Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.33 | 46.50 | 46.10 | 46.47 | 2,158,377 | -0.04(-0.09%) |
Jul 28, 2006 | 46.12 | 46.72 | 46.12 | 46.51 | 1,803,329 | +0.71(+1.55%) |
Jul 27, 2006 | 46.36 | 46.40 | 45.80 | 45.80 | 1,730,221 | -0.27(-0.59%) |
Jul 26, 2006 | 46.30 | 46.49 | 46.04 | 46.07 | 3,345,028 | -0.51(-1.09%) |
Jul 25, 2006 | 46.52 | 46.86 | 46.30 | 46.58 | 3,115,888 | +0.06(+0.13%) |
Jul 24, 2006 | 45.94 | 46.62 | 46.06 | 46.52 | 2,804,164 | +0.59(+1.27%) |
Jul 21, 2006 | 45.74 | 46.11 | 45.26 | 45.94 | 2,514,101 | +0.20(+0.44%) |
Jul 20, 2006 | 45.43 | 46.17 | 45.39 | 45.74 | 1,879,484 | +0.02(+0.05%) |
Jul 19, 2006 | 45.25 | 46.16 | 45.25 | 45.71 | 4,008,584 | +0.47(+1.03%) |
Jul 18, 2006 | 45.38 | 45.58 | 44.83 | 45.25 | 2,465,532 | -0.28(-0.61%) |
Jul 17, 2006 | 45.17 | 45.58 | 45.09 | 45.52 | 1,398,359 | +0.32(+0.71%) |
Jul 14, 2006 | 45.32 | 45.33 | 44.84 | 45.20 | 3,075,104 | -0.21(-0.47%) |
Jul 13, 2006 | 45.95 | 46.17 | 45.42 | 45.42 | 3,361,612 | -0.83(-1.79%) |
Jul 12, 2006 | 46.72 | 46.72 | 46.21 | 46.24 | 2,429,316 | -0.47(-1.01%) |
Jul 11, 2006 | 46.36 | 46.78 | 46.04 | 46.72 | 1,784,883 | +0.36(+0.78%) |
Jul 10, 2006 | 45.98 | 46.53 | 45.98 | 46.36 | 2,077,992 | +0.53(+1.15%) |
Jul 07, 2006 | 46.16 | 46.17 | 45.83 | 45.83 | 1,582,652 | -0.33(-0.70%) |
Jul 06, 2006 | 46.03 | 46.39 | 46.03 | 46.16 | 2,090,177 | +0.07(+0.14%) |
Jul 05, 2006 | 46.39 | 46.47 | 45.65 | 46.09 | 2,266,347 | -0.63(-1.34%) |
Jul 03, 2006 | 45.95 | 46.72 | 45.74 | 46.72 | 1,139,773 | +0.80(+1.75%) |
Jun 30, 2006 | 46.09 | 46.15 | 45.91 | 45.91 | 2,439,470 | -0.13(-0.28%) |
Jun 29, 2006 | 45.34 | 46.04 | 45.21 | 46.04 | 2,598,717 | +1.00(+2.23%) |
Jun 28, 2006 | 44.77 | 45.12 | 44.61 | 45.04 | 2,552,178 | +0.27(+0.59%) |
Jun 27, 2006 | 44.91 | 45.38 | 44.77 | 44.77 | 2,043,469 | -0.61(-1.34%) |
Jun 26, 2006 | 44.48 | 45.49 | 44.47 | 45.38 | 2,556,748 | +0.84(+1.88%) |
Jun 23, 2006 | 44.47 | 45.02 | 44.42 | 44.54 | 1,858,668 | -0.13(-0.29%) |
Jun 22, 2006 | 45.09 | 45.09 | 44.42 | 44.67 | 2,312,885 | -0.44(-0.98%) |
Jun 21, 2006 | 44.67 | 45.31 | 44.54 | 45.12 | 2,623,425 | +0.36(+0.81%) |
Jun 20, 2006 | 44.50 | 44.99 | 44.43 | 44.76 | 2,536,948 | +0.35(+0.79%) |
Jun 19, 2006 | 44.90 | 45.14 | 44.26 | 44.41 | 2,517,825 | -0.28(-0.62%) |
Jun 16, 2006 | 44.71 | 45.05 | 44.47 | 44.68 | 2,433,209 | -0.35(-0.79%) |
