Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.57 | 39.81 | 39.32 | 39.71 | 3,725,590 | +0.27(+0.68%) |
May 30, 2006 | 39.58 | 39.72 | 39.25 | 39.44 | 2,692,028 | -0.27(-0.67%) |
May 26, 2006 | 40.09 | 40.17 | 39.51 | 39.71 | 2,423,421 | -0.45(-1.11%) |
May 25, 2006 | 40.27 | 40.27 | 39.62 | 40.16 | 3,239,216 | +0.19(+0.49%) |
May 24, 2006 | 39.88 | 40.35 | 39.70 | 39.96 | 4,110,977 | -0.12(-0.29%) |
May 23, 2006 | 40.50 | 40.68 | 39.99 | 40.08 | 4,182,181 | -0.48(-1.17%) |
May 22, 2006 | 40.58 | 40.90 | 40.33 | 40.55 | 3,134,488 | -0.15(-0.37%) |
May 19, 2006 | 41.05 | 41.09 | 40.57 | 40.71 | 4,013,453 | -0.16(-0.39%) |
May 18, 2006 | 40.55 | 41.11 | 40.42 | 40.87 | 5,238,739 | +0.31(+0.77%) |
May 17, 2006 | 40.92 | 41.25 | 40.24 | 40.55 | 3,486,767 | -0.84(-2.02%) |
May 16, 2006 | 41.15 | 41.46 | 40.95 | 41.39 | 2,512,218 | +0.17(+0.42%) |
May 15, 2006 | 40.50 | 41.30 | 40.44 | 41.22 | 2,974,072 | +0.52(+1.28%) |
May 12, 2006 | 41.27 | 41.33 | 40.59 | 40.70 | 3,246,004 | -0.67(-1.62%) |
May 11, 2006 | 41.31 | 41.48 | 41.21 | 41.37 | 3,896,535 | -0.01(-0.03%) |
May 10, 2006 | 41.15 | 41.49 | 41.09 | 41.38 | 2,586,469 | -0.01(-0.02%) |
May 09, 2006 | 41.58 | 41.62 | 41.15 | 41.39 | 3,378,160 | -0.20(-0.47%) |
May 08, 2006 | 40.97 | 41.64 | 40.89 | 41.59 | 3,432,187 | +0.53(+1.30%) |
May 05, 2006 | 41.15 | 41.23 | 40.94 | 41.05 | 3,375,944 | -0.01(-0.02%) |
May 04, 2006 | 41.04 | 41.15 | 40.94 | 41.06 | 2,575,664 | +0.12(+0.28%) |
May 03, 2006 | 40.84 | 41.15 | 40.56 | 40.94 | 2,899,544 | -0.05(-0.12%) |
May 02, 2006 | 40.89 | 41.11 | 40.75 | 41.00 | 3,812,448 | +0.26(+0.64%) |
May 01, 2006 | 40.86 | 41.05 | 40.58 | 40.74 | 4,203,099 | -0.04(-0.11%) |
Apr 28, 2006 | 40.53 | 40.82 | 40.32 | 40.78 | 4,286,632 | +0.39(+0.97%) |
Apr 27, 2006 | 40.30 | 40.66 | 40.11 | 40.39 | 3,237,554 | +0.09(+0.23%) |
Apr 26, 2006 | 40.33 | 40.42 | 40.09 | 40.29 | 2,843,024 | +0.14(+0.34%) |
Apr 25, 2006 | 40.11 | 40.50 | 39.92 | 40.16 | 2,916,998 | -0.01(-0.04%) |
Apr 24, 2006 | 40.17 | 40.36 | 39.78 | 40.17 | 4,242,857 | +0.00(+0.00%) |
Apr 21, 2006 | 40.24 | 40.42 | 40.05 | 40.17 | 5,192,471 | +0.16(+0.40%) |
Apr 20, 2006 | 39.96 | 40.16 | 39.74 | 40.01 | 8,183,028 | +0.44(+1.11%) |
Apr 19, 2006 | 38.87 | 39.78 | 38.80 | 39.57 | 13,561,544 | +2.07(+5.52%) |
Apr 18, 2006 | 35.75 | 37.60 | 36.51 | 37.50 | 7,525,433 | +1.10(+3.03%) |
