Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 48.63 | 49.29 | 48.44 | 49.17 | 5,151,538 | +0.20(+0.41%) |
Jul 28, 2006 | 48.18 | 49.21 | 48.15 | 48.98 | 6,678,986 | +0.87(+1.80%) |
Jul 27, 2006 | 47.99 | 48.27 | 47.81 | 48.11 | 4,786,140 | +0.45(+0.95%) |
Jul 26, 2006 | 48.07 | 48.07 | 47.44 | 47.66 | 4,969,921 | -0.38(-0.80%) |
Jul 25, 2006 | 47.33 | 48.17 | 47.10 | 48.04 | 5,214,827 | +0.55(+1.17%) |
Jul 24, 2006 | 46.59 | 47.69 | 46.55 | 47.49 | 4,965,053 | +1.26(+2.74%) |
Jul 21, 2006 | 46.84 | 46.96 | 46.07 | 46.22 | 7,842,390 | -0.61(-1.31%) |
Jul 20, 2006 | 47.21 | 47.54 | 46.77 | 46.84 | 4,938,412 | -0.38(-0.80%) |
Jul 19, 2006 | 46.25 | 47.74 | 46.22 | 47.22 | 7,749,079 | +1.40(+3.05%) |
Jul 18, 2006 | 45.13 | 45.91 | 45.00 | 45.82 | 6,446,252 | +0.56(+1.24%) |
Jul 17, 2006 | 44.84 | 45.68 | 44.60 | 45.26 | 5,300,429 | +0.38(+0.84%) |
Jul 14, 2006 | 45.40 | 45.66 | 44.50 | 44.88 | 6,726,859 | -0.58(-1.27%) |
Jul 13, 2006 | 45.89 | 46.37 | 45.11 | 45.46 | 7,415,867 | -0.86(-1.85%) |
Jul 12, 2006 | 47.04 | 47.24 | 46.28 | 46.31 | 6,568,772 | -0.96(-2.03%) |
Jul 11, 2006 | 47.33 | 47.44 | 46.56 | 47.27 | 6,019,053 | -0.21(-0.44%) |
Jul 10, 2006 | 47.66 | 47.98 | 47.22 | 47.48 | 4,716,901 | +0.19(+0.41%) |
Jul 07, 2006 | 47.39 | 48.06 | 47.08 | 47.29 | 7,679,164 | +0.06(+0.13%) |
Jul 06, 2006 | 47.07 | 47.70 | 47.04 | 47.23 | 4,424,394 | +0.16(+0.35%) |
Jul 05, 2006 | 47.18 | 47.20 | 46.53 | 47.07 | 5,744,531 | -0.27(-0.58%) |
Jul 03, 2006 | 46.87 | 47.39 | 46.84 | 47.34 | 2,543,719 | +0.60(+1.28%) |
Jun 30, 2006 | 46.44 | 46.95 | 46.36 | 46.74 | 7,543,932 | +0.50(+1.07%) |
Jun 29, 2006 | 44.96 | 46.30 | 44.94 | 46.25 | 10,051,409 | +1.77(+3.99%) |
Jun 28, 2006 | 44.55 | 44.84 | 44.02 | 44.47 | 5,960,092 | +0.07(+0.17%) |
Jun 27, 2006 | 44.74 | 44.96 | 44.37 | 44.40 | 5,683,271 | -0.27(-0.60%) |
Jun 26, 2006 | 44.15 | 44.87 | 44.10 | 44.66 | 5,879,764 | +0.52(+1.17%) |
Jun 23, 2006 | 43.96 | 44.54 | 43.63 | 44.15 | 4,587,755 | -0.23(-0.52%) |
Jun 22, 2006 | 44.00 | 44.47 | 43.70 | 44.38 | 5,025,637 | +0.39(+0.89%) |
Jun 21, 2006 | 43.42 | 44.44 | 43.20 | 43.98 | 14,841,471 | +1.82(+4.31%) |
Jun 20, 2006 | 41.93 | 42.48 | 41.93 | 42.16 | 6,634,766 | +0.37(+0.88%) |
Jun 19, 2006 | 42.33 | 42.49 | 41.48 | 41.79 | 4,444,273 | -0.35(-0.82%) |
Jun 16, 2006 | 42.39 | 42.39 | 41.82 | 42.14 | 5,890,177 | -0.25(-0.59%) |
