 | 46.62 | 45.70 | 46.35 | 3,000,580 | +0.46(+1.01%) |
May 17, 2006 | 46.28 | 46.62 | 45.81 | 45.88 | 2,560,835 | -0.71(-1.52%) |
May 16, 2006 | 46.43 | 46.87 | 46.28 | 46.59 | 1,995,113 | +0.30(+0.65%) |
May 15, 2006 | 45.12 | 46.38 | 45.11 | 46.29 | 2,846,039 | +0.92(+2.03%) |
May 12, 2006 | 45.85 | 45.93 | 45.28 | 45.37 | 1,684,420 | -0.58(-1.26%) |
May 11, 2006 | 46.21 | 46.21 | 45.85 | 45.95 | 1,943,258 | -0.20(-0.43%) |
May 10, 2006 | 46.00 | 46.26 | 45.94 | 46.15 | 2,307,124 | +0.15(+0.33%) |
May 09, 2006 | 46.72 | 46.76 | 45.85 | 46.00 | 1,545,993 | -0.58(-1.25%) |
May 08, 2006 | 46.55 | 46.87 | 46.33 | 46.58 | 1,172,751 | +0.03(+0.06%) |
May 05, 2006 | 46.22 | 46.63 | 45.70 | 46.55 | 1,616,745 | +0.77(+1.69%) |
May 04, 2006 | 46.09 | 46.28 | 45.62 | 45.78 | 1,021,873 | -0.13(-0.28%) |
May 03, 2006 | 46.28 | 46.28 | 45.66 | 45.91 | 2,491,841 | -0.36(-0.77%) |
May 02, 2006 | 45.68 | 46.41 | 45.57 | 46.26 | 2,505,024 | +0.48(+1.06%) |
May 01, 2006 | 45.98 | 46.25 | 45.36 | 45.78 | 2,720,502 | -0.20(-0.43%) |
Apr 28, 2006 | 46.46 | 46.52 | 45.69 | 45.98 | 2,788,911 | -0.70(-1.49%) |
Apr 27, 2006 | 46.97 | 47.04 | 46.00 | 46.67 | 4,028,752 | -0.33(-0.70%) |
Apr 26, 2006 | 46.09 | 47.01 | 45.74 | 47.00 | 3,415,423 | +0.64(+1.38%) |
Apr 25, 2006 | 46.75 | 46.81 | 46.33 | 46.36 | 3,677,044 | +0.06(+0.13%) |
Apr 24, 2006 | 46.23 | 46.45 | 45.96 | 46.30 | 2,297,603 | +0.24(+0.52%) |
Apr 21, 2006 | 46.80 | 46.90 | 45.60 | 46.06 | 3,704,583 | -0.58(-1.24%) |
Apr 20, 2006 | 46.80 | 46.89 | 46.13 | 46.64 | 2,699,116 | -0.33(-0.70%) |
Apr 19, 2006 | 47.56 | 48.26 | 46.80 | 46.97 | 3,320,208 | -1.11(-2.30%) |
Apr 18, 2006 | 47.68 | 48.11 | 47.32 | 48.07 | 2,694,428 | +0.39(+0.82%) |
Apr 17, 2006 | 47.62 | 47.78 | 47.19 | 47.68 | 2,729,731 | -0.10(-0.21%) |
Apr 13, 2006 | 47.83 | 48.15 | 47.60 | 47.79 | 1,183,298 | -0.05(-0.10%) |
Apr 12, 2006 | 48.14 | 48.40 | 47.57 | 47.83 | 2,461,958 | -0.01(-0.01%) |
Apr 11, 2006 | 48.85 | 49.02 | 47.62 | 47.84 | 3,242,718 | -0.96(-1.96%) |
Apr 10, 2006 | 48.89 | 49.01 | 48.48 | 48.80 | 1,495,456 | -0.10(-0.20%) |
Apr 07, 2006 | 50.14 | 50.36 | 48.74 | 48.89 | 2,756,245 | -1.30(-2.58%) |
