Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.65 | 39.75 | 39.48 | 39.71 | 12,527,548 | +0.24(+0.62%) |
May 30, 2006 | 39.88 | 39.92 | 39.44 | 39.46 | 11,891,487 | -0.55(-1.38%) |
May 26, 2006 | 40.12 | 40.15 | 39.88 | 40.02 | 9,402,296 | +0.16(+0.40%) |
May 25, 2006 | 40.16 | 40.16 | 39.66 | 39.86 | 13,220,482 | -0.22(-0.56%) |
May 24, 2006 | 39.64 | 40.18 | 39.56 | 40.08 | 19,529,374 | +0.52(+1.32%) |
May 23, 2006 | 39.66 | 39.92 | 39.54 | 39.56 | 15,664,023 | +0.09(+0.23%) |
May 22, 2006 | 39.35 | 39.69 | 39.33 | 39.47 | 14,580,566 | -0.03(-0.07%) |
May 19, 2006 | 39.67 | 39.72 | 39.32 | 39.50 | 19,959,330 | -0.16(-0.42%) |
May 18, 2006 | 39.76 | 39.88 | 39.59 | 39.66 | 12,918,375 | +0.01(+0.03%) |
May 17, 2006 | 39.56 | 40.08 | 39.53 | 39.65 | 20,789,364 | -0.08(-0.20%) |
May 16, 2006 | 39.54 | 39.88 | 39.46 | 39.73 | 12,536,193 | +0.18(+0.47%) |
May 15, 2006 | 38.88 | 39.57 | 38.80 | 39.54 | 16,343,155 | +0.75(+1.94%) |
May 12, 2006 | 38.51 | 39.07 | 38.51 | 38.79 | 15,523,586 | -0.01(-0.02%) |
May 11, 2006 | 38.68 | 38.95 | 38.64 | 38.80 | 14,871,449 | +0.34(+0.89%) |
May 10, 2006 | 38.51 | 38.57 | 38.41 | 38.45 | 11,882,084 | -0.03(-0.07%) |
May 09, 2006 | 38.71 | 38.77 | 38.45 | 38.48 | 10,856,258 | -0.23(-0.60%) |
May 08, 2006 | 38.71 | 38.82 | 38.67 | 38.71 | 9,016,474 | +0.01(+0.02%) |
May 05, 2006 | 38.57 | 38.78 | 38.47 | 38.71 | 10,711,120 | +0.29(+0.76%) |
May 04, 2006 | 38.53 | 38.55 | 38.37 | 38.41 | 11,827,335 | -0.06(-0.15%) |
May 03, 2006 | 38.59 | 38.71 | 38.40 | 38.47 | 14,222,194 | -0.21(-0.55%) |
May 02, 2006 | 38.75 | 38.88 | 38.64 | 38.69 | 8,480,660 | +0.05(+0.14%) |
May 01, 2006 | 38.71 | 38.76 | 38.61 | 38.63 | 11,437,873 | -0.01(-0.03%) |
Apr 28, 2006 | 38.67 | 38.76 | 38.57 | 38.65 | 12,937,029 | -0.03(-0.07%) |
Apr 27, 2006 | 38.38 | 38.85 | 38.38 | 38.67 | 17,558,860 | +0.07(+0.19%) |
Apr 26, 2006 | 38.49 | 38.67 | 38.43 | 38.60 | 16,055,912 | +0.20(+0.52%) |
Apr 25, 2006 | 38.45 | 38.54 | 38.32 | 38.40 | 12,956,897 | -0.06(-0.15%) |
Apr 24, 2006 | 38.45 | 38.65 | 38.37 | 38.46 | 12,343,888 | -0.03(-0.07%) |
Apr 21, 2006 | 38.57 | 38.64 | 38.28 | 38.49 | 15,187,508 | +0.10(+0.26%) |
Apr 20, 2006 | 38.28 | 38.57 | 38.26 | 38.39 | 11,555,864 | +0.13(+0.34%) |
Apr 19, 2006 | 38.43 | 38.49 | 38.14 | 38.26 | 13,870,192 | -0.07(-0.19%) |
Apr 18, 2006 | 38.05 | 38.34 | 38.03 | 38.33 | 19,197,542 | +0.32(+0.83%) |