Apr 17, 2006 | 36.49 | 36.73 | 36.31 | 36.40 | 2,759,214 | -0.13(-0.36%) |
Apr 13, 2006 | 36.50 | 36.60 | 36.37 | 36.53 | 3,794,993 | +0.03(+0.08%) |
Apr 12, 2006 | 36.45 | 36.85 | 36.38 | 36.50 | 6,732,217 | +0.04(+0.12%) |
Apr 11, 2006 | 36.88 | 36.93 | 36.35 | 36.45 | 6,531,351 | -0.43(-1.15%) |
Apr 10, 2006 | 36.87 | 37.05 | 36.79 | 36.88 | 2,587,577 | -0.09(-0.25%) |
Apr 07, 2006 | 37.38 | 37.64 | 36.91 | 36.97 | 3,082,540 | -0.42(-1.12%) |
Apr 06, 2006 | 37.39 | 37.52 | 37.26 | 37.39 | 3,365,000 | -0.14(-0.37%) |
Apr 05, 2006 | 37.83 | 38.03 | 37.43 | 37.53 | 3,818,682 | -0.20(-0.54%) |
Apr 04, 2006 | 37.74 | 37.95 | 37.56 | 37.73 | 3,006,488 | -0.07(-0.19%) |
Apr 03, 2006 | 37.75 | 38.05 | 37.54 | 37.80 | 3,452,689 | +0.19(+0.50%) |
Mar 31, 2006 | 37.81 | 37.81 | 37.43 | 37.62 | 4,121,644 | -0.02(-0.06%) |
Mar 30, 2006 | 37.75 | 37.91 | 37.57 | 37.64 | 5,315,069 | -0.19(-0.50%) |
Mar 29, 2006 | 37.62 | 38.06 | 37.31 | 37.83 | 5,506,377 | +0.25(+0.67%) |
Mar 28, 2006 | 37.83 | 37.87 | 37.39 | 37.57 | 4,756,798 | -0.35(-0.91%) |
Mar 27, 2006 | 38.36 | 38.37 | 37.79 | 37.92 | 4,484,866 | -0.51(-1.32%) |
Mar 24, 2006 | 38.41 | 38.67 | 38.04 | 38.43 | 2,625,950 | -0.13(-0.34%) |
Mar 23, 2006 | 38.53 | 38.80 | 38.39 | 38.56 | 3,728,777 | -0.12(-0.32%) |
Mar 22, 2006 | 38.11 | 38.76 | 38.11 | 38.68 | 3,239,216 | -0.01(-0.04%) |
Mar 21, 2006 | 39.10 | 39.24 | 38.32 | 38.69 | 5,243,588 | -0.69(-1.74%) |
Mar 20, 2006 | 39.67 | 39.75 | 39.15 | 39.38 | 4,146,025 | -0.19(-0.49%) |
Mar 17, 2006 | 39.16 | 39.63 | 39.08 | 39.57 | 5,807,123 | +0.26(+0.66%) |
Mar 16, 2006 | 39.72 | 39.81 | 39.19 | 39.31 | 5,086,358 | -0.28(-0.71%) |
Mar 15, 2006 | 39.51 | 39.65 | 39.27 | 39.59 | 3,402,264 | +0.05(+0.13%) |
Mar 14, 2006 | 39.36 | 39.70 | 39.31 | 39.54 | 3,761,746 | +0.17(+0.42%) |
Mar 13, 2006 | 39.34 | 39.69 | 39.26 | 39.38 | 3,110,107 | -0.01(-0.02%) |
Mar 10, 2006 | 39.05 | 39.49 | 38.98 | 39.39 | 3,559,633 | +0.12(+0.31%) |
Mar 09, 2006 | 39.16 | 39.48 | 39.16 | 39.26 | 3,200,428 | +0.03(+0.07%) |
Mar 08, 2006 | 39.23 | 39.33 | 38.75 | 39.23 | 4,132,034 | +0.07(+0.18%) |
Mar 07, 2006 | 39.13 | 39.26 | 38.93 | 39.16 | 2,464,287 | -0.02(-0.06%) |
Mar 06, 2006 | 39.33 | 39.56 | 39.10 | 39.18 | 2,281,983 | -0.19(-0.48%) |
Mar 03, 2006 | 39.34 | 39.54 | 39.17 | 39.37 | 4,624,226 | -0.08(-0.20%) |