Apr 06, 2006 | 50.96 | 50.96 | 49.71 | 50.19 | 2,217,037 | -0.95(-1.86%) |
Apr 05, 2006 | 51.01 | 51.33 | 50.74 | 51.14 | 1,798,678 | +0.04(+0.08%) |
Apr 04, 2006 | 50.87 | 51.23 | 50.62 | 51.10 | 1,565,475 | +0.18(+0.36%) |
Apr 03, 2006 | 51.20 | 51.47 | 50.89 | 50.91 | 1,846,725 | +0.04(+0.08%) |
Mar 31, 2006 | 51.00 | 51.25 | 50.70 | 50.87 | 1,561,960 | -0.20(-0.39%) |
Mar 30, 2006 | 51.14 | 51.62 | 50.86 | 51.07 | 1,853,316 | -0.24(-0.47%) |
Mar 29, 2006 | 51.34 | 51.66 | 51.02 | 51.31 | 2,673,335 | -0.12(-0.24%) |
Mar 28, 2006 | 51.08 | 51.69 | 50.91 | 51.43 | 2,321,480 | +0.36(+0.70%) |
Mar 27, 2006 | 50.78 | 51.20 | 50.55 | 51.08 | 1,873,385 | +0.23(+0.44%) |
Mar 24, 2006 | 50.65 | 51.05 | 50.48 | 50.85 | 1,262,986 | +0.05(+0.09%) |
Mar 23, 2006 | 50.82 | 50.87 | 50.29 | 50.80 | 1,743,746 | -0.13(-0.25%) |
Mar 22, 2006 | 50.79 | 51.03 | 50.59 | 50.93 | 1,522,262 | +0.21(+0.42%) |
Mar 21, 2006 | 51.21 | 51.32 | 50.72 | 50.72 | 1,567,672 | -0.49(-0.96%) |
Mar 20, 2006 | 51.34 | 51.71 | 51.04 | 51.21 | 1,848,775 | +0.05(+0.09%) |
Mar 17, 2006 | 51.34 | 51.37 | 51.02 | 51.17 | 3,168,158 | -0.21(-0.41%) |
Mar 16, 2006 | 50.92 | 51.50 | 50.66 | 51.38 | 2,897,455 | +0.40(+0.79%) |
Mar 15, 2006 | 50.18 | 51.17 | 50.18 | 50.97 | 3,008,783 | +0.84(+1.67%) |
Mar 14, 2006 | 49.49 | 50.18 | 49.39 | 50.14 | 1,855,074 | +0.49(+0.99%) |
Mar 13, 2006 | 49.49 | 49.78 | 49.22 | 49.64 | 1,608,102 | +0.13(+0.26%) |
Mar 10, 2006 | 49.10 | 49.63 | 49.08 | 49.51 | 2,194,478 | +0.34(+0.69%) |
Mar 09, 2006 | 49.11 | 49.43 | 48.94 | 49.17 | 1,832,955 | +0.21(+0.43%) |
Mar 08, 2006 | 48.84 | 49.08 | 48.60 | 48.96 | 2,166,646 | -0.05(-0.10%) |
Mar 07, 2006 | 48.71 | 49.33 | 48.61 | 49.01 | 2,578,706 | +0.13(+0.27%) |
Mar 06, 2006 | 49.10 | 49.15 | 48.64 | 48.88 | 1,865,914 | -0.34(-0.69%) |
Mar 03, 2006 | 49.30 | 49.51 | 49.06 | 49.22 | 1,817,867 | -0.35(-0.70%) |
Mar 02, 2006 | 49.56 | 49.76 | 49.32 | 49.57 | 1,842,770 | -0.27(-0.53%) |
Mar 01, 2006 | 49.55 | 49.95 | 49.53 | 49.83 | 1,711,080 | +0.27(+0.55%) |
Feb 28, 2006 | 49.98 | 49.75 | 49.35 | 49.56 | 1,969,039 | -0.42(-0.85%) |
Feb 27, 2006 | 49.36 | 50.27 | 49.18 | 49.98 | 2,199,751 | +0.57(+1.15%) |