Jun 15, 2006 | 41.71 | 42.52 | 41.62 | 42.39 | 8,381,966 | +1.29(+3.13%) |
Jun 14, 2006 | 41.04 | 41.64 | 40.62 | 41.11 | 10,245,062 | +0.26(+0.63%) |
Jun 13, 2006 | 42.87 | 43.59 | 40.32 | 40.85 | 13,518,088 | -2.19(-5.09%) |
Jun 12, 2006 | 43.92 | 44.15 | 42.81 | 43.04 | 5,960,768 | -0.73(-1.67%) |
Jun 09, 2006 | 43.67 | 44.34 | 43.63 | 43.77 | 4,730,966 | +0.16(+0.36%) |
Jun 08, 2006 | 43.73 | 44.06 | 42.71 | 43.61 | 7,641,435 | -0.12(-0.27%) |
Jun 07, 2006 | 43.81 | 44.41 | 43.36 | 43.73 | 6,185,794 | +0.18(+0.41%) |
Jun 06, 2006 | 43.59 | 43.85 | 42.95 | 43.55 | 6,653,292 | +0.18(+0.43%) |
Jun 05, 2006 | 44.74 | 44.83 | 43.26 | 43.37 | 6,806,781 | -1.43(-3.20%) |
Jun 02, 2006 | 45.29 | 45.50 | 44.67 | 44.80 | 5,726,005 | +0.01(+0.02%) |
Jun 01, 2006 | 43.89 | 44.86 | 43.85 | 44.80 | 4,668,488 | +0.71(+1.61%) |
May 31, 2006 | 43.67 | 44.22 | 43.50 | 44.09 | 4,993,722 | +0.38(+0.86%) |
May 30, 2006 | 44.28 | 44.44 | 43.55 | 43.71 | 4,184,221 | -1.08(-2.41%) |
May 26, 2006 | 44.55 | 45.07 | 44.35 | 44.79 | 4,418,444 | +0.59(+1.34%) |
May 25, 2006 | 44.06 | 44.26 | 43.74 | 44.20 | 5,233,624 | +0.50(+1.13%) |
May 24, 2006 | 43.26 | 43.80 | 42.58 | 43.70 | 8,114,071 | +0.24(+0.56%) |
May 23, 2006 | 44.15 | 44.52 | 43.38 | 43.46 | 5,229,973 | -0.30(-0.68%) |
May 22, 2006 | 44.00 | 44.20 | 42.60 | 43.75 | 8,269,048 | -0.57(-1.28%) |
May 19, 2006 | 44.41 | 45.06 | 44.18 | 44.32 | 6,605,555 | +0.06(+0.13%) |
May 18, 2006 | 44.37 | 44.96 | 44.22 | 44.26 | 5,236,058 | -0.10(-0.22%) |
May 17, 2006 | 45.38 | 45.43 | 43.89 | 44.36 | 7,739,748 | -1.53(-3.34%) |
May 16, 2006 | 46.22 | 46.69 | 45.36 | 45.89 | 4,788,575 | -0.01(-0.02%) |
May 15, 2006 | 46.59 | 46.95 | 45.36 | 45.90 | 6,390,266 | -0.90(-1.93%) |
May 12, 2006 | 47.36 | 47.99 | 46.70 | 46.80 | 5,128,819 | -0.72(-1.51%) |
May 11, 2006 | 48.49 | 48.80 | 47.16 | 47.52 | 5,979,024 | -0.70(-1.46%) |
May 10, 2006 | 48.36 | 48.60 | 47.76 | 48.22 | 2,905,195 | -0.40(-0.82%) |
May 09, 2006 | 48.18 | 48.72 | 48.18 | 48.62 | 2,672,730 | +0.26(+0.54%) |
May 08, 2006 | 48.46 | 48.72 | 47.98 | 48.36 | 4,256,165 | -0.10(-0.20%) |
May 05, 2006 | 47.55 | 48.48 | 47.50 | 48.46 | 4,317,561 | +1.28(+2.71%) |
May 04, 2006 | 47.16 | 47.66 | 47.11 | 47.18 | 4,282,265 | +0.28(+0.60%) |
May 03, 2006 | 47.51 | 47.59 | 46.69 | 46.90 | 4,087,395 | -0.53(-1.12%) |