Mar 02, 2006 | 39.35 | 39.63 | 38.91 | 39.45 | 7,276,497 | -0.07(-0.18%) |
Mar 01, 2006 | 39.45 | 39.67 | 39.24 | 39.52 | 4,686,010 | -0.02(-0.05%) |
Feb 28, 2006 | 39.67 | 39.69 | 39.20 | 39.54 | 3,896,535 | -0.12(-0.31%) |
Feb 27, 2006 | 39.68 | 39.88 | 39.49 | 39.67 | 3,069,380 | +0.04(+0.09%) |
Feb 24, 2006 | 39.23 | 39.69 | 39.05 | 39.63 | 4,418,234 | +0.30(+0.75%) |
Feb 23, 2006 | 39.55 | 39.55 | 39.16 | 39.33 | 4,104,328 | -0.15(-0.38%) |
Feb 22, 2006 | 39.05 | 39.58 | 39.05 | 39.49 | 4,822,322 | +0.64(+1.65%) |
Feb 21, 2006 | 38.98 | 39.04 | 38.69 | 38.84 | 5,450,134 | -0.35(-0.90%) |
Feb 17, 2006 | 39.01 | 39.26 | 38.91 | 39.20 | 3,080,047 | +0.10(+0.26%) |
Feb 16, 2006 | 38.84 | 39.10 | 38.53 | 39.10 | 6,708,390 | +0.18(+0.46%) |
Feb 15, 2006 | 38.66 | 38.94 | 38.56 | 38.92 | 3,714,647 | +0.19(+0.48%) |
Feb 14, 2006 | 38.00 | 39.10 | 38.00 | 38.73 | 5,574,949 | +0.73(+1.92%) |
Feb 13, 2006 | 38.22 | 38.41 | 37.76 | 38.00 | 1,732,162 | -0.20(-0.53%) |
Feb 10, 2006 | 37.87 | 38.33 | 37.87 | 38.20 | 2,435,750 | +0.24(+0.63%) |
Feb 09, 2006 | 37.62 | 38.24 | 37.54 | 37.96 | 3,797,902 | +0.32(+0.86%) |
Feb 08, 2006 | 37.74 | 37.74 | 37.36 | 37.64 | 3,839,461 | +0.05(+0.13%) |
Feb 07, 2006 | 37.70 | 37.85 | 37.55 | 37.59 | 2,604,339 | -0.41(-1.08%) |
Feb 06, 2006 | 37.62 | 38.11 | 37.57 | 38.00 | 4,721,612 | +0.45(+1.21%) |
Feb 03, 2006 | 37.57 | 37.96 | 37.29 | 37.54 | 4,592,226 | -0.06(-0.17%) |
Feb 02, 2006 | 37.70 | 37.93 | 37.41 | 37.61 | 6,366,640 | +0.00(+0.00%) |
Feb 01, 2006 | 37.54 | 38.43 | 37.54 | 37.61 | 8,830,096 | +0.04(+0.10%) |
Jan 31, 2006 | 37.58 | 37.65 | 37.38 | 37.57 | 7,632,515 | -0.10(-0.27%) |
Jan 30, 2006 | 37.54 | 37.80 | 37.10 | 37.67 | 4,045,592 | +0.12(+0.31%) |
Jan 27, 2006 | 37.89 | 38.09 | 37.49 | 37.56 | 4,104,466 | -0.34(-0.90%) |
Jan 26, 2006 | 37.56 | 38.55 | 36.84 | 37.90 | 7,727,130 | +1.40(+3.84%) |
Jan 25, 2006 | 37.21 | 37.39 | 36.25 | 36.50 | 6,641,204 | -0.52(-1.40%) |
Jan 24, 2006 | 37.70 | 37.83 | 36.80 | 37.02 | 6,371,350 | -0.77(-2.04%) |
Jan 23, 2006 | 37.80 | 38.03 | 37.73 | 37.79 | 2,402,641 | +0.10(+0.27%) |
Jan 20, 2006 | 38.04 | 38.11 | 37.60 | 37.69 | 3,902,630 | -0.47(-1.23%) |
Jan 19, 2006 | 38.69 | 38.77 | 38.08 | 38.16 | 4,313,229 | -0.45(-1.16%) |
Jan 18, 2006 | 38.84 | 39.05 | 38.38 | 38.61 | 4,821,353 | -0.65(-1.66%) |
Jan 17, 2006 | 39.28 | 39.31 | 38.90 | 39.26 | 3,737,088 | -0.22(-0.55%) |
