Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 55.22 | 56.00 | 55.30 | 55.98 | 3,425,900 | +0.80(+1.45%) |
Feb 27, 2006 | 55.26 | 55.32 | 55.01 | 55.18 | 2,291,600 | -0.46(-0.83%) |
Feb 24, 2006 | 55.21 | 55.71 | 55.03 | 55.64 | 4,927,100 | +1.00(+1.83%) |
Feb 23, 2006 | 55.08 | 55.11 | 54.55 | 54.64 | 2,428,700 | -0.70(-1.26%) |
Feb 22, 2006 | 54.97 | 55.35 | 54.86 | 55.34 | 3,835,700 | +0.22(+0.40%) |
Feb 21, 2006 | 55.14 | 55.34 | 55.00 | 55.12 | 3,352,600 | +0.16(+0.29%) |
Feb 17, 2006 | 54.67 | 55.20 | 54.60 | 54.96 | 3,927,200 | +0.44(+0.81%) |
Feb 16, 2006 | 53.42 | 54.54 | 53.42 | 54.52 | 5,589,700 | +0.76(+1.41%) |
Feb 15, 2006 | 54.30 | 54.30 | 53.33 | 53.76 | 4,813,900 | -0.73(-1.34%) |
Feb 14, 2006 | 53.94 | 54.53 | 53.68 | 54.49 | 3,611,000 | +0.77(+1.43%) |
Feb 13, 2006 | 54.64 | 54.90 | 53.55 | 53.72 | 5,122,900 | -1.07(-1.95%) |
Feb 10, 2006 | 55.74 | 55.74 | 54.42 | 54.79 | 4,328,300 | -1.39(-2.47%) |
Feb 09, 2006 | 55.72 | 56.45 | 55.55 | 56.18 | 5,299,300 | +1.35(+2.46%) |
Feb 08, 2006 | 54.70 | 55.08 | 54.41 | 54.83 | 5,375,900 | +0.27(+0.49%) |
Feb 07, 2006 | 55.88 | 55.92 | 54.33 | 54.56 | 10,197,600 | -2.16(-3.81%) |
Feb 06, 2006 | 56.76 | 57.15 | 56.65 | 56.72 | 3,455,200 | +0.22(+0.39%) |
Feb 03, 2006 | 57.07 | 57.20 | 56.25 | 56.50 | 5,054,100 | -0.48(-0.84%) |
Feb 02, 2006 | 57.04 | 57.30 | 56.67 | 56.98 | 5,114,300 | +0.28(+0.49%) |
Feb 01, 2006 | 56.79 | 56.90 | 56.08 | 56.70 | 4,700,900 | +0.00(+0.00%) |
Jan 31, 2006 | 56.57 | 57.05 | 56.53 | 56.70 | 5,011,700 | +0.02(+0.04%) |
Jan 30, 2006 | 55.97 | 56.70 | 55.95 | 56.68 | 3,969,200 | +1.05(+1.89%) |
Jan 27, 2006 | 55.96 | 56.23 | 55.47 | 55.63 | 4,285,400 | -0.25(-0.45%) |
Jan 26, 2006 | 55.53 | 55.91 | 55.27 | 55.88 | 4,306,500 | -0.26(-0.46%) |
Jan 25, 2006 | 56.22 | 56.53 | 55.74 | 56.14 | 10,005,200 | +0.41(+0.74%) |
Jan 24, 2006 | 55.50 | 55.73 | 55.27 | 55.73 | 3,419,100 | -0.04(-0.07%) |
Jan 23, 2006 | 55.59 | 55.90 | 55.26 | 55.77 | 4,968,500 | +0.57(+1.03%) |
Jan 20, 2006 | 56.12 | 56.60 | 55.02 | 55.20 | 7,306,600 | -0.39(-0.70%) |
Jan 19, 2006 | 54.96 | 55.71 | 54.95 | 55.59 | 5,290,700 | +1.52(+2.81%) |
Jan 18, 2006 | 54.64 | 54.73 | 54.01 | 54.07 | 4,622,300 | -1.19(-2.15%) |
Jan 17, 2006 | 55.25 | 55.87 | 55.03 | 55.26 | 5,130,400 | -0.18(-0.32%) |
Jan 13, 2006 | 54.55 | 55.56 | 54.51 | 55.44 | 4,346,200 | +1.01(+1.86%) |