Jun 15, 2006 | 43.99 | 45.15 | 43.85 | 45.04 | 2,643,563 | +1.05(+2.38%) |
Jun 14, 2006 | 44.20 | 44.50 | 43.50 | 43.99 | 4,409,663 | -0.27(-0.60%) |
Jun 13, 2006 | 44.94 | 45.10 | 44.26 | 44.26 | 3,847,645 | -0.66(-1.46%) |
Jun 12, 2006 | 45.51 | 45.60 | 44.91 | 44.91 | 3,048,534 | -0.60(-1.32%) |
Jun 09, 2006 | 45.61 | 45.97 | 45.45 | 45.52 | 1,961,730 | -0.24(-0.53%) |
Jun 08, 2006 | 45.44 | 45.88 | 45.10 | 45.76 | 4,050,892 | +0.39(+0.86%) |
Jun 07, 2006 | 45.73 | 45.87 | 45.32 | 45.37 | 2,326,424 | -0.14(-0.30%) |
Jun 06, 2006 | 45.51 | 45.70 | 44.93 | 45.51 | 2,897,241 | +0.29(+0.64%) |
Jun 05, 2006 | 45.93 | 45.93 | 45.22 | 45.22 | 2,310,516 | -0.71(-1.56%) |
Jun 02, 2006 | 45.64 | 45.93 | 45.60 | 45.93 | 2,382,101 | +0.22(+0.49%) |
Jun 01, 2006 | 45.00 | 45.72 | 44.97 | 45.71 | 2,405,116 | +0.71(+1.58%) |
May 31, 2006 | 44.23 | 45.00 | 44.23 | 45.00 | 4,374,293 | +0.66(+1.49%) |
May 30, 2006 | 44.33 | 44.53 | 44.21 | 44.34 | 3,174,273 | -0.44(-0.99%) |
May 26, 2006 | 44.84 | 45.02 | 44.57 | 44.78 | 2,447,255 | -0.12(-0.28%) |
May 25, 2006 | 44.94 | 45.38 | 44.77 | 44.90 | 2,063,607 | +0.14(+0.32%) |
May 24, 2006 | 44.82 | 45.21 | 44.41 | 44.76 | 3,309,828 | +0.09(+0.20%) |
May 23, 2006 | 45.03 | 45.20 | 44.64 | 44.67 | 2,574,856 | +0.04(+0.08%) |
May 22, 2006 | 45.34 | 45.34 | 44.44 | 44.64 | 3,276,489 | -0.70(-1.55%) |
May 19, 2006 | 44.76 | 45.39 | 44.62 | 45.34 | 2,781,149 | +0.73(+1.63%) |
May 18, 2006 | 44.50 | 45.36 | 44.50 | 44.61 | 2,377,024 | -0.34(-0.76%) |
May 17, 2006 | 45.63 | 46.00 | 44.88 | 44.96 | 4,257,354 | -1.21(-2.61%) |
May 16, 2006 | 45.50 | 46.68 | 45.50 | 46.16 | 1,573,682 | -0.25(-0.53%) |
May 15, 2006 | 45.45 | 46.45 | 45.45 | 46.41 | 3,039,226 | +1.00(+2.21%) |
May 12, 2006 | 45.95 | 46.21 | 45.35 | 45.41 | 2,460,455 | -0.50(-1.09%) |
May 11, 2006 | 46.98 | 46.98 | 45.82 | 45.91 | 2,058,192 | -0.63(-1.35%) |
May 10, 2006 | 45.35 | 46.61 | 45.35 | 46.53 | 2,714,302 | +0.95(+2.07%) |
May 09, 2006 | 45.72 | 45.84 | 45.56 | 45.59 | 1,563,529 | -0.13(-0.28%) |
May 08, 2006 | 46.09 | 46.19 | 45.67 | 45.72 | 2,739,687 | -0.57(-1.24%) |
May 05, 2006 | 45.80 | 46.44 | 45.57 | 46.29 | 2,788,764 | +0.80(+1.75%) |
May 04, 2006 | 45.81 | 46.36 | 45.46 | 45.49 | 4,036,169 | -0.94(-2.02%) |
May 03, 2006 | 46.24 | 46.59 | 45.77 | 46.43 | 3,329,628 | -0.12(-0.27%) |