Jan 13, 2006 | 39.56 | 39.70 | 39.09 | 39.47 | 2,830,834 | -0.09(-0.22%) |
Jan 12, 2006 | 40.09 | 40.11 | 39.53 | 39.56 | 3,804,690 | -0.54(-1.35%) |
Jan 11, 2006 | 40.10 | 40.49 | 39.98 | 40.10 | 4,455,914 | -0.14(-0.34%) |
Jan 10, 2006 | 39.45 | 40.42 | 39.41 | 40.24 | 8,128,310 | +0.79(+1.99%) |
Jan 09, 2006 | 39.66 | 39.66 | 39.28 | 39.45 | 3,009,951 | -0.14(-0.35%) |
Jan 06, 2006 | 39.67 | 39.74 | 39.28 | 39.59 | 3,154,575 | +0.01(+0.04%) |
Jan 05, 2006 | 39.41 | 39.63 | 39.32 | 39.57 | 3,582,906 | +0.11(+0.27%) |
Jan 04, 2006 | 39.62 | 39.85 | 39.41 | 39.46 | 3,526,940 | -0.04(-0.11%) |
Jan 03, 2006 | 39.26 | 39.59 | 38.80 | 39.51 | 4,422,113 | +0.48(+1.22%) |
Dec 30, 2005 | 39.13 | 39.20 | 38.85 | 39.03 | 2,124,891 | -0.17(-0.42%) |
Dec 29, 2005 | 39.32 | 39.51 | 39.15 | 39.20 | 2,511,248 | -0.14(-0.35%) |
Dec 28, 2005 | 39.67 | 39.71 | 39.33 | 39.33 | 1,708,058 | -0.04(-0.11%) |
Dec 27, 2005 | 39.56 | 39.80 | 39.32 | 39.38 | 2,149,965 | -0.15(-0.38%) |
Dec 23, 2005 | 39.65 | 39.70 | 39.41 | 39.53 | 1,908,786 | -0.12(-0.31%) |
Dec 22, 2005 | 39.31 | 39.71 | 39.31 | 39.65 | 2,512,495 | +0.21(+0.53%) |
Dec 21, 2005 | 39.52 | 39.75 | 39.34 | 39.44 | 2,557,516 | +0.14(+0.35%) |
Dec 20, 2005 | 38.95 | 39.52 | 38.93 | 39.31 | 2,656,149 | +0.21(+0.54%) |
Dec 19, 2005 | 39.19 | 39.59 | 38.92 | 39.10 | 4,166,389 | -0.09(-0.24%) |
Dec 16, 2005 | 39.53 | 39.70 | 39.03 | 39.19 | 4,807,915 | -0.34(-0.86%) |
Dec 15, 2005 | 39.93 | 39.98 | 39.44 | 39.53 | 3,199,043 | -0.40(-0.99%) |
Dec 14, 2005 | 39.92 | 40.19 | 39.85 | 39.93 | 3,150,558 | +0.22(+0.55%) |
Dec 13, 2005 | 39.46 | 39.93 | 39.41 | 39.71 | 3,354,195 | +0.16(+0.40%) |
Dec 12, 2005 | 39.91 | 40.04 | 39.28 | 39.55 | 3,090,436 | -0.35(-0.89%) |
Dec 09, 2005 | 39.81 | 40.20 | 39.61 | 39.91 | 1,744,630 | +0.04(+0.11%) |
Dec 08, 2005 | 39.74 | 40.14 | 39.57 | 39.86 | 2,400,425 | +0.07(+0.16%) |
Dec 07, 2005 | 39.75 | 40.03 | 39.67 | 39.80 | 3,075,752 | -0.03(-0.07%) |
Dec 06, 2005 | 39.89 | 40.31 | 39.78 | 39.83 | 2,566,244 | -0.01(-0.04%) |
Dec 05, 2005 | 40.33 | 40.36 | 39.67 | 39.84 | 4,073,990 | -0.47(-1.16%) |
Dec 02, 2005 | 40.42 | 40.61 | 39.87 | 40.31 | 4,210,164 | -0.31(-0.76%) |
Dec 01, 2005 | 40.50 | 40.93 | 40.35 | 40.62 | 4,002,232 | +0.12(+0.30%) |
Nov 30, 2005 | 41.15 | 41.44 | 40.38 | 40.50 | 4,638,495 | -0.69(-1.68%) |