Feb 24, 2006 | 49.19 | 49.51 | 49.10 | 49.42 | 1,097,605 | +0.27(+0.54%) |
Feb 23, 2006 | 49.32 | 49.36 | 49.09 | 49.15 | 1,387,058 | -0.17(-0.35%) |
Feb 22, 2006 | 49.25 | 49.49 | 49.21 | 49.32 | 1,777,145 | +0.29(+0.60%) |
Feb 21, 2006 | 48.85 | 49.34 | 48.80 | 49.03 | 1,746,090 | +0.05(+0.10%) |
Feb 17, 2006 | 48.81 | 49.04 | 48.44 | 48.98 | 2,120,211 | -0.09(-0.18%) |
Feb 16, 2006 | 48.74 | 49.07 | 48.34 | 49.07 | 1,559,323 | -0.03(-0.07%) |
Feb 15, 2006 | 48.57 | 49.22 | 48.32 | 49.10 | 1,679,586 | +0.55(+1.12%) |
Feb 14, 2006 | 48.07 | 48.65 | 47.68 | 48.56 | 2,080,806 | +0.61(+1.27%) |
Feb 13, 2006 | 47.42 | 48.01 | 47.39 | 47.95 | 1,169,236 | +0.33(+0.69%) |
Feb 10, 2006 | 47.04 | 47.76 | 46.99 | 47.62 | 2,241,792 | +0.35(+0.74%) |
Feb 09, 2006 | 47.63 | 47.70 | 47.21 | 47.27 | 2,405,269 | -0.47(-0.99%) |
Feb 08, 2006 | 47.80 | 47.80 | 47.36 | 47.75 | 2,081,539 | -0.06(-0.13%) |
Feb 07, 2006 | 47.47 | 47.98 | 47.35 | 47.81 | 2,571,675 | +0.18(+0.37%) |
Feb 06, 2006 | 48.40 | 48.44 | 47.42 | 47.63 | 1,806,588 | -1.08(-2.21%) |
Feb 03, 2006 | 48.42 | 49.06 | 48.36 | 48.71 | 1,982,955 | +0.12(+0.25%) |
Feb 02, 2006 | 49.15 | 49.15 | 48.50 | 48.59 | 1,692,623 | -0.61(-1.23%) |
Feb 01, 2006 | 49.12 | 49.62 | 48.89 | 49.19 | 2,130,318 | +0.01(+0.03%) |
Jan 31, 2006 | 49.43 | 49.47 | 48.89 | 49.18 | 2,478,804 | -0.33(-0.66%) |
Jan 30, 2006 | 49.93 | 49.97 | 49.36 | 49.51 | 2,308,589 | -0.63(-1.27%) |
Jan 27, 2006 | 51.54 | 51.54 | 48.94 | 50.14 | 4,241,887 | +1.45(+2.97%) |
Jan 26, 2006 | 48.32 | 49.29 | 48.20 | 48.69 | 4,198,088 | +0.50(+1.03%) |
Jan 25, 2006 | 47.76 | 48.27 | 47.64 | 48.20 | 3,132,709 | +0.61(+1.28%) |
Jan 24, 2006 | 47.26 | 47.79 | 47.25 | 47.59 | 1,855,074 | +0.18(+0.37%) |
Jan 23, 2006 | 46.69 | 47.55 | 46.67 | 47.41 | 3,886,809 | +1.05(+2.27%) |
Jan 20, 2006 | 46.64 | 46.75 | 46.25 | 46.36 | 2,832,270 | -0.42(-0.90%) |
Jan 19, 2006 | 47.19 | 47.38 | 46.44 | 46.78 | 2,423,433 | -0.41(-0.87%) |
Jan 18, 2006 | 46.74 | 47.38 | 46.69 | 47.19 | 2,677,583 | +0.43(+0.92%) |
Jan 17, 2006 | 47.10 | 47.54 | 46.69 | 46.76 | 2,406,734 | -0.80(-1.68%) |