Apr 17, 2006 | 38.03 | 38.12 | 37.89 | 38.01 | 13,362,435 | -0.17(-0.45%) |
Apr 13, 2006 | 38.16 | 38.24 | 37.93 | 38.18 | 11,131,672 | +0.03(+0.07%) |
Apr 12, 2006 | 38.14 | 38.24 | 38.09 | 38.16 | 10,173,638 | +0.08(+0.21%) |
Apr 11, 2006 | 38.05 | 38.26 | 37.80 | 38.08 | 13,823,026 | +0.03(+0.07%) |
Apr 10, 2006 | 38.14 | 38.18 | 37.93 | 38.05 | 14,118,155 | -0.08(-0.21%) |
Apr 07, 2006 | 38.54 | 38.72 | 38.05 | 38.13 | 13,610,399 | -0.44(-1.15%) |
Apr 06, 2006 | 38.51 | 38.73 | 38.32 | 38.57 | 9,754,753 | +0.07(+0.17%) |
Apr 05, 2006 | 38.64 | 38.89 | 38.45 | 38.51 | 13,360,008 | -0.28(-0.71%) |
Apr 04, 2006 | 38.94 | 39.11 | 38.74 | 38.78 | 14,418,897 | -0.23(-0.59%) |
Apr 03, 2006 | 39.23 | 39.40 | 38.98 | 39.02 | 13,688,958 | -0.03(-0.08%) |
Mar 31, 2006 | 39.20 | 39.38 | 38.94 | 39.05 | 14,717,060 | -0.09(-0.22%) |
Mar 30, 2006 | 39.05 | 39.33 | 39.03 | 39.13 | 11,887,999 | -0.11(-0.27%) |
Mar 29, 2006 | 39.31 | 39.43 | 39.13 | 39.24 | 10,057,770 | -0.06(-0.15%) |
Mar 28, 2006 | 39.43 | 39.48 | 39.24 | 39.30 | 11,753,629 | -0.22(-0.57%) |
Mar 27, 2006 | 39.61 | 39.83 | 39.40 | 39.52 | 11,328,071 | -0.30(-0.75%) |
Mar 24, 2006 | 40.00 | 40.09 | 39.75 | 39.82 | 7,854,760 | -0.28(-0.69%) |
Mar 23, 2006 | 40.07 | 40.16 | 39.97 | 40.10 | 10,542,777 | -0.13(-0.31%) |
Mar 22, 2006 | 39.76 | 40.29 | 39.76 | 40.22 | 10,717,034 | +0.28(+0.71%) |
Mar 21, 2006 | 40.08 | 40.12 | 39.83 | 39.94 | 11,950,786 | +0.06(+0.15%) |
Mar 20, 2006 | 39.83 | 39.92 | 39.76 | 39.88 | 8,931,545 | +0.09(+0.23%) |
Mar 17, 2006 | 39.83 | 39.83 | 39.66 | 39.79 | 17,459,522 | +0.21(+0.53%) |
Mar 16, 2006 | 39.53 | 39.71 | 39.36 | 39.58 | 16,357,108 | +0.15(+0.37%) |
Mar 15, 2006 | 39.00 | 39.53 | 38.97 | 39.43 | 13,498,929 | +0.34(+0.86%) |
Mar 14, 2006 | 39.00 | 39.17 | 38.92 | 39.09 | 12,040,569 | +0.14(+0.36%) |
Mar 13, 2006 | 39.13 | 39.15 | 38.90 | 38.96 | 9,432,780 | +0.03(+0.07%) |
Mar 10, 2006 | 38.67 | 38.93 | 38.57 | 38.93 | 14,014,723 | +0.48(+1.25%) |
Mar 09, 2006 | 38.87 | 38.88 | 38.41 | 38.45 | 12,998,603 | -0.28(-0.73%) |
Mar 08, 2006 | 38.34 | 38.80 | 38.13 | 38.73 | 11,258,763 | +0.34(+0.89%) |
Mar 07, 2006 | 37.93 | 38.45 | 37.93 | 38.39 | 14,498,670 | +0.21(+0.55%) |
Mar 06, 2006 | 37.96 | 38.29 | 37.92 | 38.18 | 9,010,559 | +0.28(+0.75%) |
Mar 03, 2006 | 37.95 | 38.32 | 37.89 | 37.89 | 9,800,858 | -0.15(-0.38%) |