Nov 29, 2005 | 41.00 | 41.42 | 40.94 | 41.19 | 2,279,351 | +0.19(+0.48%) |
Nov 28, 2005 | 41.49 | 41.47 | 40.97 | 41.00 | 2,894,972 | -0.50(-1.20%) |
Nov 25, 2005 | 41.64 | 41.64 | 41.23 | 41.49 | 1,072,904 | +0.05(+0.12%) |
Nov 23, 2005 | 41.26 | 41.80 | 41.02 | 41.44 | 2,616,530 | +0.21(+0.51%) |
Nov 22, 2005 | 41.09 | 41.40 | 40.81 | 41.23 | 2,841,085 | +0.22(+0.55%) |
Nov 21, 2005 | 41.54 | 41.68 | 40.87 | 41.01 | 3,174,939 | -0.39(-0.94%) |
Nov 18, 2005 | 40.97 | 41.47 | 40.89 | 41.40 | 4,781,456 | +0.43(+1.04%) |
Nov 17, 2005 | 40.98 | 41.10 | 40.56 | 40.97 | 2,733,586 | +0.22(+0.53%) |
Nov 16, 2005 | 40.87 | 40.96 | 40.55 | 40.76 | 2,818,089 | +0.07(+0.18%) |
Nov 15, 2005 | 41.18 | 41.27 | 40.61 | 40.68 | 4,857,786 | -0.72(-1.74%) |
Nov 14, 2005 | 40.79 | 41.58 | 40.69 | 41.41 | 3,663,945 | +0.35(+0.86%) |
Nov 11, 2005 | 41.15 | 41.27 | 40.75 | 41.05 | 3,513,226 | -0.09(-0.23%) |
Nov 10, 2005 | 40.10 | 41.15 | 40.10 | 41.15 | 5,162,964 | +0.84(+2.08%) |
Nov 09, 2005 | 40.09 | 40.42 | 40.06 | 40.31 | 3,105,120 | +0.17(+0.43%) |
Nov 08, 2005 | 40.23 | 40.28 | 39.98 | 40.14 | 3,268,030 | -0.09(-0.22%) |
Nov 07, 2005 | 39.81 | 40.31 | 39.83 | 40.22 | 4,228,727 | +0.41(+1.03%) |
Nov 04, 2005 | 39.90 | 40.06 | 39.39 | 39.81 | 3,540,100 | +0.01(+0.02%) |
Nov 03, 2005 | 40.27 | 40.35 | 39.69 | 39.80 | 5,882,898 | +0.00(+0.00%) |
Nov 02, 2005 | 38.80 | 39.83 | 38.74 | 39.80 | 7,846,819 | +1.08(+2.80%) |
Nov 01, 2005 | 38.13 | 38.98 | 37.97 | 38.72 | 5,665,962 | +0.61(+1.61%) |
Oct 31, 2005 | 38.10 | 38.40 | 38.05 | 38.11 | 5,114,895 | +0.07(+0.19%) |
Oct 28, 2005 | 37.61 | 38.06 | 37.57 | 38.04 | 3,657,850 | +0.45(+1.19%) |
Oct 27, 2005 | 37.72 | 38.03 | 37.55 | 37.59 | 3,367,771 | -0.13(-0.34%) |
Oct 26, 2005 | 37.47 | 38.08 | 37.37 | 37.72 | 4,810,824 | +0.25(+0.65%) |
Oct 25, 2005 | 38.09 | 38.11 | 37.26 | 37.47 | 6,078,223 | -0.61(-1.59%) |
Oct 24, 2005 | 38.51 | 38.76 | 37.93 | 38.08 | 7,101,258 | -0.32(-0.85%) |
Oct 21, 2005 | 38.40 | 39.10 | 38.11 | 38.40 | 6,535,922 | +0.13(+0.34%) |
Oct 20, 2005 | 38.84 | 39.20 | 38.03 | 38.27 | 8,442,493 | -1.00(-2.54%) |
Oct 19, 2005 | 38.22 | 39.29 | 37.73 | 39.27 | 5,524,386 | +0.74(+1.91%) |
Oct 18, 2005 | 38.82 | 38.85 | 38.39 | 38.53 | 4,284,831 | -0.53(-1.35%) |
Oct 17, 2005 | 38.98 | 39.07 | 38.63 | 39.06 | 3,341,312 | -0.02(-0.06%) |
Oct 14, 2005 | 38.85 | 39.24 | 38.60 | 39.08 | 3,800,534 | +0.23(+0.59%) |