Jan 12, 2006 | 54.21 | 54.64 | 54.01 | 54.43 | 3,603,000 | -0.10(-0.18%) |
Jan 11, 2006 | 54.24 | 54.77 | 54.07 | 54.53 | 4,209,500 | +0.47(+0.87%) |
Jan 10, 2006 | 53.96 | 54.38 | 53.76 | 54.06 | 5,700,600 | -0.54(-0.99%) |
Jan 09, 2006 | 53.46 | 54.99 | 53.31 | 54.60 | 5,394,200 | +0.88(+1.64%) |
Jan 06, 2006 | 53.14 | 53.87 | 53.04 | 53.72 | 4,629,900 | +1.38(+2.64%) |
Jan 05, 2006 | 52.56 | 52.72 | 52.10 | 52.34 | 7,661,800 | -0.96(-1.80%) |
Jan 04, 2006 | 52.87 | 53.34 | 52.62 | 53.30 | 5,287,900 | +0.18(+0.34%) |
Jan 03, 2006 | 52.29 | 53.18 | 52.23 | 53.12 | 4,606,500 | +1.54(+2.99%) |
Dec 30, 2005 | 51.19 | 51.72 | 51.17 | 51.58 | 2,635,900 | +0.11(+0.21%) |
Dec 29, 2005 | 51.48 | 51.58 | 50.92 | 51.47 | 3,280,200 | +0.00(+0.00%) |
Dec 28, 2005 | 51.51 | 51.61 | 51.18 | 51.47 | 5,060,900 | +0.83(+1.64%) |
Dec 27, 2005 | 50.65 | 50.70 | 50.50 | 50.64 | 4,403,700 | +0.52(+1.04%) |
Dec 23, 2005 | 50.10 | 50.46 | 50.08 | 50.12 | 2,877,600 | -0.02(-0.04%) |
Dec 22, 2005 | 49.51 | 50.30 | 49.47 | 50.14 | 2,965,300 | +0.77(+1.56%) |
Dec 21, 2005 | 49.12 | 49.45 | 48.80 | 49.37 | 3,956,400 | +0.33(+0.67%) |
Dec 20, 2005 | 50.35 | 50.40 | 49.00 | 49.04 | 4,317,900 | -1.18(-2.35%) |
Dec 19, 2005 | 50.58 | 50.75 | 50.12 | 50.22 | 2,077,100 | +0.13(+0.26%) |
Dec 16, 2005 | 50.32 | 50.59 | 49.93 | 50.09 | 2,688,000 | -0.15(-0.30%) |
Dec 15, 2005 | 50.48 | 50.79 | 50.11 | 50.24 | 4,728,000 | -0.11(-0.22%) |
Dec 14, 2005 | 50.95 | 51.20 | 50.25 | 50.35 | 6,993,900 | -1.30(-2.52%) |
Dec 13, 2005 | 52.20 | 53.23 | 51.56 | 51.65 | 6,162,100 | -0.91(-1.73%) |
Dec 12, 2005 | 53.09 | 53.76 | 52.25 | 52.56 | 7,505,100 | +0.16(+0.31%) |
Dec 09, 2005 | 52.31 | 52.90 | 52.03 | 52.40 | 5,882,500 | +0.50(+0.96%) |
Dec 08, 2005 | 51.34 | 51.95 | 51.26 | 51.90 | 3,046,000 | +0.58(+1.13%) |
Dec 07, 2005 | 51.22 | 51.50 | 51.10 | 51.32 | 2,279,800 | +0.43(+0.84%) |
Dec 06, 2005 | 50.38 | 50.95 | 50.21 | 50.89 | 2,493,600 | +0.11(+0.22%) |
Dec 05, 2005 | 50.43 | 50.80 | 50.29 | 50.78 | 1,847,500 | +0.46(+0.91%) |
Dec 02, 2005 | 49.93 | 50.34 | 49.89 | 50.32 | 1,651,900 | +0.15(+0.30%) |
Dec 01, 2005 | 49.63 | 50.29 | 49.58 | 50.17 | 2,557,900 | +1.07(+2.18%) |
Nov 30, 2005 | 49.44 | 49.50 | 49.06 | 49.10 | 1,833,400 | -0.70(-1.41%) |
Nov 29, 2005 | 49.57 | 49.98 | 49.38 | 49.80 | 2,277,100 | +0.06(+0.12%) |