May 02, 2006 | 46.88 | 47.51 | 46.86 | 47.43 | 5,358,308 | +0.72(+1.55%) |
May 01, 2006 | 47.81 | 48.09 | 46.62 | 46.70 | 4,966,135 | -0.84(-1.77%) |
Apr 28, 2006 | 48.13 | 48.38 | 47.09 | 47.55 | 8,101,224 | -0.50(-1.03%) |
Apr 27, 2006 | 47.51 | 48.29 | 47.25 | 48.04 | 4,601,819 | +0.41(+0.87%) |
Apr 26, 2006 | 47.60 | 47.84 | 47.25 | 47.63 | 4,558,950 | +0.01(+0.03%) |
Apr 25, 2006 | 48.15 | 48.29 | 47.36 | 47.61 | 5,123,680 | -0.68(-1.41%) |
Apr 24, 2006 | 47.95 | 48.38 | 47.73 | 48.29 | 4,179,353 | +0.21(+0.43%) |
Apr 21, 2006 | 48.40 | 48.40 | 47.87 | 48.09 | 5,198,193 | +0.04(+0.08%) |
Apr 20, 2006 | 48.14 | 48.57 | 48.05 | 48.05 | 3,315,760 | -0.13(-0.28%) |
Apr 19, 2006 | 48.58 | 48.61 | 47.99 | 48.18 | 3,848,169 | -0.35(-0.73%) |
Apr 18, 2006 | 47.49 | 48.65 | 47.49 | 48.54 | 8,981,587 | +1.50(+3.19%) |
Apr 17, 2006 | 46.59 | 47.27 | 46.59 | 47.04 | 4,402,081 | +0.47(+1.00%) |
Apr 13, 2006 | 46.65 | 46.76 | 46.36 | 46.57 | 3,410,152 | -0.07(-0.16%) |
Apr 12, 2006 | 46.40 | 46.79 | 46.39 | 46.65 | 3,207,980 | +0.26(+0.56%) |
Apr 11, 2006 | 47.27 | 47.44 | 46.18 | 46.39 | 5,450,131 | -1.08(-2.27%) |
Apr 10, 2006 | 47.15 | 48.07 | 46.96 | 47.47 | 4,578,424 | +0.31(+0.66%) |
Apr 07, 2006 | 47.56 | 47.98 | 46.97 | 47.16 | 4,547,726 | -0.54(-1.13%) |
Apr 06, 2006 | 47.61 | 47.93 | 47.20 | 47.70 | 5,199,140 | +0.14(+0.30%) |
Apr 05, 2006 | 47.67 | 48.07 | 47.36 | 47.56 | 7,027,886 | +0.03(+0.06%) |
Apr 04, 2006 | 46.82 | 47.68 | 46.46 | 47.53 | 5,201,033 | +0.75(+1.61%) |
Apr 03, 2006 | 46.45 | 47.31 | 46.25 | 46.77 | 6,372,550 | +0.32(+0.68%) |
Mar 31, 2006 | 46.85 | 47.50 | 46.37 | 46.45 | 6,803,265 | -0.59(-1.26%) |
Mar 30, 2006 | 46.59 | 47.28 | 46.21 | 47.05 | 7,530,409 | +0.53(+1.14%) |
Mar 29, 2006 | 45.88 | 46.69 | 45.85 | 46.51 | 5,094,740 | +0.62(+1.35%) |
Mar 28, 2006 | 46.03 | 46.75 | 45.41 | 45.89 | 9,312,094 | -0.04(-0.10%) |
Mar 27, 2006 | 45.44 | 46.08 | 45.44 | 45.94 | 4,794,119 | +0.48(+1.06%) |
Mar 24, 2006 | 45.48 | 46.13 | 45.29 | 45.46 | 5,084,463 | -0.07(-0.16%) |
Mar 23, 2006 | 45.89 | 45.89 | 45.30 | 45.53 | 5,894,504 | -0.27(-0.60%) |
Mar 22, 2006 | 44.83 | 45.89 | 44.74 | 45.80 | 11,546,402 | +1.13(+2.53%) |
Mar 21, 2006 | 44.72 | 45.05 | 44.28 | 44.67 | 7,707,022 | +0.03(+0.07%) |
Mar 20, 2006 | 44.60 | 44.99 | 44.49 | 44.64 | 5,688,681 | +0.08(+0.18%) |
Mar 17, 2006 | 44.55 | 44.77 | 44.41 | 44.56 | 7,740,695 | +0.24(+0.53%) |
