Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 50.11 | 50.58 | 50.00 | 50.53 | 2,099,900 | +0.60(+1.20%) |
May 30, 2006 | 50.95 | 50.95 | 49.91 | 49.93 | 1,697,300 | -1.11(-2.17%) |
May 26, 2006 | 51.10 | 51.10 | 50.67 | 51.04 | 1,565,600 | +0.25(+0.49%) |
May 25, 2006 | 51.05 | 51.19 | 50.55 | 50.79 | 1,895,200 | +0.31(+0.61%) |
May 24, 2006 | 50.52 | 51.00 | 50.05 | 50.48 | 2,169,100 | -0.11(-0.22%) |
May 23, 2006 | 50.90 | 51.04 | 50.44 | 50.59 | 2,114,000 | -0.22(-0.43%) |
May 22, 2006 | 50.40 | 51.03 | 50.33 | 50.81 | 2,532,700 | +0.45(+0.89%) |
May 19, 2006 | 50.35 | 50.54 | 49.95 | 50.36 | 1,871,300 | +0.07(+0.14%) |
May 18, 2006 | 50.61 | 50.98 | 50.25 | 50.29 | 1,755,200 | -0.30(-0.59%) |
May 17, 2006 | 51.39 | 51.78 | 50.59 | 50.59 | 2,004,600 | -1.36(-2.62%) |
May 16, 2006 | 52.05 | 52.40 | 51.83 | 51.95 | 1,533,800 | -0.03(-0.06%) |
May 15, 2006 | 51.53 | 52.04 | 51.53 | 51.98 | 1,523,400 | +0.28(+0.54%) |
May 12, 2006 | 51.63 | 52.25 | 51.47 | 51.70 | 1,945,200 | +0.08(+0.15%) |
May 11, 2006 | 51.89 | 52.43 | 51.61 | 51.62 | 2,016,600 | -0.30(-0.58%) |
May 10, 2006 | 51.96 | 52.13 | 51.55 | 51.92 | 1,834,100 | -0.04(-0.08%) |
May 09, 2006 | 52.07 | 52.09 | 51.80 | 51.96 | 1,650,200 | -0.12(-0.23%) |
May 08, 2006 | 52.25 | 52.60 | 52.08 | 52.08 | 1,310,200 | -0.47(-0.89%) |
May 05, 2006 | 52.50 | 52.81 | 52.40 | 52.55 | 1,466,800 | +0.21(+0.40%) |
May 04, 2006 | 52.45 | 52.55 | 52.29 | 52.34 | 1,526,700 | +0.15(+0.29%) |
May 03, 2006 | 52.20 | 52.66 | 52.05 | 52.19 | 2,810,400 | -0.05(-0.10%) |
May 02, 2006 | 51.53 | 52.30 | 51.53 | 52.24 | 2,243,700 | +0.68(+1.32%) |
May 01, 2006 | 51.64 | 51.83 | 51.35 | 51.56 | 2,774,900 | +0.02(+0.04%) |
Apr 28, 2006 | 51.04 | 51.87 | 51.04 | 51.54 | 2,184,300 | +0.31(+0.61%) |
Apr 27, 2006 | 50.70 | 52.00 | 50.66 | 51.23 | 2,188,400 | +0.19(+0.37%) |
Apr 26, 2006 | 51.10 | 51.22 | 50.44 | 51.04 | 2,316,800 | +0.07(+0.14%) |
Apr 25, 2006 | 50.00 | 51.38 | 49.92 | 50.97 | 4,363,400 | +1.39(+2.80%) |
Apr 24, 2006 | 48.68 | 49.58 | 48.68 | 49.58 | 1,813,500 | +0.71(+1.45%) |
Apr 21, 2006 | 49.30 | 49.45 | 48.65 | 48.87 | 1,386,600 | -0.15(-0.31%) |
Apr 20, 2006 | 49.25 | 49.69 | 48.84 | 49.02 | 1,542,400 | -0.48(-0.97%) |
Apr 19, 2006 | 48.47 | 49.80 | 48.42 | 49.50 | 2,187,400 | +0.83(+1.69%) |