May 02, 2006 | 46.03 | 46.60 | 45.95 | 46.56 | 2,974,919 | +0.67(+1.46%) |
May 01, 2006 | 46.21 | 46.75 | 45.62 | 45.89 | 2,960,703 | -0.28(-0.60%) |
Apr 28, 2006 | 46.62 | 47.45 | 46.10 | 46.17 | 4,502,740 | -0.45(-0.96%) |
Apr 27, 2006 | 45.74 | 46.62 | 45.60 | 46.62 | 3,870,830 | +0.82(+1.79%) |
Apr 26, 2006 | 45.07 | 45.92 | 45.06 | 45.80 | 2,408,501 | +0.90(+2.00%) |
Apr 25, 2006 | 45.03 | 45.09 | 44.81 | 44.90 | 1,640,021 | -0.14(-0.30%) |
Apr 24, 2006 | 45.13 | 45.19 | 44.74 | 45.03 | 1,427,636 | -0.10(-0.22%) |
Apr 21, 2006 | 45.38 | 45.38 | 44.97 | 45.13 | 1,769,483 | -0.04(-0.09%) |
Apr 20, 2006 | 44.83 | 45.22 | 44.80 | 45.17 | 2,073,423 | +0.07(+0.16%) |
Apr 19, 2006 | 44.79 | 45.17 | 44.64 | 45.10 | 2,489,224 | +0.28(+0.63%) |
Apr 18, 2006 | 44.03 | 44.89 | 44.00 | 44.82 | 2,828,533 | +0.84(+1.91%) |
Apr 17, 2006 | 44.17 | 44.32 | 43.89 | 43.98 | 2,049,053 | -0.23(-0.52%) |
Apr 13, 2006 | 44.27 | 44.32 | 43.94 | 44.21 | 1,641,883 | -0.06(-0.13%) |
Apr 12, 2006 | 44.35 | 44.65 | 44.22 | 44.27 | 1,622,760 | -0.24(-0.53%) |
Apr 11, 2006 | 44.84 | 44.99 | 44.35 | 44.51 | 2,869,318 | -0.34(-0.76%) |
Apr 10, 2006 | 45.02 | 45.16 | 44.80 | 44.85 | 1,602,790 | -0.17(-0.38%) |
Apr 07, 2006 | 45.42 | 45.70 | 44.91 | 45.02 | 1,684,698 | -0.37(-0.82%) |
Apr 06, 2006 | 45.17 | 45.50 | 45.15 | 45.39 | 2,364,839 | -0.09(-0.21%) |
Apr 05, 2006 | 45.32 | 45.65 | 45.21 | 45.49 | 1,797,237 | +0.17(+0.38%) |
Apr 04, 2006 | 44.68 | 45.44 | 44.60 | 45.32 | 2,044,992 | +0.64(+1.43%) |
Apr 03, 2006 | 44.81 | 45.29 | 44.59 | 44.68 | 2,210,162 | -0.12(-0.26%) |
Mar 31, 2006 | 45.26 | 45.41 | 44.77 | 44.80 | 2,573,840 | -0.51(-1.12%) |
Mar 30, 2006 | 45.53 | 46.02 | 45.30 | 45.30 | 2,563,179 | -0.37(-0.82%) |
Mar 29, 2006 | 45.64 | 45.98 | 45.39 | 45.68 | 2,598,379 | +0.05(+0.10%) |
Mar 28, 2006 | 45.74 | 45.98 | 45.38 | 45.63 | 3,667,583 | -0.12(-0.27%) |
Mar 27, 2006 | 45.19 | 45.87 | 45.19 | 45.75 | 4,548,602 | +0.74(+1.64%) |
Mar 24, 2006 | 45.11 | 45.38 | 44.92 | 45.02 | 1,511,236 | -0.14(-0.31%) |
Mar 23, 2006 | 45.04 | 45.26 | 44.65 | 45.16 | 2,019,269 | +0.03(+0.07%) |
Mar 22, 2006 | 44.03 | 45.26 | 44.03 | 45.13 | 1,727,514 | +0.06(+0.14%) |
Mar 21, 2006 | 45.57 | 45.57 | 45.03 | 45.06 | 1,501,082 | -0.48(-1.06%) |
Mar 20, 2006 | 45.50 | 45.67 | 45.30 | 45.55 | 1,978,992 | +0.32(+0.71%) |
Mar 17, 2006 | 45.42 | 45.42 | 44.75 | 45.23 | 4,123,154 | +0.10(+0.22%) |