Mar 16, 2006 | 44.72 | 44.83 | 44.24 | 44.32 | 8,405,091 | +0.22(+0.50%) |
Mar 15, 2006 | 44.48 | 44.89 | 44.05 | 44.10 | 6,651,670 | -0.29(-0.65%) |
Mar 14, 2006 | 44.21 | 45.00 | 44.01 | 44.39 | 9,440,159 | +0.92(+2.11%) |
Mar 13, 2006 | 43.81 | 44.15 | 43.33 | 43.47 | 5,531,000 | -0.24(-0.56%) |
Mar 10, 2006 | 43.37 | 44.17 | 43.37 | 43.72 | 5,592,530 | +0.34(+0.78%) |
Mar 09, 2006 | 43.61 | 43.96 | 43.19 | 43.38 | 3,894,148 | -0.30(-0.69%) |
Mar 08, 2006 | 44.11 | 44.15 | 43.26 | 43.68 | 5,321,525 | -0.44(-0.99%) |
Mar 07, 2006 | 44.18 | 44.28 | 43.71 | 44.12 | 4,258,194 | -0.07(-0.15%) |
Mar 06, 2006 | 44.26 | 44.64 | 43.89 | 44.18 | 3,328,877 | +0.02(+0.05%) |
Mar 03, 2006 | 44.04 | 44.55 | 43.87 | 44.16 | 3,547,954 | -0.05(-0.12%) |
Mar 02, 2006 | 44.22 | 44.43 | 44.10 | 44.21 | 3,350,920 | -0.25(-0.57%) |
Mar 01, 2006 | 44.15 | 44.66 | 44.14 | 44.46 | 3,367,824 | +0.35(+0.79%) |
Feb 28, 2006 | 44.92 | 44.92 | 43.84 | 44.12 | 5,707,748 | -0.80(-1.78%) |
Feb 27, 2006 | 45.03 | 45.22 | 44.76 | 44.92 | 4,074,142 | -0.07(-0.15%) |
Feb 24, 2006 | 44.85 | 45.39 | 44.74 | 44.98 | 4,159,609 | -0.01(-0.03%) |
Feb 23, 2006 | 45.48 | 45.48 | 44.98 | 45.00 | 3,993,003 | -0.54(-1.19%) |
Feb 22, 2006 | 45.07 | 45.68 | 45.06 | 45.54 | 4,732,453 | +0.60(+1.33%) |
Feb 21, 2006 | 45.03 | 45.31 | 44.75 | 44.94 | 3,748,638 | -0.03(-0.07%) |
Feb 17, 2006 | 45.29 | 45.37 | 44.75 | 44.97 | 4,486,601 | -0.36(-0.80%) |
Feb 16, 2006 | 44.98 | 45.37 | 44.74 | 45.33 | 3,577,164 | +0.33(+0.72%) |
Feb 15, 2006 | 44.41 | 45.15 | 44.11 | 45.00 | 3,969,878 | +0.58(+1.32%) |
Feb 14, 2006 | 44.23 | 44.71 | 43.78 | 44.42 | 5,024,014 | +0.19(+0.43%) |
Feb 13, 2006 | 44.52 | 44.80 | 43.92 | 44.23 | 5,551,149 | -0.37(-0.83%) |
Feb 10, 2006 | 45.11 | 45.21 | 43.91 | 44.60 | 6,063,274 | -0.64(-1.42%) |
Feb 09, 2006 | 45.31 | 45.77 | 45.18 | 45.24 | 3,670,204 | -0.07(-0.15%) |
Feb 08, 2006 | 45.22 | 45.37 | 44.96 | 45.31 | 3,675,613 | +0.55(+1.22%) |
Feb 07, 2006 | 45.37 | 45.51 | 44.57 | 44.76 | 5,154,919 | -0.89(-1.94%) |
Feb 06, 2006 | 45.30 | 45.78 | 45.28 | 45.65 | 3,555,932 | +0.21(+0.47%) |
Feb 03, 2006 | 44.81 | 45.96 | 44.63 | 45.43 | 5,262,699 | +0.13(+0.28%) |
Feb 02, 2006 | 45.59 | 45.95 | 45.00 | 45.31 | 4,692,289 | -0.41(-0.91%) |
Feb 01, 2006 | 45.18 | 45.82 | 45.03 | 45.72 | 4,727,720 | +0.28(+0.62%) |
