Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 63.12 | 63.35 | 62.44 | 63.16 | 3,420,200 | +0.05(+0.08%) |
Jul 28, 2006 | 62.78 | 63.34 | 62.75 | 63.11 | 3,156,400 | +0.21(+0.33%) |
Jul 27, 2006 | 63.53 | 63.61 | 62.55 | 62.90 | 4,698,600 | +0.90(+1.45%) |
Jul 26, 2006 | 61.35 | 62.36 | 60.93 | 62.00 | 3,376,000 | +0.45(+0.73%) |
Jul 25, 2006 | 61.34 | 61.60 | 60.56 | 61.55 | 4,736,800 | +0.41(+0.67%) |
Jul 24, 2006 | 60.63 | 61.23 | 59.83 | 61.14 | 7,281,400 | -0.57(-0.92%) |
Jul 21, 2006 | 63.19 | 63.25 | 61.21 | 61.71 | 6,949,300 | -0.83(-1.33%) |
Jul 20, 2006 | 63.40 | 63.97 | 62.40 | 62.54 | 6,402,700 | -1.49(-2.33%) |
Jul 19, 2006 | 62.57 | 64.24 | 62.48 | 64.03 | 7,261,300 | +1.13(+1.80%) |
Jul 18, 2006 | 64.75 | 64.75 | 62.34 | 62.90 | 7,639,400 | -1.05(-1.64%) |
Jul 17, 2006 | 64.79 | 65.22 | 63.67 | 63.95 | 9,905,700 | -1.90(-2.89%) |
Jul 14, 2006 | 65.90 | 66.42 | 65.70 | 65.85 | 10,035,300 | +0.30(+0.46%) |
Jul 13, 2006 | 65.09 | 65.68 | 64.11 | 65.55 | 12,225,300 | +0.63(+0.97%) |
Jul 12, 2006 | 64.65 | 65.19 | 63.01 | 64.92 | 9,450,300 | +1.11(+1.74%) |
Jul 11, 2006 | 62.83 | 63.98 | 62.70 | 63.81 | 5,787,000 | +1.79(+2.89%) |
Jul 10, 2006 | 62.13 | 62.50 | 61.99 | 62.02 | 3,512,500 | -0.61(-0.97%) |
Jul 07, 2006 | 62.84 | 63.05 | 62.46 | 62.63 | 5,328,700 | -0.39(-0.62%) |
Jul 06, 2006 | 62.46 | 63.20 | 62.05 | 63.02 | 5,686,600 | +0.52(+0.83%) |
Jul 05, 2006 | 62.48 | 62.63 | 61.44 | 62.50 | 8,178,400 | +0.32(+0.51%) |
Jul 03, 2006 | 61.96 | 62.37 | 61.88 | 62.18 | 3,078,500 | +0.95(+1.55%) |
Jun 30, 2006 | 60.87 | 61.35 | 60.68 | 61.23 | 7,773,800 | +1.71(+2.87%) |
Jun 29, 2006 | 58.00 | 59.78 | 58.00 | 59.52 | 10,742,000 | +1.98(+3.44%) |
Jun 28, 2006 | 58.15 | 58.19 | 57.35 | 57.54 | 2,898,900 | -0.14(-0.24%) |
Jun 27, 2006 | 58.71 | 59.26 | 57.68 | 57.68 | 6,515,900 | -0.60(-1.03%) |
Jun 26, 2006 | 58.25 | 58.33 | 57.42 | 58.28 | 3,423,600 | +0.29(+0.50%) |
Jun 23, 2006 | 57.27 | 58.30 | 57.27 | 57.99 | 6,106,700 | +0.26(+0.45%) |
Jun 22, 2006 | 58.17 | 58.61 | 57.66 | 57.73 | 5,374,900 | -0.60(-1.03%) |
Jun 21, 2006 | 56.62 | 58.77 | 56.62 | 58.33 | 6,162,100 | +1.03(+1.80%) |
Jun 20, 2006 | 56.64 | 57.48 | 56.16 | 57.30 | 11,072,400 | +0.94(+1.67%) |
Jun 19, 2006 | 56.85 | 57.25 | 56.15 | 56.36 | 5,737,600 | -1.32(-2.29%) |
Jun 16, 2006 | 57.30 | 57.93 | 56.43 | 57.68 | 7,319,400 | +0.36(+0.63%) |
Jun 15, 2006 | 57.12 | 57.62 | 56.33 | 57.32 | 11,909,600 | +1.70(+3.06%) |
Jun 14, 2006 | 56.65 | 56.91 | 55.05 | 55.62 | 12,656,200 | -0.30(-0.54%) |
Jun 13, 2006 | 58.10 | 58.65 | 55.81 | 55.92 | 26,221,500 | -4.11(-6.85%) |
Jun 12, 2006 | 60.78 | 60.84 | 59.98 | 60.03 | 4,122,800 | -0.42(-0.69%) |