Mar 02, 2006 | 37.91 | 38.41 | 37.88 | 38.04 | 11,821,117 | +0.02(+0.05%) |
Mar 01, 2006 | 37.99 | 38.12 | 37.88 | 38.02 | 10,831,386 | +0.01(+0.02%) |
Feb 28, 2006 | 38.18 | 38.19 | 37.86 | 38.01 | 13,561,716 | -0.17(-0.45%) |
Feb 27, 2006 | 38.22 | 38.61 | 38.13 | 38.18 | 10,628,162 | +0.10(+0.26%) |
Feb 24, 2006 | 38.70 | 38.70 | 37.86 | 38.09 | 15,732,422 | -0.55(-1.42%) |
Feb 23, 2006 | 38.90 | 38.94 | 38.54 | 38.63 | 14,791,828 | -0.29(-0.75%) |
Feb 22, 2006 | 38.91 | 39.03 | 38.71 | 38.92 | 13,114,320 | -0.07(-0.19%) |
Feb 21, 2006 | 38.99 | 39.11 | 38.74 | 39.00 | 9,842,564 | +0.05(+0.12%) |
Feb 17, 2006 | 39.02 | 39.08 | 38.73 | 38.95 | 10,272,520 | +0.06(+0.15%) |
Feb 16, 2006 | 39.20 | 39.20 | 38.63 | 38.89 | 18,038,104 | -0.08(-0.20%) |
Feb 15, 2006 | 38.96 | 39.17 | 38.71 | 38.97 | 12,609,748 | +0.03(+0.08%) |
Feb 14, 2006 | 38.71 | 39.08 | 38.71 | 38.94 | 14,888,587 | +0.36(+0.94%) |
Feb 13, 2006 | 38.49 | 38.67 | 38.27 | 38.57 | 7,606,493 | +0.07(+0.19%) |
Feb 10, 2006 | 38.71 | 38.74 | 38.40 | 38.50 | 12,372,704 | -0.11(-0.27%) |
Feb 09, 2006 | 39.00 | 39.37 | 38.44 | 38.61 | 18,398,144 | -0.03(-0.09%) |
Feb 08, 2006 | 37.62 | 38.73 | 37.54 | 38.64 | 22,184,178 | +1.19(+3.17%) |
Feb 07, 2006 | 37.58 | 37.80 | 37.39 | 37.45 | 15,682,374 | -0.03(-0.09%) |
Feb 06, 2006 | 37.91 | 37.95 | 37.35 | 37.49 | 16,104,595 | -0.35(-0.92%) |
Feb 03, 2006 | 37.76 | 37.91 | 37.60 | 37.83 | 16,713,053 | -0.18(-0.47%) |
Feb 02, 2006 | 38.47 | 38.49 | 37.97 | 38.01 | 15,188,115 | -0.14(-0.36%) |
Feb 01, 2006 | 38.03 | 38.52 | 38.01 | 38.15 | 20,324,982 | +0.21(+0.56%) |
Jan 31, 2006 | 38.34 | 38.47 | 37.88 | 37.94 | 31,187,002 | -0.57(-1.47%) |
Jan 30, 2006 | 38.71 | 38.74 | 38.27 | 38.51 | 18,013,080 | -0.20(-0.53%) |
Jan 27, 2006 | 38.87 | 39.04 | 38.47 | 38.71 | 17,587,068 | +0.05(+0.12%) |
Jan 26, 2006 | 38.74 | 39.23 | 38.61 | 38.67 | 24,183,812 | +0.09(+0.24%) |
Jan 25, 2006 | 40.22 | 40.22 | 38.27 | 38.57 | 38,474,252 | -0.57(-1.45%) |
Jan 24, 2006 | 39.69 | 40.38 | 39.14 | 39.14 | 30,266,428 | -1.21(-2.99%) |
Jan 23, 2006 | 40.06 | 40.38 | 39.96 | 40.35 | 10,939,368 | +0.26(+0.64%) |
Jan 20, 2006 | 40.99 | 41.08 | 40.04 | 40.09 | 16,720,333 | -0.90(-2.20%) |
Jan 19, 2006 | 41.08 | 41.29 | 40.68 | 40.99 | 11,366,441 | -0.01(-0.03%) |
Jan 18, 2006 | 40.72 | 41.04 | 40.45 | 41.01 | 11,470,177 | +0.60(+1.49%) |
Jan 17, 2006 | 40.43 | 40.93 | 40.29 | 40.41 | 14,671,562 | -0.36(-0.87%) |