Jan 31, 2006 | 44.74 | 45.78 | 44.73 | 45.44 | 7,002,868 | +0.58(+1.29%) |
Jan 30, 2006 | 45.44 | 45.74 | 44.84 | 44.86 | 5,742,773 | -0.08(-0.18%) |
Jan 27, 2006 | 44.37 | 45.11 | 44.21 | 44.94 | 5,003,729 | +0.60(+1.35%) |
Jan 26, 2006 | 45.19 | 44.74 | 43.99 | 44.35 | 7,830,489 | +0.59(+1.35%) |
Jan 25, 2006 | 43.40 | 43.94 | 43.30 | 43.75 | 5,425,113 | +0.35(+0.82%) |
Jan 24, 2006 | 43.50 | 43.96 | 43.35 | 43.40 | 5,157,218 | +0.16(+0.36%) |
Jan 23, 2006 | 42.67 | 43.40 | 42.67 | 43.24 | 5,094,199 | +0.47(+1.09%) |
Jan 20, 2006 | 43.85 | 44.04 | 42.45 | 42.78 | 7,364,885 | -1.11(-2.53%) |
Jan 19, 2006 | 43.22 | 44.35 | 43.41 | 43.89 | 5,156,406 | +0.67(+1.54%) |
Jan 18, 2006 | 43.30 | 43.55 | 42.93 | 43.22 | 3,927,551 | -0.27(-0.61%) |
Jan 17, 2006 | 43.96 | 43.97 | 43.39 | 43.49 | 3,549,441 | -0.42(-0.96%) |
Jan 13, 2006 | 44.05 | 44.12 | 43.67 | 43.91 | 4,639,684 | -0.07(-0.15%) |
Jan 12, 2006 | 44.09 | 44.21 | 43.83 | 43.98 | 5,162,762 | -0.07(-0.17%) |
Jan 11, 2006 | 43.74 | 44.28 | 43.51 | 44.05 | 7,894,725 | +0.26(+0.59%) |
Jan 10, 2006 | 43.52 | 43.79 | 43.32 | 43.79 | 6,374,308 | +0.02(+0.05%) |
Jan 09, 2006 | 43.35 | 43.84 | 43.35 | 43.77 | 5,604,701 | +0.46(+1.06%) |
Jan 06, 2006 | 43.27 | 43.52 | 42.93 | 43.31 | 9,317,233 | +0.04(+0.10%) |
Jan 05, 2006 | 43.30 | 43.33 | 42.90 | 43.27 | 7,813,720 | +0.12(+0.27%) |
Jan 04, 2006 | 43.41 | 43.84 | 43.15 | 43.15 | 10,788,560 | +0.03(+0.07%) |
Jan 03, 2006 | 42.28 | 43.25 | 41.96 | 43.12 | 7,271,439 | +1.16(+2.77%) |
Dec 30, 2005 | 42.25 | 42.16 | 41.61 | 41.96 | 5,050,384 | -0.29(-0.68%) |
Dec 29, 2005 | 42.53 | 42.70 | 42.16 | 42.25 | 3,923,764 | -0.37(-0.87%) |
Dec 28, 2005 | 42.87 | 42.96 | 42.62 | 42.62 | 3,105,609 | -0.26(-0.60%) |
Dec 27, 2005 | 43.19 | 43.38 | 42.69 | 42.87 | 4,160,826 | -0.32(-0.74%) |
Dec 23, 2005 | 43.04 | 43.34 | 43.03 | 43.19 | 6,103,167 | -0.05(-0.12%) |
Dec 22, 2005 | 42.85 | 43.30 | 42.70 | 43.24 | 4,586,132 | +0.27(+0.64%) |
Dec 21, 2005 | 42.78 | 43.14 | 42.74 | 42.97 | 8,365,198 | +0.30(+0.69%) |
Dec 20, 2005 | 42.85 | 43.17 | 42.30 | 42.67 | 14,838,496 | +0.77(+1.84%) |
Dec 19, 2005 | 41.94 | 42.43 | 41.72 | 41.91 | 6,628,951 | -0.16(-0.37%) |
Dec 16, 2005 | 42.08 | 42.38 | 41.99 | 42.06 | 5,907,622 | -0.02(-0.05%) |
Dec 15, 2005 | 42.48 | 42.55 | 41.96 | 42.08 | 5,401,988 | -0.39(-0.92%) |
Dec 14, 2005 | 42.45 | 42.87 | 41.96 | 42.48 | 6,208,919 | +0.05(+0.12%) |