Apr 18, 2006 | 47.80 | 48.75 | 47.76 | 48.67 | 1,639,400 | +1.00(+2.10%) |
Apr 17, 2006 | 47.93 | 48.22 | 47.51 | 47.67 | 906,000 | -0.25(-0.52%) |
Apr 13, 2006 | 47.60 | 47.95 | 47.47 | 47.92 | 514,900 | +0.32(+0.68%) |
Apr 12, 2006 | 47.73 | 47.88 | 47.51 | 47.60 | 510,400 | -0.04(-0.08%) |
Apr 11, 2006 | 47.88 | 48.00 | 47.50 | 47.64 | 616,800 | -0.15(-0.31%) |
Apr 10, 2006 | 47.78 | 47.91 | 47.68 | 47.79 | 739,100 | +0.01(+0.02%) |
Apr 07, 2006 | 48.32 | 48.43 | 47.68 | 47.78 | 649,100 | -0.56(-1.16%) |
Apr 06, 2006 | 48.54 | 48.57 | 48.19 | 48.34 | 771,300 | -0.39(-0.80%) |
Apr 05, 2006 | 48.48 | 48.78 | 48.27 | 48.73 | 909,200 | +0.32(+0.66%) |
Apr 04, 2006 | 47.83 | 48.49 | 47.67 | 48.41 | 603,700 | +0.34(+0.72%) |
Apr 03, 2006 | 47.95 | 48.25 | 47.83 | 48.06 | 905,200 | +0.34(+0.72%) |
Mar 31, 2006 | 47.73 | 47.97 | 47.40 | 47.72 | 884,300 | -0.09(-0.19%) |
Mar 30, 2006 | 47.44 | 47.94 | 47.44 | 47.81 | 998,200 | +0.47(+0.98%) |
Mar 29, 2006 | 47.49 | 47.71 | 47.12 | 47.34 | 1,225,100 | +0.55(+1.18%) |
Mar 28, 2006 | 47.76 | 47.76 | 46.60 | 46.80 | 1,350,600 | -0.73(-1.53%) |
Mar 27, 2006 | 47.66 | 47.67 | 47.41 | 47.52 | 1,184,000 | -0.19(-0.40%) |
Mar 24, 2006 | 47.77 | 47.95 | 47.53 | 47.71 | 1,046,100 | -0.32(-0.67%) |
Mar 23, 2006 | 48.06 | 48.37 | 47.95 | 48.03 | 941,100 | -0.30(-0.63%) |
Mar 22, 2006 | 48.02 | 48.38 | 47.99 | 48.34 | 763,900 | -0.04(-0.08%) |
Mar 21, 2006 | 48.99 | 48.99 | 48.25 | 48.38 | 952,900 | -0.62(-1.26%) |
Mar 20, 2006 | 49.17 | 49.20 | 48.86 | 48.99 | 740,600 | -0.16(-0.32%) |
Mar 17, 2006 | 49.45 | 49.45 | 48.97 | 49.15 | 871,500 | +0.05(+0.09%) |
Mar 16, 2006 | 48.80 | 49.30 | 48.72 | 49.10 | 835,800 | +0.48(+0.98%) |
Mar 15, 2006 | 48.58 | 48.72 | 48.35 | 48.62 | 903,400 | -0.26(-0.53%) |
Mar 14, 2006 | 48.35 | 49.00 | 48.35 | 48.88 | 732,600 | +0.40(+0.82%) |
Mar 13, 2006 | 48.00 | 48.62 | 47.99 | 48.48 | 817,400 | +0.60(+1.25%) |
Mar 10, 2006 | 47.62 | 48.09 | 47.55 | 47.88 | 539,900 | +0.12(+0.25%) |
Mar 09, 2006 | 47.70 | 47.94 | 47.59 | 47.77 | 514,200 | +0.02(+0.03%) |
Mar 08, 2006 | 47.68 | 47.91 | 47.62 | 47.75 | 571,700 | +0.03(+0.06%) |
Mar 07, 2006 | 47.75 | 47.87 | 47.55 | 47.72 | 636,200 | +0.00(+0.00%) |
Mar 06, 2006 | 47.83 | 47.88 | 47.58 | 47.72 | 581,000 | -0.11(-0.22%) |