Jun 09, 2006 | 61.17 | 61.38 | 59.71 | 60.45 | 7,414,800 | -0.46(-0.76%) |
Jun 08, 2006 | 61.50 | 61.53 | 60.43 | 60.91 | 14,228,500 | -1.37(-2.20%) |
Jun 07, 2006 | 61.54 | 62.85 | 61.35 | 62.28 | 10,172,700 | -0.27(-0.43%) |
Jun 06, 2006 | 62.58 | 62.67 | 62.16 | 62.55 | 7,175,100 | -0.74(-1.17%) |
Jun 05, 2006 | 63.82 | 64.19 | 63.12 | 63.29 | 6,018,800 | -0.21(-0.33%) |
Jun 02, 2006 | 63.10 | 63.59 | 62.53 | 63.50 | 6,958,900 | +0.94(+1.50%) |
Jun 01, 2006 | 62.15 | 62.97 | 61.80 | 62.56 | 11,751,400 | -1.67(-2.60%) |
May 31, 2006 | 65.53 | 65.59 | 63.58 | 64.23 | 7,573,300 | -0.88(-1.35%) |
May 30, 2006 | 65.20 | 66.24 | 65.00 | 65.11 | 8,237,300 | +0.01(+0.02%) |
May 26, 2006 | 64.86 | 65.10 | 63.75 | 65.10 | 5,265,900 | +0.40(+0.62%) |
May 25, 2006 | 64.12 | 64.76 | 63.76 | 64.70 | 6,505,600 | +0.64(+1.00%) |
May 24, 2006 | 64.83 | 65.16 | 63.22 | 64.06 | 11,065,600 | -2.32(-3.50%) |
May 23, 2006 | 65.99 | 67.16 | 65.91 | 66.38 | 10,510,100 | +1.08(+1.65%) |
May 22, 2006 | 64.42 | 65.42 | 63.80 | 65.30 | 11,977,500 | -0.28(-0.43%) |
May 19, 2006 | 65.76 | 66.05 | 64.70 | 65.58 | 18,687,600 | -1.88(-2.79%) |
May 18, 2006 | 68.69 | 69.10 | 67.36 | 67.46 | 12,720,700 | -0.69(-1.01%) |
May 17, 2006 | 69.51 | 70.17 | 68.07 | 68.15 | 16,414,700 | -0.46(-0.67%) |
May 16, 2006 | 68.32 | 68.86 | 67.87 | 68.61 | 12,221,900 | +1.20(+1.78%) |
May 15, 2006 | 68.70 | 69.30 | 67.32 | 67.41 | 18,384,000 | -3.71(-5.22%) |
May 12, 2006 | 71.84 | 72.26 | 70.20 | 71.12 | 20,635,500 | +0.09(+0.13%) |
May 11, 2006 | 71.98 | 72.15 | 71.00 | 71.03 | 17,780,900 | +0.65(+0.92%) |
May 10, 2006 | 69.27 | 70.49 | 69.27 | 70.38 | 10,313,900 | +0.70(+1.00%) |
May 09, 2006 | 68.54 | 69.72 | 68.45 | 69.68 | 12,058,000 | +2.12(+3.14%) |
May 08, 2006 | 67.20 | 67.61 | 66.75 | 67.56 | 6,531,300 | -0.43(-0.63%) |
May 05, 2006 | 67.51 | 68.01 | 67.06 | 67.99 | 9,270,900 | +0.51(+0.76%) |
May 04, 2006 | 66.76 | 67.67 | 66.22 | 67.48 | 14,124,300 | +1.02(+1.53%) |
May 03, 2006 | 67.14 | 67.14 | 65.33 | 66.46 | 11,556,800 | -0.09(-0.14%) |
May 02, 2006 | 65.56 | 66.57 | 65.56 | 66.55 | 6,195,000 | +1.39(+2.13%) |
May 01, 2006 | 65.68 | 65.83 | 64.98 | 65.16 | 7,556,400 | +0.07(+0.11%) |
Apr 28, 2006 | 63.90 | 65.27 | 63.83 | 65.09 | 8,379,000 | +2.13(+3.38%) |
Apr 27, 2006 | 62.84 | 69.26 | 62.77 | 62.96 | 6,421,200 | -0.69(-1.08%) |
Apr 26, 2006 | 63.06 | 63.79 | 63.04 | 63.65 | 5,795,200 | +0.87(+1.39%) |
Apr 25, 2006 | 62.86 | 63.18 | 62.18 | 62.78 | 5,611,200 | +1.13(+1.83%) |
Apr 24, 2006 | 62.35 | 62.53 | 61.60 | 61.65 | 7,385,300 | -1.55(-2.45%) |
Apr 21, 2006 | 62.51 | 63.28 | 61.78 | 63.20 | 7,528,400 | +2.24(+3.67%) |
Apr 20, 2006 | 63.39 | 63.45 | 60.44 | 60.96 | 12,978,000 | -2.79(-4.38%) |