Jan 13, 2006 | 40.82 | 41.07 | 40.50 | 40.76 | 10,682,304 | -0.26(-0.63%) |
Jan 12, 2006 | 41.21 | 41.24 | 40.75 | 41.02 | 11,014,136 | -0.19(-0.46%) |
Jan 11, 2006 | 41.51 | 41.53 | 40.84 | 41.21 | 13,382,606 | -0.40(-0.95%) |
Jan 10, 2006 | 41.22 | 41.61 | 41.21 | 41.61 | 10,097,656 | +0.07(+0.17%) |
Jan 09, 2006 | 41.22 | 41.55 | 41.16 | 41.53 | 10,773,452 | +0.26(+0.62%) |
Jan 06, 2006 | 41.09 | 41.37 | 40.97 | 41.28 | 8,977,042 | +0.18(+0.45%) |
Jan 05, 2006 | 41.26 | 41.51 | 40.95 | 41.09 | 14,942,426 | -0.17(-0.42%) |
Jan 04, 2006 | 40.83 | 41.30 | 40.72 | 41.26 | 13,752,655 | +0.63(+1.54%) |
Jan 03, 2006 | 40.27 | 40.78 | 40.25 | 40.64 | 16,232,444 | +1.01(+2.55%) |
Dec 30, 2005 | 39.63 | 39.73 | 39.58 | 39.63 | 7,979,273 | -0.10(-0.25%) |
Dec 29, 2005 | 39.91 | 40.02 | 39.59 | 39.73 | 8,076,032 | -0.11(-0.28%) |
Dec 28, 2005 | 39.76 | 40.00 | 39.76 | 39.84 | 8,509,172 | +0.08(+0.20%) |
Dec 27, 2005 | 40.30 | 40.35 | 39.74 | 39.76 | 9,599,151 | -0.53(-1.33%) |
Dec 23, 2005 | 40.42 | 40.56 | 40.23 | 40.29 | 5,446,252 | -0.14(-0.34%) |
Dec 22, 2005 | 40.20 | 40.43 | 39.93 | 40.43 | 7,854,912 | +0.29(+0.72%) |
Dec 21, 2005 | 40.21 | 40.35 | 40.02 | 40.14 | 9,527,416 | +0.07(+0.16%) |
Dec 20, 2005 | 40.17 | 40.35 | 40.00 | 40.08 | 10,535,346 | -0.27(-0.67%) |
Dec 19, 2005 | 40.13 | 40.88 | 40.29 | 40.35 | 16,143,723 | +0.22(+0.54%) |
Dec 16, 2005 | 39.67 | 40.45 | 39.69 | 40.13 | 20,014,534 | +0.46(+1.16%) |
Dec 15, 2005 | 39.63 | 39.79 | 39.56 | 39.67 | 10,528,825 | +0.03(+0.08%) |
Dec 14, 2005 | 39.83 | 39.88 | 39.60 | 39.63 | 15,467,775 | -0.09(-0.23%) |
Dec 13, 2005 | 39.65 | 39.89 | 39.56 | 39.73 | 19,390,150 | +0.07(+0.17%) |
Dec 12, 2005 | 39.66 | 39.73 | 39.57 | 39.66 | 12,073,479 | +0.03(+0.08%) |
Dec 09, 2005 | 39.56 | 39.79 | 39.55 | 39.63 | 12,335,395 | +0.01(+0.03%) |
Dec 08, 2005 | 39.59 | 40.06 | 39.48 | 39.62 | 15,788,081 | +0.03(+0.07%) |
Dec 07, 2005 | 39.82 | 39.86 | 39.40 | 39.59 | 21,788,650 | -0.28(-0.71%) |
Dec 06, 2005 | 40.39 | 40.39 | 39.83 | 39.87 | 22,464,596 | -0.38(-0.95%) |
Dec 05, 2005 | 40.22 | 40.88 | 40.04 | 40.25 | 33,284,456 | -0.11(-0.26%) |
Dec 02, 2005 | 40.62 | 40.75 | 40.35 | 40.36 | 10,340,160 | -0.32(-0.78%) |
Dec 01, 2005 | 40.78 | 40.92 | 40.64 | 40.68 | 10,560,977 | -0.04(-0.10%) |
Nov 30, 2005 | 41.20 | 41.30 | 40.70 | 40.72 | 11,666,273 | -0.16(-0.40%) |