Nov 28, 2005 | 49.30 | 49.75 | 49.26 | 49.74 | 2,192,000 | +0.32(+0.65%) |
Nov 25, 2005 | 49.45 | 49.99 | 49.30 | 49.42 | 775,000 | +0.27(+0.55%) |
Nov 23, 2005 | 48.80 | 49.25 | 47.92 | 49.15 | 1,731,700 | -0.17(-0.34%) |
Nov 22, 2005 | 49.02 | 49.34 | 48.85 | 49.32 | 2,799,500 | +0.33(+0.67%) |
Nov 21, 2005 | 48.69 | 49.02 | 48.50 | 48.99 | 2,384,900 | +0.53(+1.09%) |
Nov 18, 2005 | 48.50 | 48.61 | 48.20 | 48.46 | 1,453,800 | -0.02(-0.04%) |
Nov 17, 2005 | 48.23 | 48.58 | 48.17 | 48.48 | 4,172,400 | +0.70(+1.47%) |
Nov 16, 2005 | 47.29 | 47.78 | 47.22 | 47.78 | 2,355,200 | +1.12(+2.40%) |
Nov 15, 2005 | 46.58 | 46.83 | 46.53 | 46.66 | 1,325,400 | +0.04(+0.09%) |
Nov 14, 2005 | 46.56 | 46.81 | 46.51 | 46.62 | 706,500 | -0.18(-0.38%) |
Nov 11, 2005 | 46.55 | 46.80 | 46.44 | 46.80 | 1,467,300 | +0.32(+0.69%) |
Nov 10, 2005 | 46.78 | 46.82 | 46.36 | 46.48 | 810,900 | -0.08(-0.17%) |
Nov 09, 2005 | 46.12 | 46.65 | 46.03 | 46.56 | 1,382,700 | +0.65(+1.42%) |
Nov 08, 2005 | 45.83 | 46.10 | 45.82 | 45.91 | 583,600 | +0.14(+0.31%) |
Nov 07, 2005 | 45.67 | 45.82 | 45.46 | 45.77 | 816,600 | +0.26(+0.57%) |
Nov 04, 2005 | 45.93 | 46.07 | 45.32 | 45.51 | 1,813,200 | -0.45(-0.98%) |
Nov 03, 2005 | 46.06 | 46.08 | 45.75 | 45.96 | 1,703,300 | -0.17(-0.37%) |
Nov 02, 2005 | 45.99 | 46.23 | 45.90 | 46.13 | 1,008,600 | +0.40(+0.87%) |
Nov 01, 2005 | 46.07 | 46.07 | 45.65 | 45.73 | 3,483,400 | -0.67(-1.44%) |
Oct 31, 2005 | 47.02 | 47.04 | 46.33 | 46.40 | 2,327,500 | -0.82(-1.74%) |
Oct 28, 2005 | 46.87 | 47.26 | 46.82 | 47.22 | 1,435,000 | +0.04(+0.08%) |
Oct 27, 2005 | 47.40 | 47.42 | 47.10 | 47.18 | 2,464,500 | +0.25(+0.53%) |
Oct 26, 2005 | 47.09 | 47.21 | 46.89 | 46.93 | 2,248,400 | -0.13(-0.28%) |
Oct 25, 2005 | 46.93 | 47.19 | 46.90 | 47.06 | 3,290,500 | +0.67(+1.44%) |
Oct 24, 2005 | 46.39 | 46.73 | 46.31 | 46.39 | 2,051,300 | -0.13(-0.28%) |
Oct 21, 2005 | 46.12 | 46.56 | 45.91 | 46.52 | 1,409,400 | +0.54(+1.17%) |
Oct 20, 2005 | 46.33 | 46.34 | 45.83 | 45.98 | 1,680,300 | -0.36(-0.78%) |
Oct 19, 2005 | 46.51 | 46.51 | 46.04 | 46.34 | 2,958,200 | -0.66(-1.40%) |
Oct 18, 2005 | 47.09 | 47.18 | 46.93 | 47.00 | 1,243,200 | -0.26(-0.55%) |
Oct 17, 2005 | 47.26 | 47.37 | 47.19 | 47.26 | 1,784,300 | +0.46(+0.98%) |
Oct 14, 2005 | 46.49 | 46.83 | 46.41 | 46.80 | 2,442,300 | -0.22(-0.47%) |