Oct 13, 2005 | 38.41 | 38.92 | 38.40 | 38.85 | 3,368,740 | +0.23(+0.60%) |
Oct 12, 2005 | 38.69 | 39.27 | 38.43 | 38.62 | 3,503,390 | -0.20(-0.52%) |
Oct 11, 2005 | 38.76 | 39.04 | 38.69 | 38.82 | 3,042,367 | -0.05(-0.13%) |
Oct 10, 2005 | 39.05 | 39.31 | 38.74 | 38.87 | 2,571,369 | -0.18(-0.46%) |
Oct 07, 2005 | 39.01 | 39.19 | 38.71 | 39.05 | 3,172,030 | +0.19(+0.50%) |
Oct 06, 2005 | 38.96 | 39.10 | 38.67 | 38.86 | 3,217,744 | -0.05(-0.13%) |
Oct 05, 2005 | 39.87 | 39.87 | 38.87 | 38.91 | 2,733,171 | -0.53(-1.34%) |
Oct 04, 2005 | 39.80 | 39.93 | 39.26 | 39.44 | 3,084,203 | -0.18(-0.46%) |
Oct 03, 2005 | 39.92 | 40.02 | 39.55 | 39.62 | 3,217,467 | -0.30(-0.74%) |
Sep 30, 2005 | 40.25 | 40.13 | 39.50 | 39.91 | 5,134,289 | -0.34(-0.84%) |
Sep 29, 2005 | 39.78 | 40.29 | 39.49 | 40.25 | 3,972,033 | +0.48(+1.20%) |
Sep 28, 2005 | 39.44 | 39.98 | 39.41 | 39.78 | 6,018,102 | +0.40(+1.01%) |
Sep 27, 2005 | 38.89 | 39.64 | 38.86 | 39.38 | 6,032,924 | +0.35(+0.89%) |
Sep 26, 2005 | 39.59 | 39.88 | 38.74 | 39.03 | 8,724,537 | -0.33(-0.84%) |
Sep 23, 2005 | 39.06 | 39.67 | 37.72 | 39.36 | 12,346,232 | +1.87(+4.99%) |
Sep 22, 2005 | 36.82 | 37.89 | 36.02 | 37.49 | 18,243,536 | +0.08(+0.21%) |
Sep 21, 2005 | 38.11 | 38.26 | 37.01 | 37.41 | 9,868,923 | -0.92(-2.41%) |
Sep 20, 2005 | 38.55 | 38.95 | 38.20 | 38.34 | 5,303,017 | -0.22(-0.58%) |
Sep 19, 2005 | 39.80 | 39.70 | 38.48 | 38.56 | 9,530,220 | -1.23(-3.10%) |
Sep 16, 2005 | 39.15 | 39.88 | 39.15 | 39.80 | 7,165,258 | +0.64(+1.64%) |
Sep 15, 2005 | 38.69 | 39.18 | 38.58 | 39.15 | 3,889,885 | +0.51(+1.33%) |
Sep 14, 2005 | 38.71 | 38.94 | 38.36 | 38.64 | 5,611,797 | +0.08(+0.21%) |
Sep 13, 2005 | 38.86 | 39.07 | 38.21 | 38.56 | 6,677,776 | -0.48(-1.22%) |
Sep 12, 2005 | 38.97 | 39.27 | 38.69 | 39.04 | 6,182,258 | -0.13(-0.33%) |
Sep 09, 2005 | 39.41 | 39.58 | 38.76 | 39.17 | 10,278,275 | -0.23(-0.59%) |
Sep 08, 2005 | 40.03 | 40.41 | 39.34 | 39.40 | 7,792,239 | -1.16(-2.87%) |
Sep 07, 2005 | 40.35 | 40.68 | 40.28 | 40.56 | 5,428,524 | +0.21(+0.52%) |
Sep 06, 2005 | 40.10 | 40.57 | 40.10 | 40.35 | 4,632,538 | +0.27(+0.67%) |
Sep 02, 2005 | 40.11 | 40.48 | 39.82 | 40.09 | 4,936,608 | -0.19(-0.47%) |
Sep 01, 2005 | 40.49 | 40.54 | 39.65 | 40.27 | 7,040,582 | -0.30(-0.75%) |
Aug 31, 2005 | 40.50 | 40.63 | 39.15 | 40.58 | 16,191,373 | -0.31(-0.76%) |