Jan 13, 2006 | 47.65 | 47.69 | 47.20 | 47.56 | 2,059,566 | -0.27(-0.56%) |
Jan 12, 2006 | 47.85 | 47.98 | 47.66 | 47.83 | 1,207,322 | -0.08(-0.17%) |
Jan 11, 2006 | 48.26 | 48.40 | 47.73 | 47.91 | 2,837,836 | -0.19(-0.40%) |
Jan 10, 2006 | 48.50 | 48.60 | 48.01 | 48.10 | 2,843,256 | -0.67(-1.37%) |
Jan 09, 2006 | 47.13 | 48.89 | 47.08 | 48.77 | 3,326,947 | +1.47(+3.10%) |
Jan 06, 2006 | 47.81 | 47.94 | 47.27 | 47.30 | 2,012,984 | -0.25(-0.52%) |
Jan 05, 2006 | 47.79 | 48.02 | 47.51 | 47.55 | 2,921,625 | -0.25(-0.53%) |
Jan 04, 2006 | 47.60 | 48.07 | 47.42 | 47.80 | 2,478,657 | +0.06(+0.13%) |
Jan 03, 2006 | 46.94 | 47.79 | 46.94 | 47.74 | 2,725,043 | +0.81(+1.72%) |
Dec 30, 2005 | 47.04 | 47.12 | 46.91 | 46.93 | 1,292,868 | -0.18(-0.39%) |
Dec 29, 2005 | 47.27 | 47.53 | 47.12 | 47.12 | 1,450,485 | -0.11(-0.23%) |
Dec 28, 2005 | 46.52 | 47.40 | 46.42 | 47.23 | 1,394,675 | +0.48(+1.02%) |
Dec 27, 2005 | 47.17 | 47.18 | 46.62 | 46.75 | 2,242,525 | -0.52(-1.10%) |
Dec 23, 2005 | 47.04 | 47.54 | 46.99 | 47.27 | 1,498,532 | +0.45(+0.96%) |
Dec 22, 2005 | 46.33 | 46.94 | 46.33 | 46.82 | 1,840,719 | +0.31(+0.68%) |
Dec 21, 2005 | 46.90 | 46.97 | 46.41 | 46.50 | 2,593,061 | -0.09(-0.19%) |
Dec 20, 2005 | 46.25 | 47.12 | 46.25 | 46.59 | 3,193,353 | +0.17(+0.37%) |
Dec 19, 2005 | 47.06 | 47.16 | 46.22 | 46.42 | 2,974,359 | -0.57(-1.22%) |
Dec 16, 2005 | 45.83 | 47.17 | 46.06 | 46.99 | 6,575,232 | +1.17(+2.55%) |
Dec 15, 2005 | 46.20 | 46.22 | 45.48 | 45.83 | 2,246,480 | -0.37(-0.80%) |
Dec 14, 2005 | 45.79 | 46.33 | 45.74 | 46.20 | 2,133,248 | +0.53(+1.17%) |
Dec 13, 2005 | 45.72 | 45.74 | 45.50 | 45.66 | 3,086,127 | -0.08(-0.16%) |
Dec 12, 2005 | 45.77 | 45.77 | 45.34 | 45.74 | 2,987,982 | -0.03(-0.07%) |
Dec 09, 2005 | 45.67 | 45.86 | 45.30 | 45.77 | 2,518,208 | +0.08(+0.16%) |
Dec 08, 2005 | 45.36 | 46.16 | 45.23 | 45.70 | 3,036,615 | +0.46(+1.01%) |
Dec 07, 2005 | 44.74 | 45.41 | 44.60 | 45.24 | 3,875,676 | +0.40(+0.88%) |
Dec 06, 2005 | 44.54 | 45.21 | 44.42 | 44.84 | 4,079,875 | +0.54(+1.22%) |
Dec 05, 2005 | 44.18 | 44.48 | 43.80 | 44.31 | 3,843,450 | +0.24(+0.54%) |
Dec 02, 2005 | 43.86 | 44.16 | 43.76 | 44.07 | 2,045,064 | +0.27(+0.62%) |