Dec 13, 2005 | 41.78 | 42.55 | 41.57 | 42.42 | 5,921,280 | +0.63(+1.50%) |
Dec 12, 2005 | 41.67 | 41.93 | 41.57 | 41.79 | 6,060,569 | +0.41(+1.00%) |
Dec 09, 2005 | 41.86 | 41.95 | 41.34 | 41.38 | 4,632,652 | -0.30(-0.71%) |
Dec 08, 2005 | 41.56 | 41.97 | 41.33 | 41.68 | 7,124,171 | +0.04(+0.11%) |
Dec 07, 2005 | 41.94 | 41.94 | 41.34 | 41.63 | 5,015,630 | -0.20(-0.48%) |
Dec 06, 2005 | 42.45 | 42.73 | 41.82 | 41.83 | 6,031,900 | -0.64(-1.50%) |
Dec 05, 2005 | 42.04 | 42.48 | 41.59 | 42.47 | 4,715,955 | +0.11(+0.26%) |
Dec 02, 2005 | 42.12 | 42.50 | 42.08 | 42.36 | 3,238,407 | +0.24(+0.56%) |
Dec 01, 2005 | 41.43 | 42.22 | 41.49 | 42.12 | 5,970,369 | +0.69(+1.66%) |
Nov 30, 2005 | 42.00 | 42.21 | 41.28 | 41.43 | 6,571,883 | -0.57(-1.36%) |
Nov 29, 2005 | 41.90 | 42.48 | 41.69 | 42.00 | 6,066,655 | +0.10(+0.25%) |
Nov 28, 2005 | 42.87 | 42.87 | 41.86 | 41.90 | 7,623,854 | -0.82(-1.92%) |
Nov 25, 2005 | 42.48 | 42.77 | 42.22 | 42.72 | 2,891,536 | +0.31(+0.73%) |
Nov 23, 2005 | 41.83 | 42.82 | 41.67 | 42.41 | 7,744,482 | +0.67(+1.59%) |
Nov 22, 2005 | 41.22 | 41.89 | 41.06 | 41.74 | 5,630,936 | +0.32(+0.77%) |
Nov 21, 2005 | 41.04 | 41.51 | 40.88 | 41.42 | 5,468,387 | +0.38(+0.94%) |
Nov 18, 2005 | 40.68 | 41.08 | 40.56 | 41.04 | 6,549,299 | +0.36(+0.89%) |
Nov 17, 2005 | 40.26 | 40.96 | 40.22 | 40.68 | 5,800,518 | +0.47(+1.16%) |
Nov 16, 2005 | 40.80 | 40.94 | 40.03 | 40.21 | 6,538,345 | -0.58(-1.43%) |
Nov 15, 2005 | 41.15 | 41.14 | 40.48 | 40.80 | 7,425,198 | -0.33(-0.79%) |
Nov 14, 2005 | 40.75 | 41.23 | 40.56 | 41.12 | 8,569,534 | +0.24(+0.60%) |
Nov 11, 2005 | 40.26 | 41.14 | 40.53 | 40.88 | 12,464,900 | +0.61(+1.52%) |
Nov 10, 2005 | 39.33 | 40.40 | 39.21 | 40.26 | 9,272,066 | +1.01(+2.58%) |
Nov 09, 2005 | 38.85 | 39.31 | 38.72 | 39.25 | 7,858,077 | +0.40(+1.03%) |
Nov 08, 2005 | 38.80 | 39.18 | 38.74 | 38.85 | 5,643,513 | -0.13(-0.34%) |
Nov 07, 2005 | 38.76 | 39.13 | 38.64 | 38.98 | 6,238,129 | +0.23(+0.59%) |
Nov 04, 2005 | 38.73 | 38.85 | 38.38 | 38.76 | 8,488,530 | -0.23(-0.59%) |
Nov 03, 2005 | 39.36 | 39.55 | 38.86 | 38.98 | 7,910,276 | -0.34(-0.86%) |
Nov 02, 2005 | 39.14 | 39.66 | 38.96 | 39.32 | 7,496,195 | +0.11(+0.28%) |
Nov 01, 2005 | 40.01 | 40.03 | 39.15 | 39.21 | 9,575,121 | -1.02(-2.54%) |
Oct 31, 2005 | 40.03 | 40.73 | 39.98 | 40.23 | 10,541,356 | +0.35(+0.89%) |