Nov 29, 2005 | 41.41 | 41.42 | 40.85 | 40.88 | 13,067,305 | -0.26(-0.64%) |
Nov 28, 2005 | 41.38 | 41.51 | 41.01 | 41.14 | 19,258,510 | +0.16(+0.40%) |
Nov 25, 2005 | 40.95 | 41.11 | 40.85 | 40.98 | 7,725,698 | +0.32(+0.78%) |
Nov 23, 2005 | 40.52 | 40.77 | 40.42 | 40.66 | 11,650,348 | +0.04(+0.10%) |
Nov 22, 2005 | 40.70 | 40.75 | 40.32 | 40.62 | 16,114,756 | -0.25(-0.61%) |
Nov 21, 2005 | 41.24 | 41.24 | 40.68 | 40.87 | 16,635,555 | -0.37(-0.90%) |
Nov 18, 2005 | 41.76 | 42.05 | 41.11 | 41.24 | 17,737,970 | -0.52(-1.25%) |
Nov 17, 2005 | 41.95 | 41.98 | 41.59 | 41.76 | 16,070,319 | +0.06(+0.14%) |
Nov 16, 2005 | 42.05 | 42.05 | 41.31 | 41.71 | 23,004,960 | +0.28(+0.67%) |
Nov 15, 2005 | 41.13 | 41.87 | 40.78 | 41.43 | 57,007,072 | +1.53(+3.83%) |
Nov 14, 2005 | 40.27 | 40.30 | 39.85 | 39.90 | 13,500,597 | -0.27(-0.67%) |
Nov 11, 2005 | 40.39 | 40.48 | 40.17 | 40.17 | 8,951,412 | -0.32(-0.80%) |
Nov 10, 2005 | 40.23 | 40.62 | 39.95 | 40.49 | 9,293,860 | +0.26(+0.64%) |
Nov 09, 2005 | 40.17 | 40.49 | 39.95 | 40.23 | 10,707,783 | +0.16(+0.41%) |
Nov 08, 2005 | 40.19 | 40.35 | 39.98 | 40.07 | 11,213,417 | -0.44(-1.07%) |
Nov 07, 2005 | 39.89 | 40.60 | 39.69 | 40.51 | 14,807,449 | +0.36(+0.90%) |
Nov 04, 2005 | 40.35 | 40.44 | 39.56 | 40.14 | 23,110,516 | -0.21(-0.52%) |
Nov 03, 2005 | 40.42 | 40.58 | 40.20 | 40.35 | 25,743,024 | -0.07(-0.16%) |
Nov 02, 2005 | 40.79 | 41.34 | 40.25 | 40.42 | 23,852,132 | -0.40(-0.97%) |
Nov 01, 2005 | 41.20 | 41.37 | 40.75 | 40.82 | 15,008,550 | -0.47(-1.15%) |
Oct 31, 2005 | 41.48 | 41.54 | 41.24 | 41.29 | 15,045,555 | -0.22(-0.52%) |
Oct 28, 2005 | 40.91 | 41.53 | 40.70 | 41.51 | 14,024,126 | +1.00(+2.46%) |
Oct 27, 2005 | 41.21 | 41.22 | 40.25 | 40.51 | 21,381,746 | -0.90(-2.18%) |
Oct 26, 2005 | 41.67 | 41.92 | 41.26 | 41.42 | 13,855,026 | -0.51(-1.21%) |
Oct 25, 2005 | 42.05 | 42.17 | 41.71 | 41.92 | 10,776,485 | -0.34(-0.81%) |
Oct 24, 2005 | 42.33 | 42.53 | 41.84 | 42.27 | 13,264,766 | +0.02(+0.05%) |
Oct 21, 2005 | 42.40 | 42.52 | 42.12 | 42.25 | 21,062,350 | -0.07(-0.16%) |
Oct 20, 2005 | 42.46 | 42.59 | 42.13 | 42.31 | 13,075,343 | -0.10(-0.23%) |
Oct 19, 2005 | 41.61 | 42.43 | 41.34 | 42.41 | 20,828,036 | +0.89(+2.14%) |
Oct 18, 2005 | 41.94 | 42.20 | 41.32 | 41.52 | 30,007,394 | -0.02(-0.05%) |
Oct 17, 2005 | 41.97 | 41.97 | 41.32 | 41.54 | 14,067,956 | -0.46(-1.10%) |