Oct 13, 2005 | 46.89 | 47.06 | 46.60 | 47.02 | 2,632,300 | +0.17(+0.36%) |
Oct 12, 2005 | 47.53 | 47.64 | 46.82 | 46.85 | 3,930,500 | -0.54(-1.14%) |
Oct 11, 2005 | 47.40 | 47.72 | 47.36 | 47.39 | 2,826,900 | +0.02(+0.04%) |
Oct 10, 2005 | 47.31 | 47.44 | 47.09 | 47.37 | 1,285,500 | +0.01(+0.02%) |
Oct 07, 2005 | 46.99 | 47.48 | 46.94 | 47.36 | 1,820,500 | +0.15(+0.32%) |
Oct 06, 2005 | 46.62 | 47.26 | 46.62 | 47.21 | 2,008,800 | +0.85(+1.83%) |
Oct 05, 2005 | 46.38 | 46.53 | 46.14 | 46.36 | 1,627,700 | -0.09(-0.19%) |
Oct 04, 2005 | 46.49 | 46.73 | 46.30 | 46.45 | 1,572,300 | +0.03(+0.06%) |
Oct 03, 2005 | 46.62 | 46.63 | 46.38 | 46.42 | 2,194,900 | -0.28(-0.60%) |
Sep 30, 2005 | 47.09 | 47.20 | 46.65 | 46.70 | 1,194,400 | -0.40(-0.85%) |
Sep 29, 2005 | 46.86 | 47.23 | 46.83 | 47.10 | 2,947,200 | +0.30(+0.64%) |
Sep 28, 2005 | 46.80 | 46.89 | 46.16 | 46.80 | 3,448,000 | +0.55(+1.19%) |
Sep 27, 2005 | 46.14 | 46.33 | 45.66 | 46.25 | 2,341,300 | -0.32(-0.69%) |
Sep 26, 2005 | 45.84 | 46.61 | 45.84 | 46.57 | 1,361,200 | +0.29(+0.63%) |
Sep 23, 2005 | 46.28 | 46.30 | 45.92 | 46.28 | 2,352,800 | -0.08(-0.17%) |
Sep 22, 2005 | 46.84 | 46.84 | 46.22 | 46.36 | 2,347,300 | -0.70(-1.49%) |
Sep 21, 2005 | 46.45 | 47.13 | 46.55 | 47.06 | 3,681,900 | +0.83(+1.80%) |
Sep 20, 2005 | 46.23 | 46.52 | 46.22 | 46.23 | 1,898,900 | -0.02(-0.04%) |
Sep 19, 2005 | 46.27 | 46.73 | 46.22 | 46.25 | 6,072,100 | +0.43(+0.94%) |
Sep 16, 2005 | 45.80 | 45.88 | 45.55 | 45.82 | 2,878,900 | +0.39(+0.86%) |
Sep 15, 2005 | 45.26 | 45.47 | 45.15 | 45.43 | 1,172,000 | +0.47(+1.05%) |
Sep 14, 2005 | 44.82 | 44.96 | 44.66 | 44.96 | 1,733,800 | +0.40(+0.90%) |
Sep 13, 2005 | 44.62 | 44.62 | 44.36 | 44.56 | 952,700 | -0.33(-0.74%) |
Sep 12, 2005 | 44.68 | 44.89 | 44.62 | 44.89 | 752,500 | +0.05(+0.11%) |
Sep 09, 2005 | 44.67 | 44.87 | 44.66 | 44.84 | 1,393,900 | +0.24(+0.54%) |
Sep 08, 2005 | 44.72 | 44.78 | 44.47 | 44.60 | 1,061,200 | +0.27(+0.61%) |
Sep 07, 2005 | 44.41 | 44.49 | 44.29 | 44.33 | 1,300,700 | +0.06(+0.14%) |
Sep 06, 2005 | 44.42 | 44.42 | 44.19 | 44.27 | 819,700 | +0.02(+0.05%) |
Sep 02, 2005 | 44.24 | 44.36 | 44.09 | 44.25 | 1,414,900 | +0.03(+0.07%) |
Sep 01, 2005 | 43.93 | 44.40 | 43.85 | 44.22 | 2,502,900 | +0.82(+1.89%) |
Aug 31, 2005 | 43.10 | 43.40 | 43.03 | 43.40 | 2,416,500 | +0.39(+0.91%) |
Aug 30, 2005 | 42.96 | 43.07 | 42.81 | 43.01 | 2,199,400 | -0.56(-1.29%) |