Oct 28, 2005 | 39.21 | 39.94 | 38.96 | 39.88 | 6,600,281 | +0.67(+1.72%) |
Oct 27, 2005 | 39.28 | 39.90 | 39.21 | 39.21 | 5,890,177 | -0.22(-0.56%) |
Oct 26, 2005 | 39.23 | 39.85 | 39.06 | 39.43 | 6,043,124 | +0.03(+0.08%) |
Oct 25, 2005 | 39.24 | 39.74 | 39.03 | 39.40 | 5,703,421 | -0.09(-0.22%) |
Oct 24, 2005 | 38.45 | 39.56 | 38.45 | 39.49 | 6,054,754 | +0.96(+2.50%) |
Oct 21, 2005 | 38.82 | 38.95 | 38.28 | 38.53 | 6,440,437 | -0.03(-0.08%) |
Oct 20, 2005 | 39.10 | 39.32 | 38.39 | 38.56 | 5,858,262 | -0.73(-1.86%) |
Oct 19, 2005 | 38.55 | 39.29 | 37.84 | 39.29 | 8,948,590 | +0.55(+1.43%) |
Oct 18, 2005 | 38.82 | 39.24 | 38.64 | 38.73 | 5,367,774 | -0.13(-0.32%) |
Oct 17, 2005 | 38.60 | 39.22 | 38.60 | 38.86 | 4,230,606 | +0.26(+0.67%) |
Oct 14, 2005 | 38.45 | 38.79 | 38.27 | 38.60 | 5,293,532 | +0.37(+0.97%) |
Oct 13, 2005 | 38.38 | 38.87 | 37.51 | 38.23 | 8,826,475 | -0.18(-0.48%) |
Oct 12, 2005 | 39.19 | 39.47 | 38.30 | 38.42 | 8,509,356 | -0.81(-2.06%) |
Oct 11, 2005 | 39.56 | 39.82 | 38.85 | 39.22 | 6,520,494 | -0.34(-0.86%) |
Oct 10, 2005 | 39.60 | 39.86 | 39.35 | 39.56 | 6,559,306 | +0.04(+0.09%) |
Oct 07, 2005 | 39.52 | 39.86 | 39.39 | 39.52 | 4,428,451 | +0.22(+0.56%) |
Oct 06, 2005 | 39.28 | 39.89 | 38.90 | 39.30 | 8,399,141 | +0.12(+0.30%) |
Oct 05, 2005 | 39.23 | 39.58 | 38.94 | 39.18 | 4,823,735 | -0.18(-0.45%) |
Oct 04, 2005 | 39.82 | 39.93 | 39.23 | 39.36 | 5,530,729 | -0.47(-1.17%) |
Oct 03, 2005 | 39.88 | 39.92 | 39.46 | 39.83 | 6,141,168 | -0.06(-0.15%) |
Sep 30, 2005 | 39.64 | 39.94 | 39.48 | 39.89 | 6,278,158 | +0.07(+0.17%) |
Sep 29, 2005 | 38.98 | 39.87 | 38.90 | 39.82 | 9,713,869 | +0.84(+2.16%) |
Sep 28, 2005 | 38.66 | 39.23 | 38.66 | 38.98 | 6,473,028 | +0.25(+0.65%) |
Sep 27, 2005 | 38.35 | 39.04 | 38.32 | 38.73 | 7,099,829 | +0.34(+0.89%) |
Sep 26, 2005 | 38.59 | 38.87 | 38.35 | 38.39 | 5,723,300 | -0.02(-0.06%) |
Sep 23, 2005 | 38.41 | 38.79 | 38.16 | 38.41 | 6,601,228 | -0.19(-0.50%) |
Sep 22, 2005 | 38.30 | 38.88 | 38.11 | 38.60 | 6,733,079 | +0.33(+0.87%) |
Sep 21, 2005 | 38.45 | 39.05 | 38.16 | 38.27 | 11,749,791 | -0.48(-1.24%) |
Sep 20, 2005 | 38.82 | 39.26 | 38.60 | 38.75 | 10,071,559 | +0.11(+0.29%) |
Sep 19, 2005 | 38.50 | 38.85 | 38.08 | 38.64 | 6,953,914 | +0.18(+0.48%) |
Sep 16, 2005 | 38.45 | 38.59 | 38.32 | 38.45 | 10,624,929 | +0.00(+0.00%) |
Sep 15, 2005 | 38.84 | 38.84 | 38.27 | 38.45 | 3,610,296 | -0.35(-0.90%) |