Mar 16, 2006 | 45.54 | 45.54 | 45.00 | 45.13 | 2,125,546 | -0.41(-0.90%) |
Mar 15, 2006 | 44.99 | 45.54 | 44.91 | 45.54 | 1,882,530 | +0.38(+0.84%) |
Mar 14, 2006 | 44.32 | 45.17 | 44.32 | 45.16 | 2,621,394 | +0.69(+1.54%) |
Mar 13, 2006 | 44.86 | 45.07 | 44.39 | 44.47 | 2,294,270 | -0.46(-1.03%) |
Mar 10, 2006 | 44.63 | 45.18 | 44.50 | 44.93 | 2,438,286 | +0.25(+0.56%) |
Mar 09, 2006 | 44.64 | 44.94 | 44.53 | 44.68 | 1,949,545 | -0.08(-0.18%) |
Mar 08, 2006 | 44.55 | 44.89 | 44.30 | 44.77 | 3,004,026 | +0.15(+0.33%) |
Mar 07, 2006 | 44.20 | 44.62 | 43.87 | 44.62 | 3,204,904 | +0.38(+0.85%) |
Mar 06, 2006 | 44.32 | 44.52 | 43.98 | 44.24 | 2,115,392 | +0.08(+0.19%) |
Mar 03, 2006 | 44.35 | 44.55 | 44.10 | 44.16 | 3,382,766 | -0.51(-1.14%) |
Mar 02, 2006 | 44.65 | 44.92 | 44.57 | 44.67 | 2,659,810 | -0.28(-0.63%) |
Mar 01, 2006 | 45.53 | 45.66 | 44.89 | 44.95 | 2,995,057 | -0.57(-1.26%) |
Feb 28, 2006 | 45.78 | 45.78 | 45.32 | 45.52 | 3,811,091 | -0.26(-0.57%) |
Feb 27, 2006 | 45.57 | 45.88 | 45.56 | 45.78 | 2,620,379 | +0.04(+0.08%) |
Feb 24, 2006 | 45.56 | 45.83 | 45.38 | 45.75 | 3,242,643 | +0.51(+1.14%) |
Feb 23, 2006 | 44.87 | 45.37 | 44.71 | 45.23 | 2,540,840 | +0.01(+0.03%) |
Feb 22, 2006 | 44.18 | 45.29 | 44.08 | 45.22 | 4,615,448 | +0.59(+1.31%) |
Feb 21, 2006 | 44.44 | 44.88 | 44.38 | 44.64 | 2,740,533 | +0.13(+0.29%) |
Feb 17, 2006 | 44.91 | 44.91 | 44.40 | 44.51 | 2,782,841 | -0.44(-0.97%) |
Feb 16, 2006 | 44.63 | 44.98 | 44.43 | 44.94 | 2,576,040 | +0.17(+0.38%) |
Feb 15, 2006 | 46.09 | 45.20 | 44.52 | 44.77 | 3,732,229 | -0.22(-0.50%) |
Feb 14, 2006 | 44.24 | 45.35 | 44.20 | 45.00 | 3,970,338 | +0.91(+2.06%) |
Feb 13, 2006 | 44.17 | 44.28 | 43.89 | 44.09 | 3,025,350 | -0.38(-0.85%) |
Feb 10, 2006 | 44.50 | 44.67 | 44.18 | 44.47 | 2,875,410 | -0.04(-0.08%) |
Feb 09, 2006 | 43.79 | 44.70 | 43.77 | 44.50 | 5,866,745 | -0.20(-0.44%) |
Feb 08, 2006 | 44.55 | 44.70 | 44.05 | 44.70 | 2,642,717 | +0.50(+1.12%) |
Feb 07, 2006 | 44.38 | 44.49 | 44.08 | 44.20 | 3,328,781 | -0.27(-0.60%) |
Feb 06, 2006 | 44.22 | 44.73 | 43.93 | 44.47 | 2,446,578 | +0.37(+0.84%) |
Feb 03, 2006 | 44.03 | 44.41 | 44.02 | 44.09 | 2,868,303 | -0.23(-0.52%) |
Feb 02, 2006 | 44.72 | 44.79 | 44.20 | 44.32 | 2,886,411 | -0.54(-1.21%) |
Feb 01, 2006 | 44.52 | 44.94 | 44.43 | 44.87 | 2,855,103 | +0.35(+0.78%) |