Aug 30, 2005 | 41.07 | 41.11 | 40.64 | 40.89 | 4,429,178 | -0.39(-0.94%) |
Aug 29, 2005 | 40.79 | 41.51 | 40.73 | 41.28 | 7,124,115 | -0.79(-1.87%) |
Aug 26, 2005 | 42.06 | 42.38 | 41.89 | 42.06 | 2,232,113 | -0.32(-0.75%) |
Aug 25, 2005 | 42.01 | 42.58 | 42.01 | 42.38 | 2,299,576 | +0.41(+0.98%) |
Aug 24, 2005 | 42.45 | 42.52 | 41.93 | 41.97 | 3,503,806 | -0.56(-1.31%) |
Aug 23, 2005 | 42.41 | 42.75 | 42.41 | 42.53 | 4,662,876 | +0.04(+0.08%) |
Aug 22, 2005 | 42.38 | 42.81 | 42.19 | 42.49 | 3,617,261 | +0.27(+0.65%) |
Aug 19, 2005 | 42.23 | 42.48 | 42.16 | 42.22 | 2,537,568 | +0.08(+0.19%) |
Aug 18, 2005 | 42.07 | 42.37 | 41.88 | 42.14 | 2,912,704 | +0.02(+0.05%) |
Aug 17, 2005 | 41.69 | 42.29 | 41.44 | 42.11 | 3,402,541 | +0.40(+0.97%) |
Aug 16, 2005 | 42.21 | 42.42 | 41.71 | 41.71 | 3,732,794 | -0.60(-1.42%) |
Aug 15, 2005 | 41.90 | 42.62 | 41.90 | 42.31 | 2,824,738 | +0.38(+0.91%) |
Aug 12, 2005 | 42.13 | 42.37 | 41.75 | 41.93 | 2,449,603 | -0.10(-0.24%) |
Aug 11, 2005 | 41.76 | 42.09 | 41.63 | 42.03 | 4,242,580 | +0.13(+0.31%) |
Aug 10, 2005 | 42.07 | 42.42 | 41.85 | 41.90 | 5,500,836 | -0.53(-1.26%) |
Aug 09, 2005 | 42.59 | 42.65 | 42.30 | 42.43 | 4,336,918 | -0.12(-0.27%) |
Aug 08, 2005 | 42.63 | 42.90 | 42.47 | 42.55 | 2,756,998 | -0.10(-0.24%) |
Aug 05, 2005 | 43.38 | 43.51 | 42.65 | 42.65 | 3,581,521 | -0.84(-1.94%) |
Aug 04, 2005 | 43.85 | 43.85 | 43.49 | 43.49 | 2,193,186 | -0.40(-0.92%) |
Aug 03, 2005 | 44.09 | 44.36 | 43.79 | 43.90 | 3,085,588 | -0.39(-0.88%) |
Aug 02, 2005 | 43.88 | 44.42 | 43.79 | 44.29 | 2,552,806 | +0.40(+0.90%) |
Aug 01, 2005 | 44.38 | 44.46 | 43.60 | 43.89 | 2,973,241 | -0.33(-0.75%) |
Jul 29, 2005 | 44.62 | 44.86 | 44.21 | 44.22 | 2,794,262 | -0.43(-0.97%) |
Jul 28, 2005 | 44.68 | 44.91 | 44.63 | 44.66 | 2,026,259 | -0.03(-0.06%) |
Jul 27, 2005 | 44.72 | 44.83 | 44.54 | 44.68 | 2,361,083 | -0.02(-0.05%) |
Jul 26, 2005 | 44.36 | 44.76 | 44.23 | 44.71 | 2,328,390 | +0.48(+1.09%) |
Jul 25, 2005 | 44.14 | 44.46 | 44.11 | 44.22 | 2,641,880 | +0.14(+0.31%) |
Jul 22, 2005 | 44.18 | 44.42 | 43.75 | 44.08 | 5,214,497 | -0.09(-0.21%) |
Jul 21, 2005 | 45.44 | 45.64 | 44.14 | 44.18 | 5,762,794 | -0.58(-1.29%) |
Jul 20, 2005 | 44.84 | 45.03 | 44.61 | 44.76 | 3,450,749 | -0.24(-0.53%) |
Jul 19, 2005 | 44.99 | 45.15 | 44.77 | 44.99 | 3,446,594 | +0.28(+0.63%) |
Jul 18, 2005 | 44.84 | 44.97 | 44.66 | 44.71 | 2,690,365 | -0.23(-0.51%) |