Dec 01, 2005 | 43.70 | 44.04 | 43.12 | 43.79 | 4,013,225 | +0.14(+0.31%) |
Nov 30, 2005 | 43.76 | 44.03 | 43.52 | 43.66 | 4,372,550 | -0.07(-0.16%) |
Nov 29, 2005 | 43.21 | 43.83 | 43.10 | 43.72 | 3,360,638 | +0.67(+1.55%) |
Nov 28, 2005 | 43.47 | 43.62 | 42.91 | 43.06 | 3,747,649 | -0.31(-0.71%) |
Nov 25, 2005 | 42.71 | 43.38 | 42.67 | 43.36 | 1,965,230 | +0.82(+1.93%) |
Nov 23, 2005 | 42.31 | 42.97 | 42.29 | 42.54 | 5,007,852 | +0.83(+2.00%) |
Nov 22, 2005 | 41.78 | 42.04 | 41.62 | 41.71 | 4,119,426 | -0.14(-0.33%) |
Nov 21, 2005 | 41.70 | 41.85 | 41.42 | 41.85 | 3,512,689 | +0.11(+0.26%) |
Nov 18, 2005 | 42.05 | 42.05 | 41.53 | 41.74 | 2,679,047 | -0.03(-0.07%) |
Nov 17, 2005 | 41.44 | 41.83 | 41.44 | 41.77 | 3,975,139 | +0.47(+1.14%) |
Nov 16, 2005 | 41.46 | 41.50 | 41.06 | 41.29 | 2,187,740 | -0.33(-0.80%) |
Nov 15, 2005 | 41.57 | 41.75 | 41.47 | 41.63 | 3,231,439 | -0.01(-0.03%) |
Nov 14, 2005 | 41.53 | 41.70 | 41.44 | 41.64 | 2,529,487 | -0.15(-0.36%) |
Nov 11, 2005 | 41.82 | 42.03 | 41.71 | 41.79 | 1,741,696 | +0.04(+0.10%) |
Nov 10, 2005 | 41.71 | 41.84 | 41.67 | 41.75 | 2,984,174 | +0.16(+0.39%) |
Nov 09, 2005 | 41.82 | 41.81 | 41.44 | 41.59 | 2,680,805 | -0.23(-0.55%) |
Nov 08, 2005 | 41.78 | 41.92 | 41.71 | 41.82 | 2,884,418 | +0.04(+0.10%) |
Nov 07, 2005 | 41.99 | 42.04 | 41.67 | 41.78 | 2,028,219 | -0.21(-0.50%) |
Nov 04, 2005 | 42.05 | 42.15 | 41.76 | 41.99 | 1,634,030 | -0.13(-0.31%) |
Nov 03, 2005 | 42.16 | 42.33 | 41.87 | 42.12 | 2,850,434 | -0.06(-0.15%) |
Nov 02, 2005 | 42.26 | 42.33 | 41.96 | 42.18 | 3,169,476 | -0.19(-0.45%) |
Nov 01, 2005 | 42.48 | 42.59 | 42.22 | 42.37 | 4,026,408 | -0.30(-0.70%) |
Oct 31, 2005 | 42.84 | 43.20 | 42.64 | 42.67 | 3,068,256 | -0.10(-0.22%) |
Oct 28, 2005 | 42.39 | 42.82 | 42.33 | 42.77 | 4,694,376 | +0.38(+0.89%) |
Oct 27, 2005 | 43.01 | 43.40 | 42.35 | 42.39 | 2,854,975 | -1.16(-2.66%) |
Oct 26, 2005 | 44.10 | 44.27 | 43.12 | 43.55 | 3,282,562 | -0.40(-0.90%) |
Oct 25, 2005 | 44.36 | 44.37 | 43.68 | 43.95 | 3,059,174 | -0.40(-0.91%) |
Oct 24, 2005 | 43.88 | 44.37 | 43.88 | 44.35 | 2,142,476 | +0.62(+1.42%) |
Oct 21, 2005 | 43.77 | 44.14 | 43.51 | 43.73 | 2,273,140 | -0.08(-0.17%) |