Aug 29, 2005 | 43.81 | 43.96 | 43.56 | 43.57 | 1,585,500 | -0.04(-0.09%) |
Aug 26, 2005 | 43.78 | 43.90 | 43.51 | 43.61 | 1,301,700 | -0.12(-0.27%) |
Aug 25, 2005 | 43.76 | 43.81 | 43.60 | 43.73 | 1,652,600 | +0.14(+0.32%) |
Aug 24, 2005 | 43.94 | 43.96 | 43.41 | 43.59 | 894,300 | -0.17(-0.39%) |
Aug 23, 2005 | 43.84 | 43.90 | 43.71 | 43.76 | 607,700 | +0.06(+0.14%) |
Aug 22, 2005 | 43.84 | 43.95 | 43.66 | 43.70 | 877,200 | +0.10(+0.23%) |
Aug 19, 2005 | 43.77 | 43.88 | 43.49 | 43.60 | 811,800 | -0.23(-0.52%) |
Aug 18, 2005 | 43.94 | 44.14 | 43.82 | 43.83 | 1,093,500 | -0.08(-0.18%) |
Aug 17, 2005 | 44.26 | 44.30 | 43.72 | 43.91 | 1,990,300 | -0.64(-1.44%) |
Aug 16, 2005 | 44.06 | 44.57 | 44.05 | 44.55 | 1,883,000 | +0.42(+0.95%) |
Aug 15, 2005 | 44.19 | 44.27 | 43.98 | 44.13 | 1,524,500 | -0.36(-0.81%) |
Aug 12, 2005 | 44.49 | 44.72 | 44.43 | 44.49 | 2,428,500 | +0.04(+0.09%) |
Aug 11, 2005 | 43.90 | 44.62 | 43.86 | 44.45 | 2,186,100 | +0.80(+1.83%) |
Aug 10, 2005 | 43.50 | 43.66 | 43.45 | 43.65 | 695,500 | +0.31(+0.72%) |
Aug 09, 2005 | 43.27 | 43.35 | 43.17 | 43.34 | 1,305,800 | -0.01(-0.02%) |
Aug 08, 2005 | 43.52 | 43.55 | 43.27 | 43.35 | 1,108,500 | -0.25(-0.57%) |
Aug 05, 2005 | 43.71 | 43.75 | 43.56 | 43.60 | 1,100,800 | -0.08(-0.18%) |
Aug 04, 2005 | 43.68 | 43.82 | 43.63 | 43.68 | 867,600 | +0.15(+0.34%) |
Aug 03, 2005 | 43.38 | 43.62 | 43.35 | 43.53 | 1,545,900 | +0.39(+0.90%) |
Aug 02, 2005 | 43.07 | 43.15 | 42.99 | 43.14 | 699,600 | +0.01(+0.02%) |
Aug 01, 2005 | 43.08 | 43.17 | 42.99 | 43.13 | 1,493,900 | +0.31(+0.72%) |
Jul 29, 2005 | 42.83 | 42.96 | 42.79 | 42.82 | 1,185,100 | +0.07(+0.16%) |
Jul 28, 2005 | 42.46 | 42.79 | 42.46 | 42.75 | 3,673,300 | +0.31(+0.73%) |
Jul 27, 2005 | 42.30 | 42.50 | 42.30 | 42.44 | 1,560,600 | +0.19(+0.45%) |
Jul 26, 2005 | 42.28 | 42.37 | 42.14 | 42.25 | 637,000 | -0.26(-0.61%) |
Jul 25, 2005 | 42.46 | 42.56 | 42.43 | 42.51 | 2,122,100 | +0.06(+0.14%) |
Jul 22, 2005 | 42.45 | 42.48 | 42.34 | 42.45 | 633,300 | -0.01(-0.02%) |
Jul 21, 2005 | 42.43 | 42.51 | 42.33 | 42.46 | 1,777,300 | +0.26(+0.62%) |
Jul 20, 2005 | 42.16 | 42.25 | 42.05 | 42.20 | 2,266,800 | +0.31(+0.74%) |
Jul 19, 2005 | 41.88 | 42.00 | 41.81 | 41.89 | 1,132,600 | -0.12(-0.29%) |
Jul 18, 2005 | 41.96 | 42.17 | 41.94 | 42.01 | 956,400 | -0.04(-0.10%) |