Apr 19, 2006 | 61.96 | 63.95 | 61.90 | 63.75 | 11,285,100 | +1.90(+3.07%) |
Apr 18, 2006 | 61.25 | 61.93 | 61.06 | 61.85 | 5,130,700 | +0.76(+1.24%) |
Apr 17, 2006 | 60.38 | 61.30 | 60.20 | 61.09 | 6,072,600 | +1.59(+2.67%) |
Apr 13, 2006 | 59.43 | 59.60 | 58.87 | 59.50 | 2,812,500 | +0.07(+0.12%) |
Apr 12, 2006 | 59.01 | 59.71 | 59.15 | 59.43 | 3,709,900 | +0.42(+0.71%) |
Apr 11, 2006 | 59.52 | 59.85 | 59.00 | 59.01 | 5,023,400 | -0.59(-0.99%) |
Apr 10, 2006 | 59.48 | 59.65 | 58.95 | 59.60 | 3,682,000 | +1.01(+1.72%) |
Apr 07, 2006 | 58.67 | 58.82 | 58.22 | 58.59 | 3,427,000 | -0.69(-1.16%) |
Apr 06, 2006 | 58.97 | 59.34 | 58.85 | 59.28 | 5,644,000 | +0.62(+1.06%) |
Apr 05, 2006 | 58.64 | 58.71 | 58.00 | 58.66 | 6,660,300 | +0.33(+0.57%) |
Apr 04, 2006 | 58.65 | 58.76 | 58.18 | 58.33 | 5,094,500 | -0.13(-0.22%) |
Apr 03, 2006 | 58.62 | 58.93 | 58.40 | 58.46 | 4,847,800 | +0.36(+0.62%) |
Mar 31, 2006 | 58.07 | 58.31 | 57.56 | 58.10 | 5,076,400 | -0.50(-0.85%) |
Mar 30, 2006 | 57.98 | 58.70 | 57.81 | 58.60 | 5,875,300 | +1.53(+2.68%) |
Mar 29, 2006 | 56.34 | 57.15 | 56.25 | 57.07 | 5,536,700 | +1.01(+1.80%) |
Mar 28, 2006 | 56.56 | 56.63 | 55.92 | 56.06 | 3,419,700 | -0.33(-0.59%) |
Mar 27, 2006 | 56.18 | 56.55 | 56.18 | 56.39 | 4,081,900 | +0.68(+1.22%) |
Mar 24, 2006 | 55.15 | 55.83 | 55.10 | 55.71 | 3,785,100 | +1.01(+1.85%) |
Mar 23, 2006 | 54.36 | 54.85 | 54.24 | 54.70 | 4,000,800 | -0.05(-0.09%) |
Mar 22, 2006 | 54.75 | 54.93 | 54.60 | 54.75 | 1,077,300 | -0.08(-0.15%) |
Mar 21, 2006 | 54.71 | 55.28 | 54.40 | 54.83 | 4,518,900 | -0.34(-0.62%) |
Mar 20, 2006 | 55.01 | 55.40 | 54.98 | 55.17 | 1,884,000 | +0.05(+0.09%) |
Mar 17, 2006 | 55.28 | 55.33 | 54.93 | 55.12 | 2,236,000 | -0.22(-0.40%) |
Mar 16, 2006 | 55.15 | 55.34 | 54.49 | 55.34 | 3,342,200 | +0.22(+0.40%) |
Mar 15, 2006 | 55.41 | 55.44 | 54.98 | 55.12 | 4,706,800 | +0.25(+0.46%) |
Mar 14, 2006 | 54.23 | 55.00 | 54.20 | 54.87 | 2,671,700 | +0.56(+1.03%) |
Mar 13, 2006 | 54.09 | 54.46 | 53.92 | 54.31 | 2,425,700 | +0.48(+0.89%) |
Mar 10, 2006 | 53.22 | 53.97 | 53.15 | 53.83 | 6,489,200 | -0.41(-0.76%) |
Mar 09, 2006 | 54.60 | 54.78 | 54.13 | 54.24 | 3,799,200 | +0.27(+0.50%) |
Mar 08, 2006 | 54.21 | 54.27 | 53.56 | 53.97 | 6,712,100 | -0.98(-1.78%) |
Mar 07, 2006 | 55.33 | 55.33 | 54.55 | 54.95 | 4,385,400 | -0.31(-0.56%) |
Mar 06, 2006 | 56.41 | 56.45 | 54.96 | 55.26 | 5,117,500 | -1.02(-1.81%) |
Mar 03, 2006 | 56.48 | 56.54 | 56.20 | 56.28 | 3,102,800 | -0.46(-0.81%) |
Mar 02, 2006 | 56.15 | 56.82 | 55.99 | 56.74 | 3,862,000 | +0.64(+1.14%) |
Mar 01, 2006 | 56.02 | 56.42 | 55.92 | 56.10 | 4,266,500 | +0.12(+0.21%) |
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%) |