Oct 14, 2005 | 42.36 | 42.23 | 41.82 | 42.00 | 20,199,256 | -0.21(-0.50%) |
Oct 13, 2005 | 40.75 | 42.60 | 40.73 | 42.21 | 29,995,412 | +1.46(+3.59%) |
Oct 12, 2005 | 40.51 | 40.95 | 40.32 | 40.75 | 12,203,300 | +0.34(+0.83%) |
Oct 11, 2005 | 40.53 | 40.67 | 40.27 | 40.41 | 11,839,620 | -0.12(-0.29%) |
Oct 10, 2005 | 40.41 | 40.99 | 39.91 | 40.53 | 11,636,244 | +0.09(+0.21%) |
Oct 07, 2005 | 40.75 | 40.75 | 40.30 | 40.45 | 17,721,438 | -0.15(-0.37%) |
Oct 06, 2005 | 41.26 | 41.27 | 40.34 | 40.60 | 19,251,988 | -0.45(-1.09%) |
Oct 05, 2005 | 41.57 | 41.67 | 41.05 | 41.05 | 7,966,078 | -0.53(-1.27%) |
Oct 04, 2005 | 41.55 | 41.73 | 41.18 | 41.57 | 9,295,376 | +0.31(+0.75%) |
Oct 03, 2005 | 41.73 | 41.71 | 41.22 | 41.26 | 10,353,203 | -0.46(-1.11%) |
Sep 30, 2005 | 42.13 | 42.16 | 41.54 | 41.73 | 8,563,466 | -0.31(-0.74%) |
Sep 29, 2005 | 41.51 | 42.10 | 41.47 | 42.03 | 9,532,269 | +0.36(+0.85%) |
Sep 28, 2005 | 41.72 | 41.94 | 41.61 | 41.68 | 8,452,300 | -0.16(-0.38%) |
Sep 27, 2005 | 42.13 | 42.17 | 41.63 | 41.84 | 9,469,633 | -0.28(-0.66%) |
Sep 26, 2005 | 42.35 | 42.50 | 42.04 | 42.11 | 9,072,133 | -0.08(-0.19%) |
Sep 23, 2005 | 42.19 | 42.80 | 42.13 | 42.19 | 11,851,449 | -0.45(-1.07%) |
Sep 22, 2005 | 42.50 | 43.08 | 42.47 | 42.65 | 10,978,647 | -0.01(-0.03%) |
Sep 21, 2005 | 42.17 | 43.06 | 42.14 | 42.66 | 10,879,159 | +0.20(+0.47%) |
Sep 20, 2005 | 42.68 | 42.73 | 42.40 | 42.46 | 8,039,482 | -0.16(-0.39%) |
Sep 19, 2005 | 42.98 | 42.99 | 42.53 | 42.63 | 10,946,041 | -0.35(-0.81%) |
Sep 16, 2005 | 42.58 | 43.00 | 42.43 | 42.98 | 19,708,636 | +0.53(+1.26%) |
Sep 15, 2005 | 42.45 | 42.52 | 42.31 | 42.44 | 6,030,294 | +0.05(+0.11%) |
Sep 14, 2005 | 42.51 | 42.67 | 42.23 | 42.40 | 11,003,975 | +0.16(+0.39%) |
Sep 13, 2005 | 42.54 | 42.66 | 42.20 | 42.23 | 10,115,855 | -0.42(-0.97%) |
Sep 12, 2005 | 42.68 | 42.83 | 42.55 | 42.65 | 8,983,564 | -0.03(-0.08%) |
Sep 09, 2005 | 42.43 | 42.85 | 42.27 | 42.68 | 7,771,499 | +0.42(+0.98%) |
Sep 08, 2005 | 42.86 | 42.86 | 42.17 | 42.27 | 9,804,801 | -0.46(-1.08%) |
Sep 07, 2005 | 42.20 | 42.79 | 42.16 | 42.73 | 11,855,847 | +0.67(+1.58%) |
Sep 06, 2005 | 41.71 | 42.21 | 41.68 | 42.06 | 11,182,933 | +0.59(+1.42%) |
Sep 02, 2005 | 41.77 | 41.92 | 41.44 | 41.47 | 6,253,992 | -0.15(-0.36%) |
Sep 01, 2005 | 41.66 | 42.02 | 41.47 | 41.63 | 9,318,580 | -0.17(-0.41%) |
Aug 31, 2005 | 41.54 | 41.87 | 40.92 | 41.80 | 11,604,092 | +0.26(+0.62%) |