Jul 15, 2005 | 41.76 | 42.07 | 41.70 | 42.05 | 1,104,800 | +0.15(+0.36%) |
Jul 14, 2005 | 42.33 | 42.36 | 41.80 | 41.90 | 1,642,600 | -0.45(-1.06%) |
Jul 13, 2005 | 42.35 | 42.38 | 42.25 | 42.35 | 981,300 | -0.29(-0.68%) |
Jul 12, 2005 | 42.61 | 42.64 | 42.40 | 42.64 | 1,274,200 | +0.10(+0.24%) |
Jul 11, 2005 | 42.33 | 42.57 | 42.28 | 42.54 | 2,252,900 | +0.28(+0.66%) |
Jul 08, 2005 | 42.32 | 42.40 | 42.12 | 42.26 | 824,300 | -0.10(-0.24%) |
Jul 07, 2005 | 42.47 | 42.56 | 42.05 | 42.36 | 4,345,200 | +0.11(+0.26%) |
Jul 06, 2005 | 42.36 | 42.38 | 42.24 | 42.25 | 1,254,600 | -0.03(-0.07%) |
Jul 05, 2005 | 42.33 | 42.34 | 42.06 | 42.28 | 2,582,700 | -0.42(-0.98%) |
Jul 01, 2005 | 43.40 | 43.40 | 42.59 | 42.70 | 1,755,500 | -0.74(-1.70%) |
Jun 30, 2005 | 43.63 | 43.77 | 43.36 | 43.44 | 1,087,500 | -0.19(-0.44%) |
Jun 29, 2005 | 43.49 | 43.70 | 43.46 | 43.63 | 1,199,800 | +0.18(+0.41%) |
Jun 28, 2005 | 43.64 | 43.64 | 43.37 | 43.45 | 1,295,600 | -0.46(-1.05%) |
Jun 27, 2005 | 43.90 | 43.93 | 43.73 | 43.91 | 1,016,500 | +0.01(+0.02%) |
Jun 24, 2005 | 43.96 | 44.06 | 43.68 | 43.90 | 473,500 | -0.12(-0.27%) |
Jun 23, 2005 | 43.84 | 44.13 | 43.78 | 44.02 | 1,576,600 | +0.30(+0.69%) |
Jun 22, 2005 | 43.66 | 43.76 | 43.53 | 43.72 | 1,258,500 | -0.09(-0.21%) |
Jun 21, 2005 | 43.58 | 43.82 | 43.42 | 43.81 | 672,600 | +0.15(+0.34%) |
Jun 20, 2005 | 43.94 | 43.94 | 43.66 | 43.66 | 1,433,700 | +0.03(+0.07%) |
Jun 17, 2005 | 43.78 | 43.85 | 43.61 | 43.63 | 1,816,500 | +0.17(+0.39%) |
Jun 16, 2005 | 43.30 | 43.55 | 43.17 | 43.46 | 1,809,200 | +0.72(+1.68%) |
Jun 15, 2005 | 42.69 | 42.89 | 42.67 | 42.74 | 2,311,400 | +0.14(+0.33%) |
Jun 14, 2005 | 42.66 | 42.70 | 42.58 | 42.60 | 825,500 | -0.18(-0.42%) |
Jun 13, 2005 | 42.81 | 43.01 | 42.70 | 42.78 | 2,331,600 | +0.16(+0.38%) |
Jun 10, 2005 | 42.25 | 42.72 | 42.12 | 42.62 | 1,678,000 | +0.35(+0.83%) |
Jun 09, 2005 | 42.24 | 42.40 | 42.03 | 42.27 | 694,700 | -0.07(-0.17%) |
Jun 08, 2005 | 42.45 | 42.56 | 42.24 | 42.34 | 691,500 | -0.04(-0.09%) |
Jun 07, 2005 | 42.48 | 42.48 | 42.31 | 42.38 | 611,000 | -0.10(-0.24%) |
Jun 06, 2005 | 42.56 | 42.65 | 42.45 | 42.48 | 2,470,800 | +0.31(+0.74%) |
Jun 03, 2005 | 42.33 | 42.39 | 42.17 | 42.17 | 3,350,700 | +0.07(+0.17%) |
Jun 02, 2005 | 41.94 | 42.28 | 41.91 | 42.10 | 5,752,600 | +0.57(+1.37%) |
Jun 01, 2005 | 41.41 | 41.65 | 41.40 | 41.53 | 1,792,900 | -0.12(-0.29%) |