Jan 31, 2006 | 44.78 | 44.98 | 44.47 | 44.52 | 2,987,272 | -0.26(-0.58%) |
Jan 30, 2006 | 44.82 | 44.91 | 44.48 | 44.78 | 2,399,701 | -0.13(-0.29%) |
Jan 27, 2006 | 45.20 | 45.50 | 44.87 | 44.91 | 2,320,331 | -0.20(-0.43%) |
Jan 26, 2006 | 44.23 | 45.35 | 44.68 | 45.10 | 3,968,815 | +0.88(+1.99%) |
Jan 25, 2006 | 44.25 | 44.42 | 44.09 | 44.22 | 3,583,982 | -0.04(-0.08%) |
Jan 24, 2006 | 43.85 | 44.40 | 43.85 | 44.26 | 2,590,594 | +0.28(+0.63%) |
Jan 23, 2006 | 43.28 | 44.13 | 43.12 | 43.98 | 3,353,320 | +0.73(+1.69%) |
Jan 20, 2006 | 43.70 | 43.77 | 43.20 | 43.25 | 5,702,083 | -0.42(-0.96%) |
Jan 19, 2006 | 44.12 | 44.20 | 43.64 | 43.67 | 4,187,123 | -0.41(-0.92%) |
Jan 18, 2006 | 44.34 | 44.34 | 43.90 | 44.08 | 3,041,765 | -0.26(-0.59%) |
Jan 17, 2006 | 44.32 | 44.40 | 44.09 | 44.34 | 2,564,871 | -0.28(-0.64%) |
Jan 13, 2006 | 44.74 | 44.96 | 44.48 | 44.62 | 2,629,179 | +0.01(+0.03%) |
Jan 12, 2006 | 45.22 | 45.29 | 44.57 | 44.61 | 2,217,946 | -0.61(-1.35%) |
Jan 11, 2006 | 45.19 | 45.30 | 45.00 | 45.22 | 2,638,487 | +0.34(+0.75%) |
Jan 10, 2006 | 45.15 | 45.15 | 44.55 | 44.88 | 3,472,120 | -0.31(-0.68%) |
Jan 09, 2006 | 44.61 | 45.35 | 44.61 | 45.19 | 2,358,070 | +0.43(+0.95%) |
Jan 06, 2006 | 45.20 | 45.24 | 44.58 | 44.76 | 3,362,628 | -0.05(-0.11%) |
Jan 05, 2006 | 44.91 | 45.15 | 44.74 | 44.81 | 2,844,272 | -0.34(-0.76%) |
Jan 04, 2006 | 44.95 | 45.26 | 44.87 | 45.15 | 4,710,048 | +0.43(+0.95%) |
Jan 03, 2006 | 43.61 | 44.73 | 43.54 | 44.73 | 5,914,976 | +1.48(+3.42%) |
Dec 30, 2005 | 43.53 | 43.63 | 43.04 | 43.25 | 2,152,792 | -0.33(-0.75%) |
Dec 29, 2005 | 43.76 | 43.94 | 43.45 | 43.57 | 1,420,020 | -0.19(-0.43%) |
Dec 28, 2005 | 43.75 | 43.93 | 43.73 | 43.76 | 2,024,515 | +0.01(+0.03%) |
Dec 27, 2005 | 43.96 | 44.19 | 43.70 | 43.75 | 2,181,731 | -0.16(-0.36%) |
Dec 23, 2005 | 44.32 | 44.32 | 43.70 | 43.91 | 2,552,517 | -0.41(-0.93%) |
Dec 22, 2005 | 44.73 | 44.83 | 44.30 | 44.32 | 3,043,965 | -0.48(-1.08%) |
Dec 21, 2005 | 45.00 | 45.02 | 44.75 | 44.81 | 2,679,610 | +0.05(+0.12%) |
Dec 20, 2005 | 44.24 | 44.79 | 44.21 | 44.76 | 3,391,059 | +0.57(+1.30%) |
Dec 19, 2005 | 44.32 | 44.45 | 44.06 | 44.18 | 2,425,255 | -0.02(-0.05%) |
Dec 16, 2005 | 45.06 | 45.09 | 44.08 | 44.21 | 5,519,482 | -0.70(-1.57%) |
Dec 15, 2005 | 45.09 | 45.32 | 44.71 | 44.91 | 3,121,304 | -0.24(-0.52%) |
Dec 14, 2005 | 45.10 | 45.28 | 44.91 | 45.15 | 3,314,228 | +0.05(+0.10%) |