Jul 15, 2005 | 44.58 | 45.00 | 44.40 | 44.94 | 3,788,067 | +0.44(+0.99%) |
Jul 14, 2005 | 44.06 | 44.58 | 44.05 | 44.50 | 2,794,400 | +0.45(+1.03%) |
Jul 13, 2005 | 44.13 | 44.34 | 43.93 | 44.05 | 3,400,048 | -0.25(-0.55%) |
Jul 12, 2005 | 43.89 | 44.37 | 43.67 | 44.29 | 3,165,242 | +0.53(+1.20%) |
Jul 11, 2005 | 43.67 | 44.06 | 43.62 | 43.77 | 2,452,927 | +0.33(+0.76%) |
Jul 08, 2005 | 43.49 | 43.78 | 43.24 | 43.44 | 3,257,640 | -0.17(-0.38%) |
Jul 07, 2005 | 43.13 | 43.66 | 42.95 | 43.60 | 2,484,927 | +0.01(+0.03%) |
Jul 06, 2005 | 43.93 | 44.07 | 43.58 | 43.59 | 3,573,209 | -0.48(-1.10%) |
Jul 05, 2005 | 43.21 | 44.08 | 43.15 | 44.07 | 4,235,376 | +0.87(+2.01%) |
Jul 01, 2005 | 43.32 | 43.49 | 43.03 | 43.20 | 3,092,791 | +0.07(+0.17%) |
Jun 30, 2005 | 43.46 | 43.56 | 43.08 | 43.13 | 3,699,270 | -0.32(-0.73%) |
Jun 29, 2005 | 43.37 | 43.67 | 43.10 | 43.45 | 4,028,968 | +0.33(+0.77%) |
Jun 28, 2005 | 43.25 | 43.42 | 42.96 | 43.12 | 4,074,267 | -0.38(-0.86%) |
Jun 27, 2005 | 43.07 | 43.56 | 43.05 | 43.49 | 2,742,175 | +0.32(+0.74%) |
Jun 24, 2005 | 42.86 | 43.64 | 42.84 | 43.18 | 4,320,156 | +0.20(+0.47%) |
Jun 23, 2005 | 43.69 | 43.74 | 42.81 | 42.97 | 3,241,710 | -0.58(-1.34%) |
Jun 22, 2005 | 43.90 | 43.90 | 43.36 | 43.56 | 3,413,485 | -0.01(-0.03%) |
Jun 21, 2005 | 43.32 | 43.94 | 43.23 | 43.57 | 3,490,784 | +0.13(+0.30%) |
Jun 20, 2005 | 43.14 | 43.51 | 43.08 | 43.44 | 2,604,201 | -0.01(-0.02%) |
Jun 17, 2005 | 43.15 | 43.46 | 43.06 | 43.45 | 6,891,941 | +0.24(+0.55%) |
Jun 16, 2005 | 43.04 | 43.21 | 42.81 | 43.21 | 2,550,451 | +0.24(+0.55%) |
Jun 15, 2005 | 42.92 | 42.99 | 42.53 | 42.97 | 2,906,332 | +0.15(+0.35%) |
Jun 14, 2005 | 41.70 | 42.94 | 41.70 | 42.82 | 2,762,954 | +0.56(+1.32%) |
Jun 13, 2005 | 42.60 | 42.67 | 42.06 | 42.27 | 3,179,372 | -0.46(-1.08%) |
Jun 10, 2005 | 42.95 | 42.98 | 42.59 | 42.73 | 1,826,085 | -0.17(-0.40%) |
Jun 09, 2005 | 42.69 | 42.91 | 42.55 | 42.90 | 2,330,745 | +0.31(+0.73%) |
Jun 08, 2005 | 42.73 | 42.91 | 42.55 | 42.59 | 2,785,258 | +0.04(+0.08%) |
Jun 07, 2005 | 42.87 | 42.96 | 42.55 | 42.55 | 3,510,455 | -0.21(-0.49%) |
Jun 06, 2005 | 42.37 | 42.84 | 42.23 | 42.76 | 2,387,680 | +0.45(+1.07%) |
Jun 03, 2005 | 42.60 | 42.69 | 42.12 | 42.31 | 2,229,342 | -0.30(-0.69%) |
Jun 02, 2005 | 42.24 | 42.77 | 42.06 | 42.60 | 2,882,920 | +0.38(+0.91%) |