May 31, 2005 | 41.45 | 41.69 | 41.33 | 41.65 | 3,198,900 | -0.23(-0.55%) |
May 27, 2005 | 41.81 | 41.96 | 41.74 | 41.88 | 2,453,300 | +0.19(+0.46%) |
May 26, 2005 | 41.73 | 41.81 | 41.65 | 41.69 | 341,500 | -0.18(-0.43%) |
May 25, 2005 | 41.78 | 41.90 | 41.69 | 41.87 | 1,535,100 | +0.14(+0.34%) |
May 24, 2005 | 41.83 | 41.83 | 41.65 | 41.73 | 1,684,600 | +0.11(+0.26%) |
May 23, 2005 | 41.69 | 41.75 | 41.55 | 41.62 | 5,001,900 | -0.03(-0.07%) |
May 20, 2005 | 41.76 | 41.83 | 41.61 | 41.65 | 932,800 | -0.33(-0.79%) |
May 19, 2005 | 42.00 | 42.05 | 41.87 | 41.98 | 610,200 | -0.07(-0.17%) |
May 18, 2005 | 41.99 | 42.11 | 41.83 | 42.05 | 2,207,100 | +0.19(+0.45%) |
May 17, 2005 | 41.95 | 42.05 | 41.83 | 41.86 | 880,800 | -0.02(-0.05%) |
May 16, 2005 | 41.77 | 41.90 | 41.77 | 41.88 | 874,500 | -0.07(-0.17%) |
May 13, 2005 | 42.12 | 42.12 | 41.83 | 41.95 | 802,600 | -0.21(-0.50%) |
May 12, 2005 | 42.42 | 42.48 | 41.97 | 42.16 | 1,880,200 | -0.53(-1.24%) |
May 11, 2005 | 42.55 | 42.83 | 42.51 | 42.69 | 764,600 | +0.05(+0.12%) |
May 10, 2005 | 42.71 | 42.79 | 42.58 | 42.64 | 461,000 | +0.09(+0.21%) |
May 09, 2005 | 42.54 | 42.61 | 42.48 | 42.55 | 600,000 | +0.03(+0.07%) |
May 06, 2005 | 42.43 | 42.63 | 42.34 | 42.52 | 3,722,700 | -0.39(-0.91%) |
May 05, 2005 | 42.96 | 42.96 | 42.71 | 42.91 | 319,300 | +0.01(+0.02%) |
May 04, 2005 | 42.87 | 42.92 | 42.73 | 42.90 | 607,600 | +0.14(+0.33%) |
May 03, 2005 | 42.75 | 42.80 | 42.58 | 42.76 | 1,268,700 | -0.12(-0.28%) |
May 02, 2005 | 43.13 | 43.17 | 42.81 | 42.88 | 1,708,600 | -0.47(-1.08%) |
Apr 29, 2005 | 43.18 | 43.61 | 43.18 | 43.35 | 3,736,700 | +0.35(+0.81%) |
Apr 28, 2005 | 43.16 | 43.27 | 42.99 | 43.00 | 2,260,300 | -0.20(-0.46%) |
Apr 27, 2005 | 43.53 | 43.54 | 43.12 | 43.20 | 2,762,800 | -0.44(-1.01%) |
Apr 26, 2005 | 43.69 | 43.70 | 43.50 | 43.64 | 1,531,400 | +0.20(+0.46%) |
Apr 25, 2005 | 43.35 | 43.45 | 43.22 | 43.44 | 906,300 | +0.05(+0.12%) |
Apr 22, 2005 | 43.46 | 43.50 | 43.31 | 43.39 | 1,169,000 | +0.20(+0.46%) |
Apr 21, 2005 | 43.42 | 43.43 | 43.14 | 43.19 | 1,550,600 | -0.21(-0.48%) |
Apr 20, 2005 | 43.21 | 43.52 | 43.19 | 43.40 | 1,248,200 | +0.12(+0.28%) |
Apr 19, 2005 | 42.79 | 43.36 | 42.72 | 43.28 | 3,145,400 | +0.59(+1.38%) |
Apr 18, 2005 | 42.55 | 42.78 | 42.52 | 42.69 | 909,800 | +0.29(+0.68%) |
Apr 15, 2005 | 42.38 | 42.56 | 42.36 | 42.40 | 1,811,100 | +0.09(+0.21%) |