Dec 13, 2005 | 44.89 | 45.16 | 44.32 | 45.10 | 4,068,661 | +0.27(+0.61%) |
Dec 12, 2005 | 44.87 | 45.12 | 44.52 | 44.83 | 3,611,906 | +0.04(+0.08%) |
Dec 09, 2005 | 45.22 | 45.23 | 44.74 | 44.79 | 3,470,259 | -0.25(-0.55%) |
Dec 08, 2005 | 44.91 | 45.19 | 44.63 | 45.04 | 4,360,078 | +0.41(+0.93%) |
Dec 07, 2005 | 44.82 | 44.90 | 44.34 | 44.63 | 3,940,215 | -0.15(-0.34%) |
Dec 06, 2005 | 45.62 | 45.88 | 44.63 | 44.78 | 3,661,998 | -0.39(-0.86%) |
Dec 05, 2005 | 45.36 | 45.41 | 45.06 | 45.17 | 3,401,720 | -0.20(-0.43%) |
Dec 02, 2005 | 45.53 | 45.68 | 45.23 | 45.36 | 3,236,550 | -0.25(-0.56%) |
Dec 01, 2005 | 45.74 | 46.14 | 45.54 | 45.62 | 4,796,526 | -0.12(-0.26%) |
Nov 30, 2005 | 46.06 | 46.26 | 45.55 | 45.74 | 4,503,924 | -0.33(-0.72%) |
Nov 29, 2005 | 45.85 | 46.46 | 45.82 | 46.07 | 3,630,183 | +0.54(+1.19%) |
Nov 28, 2005 | 45.50 | 45.73 | 45.42 | 45.52 | 2,650,333 | +0.02(+0.04%) |
Nov 25, 2005 | 45.68 | 45.74 | 45.32 | 45.51 | 1,253,666 | -0.08(-0.17%) |
Nov 23, 2005 | 45.68 | 45.75 | 45.41 | 45.58 | 3,489,044 | -0.09(-0.21%) |
Nov 22, 2005 | 45.41 | 45.74 | 45.29 | 45.68 | 3,492,259 | +0.50(+1.11%) |
Nov 21, 2005 | 45.23 | 45.26 | 44.92 | 45.17 | 3,095,750 | +0.29(+0.64%) |
Nov 18, 2005 | 45.26 | 45.27 | 44.64 | 44.89 | 3,666,229 | -0.32(-0.71%) |
Nov 17, 2005 | 44.52 | 45.20 | 44.47 | 45.20 | 5,306,420 | +0.83(+1.86%) |
Nov 16, 2005 | 44.44 | 44.59 | 44.06 | 44.38 | 3,791,291 | +0.44(+1.00%) |
Nov 15, 2005 | 43.91 | 44.39 | 43.84 | 43.94 | 4,470,924 | +0.02(+0.04%) |
Nov 14, 2005 | 43.96 | 44.22 | 43.83 | 43.92 | 3,448,090 | -0.17(-0.39%) |
Nov 11, 2005 | 43.58 | 44.14 | 43.36 | 44.09 | 4,764,879 | +0.66(+1.52%) |
Nov 10, 2005 | 43.67 | 43.67 | 42.65 | 43.43 | 14,585,886 | -0.37(-0.84%) |
Nov 09, 2005 | 43.56 | 44.24 | 43.77 | 43.80 | 3,460,951 | +0.24(+0.56%) |
Nov 08, 2005 | 43.74 | 43.83 | 43.44 | 43.56 | 2,645,933 | -0.30(-0.67%) |
Nov 07, 2005 | 43.90 | 44.16 | 43.64 | 43.85 | 3,962,553 | +0.17(+0.38%) |
Nov 04, 2005 | 44.52 | 44.55 | 42.94 | 43.69 | 5,977,592 | -0.99(-2.21%) |
Nov 03, 2005 | 44.17 | 45.38 | 44.02 | 44.67 | 7,730,829 | +2.25(+5.31%) |
Nov 02, 2005 | 42.21 | 43.12 | 42.01 | 42.42 | 4,539,632 | -0.12(-0.29%) |
Nov 01, 2005 | 43.08 | 43.15 | 42.43 | 42.55 | 4,734,587 | -0.47(-1.09%) |
Oct 31, 2005 | 42.14 | 43.35 | 42.02 | 43.01 | 5,422,343 | +0.99(+2.36%) |