Aug 30, 2005 | 41.32 | 41.58 | 41.11 | 41.54 | 10,291,932 | -0.01(-0.02%) |
Aug 29, 2005 | 40.74 | 41.62 | 40.65 | 41.55 | 9,497,994 | +0.71(+1.73%) |
Aug 26, 2005 | 40.84 | 41.15 | 40.84 | 40.84 | 7,868,713 | -0.39(-0.94%) |
Aug 25, 2005 | 41.24 | 41.67 | 41.18 | 41.23 | 9,315,699 | +0.18(+0.45%) |
Aug 24, 2005 | 41.34 | 41.50 | 40.97 | 41.05 | 12,018,427 | -0.34(-0.81%) |
Aug 23, 2005 | 41.88 | 41.92 | 41.16 | 41.38 | 13,511,365 | -0.49(-1.17%) |
Aug 22, 2005 | 42.20 | 42.24 | 41.75 | 41.87 | 8,160,658 | -0.05(-0.11%) |
Aug 19, 2005 | 42.15 | 42.30 | 41.91 | 41.92 | 9,283,698 | -0.45(-1.06%) |
Aug 18, 2005 | 41.84 | 42.49 | 41.75 | 42.36 | 14,105,416 | +0.49(+1.18%) |
Aug 17, 2005 | 41.69 | 42.05 | 41.65 | 41.87 | 8,460,338 | +0.32(+0.78%) |
Aug 16, 2005 | 41.75 | 41.79 | 41.43 | 41.55 | 8,257,113 | -0.22(-0.54%) |
Aug 15, 2005 | 41.82 | 41.93 | 41.55 | 41.77 | 8,193,568 | -0.14(-0.33%) |
Aug 12, 2005 | 42.22 | 42.31 | 41.85 | 41.91 | 7,359,440 | -0.49(-1.17%) |
Aug 11, 2005 | 42.10 | 42.53 | 42.03 | 42.40 | 7,110,263 | +0.30(+0.72%) |
Aug 10, 2005 | 42.31 | 42.63 | 42.03 | 42.10 | 8,115,615 | -0.11(-0.27%) |
Aug 09, 2005 | 41.95 | 42.21 | 41.84 | 42.21 | 6,978,167 | +0.38(+0.91%) |
Aug 08, 2005 | 41.90 | 41.99 | 41.69 | 41.83 | 6,069,422 | -0.07(-0.16%) |
Aug 05, 2005 | 42.21 | 42.25 | 41.90 | 41.90 | 7,612,408 | -0.40(-0.95%) |
Aug 04, 2005 | 42.69 | 42.83 | 42.28 | 42.30 | 6,141,157 | -0.47(-1.11%) |
Aug 03, 2005 | 42.45 | 42.87 | 42.40 | 42.77 | 7,721,148 | +0.16(+0.37%) |
Aug 02, 2005 | 42.62 | 42.67 | 42.31 | 42.62 | 8,424,394 | +0.09(+0.20%) |
Aug 01, 2005 | 42.36 | 43.09 | 42.36 | 42.53 | 11,145,018 | +0.36(+0.84%) |
Jul 29, 2005 | 42.65 | 42.71 | 42.16 | 42.17 | 9,316,760 | -0.51(-1.19%) |
Jul 28, 2005 | 42.52 | 42.75 | 42.28 | 42.68 | 9,693,483 | +0.13(+0.29%) |
Jul 27, 2005 | 41.61 | 42.71 | 41.55 | 42.56 | 16,363,326 | +1.23(+2.98%) |
Jul 26, 2005 | 41.43 | 41.78 | 41.32 | 41.32 | 20,139,502 | -0.44(-1.06%) |
Jul 25, 2005 | 42.36 | 42.39 | 41.74 | 41.76 | 10,224,747 | -0.65(-1.52%) |
Jul 22, 2005 | 42.46 | 42.46 | 42.20 | 42.41 | 8,195,691 | +0.22(+0.53%) |
Jul 21, 2005 | 42.77 | 42.77 | 42.19 | 42.19 | 14,938,635 | -0.65(-1.51%) |
Jul 20, 2005 | 42.77 | 42.83 | 42.43 | 42.83 | 11,090,269 | -0.04(-0.09%) |
Jul 19, 2005 | 42.56 | 42.90 | 42.53 | 42.87 | 16,787,822 | +0.28(+0.65%) |