Oct 20, 2005 | 43.70 | 44.23 | 43.50 | 43.81 | 2,959,711 | +0.16(+0.36%) |
Oct 19, 2005 | 42.79 | 43.66 | 42.79 | 43.65 | 2,081,099 | +0.70(+1.62%) |
Oct 18, 2005 | 43.28 | 43.36 | 42.92 | 42.95 | 2,398,677 | -0.23(-0.52%) |
Oct 17, 2005 | 43.35 | 43.45 | 42.94 | 43.18 | 1,237,790 | -0.16(-0.36%) |
Oct 14, 2005 | 43.38 | 43.45 | 42.70 | 43.34 | 2,856,586 | +0.38(+0.89%) |
Oct 13, 2005 | 42.50 | 43.09 | 42.46 | 42.95 | 2,279,292 | +0.46(+1.08%) |
Oct 12, 2005 | 42.48 | 42.93 | 42.29 | 42.50 | 2,381,538 | -0.14(-0.34%) |
Oct 11, 2005 | 42.50 | 42.84 | 42.33 | 42.64 | 1,738,619 | -0.02(-0.05%) |
Oct 10, 2005 | 43.25 | 43.32 | 42.35 | 42.66 | 2,295,699 | -0.72(-1.67%) |
Oct 07, 2005 | 43.36 | 43.51 | 43.06 | 43.38 | 2,273,140 | +0.33(+0.78%) |
Oct 06, 2005 | 42.94 | 43.42 | 42.68 | 43.05 | 2,677,290 | +0.28(+0.65%) |
Oct 05, 2005 | 43.37 | 43.72 | 42.68 | 42.77 | 1,937,252 | -0.66(-1.52%) |
Oct 04, 2005 | 43.72 | 44.03 | 43.01 | 43.43 | 2,417,573 | +0.46(+1.08%) |
Oct 03, 2005 | 43.18 | 43.30 | 42.82 | 42.97 | 3,013,910 | -0.34(-0.79%) |
Sep 30, 2005 | 42.94 | 43.54 | 42.82 | 43.31 | 2,137,349 | +0.19(+0.44%) |
Sep 29, 2005 | 42.93 | 43.24 | 42.58 | 43.12 | 2,027,340 | +0.05(+0.11%) |
Sep 28, 2005 | 42.46 | 43.17 | 42.33 | 43.07 | 3,408,099 | +0.61(+1.43%) |
Sep 27, 2005 | 41.97 | 42.50 | 41.64 | 42.46 | 2,260,542 | +0.64(+1.53%) |
Sep 26, 2005 | 42.63 | 42.72 | 41.65 | 41.82 | 1,839,840 | -0.47(-1.11%) |
Sep 23, 2005 | 42.23 | 42.46 | 41.64 | 42.29 | 2,809,858 | +0.43(+1.03%) |
Sep 22, 2005 | 42.11 | 42.39 | 41.81 | 41.86 | 3,200,824 | -0.20(-0.49%) |
Sep 21, 2005 | 42.36 | 42.67 | 41.98 | 42.07 | 2,782,319 | -0.53(-1.25%) |
Sep 20, 2005 | 42.95 | 43.24 | 42.35 | 42.60 | 2,639,204 | -0.35(-0.81%) |
Sep 19, 2005 | 43.11 | 43.11 | 42.68 | 42.95 | 2,189,791 | -0.31(-0.73%) |
Sep 16, 2005 | 42.63 | 43.36 | 42.52 | 43.26 | 7,760,435 | +0.68(+1.59%) |
Sep 15, 2005 | 41.54 | 42.58 | 41.44 | 42.58 | 5,064,248 | +1.22(+2.94%) |
Sep 14, 2005 | 41.16 | 41.60 | 41.16 | 41.37 | 6,189,686 | +0.48(+1.17%) |
Sep 13, 2005 | 41.16 | 41.27 | 40.78 | 40.89 | 2,468,843 | -0.48(-1.16%) |