Oct 28, 2005 | 42.16 | 42.31 | 41.64 | 42.02 | 4,365,324 | -0.05(-0.13%) |
Oct 27, 2005 | 41.36 | 42.58 | 41.16 | 42.07 | 4,772,664 | +0.60(+1.45%) |
Oct 26, 2005 | 40.65 | 41.89 | 40.55 | 41.47 | 4,166,138 | +0.83(+2.04%) |
Oct 25, 2005 | 40.85 | 40.92 | 40.39 | 40.64 | 3,137,888 | -0.35(-0.86%) |
Oct 24, 2005 | 39.94 | 41.12 | 39.66 | 41.00 | 2,646,948 | +1.41(+3.57%) |
Oct 21, 2005 | 39.48 | 40.19 | 39.44 | 39.58 | 3,143,304 | +0.25(+0.65%) |
Oct 20, 2005 | 40.20 | 40.24 | 39.24 | 39.33 | 3,065,457 | -0.72(-1.80%) |
Oct 19, 2005 | 38.46 | 40.08 | 38.44 | 40.05 | 4,715,802 | +1.60(+4.15%) |
Oct 18, 2005 | 38.20 | 38.60 | 38.02 | 38.46 | 2,573,671 | +0.17(+0.43%) |
Oct 17, 2005 | 38.28 | 38.47 | 38.09 | 38.29 | 1,521,390 | +0.06(+0.17%) |
Oct 14, 2005 | 37.52 | 38.73 | 37.52 | 38.23 | 3,702,614 | +0.84(+2.24%) |
Oct 13, 2005 | 37.71 | 37.89 | 37.38 | 37.39 | 3,876,245 | -0.62(-1.63%) |
Oct 12, 2005 | 38.47 | 38.65 | 37.76 | 38.01 | 2,616,656 | -0.31(-0.80%) |
Oct 11, 2005 | 38.27 | 38.54 | 38.03 | 38.31 | 2,058,023 | +0.12(+0.31%) |
Oct 10, 2005 | 38.73 | 38.86 | 38.17 | 38.20 | 2,633,579 | -0.26(-0.68%) |
Oct 07, 2005 | 38.59 | 38.59 | 38.15 | 38.46 | 3,657,598 | -0.30(-0.78%) |
Oct 06, 2005 | 39.14 | 39.26 | 38.53 | 38.76 | 2,971,703 | -0.23(-0.59%) |
Oct 05, 2005 | 39.45 | 39.49 | 38.93 | 38.99 | 2,762,872 | -0.46(-1.17%) |
Oct 04, 2005 | 40.08 | 40.19 | 39.45 | 39.45 | 2,521,378 | -0.32(-0.82%) |
Oct 03, 2005 | 39.69 | 39.93 | 39.50 | 39.77 | 2,113,531 | -0.15(-0.37%) |
Sep 30, 2005 | 39.64 | 39.97 | 39.38 | 39.92 | 2,360,947 | +0.14(+0.34%) |
Sep 29, 2005 | 38.65 | 39.87 | 38.42 | 39.79 | 4,041,584 | +1.11(+2.87%) |
Sep 28, 2005 | 38.48 | 38.85 | 38.29 | 38.67 | 4,875,218 | +0.18(+0.48%) |
Sep 27, 2005 | 38.41 | 38.68 | 38.18 | 38.49 | 3,449,274 | +0.11(+0.28%) |
Sep 26, 2005 | 38.76 | 39.00 | 38.22 | 38.39 | 2,933,626 | -0.24(-0.61%) |
Sep 23, 2005 | 38.62 | 39.05 | 38.08 | 38.62 | 4,346,539 | -0.20(-0.52%) |
Sep 22, 2005 | 39.30 | 39.32 | 38.54 | 38.82 | 4,587,017 | -0.75(-1.90%) |
Sep 21, 2005 | 40.08 | 40.18 | 39.40 | 39.57 | 3,043,457 | -0.79(-1.95%) |
Sep 20, 2005 | 40.09 | 41.01 | 39.80 | 40.36 | 3,855,260 | +0.27(+0.68%) |
Sep 19, 2005 | 39.71 | 40.12 | 39.46 | 40.09 | 2,273,624 | +0.04(+0.10%) |
Sep 16, 2005 | 40.12 | 40.45 | 39.80 | 40.05 | 3,122,996 | +0.08(+0.21%) |
Sep 15, 2005 | 39.27 | 39.96 | 39.21 | 39.96 | 2,013,007 | +0.87(+2.22%) |