Jul 18, 2005 | 42.76 | 42.91 | 42.50 | 42.60 | 9,002,370 | -0.28(-0.66%) |
Jul 15, 2005 | 42.58 | 42.96 | 42.58 | 42.88 | 9,810,564 | +0.28(+0.67%) |
Jul 14, 2005 | 42.66 | 42.78 | 42.41 | 42.60 | 9,890,337 | +0.12(+0.28%) |
Jul 13, 2005 | 42.61 | 42.79 | 42.43 | 42.48 | 10,327,724 | -0.24(-0.56%) |
Jul 12, 2005 | 42.72 | 42.86 | 42.60 | 42.71 | 7,797,736 | -0.01(-0.02%) |
Jul 11, 2005 | 42.38 | 42.74 | 42.27 | 42.72 | 9,901,105 | +0.34(+0.79%) |
Jul 08, 2005 | 42.13 | 42.40 | 41.89 | 42.38 | 12,354,050 | +0.24(+0.56%) |
Jul 07, 2005 | 42.27 | 42.27 | 41.88 | 42.15 | 12,615,511 | -0.15(-0.36%) |
Jul 06, 2005 | 42.79 | 42.81 | 42.30 | 42.30 | 10,103,874 | -0.46(-1.08%) |
Jul 05, 2005 | 42.46 | 43.02 | 42.45 | 42.76 | 9,755,815 | -0.07(-0.15%) |
Jul 01, 2005 | 42.74 | 43.14 | 42.74 | 42.83 | 10,190,017 | -0.03(-0.08%) |
Jun 30, 2005 | 43.27 | 43.31 | 42.60 | 42.86 | 14,171,540 | -0.46(-1.07%) |
Jun 29, 2005 | 43.49 | 43.51 | 43.12 | 43.32 | 12,059,223 | -0.24(-0.56%) |
Jun 28, 2005 | 42.48 | 43.58 | 42.48 | 43.56 | 9,208,324 | +0.28(+0.64%) |
Jun 27, 2005 | 43.20 | 43.46 | 43.18 | 43.29 | 10,464,824 | +0.05(+0.11%) |
Jun 24, 2005 | 43.32 | 43.71 | 42.86 | 43.24 | 27,783,910 | +0.15(+0.35%) |
Jun 23, 2005 | 43.44 | 43.58 | 42.98 | 43.09 | 13,539,422 | -0.43(-0.98%) |
Jun 22, 2005 | 43.95 | 43.96 | 43.50 | 43.52 | 13,456,919 | -0.35(-0.80%) |
Jun 21, 2005 | 43.75 | 43.98 | 43.65 | 43.87 | 13,147,230 | -0.01(-0.03%) |
Jun 20, 2005 | 43.77 | 44.05 | 43.65 | 43.88 | 12,435,339 | -0.01(-0.02%) |
Jun 17, 2005 | 43.13 | 44.01 | 43.13 | 43.89 | 21,047,034 | +0.17(+0.39%) |
Jun 16, 2005 | 43.63 | 43.90 | 43.59 | 43.72 | 6,725,805 | -0.03(-0.08%) |
Jun 15, 2005 | 43.88 | 43.88 | 43.54 | 43.75 | 7,060,215 | -0.15(-0.35%) |
Jun 14, 2005 | 43.79 | 44.05 | 43.76 | 43.90 | 6,038,635 | +0.07(+0.17%) |
Jun 13, 2005 | 43.68 | 44.14 | 43.67 | 43.83 | 8,209,947 | -0.01(-0.02%) |
Jun 10, 2005 | 43.85 | 43.99 | 43.34 | 43.84 | 7,959,709 | -0.16(-0.37%) |
Jun 09, 2005 | 43.73 | 44.09 | 43.62 | 44.00 | 7,930,135 | +0.24(+0.56%) |
Jun 08, 2005 | 44.08 | 44.08 | 43.68 | 43.76 | 8,032,354 | -0.12(-0.27%) |
Jun 07, 2005 | 44.00 | 44.14 | 43.85 | 43.87 | 8,372,678 | +0.11(+0.24%) |
Jun 06, 2005 | 43.91 | 43.99 | 43.72 | 43.77 | 10,679,423 | -0.04(-0.09%) |
Jun 03, 2005 | 44.07 | 44.14 | 43.76 | 43.81 | 9,897,314 | -0.37(-0.84%) |
Jun 02, 2005 | 44.34 | 44.34 | 44.09 | 44.18 | 10,254,624 | -0.20(-0.46%) |