Apr 14, 2005 | 42.45 | 42.48 | 42.16 | 42.31 | 3,680,300 | -0.59(-1.38%) |
Apr 13, 2005 | 42.76 | 42.95 | 42.68 | 42.90 | 384,000 | +0.06(+0.14%) |
Apr 12, 2005 | 42.70 | 42.84 | 42.61 | 42.84 | 2,098,700 | +0.06(+0.14%) |
Apr 11, 2005 | 42.84 | 42.96 | 42.74 | 42.78 | 514,100 | +0.09(+0.21%) |
Apr 08, 2005 | 42.48 | 42.71 | 42.46 | 42.69 | 1,002,300 | +0.12(+0.28%) |
Apr 07, 2005 | 42.77 | 42.81 | 42.53 | 42.57 | 2,853,000 | -0.06(-0.14%) |
Apr 06, 2005 | 42.49 | 42.72 | 42.49 | 42.63 | 1,637,500 | +0.18(+0.42%) |
Apr 05, 2005 | 42.49 | 42.54 | 42.38 | 42.45 | 888,000 | +0.05(+0.12%) |
Apr 04, 2005 | 42.43 | 42.43 | 42.23 | 42.40 | 1,893,100 | -0.22(-0.52%) |
Apr 01, 2005 | 42.60 | 42.62 | 42.45 | 42.62 | 2,448,500 | -0.20(-0.47%) |
Mar 31, 2005 | 42.87 | 42.87 | 42.70 | 42.82 | 1,363,200 | +0.21(+0.49%) |
Mar 30, 2005 | 42.65 | 42.81 | 42.56 | 42.61 | 1,324,300 | +0.05(+0.12%) |
Mar 29, 2005 | 42.61 | 42.63 | 42.54 | 42.56 | 1,197,800 | +0.02(+0.05%) |
Mar 28, 2005 | 42.45 | 42.58 | 42.41 | 42.54 | 581,100 | +0.15(+0.35%) |
Mar 24, 2005 | 42.51 | 42.54 | 42.37 | 42.39 | 1,466,400 | -0.03(-0.07%) |
Mar 23, 2005 | 42.60 | 42.67 | 42.35 | 42.42 | 2,618,600 | -0.23(-0.54%) |
Mar 22, 2005 | 43.21 | 43.22 | 42.55 | 42.65 | 2,609,400 | -0.44(-1.02%) |
Mar 21, 2005 | 43.24 | 43.25 | 42.87 | 43.09 | 3,814,400 | -0.80(-1.83%) |
Mar 18, 2005 | 43.61 | 43.95 | 43.60 | 43.89 | 1,207,500 | +0.07(+0.16%) |
Mar 17, 2005 | 43.97 | 43.97 | 43.67 | 43.82 | 1,525,200 | -0.49(-1.11%) |
Mar 16, 2005 | 44.29 | 44.35 | 44.20 | 44.31 | 2,223,300 | +0.25(+0.57%) |
Mar 15, 2005 | 44.23 | 44.23 | 43.93 | 44.06 | 1,254,900 | +0.03(+0.07%) |
Mar 14, 2005 | 44.26 | 44.26 | 43.95 | 44.03 | 866,600 | -0.40(-0.90%) |
Mar 11, 2005 | 44.31 | 44.67 | 44.28 | 44.43 | 2,659,600 | +0.23(+0.52%) |
Mar 10, 2005 | 44.16 | 44.25 | 44.00 | 44.20 | 2,065,000 | +0.18(+0.41%) |
Mar 09, 2005 | 43.95 | 44.20 | 43.92 | 44.02 | 3,025,000 | -0.01(-0.02%) |
Mar 08, 2005 | 43.71 | 44.08 | 43.59 | 44.03 | 2,674,900 | +0.56(+1.29%) |
Mar 07, 2005 | 43.32 | 43.51 | 43.26 | 43.47 | 1,290,100 | +0.09(+0.21%) |
Mar 04, 2005 | 43.33 | 43.52 | 43.31 | 43.38 | 915,000 | +0.41(+0.95%) |
Mar 03, 2005 | 43.06 | 43.13 | 42.90 | 42.97 | 1,924,600 | -0.28(-0.65%) |
Mar 02, 2005 | 43.16 | 43.35 | 43.08 | 43.25 | 1,188,000 | +0.03(+0.07%) |