Sep 14, 2005 | 39.44 | 39.65 | 39.00 | 39.09 | 1,936,007 | -0.26(-0.66%) |
Sep 13, 2005 | 39.71 | 39.71 | 39.13 | 39.35 | 2,744,933 | -0.21(-0.52%) |
Sep 12, 2005 | 39.53 | 39.80 | 39.15 | 39.56 | 2,719,718 | -0.27(-0.68%) |
Sep 09, 2005 | 39.87 | 40.12 | 39.64 | 39.83 | 2,066,823 | -0.03(-0.07%) |
Sep 08, 2005 | 39.89 | 40.24 | 39.78 | 39.86 | 2,091,531 | -0.22(-0.56%) |
Sep 07, 2005 | 39.80 | 40.10 | 39.66 | 40.09 | 2,094,577 | +0.33(+0.82%) |
Sep 06, 2005 | 39.18 | 39.85 | 39.18 | 39.76 | 4,030,415 | +0.95(+2.45%) |
Sep 02, 2005 | 39.45 | 39.59 | 38.34 | 38.81 | 2,933,626 | -0.60(-1.51%) |
Sep 01, 2005 | 38.10 | 39.47 | 37.83 | 39.41 | 5,254,973 | +1.37(+3.60%) |
Aug 31, 2005 | 37.20 | 38.04 | 36.87 | 38.04 | 3,677,906 | +0.76(+2.03%) |
Aug 30, 2005 | 37.72 | 37.88 | 37.11 | 37.28 | 3,764,891 | -0.50(-1.31%) |
Aug 29, 2005 | 37.68 | 37.99 | 37.58 | 37.78 | 2,967,134 | -0.17(-0.44%) |
Aug 26, 2005 | 38.14 | 38.29 | 37.79 | 37.94 | 2,654,733 | -0.36(-0.94%) |
Aug 25, 2005 | 38.01 | 38.43 | 37.94 | 38.30 | 1,967,315 | +0.48(+1.27%) |
Aug 24, 2005 | 37.88 | 38.23 | 37.82 | 37.82 | 3,416,613 | -0.11(-0.30%) |
Aug 23, 2005 | 38.26 | 38.41 | 37.89 | 37.94 | 2,989,472 | -0.45(-1.19%) |
Aug 22, 2005 | 38.47 | 38.84 | 38.14 | 38.39 | 1,968,330 | -0.04(-0.09%) |
Aug 19, 2005 | 38.29 | 38.54 | 38.20 | 38.43 | 1,892,176 | +0.28(+0.73%) |
Aug 18, 2005 | 38.02 | 38.26 | 37.90 | 38.15 | 1,383,297 | -0.11(-0.28%) |
Aug 17, 2005 | 38.10 | 38.43 | 37.76 | 38.26 | 1,837,853 | +0.20(+0.53%) |
Aug 16, 2005 | 38.76 | 38.76 | 37.97 | 38.05 | 2,095,423 | -0.76(-1.95%) |
Aug 15, 2005 | 38.43 | 39.00 | 38.33 | 38.81 | 1,464,020 | +0.38(+1.00%) |
Aug 12, 2005 | 38.20 | 38.62 | 38.11 | 38.43 | 1,897,930 | -0.07(-0.18%) |
Aug 11, 2005 | 38.26 | 38.54 | 38.23 | 38.50 | 2,678,764 | +0.33(+0.87%) |
Aug 10, 2005 | 38.26 | 38.53 | 38.07 | 38.17 | 3,145,165 | -0.09(-0.25%) |
Aug 09, 2005 | 38.52 | 38.52 | 38.14 | 38.26 | 3,025,011 | -0.04(-0.09%) |
Aug 08, 2005 | 38.60 | 38.79 | 38.10 | 38.30 | 2,160,239 | -0.11(-0.28%) |
Aug 05, 2005 | 38.90 | 38.94 | 38.33 | 38.40 | 2,733,595 | -0.85(-2.17%) |
Aug 04, 2005 | 40.10 | 40.10 | 39.15 | 39.25 | 2,423,055 | -0.84(-2.09%) |
Aug 03, 2005 | 39.74 | 40.18 | 39.59 | 40.09 | 3,176,812 | +0.43(+1.07%) |
Aug 02, 2005 | 39.53 | 39.96 | 39.47 | 39.67 | 2,484,655 | +0.17(+0.42%) |