Sep 12, 2005 | 40.69 | 41.38 | 40.69 | 41.37 | 5,792,860 | +0.53(+1.30%) |
Sep 09, 2005 | 41.30 | 41.30 | 40.73 | 40.84 | 3,255,902 | +0.63(+1.56%) |
Sep 08, 2005 | 40.00 | 40.45 | 40.00 | 40.21 | 3,237,298 | -0.55(-1.34%) |
Sep 07, 2005 | 40.96 | 41.05 | 40.58 | 40.76 | 3,464,788 | -0.20(-0.50%) |
Sep 06, 2005 | 40.32 | 40.96 | 40.32 | 40.96 | 2,010,933 | +0.76(+1.90%) |
Sep 02, 2005 | 40.41 | 40.55 | 40.13 | 40.20 | 1,570,016 | -0.30(-0.74%) |
Sep 01, 2005 | 40.63 | 40.90 | 40.37 | 40.50 | 2,192,281 | -0.20(-0.49%) |
Aug 31, 2005 | 39.67 | 40.86 | 39.59 | 40.69 | 3,524,993 | +1.02(+2.58%) |
Aug 30, 2005 | 39.59 | 39.84 | 39.50 | 39.67 | 1,819,186 | +0.01(+0.02%) |
Aug 29, 2005 | 39.52 | 39.75 | 39.23 | 39.66 | 1,509,811 | +0.14(+0.36%) |
Aug 26, 2005 | 39.59 | 39.78 | 39.32 | 39.52 | 1,115,915 | -0.20(-0.50%) |
Aug 25, 2005 | 39.63 | 39.83 | 39.56 | 39.72 | 1,355,563 | +0.01(+0.03%) |
Aug 24, 2005 | 40.00 | 40.15 | 39.56 | 39.70 | 1,686,911 | -0.38(-0.94%) |
Aug 23, 2005 | 40.54 | 40.71 | 39.74 | 40.08 | 1,979,586 | -0.46(-1.13%) |
Aug 22, 2005 | 40.16 | 40.71 | 40.13 | 40.54 | 1,793,112 | +0.38(+0.93%) |
Aug 19, 2005 | 40.84 | 40.86 | 40.12 | 40.16 | 1,723,825 | -0.47(-1.16%) |
Aug 18, 2005 | 40.55 | 40.93 | 40.42 | 40.63 | 1,502,780 | +0.03(+0.08%) |
Aug 17, 2005 | 40.11 | 40.78 | 40.00 | 40.60 | 2,144,380 | +0.49(+1.23%) |
Aug 16, 2005 | 40.53 | 40.69 | 40.05 | 40.11 | 1,813,473 | -0.40(-0.98%) |
Aug 15, 2005 | 40.46 | 40.57 | 40.13 | 40.50 | 2,710,981 | +0.04(+0.10%) |
Aug 12, 2005 | 40.55 | 40.70 | 39.91 | 40.46 | 1,172,605 | -0.27(-0.65%) |
Aug 11, 2005 | 40.40 | 40.76 | 40.40 | 40.73 | 1,473,337 | +0.41(+1.02%) |
Aug 10, 2005 | 40.42 | 40.81 | 40.13 | 40.32 | 3,446,917 | -0.09(-0.22%) |
Aug 09, 2005 | 40.59 | 40.82 | 40.23 | 40.41 | 3,008,197 | -0.08(-0.20%) |
Aug 08, 2005 | 40.79 | 40.89 | 40.31 | 40.49 | 2,434,565 | +0.06(+0.15%) |
Aug 05, 2005 | 39.87 | 40.69 | 39.69 | 40.43 | 2,113,179 | +0.16(+0.39%) |
Aug 04, 2005 | 40.52 | 40.72 | 40.24 | 40.27 | 1,565,622 | -0.32(-0.79%) |
Aug 03, 2005 | 40.74 | 40.76 | 40.50 | 40.59 | 2,229,048 | -0.33(-0.82%) |
Aug 02, 2005 | 40.95 | 41.06 | 40.76 | 40.93 | 1,733,932 | +0.08(+0.20%) |