Sep 14, 2005 | 39.10 | 39.35 | 38.73 | 38.80 | 5,667,855 | -0.09(-0.23%) |
Sep 13, 2005 | 38.82 | 39.11 | 38.74 | 38.89 | 4,532,986 | -0.27(-0.68%) |
Sep 12, 2005 | 39.04 | 39.28 | 38.93 | 39.15 | 5,862,995 | +0.32(+0.82%) |
Sep 09, 2005 | 38.73 | 38.93 | 38.51 | 38.84 | 4,265,496 | +0.22(+0.57%) |
Sep 08, 2005 | 38.59 | 38.90 | 38.38 | 38.62 | 4,229,660 | +0.13(+0.33%) |
Sep 07, 2005 | 38.59 | 38.63 | 38.30 | 38.49 | 4,206,941 | +0.09(+0.23%) |
Sep 06, 2005 | 37.77 | 38.49 | 37.76 | 38.40 | 7,254,535 | +0.81(+2.16%) |
Sep 02, 2005 | 37.59 | 38.10 | 37.51 | 37.59 | 4,293,895 | -0.42(-1.11%) |
Sep 01, 2005 | 37.62 | 38.22 | 37.42 | 38.01 | 6,890,625 | +0.39(+1.04%) |
Aug 31, 2005 | 37.90 | 37.96 | 37.11 | 37.62 | 7,299,973 | -0.12(-0.31%) |
Aug 30, 2005 | 37.82 | 37.93 | 37.34 | 37.74 | 5,432,010 | -0.14(-0.37%) |
Aug 29, 2005 | 37.71 | 38.10 | 37.70 | 37.88 | 5,629,855 | -0.25(-0.66%) |
Aug 26, 2005 | 38.17 | 38.39 | 37.79 | 38.13 | 3,620,168 | -0.04(-0.12%) |
Aug 25, 2005 | 38.13 | 38.34 | 37.93 | 38.17 | 4,510,943 | +0.07(+0.17%) |
Aug 24, 2005 | 38.64 | 38.95 | 38.09 | 38.10 | 5,958,334 | -0.64(-1.66%) |
Aug 23, 2005 | 38.81 | 38.84 | 38.59 | 38.75 | 5,416,458 | +0.08(+0.21%) |
Aug 22, 2005 | 38.64 | 38.88 | 38.30 | 38.67 | 4,494,715 | +0.18(+0.48%) |
Aug 19, 2005 | 38.51 | 38.70 | 38.42 | 38.48 | 5,111,104 | -0.19(-0.50%) |
Aug 18, 2005 | 38.82 | 38.84 | 38.43 | 38.67 | 8,603,477 | -0.41(-1.04%) |
Aug 17, 2005 | 39.20 | 39.35 | 39.05 | 39.08 | 5,732,090 | -0.08(-0.21%) |
Aug 16, 2005 | 39.60 | 39.68 | 39.05 | 39.16 | 4,682,012 | -0.47(-1.19%) |
Aug 15, 2005 | 39.09 | 39.84 | 38.96 | 39.64 | 5,125,168 | +0.55(+1.42%) |
Aug 12, 2005 | 39.83 | 39.84 | 38.93 | 39.08 | 5,773,606 | -0.85(-2.13%) |
Aug 11, 2005 | 39.21 | 39.95 | 39.21 | 39.93 | 6,508,323 | +0.64(+1.64%) |
Aug 10, 2005 | 39.19 | 39.51 | 39.12 | 39.29 | 8,883,273 | +0.41(+1.05%) |
Aug 09, 2005 | 38.67 | 39.01 | 38.63 | 38.88 | 6,008,775 | +0.36(+0.92%) |
Aug 08, 2005 | 38.94 | 39.27 | 38.42 | 38.53 | 6,227,311 | -0.41(-1.04%) |
Aug 05, 2005 | 39.32 | 39.43 | 38.79 | 38.93 | 4,346,771 | -0.63(-1.59%) |
Aug 04, 2005 | 40.08 | 40.08 | 39.34 | 39.56 | 5,366,828 | -0.68(-1.69%) |
Aug 03, 2005 | 39.49 | 40.30 | 39.31 | 40.24 | 6,381,205 | +0.59(+1.49%) |
Aug 02, 2005 | 39.21 | 39.93 | 39.11 | 39.65 | 5,668,531 | +0.58(+1.48%) |