Mar 03, 2006 | 47.45 | 48.12 | 47.44 | 47.83 | 905,400 | -0.00(-0.01%) |
Mar 02, 2006 | 47.55 | 47.85 | 47.41 | 47.83 | 707,500 | +0.05(+0.09%) |
Mar 01, 2006 | 47.88 | 47.92 | 47.53 | 47.78 | 591,000 | -0.09(-0.19%) |
Feb 28, 2006 | 47.75 | 47.99 | 47.28 | 47.88 | 1,420,600 | +0.12(+0.26%) |
Feb 27, 2006 | 47.62 | 48.06 | 47.57 | 47.75 | 791,800 | +0.04(+0.08%) |
Feb 24, 2006 | 47.74 | 47.83 | 47.48 | 47.71 | 410,700 | -0.04(-0.08%) |
Feb 23, 2006 | 47.98 | 48.07 | 47.51 | 47.75 | 1,043,200 | -0.53(-1.10%) |
Feb 22, 2006 | 47.70 | 48.44 | 47.60 | 48.28 | 1,501,900 | +0.84(+1.77%) |
Feb 21, 2006 | 47.55 | 47.70 | 47.31 | 47.44 | 1,049,700 | +0.19(+0.40%) |
Feb 17, 2006 | 47.31 | 47.40 | 47.12 | 47.25 | 610,100 | -0.06(-0.14%) |
Feb 16, 2006 | 47.25 | 47.36 | 46.97 | 47.31 | 711,200 | +0.05(+0.12%) |
Feb 15, 2006 | 47.09 | 47.34 | 46.98 | 47.26 | 594,500 | +0.05(+0.12%) |
Feb 14, 2006 | 47.00 | 47.52 | 46.94 | 47.20 | 1,105,200 | +0.21(+0.45%) |
Feb 13, 2006 | 46.85 | 47.14 | 46.80 | 46.99 | 564,700 | -0.05(-0.11%) |
Feb 10, 2006 | 46.70 | 47.17 | 46.69 | 47.05 | 780,600 | +0.01(+0.01%) |
Feb 09, 2006 | 47.16 | 47.40 | 46.97 | 47.04 | 775,000 | -0.16(-0.35%) |
Feb 08, 2006 | 47.17 | 47.37 | 47.09 | 47.20 | 716,900 | -0.03(-0.06%) |
Feb 07, 2006 | 47.23 | 47.54 | 47.15 | 47.23 | 737,600 | -0.02(-0.03%) |
Feb 06, 2006 | 47.04 | 47.31 | 46.99 | 47.25 | 1,134,000 | -0.23(-0.48%) |
Feb 03, 2006 | 47.58 | 47.63 | 47.37 | 47.48 | 1,363,700 | -0.38(-0.79%) |
Feb 02, 2006 | 48.50 | 48.55 | 47.80 | 47.86 | 1,951,200 | -0.40(-0.82%) |
Feb 01, 2006 | 48.25 | 48.88 | 47.88 | 48.26 | 2,542,800 | +1.08(+2.29%) |
Jan 31, 2006 | 47.12 | 47.42 | 46.88 | 47.17 | 1,648,600 | -0.30(-0.62%) |
Jan 30, 2006 | 47.33 | 47.58 | 47.16 | 47.47 | 646,100 | +0.12(+0.24%) |
Jan 27, 2006 | 47.23 | 47.75 | 47.20 | 47.35 | 767,600 | -0.13(-0.27%) |
Jan 26, 2006 | 47.58 | 47.88 | 47.48 | 47.48 | 1,162,400 | -0.01(-0.01%) |
Jan 25, 2006 | 47.88 | 48.05 | 47.28 | 47.49 | 1,499,900 | -0.32(-0.67%) |
Jan 24, 2006 | 48.10 | 48.20 | 47.73 | 47.81 | 1,399,200 | -0.24(-0.51%) |
Jan 23, 2006 | 48.45 | 48.58 | 48.01 | 48.05 | 1,013,700 | -0.27(-0.55%) |
Jan 20, 2006 | 48.42 | 49.00 | 47.98 | 48.32 | 1,561,300 | -0.05(-0.11%) |
Jan 19, 2006 | 48.60 | 48.99 | 48.34 | 48.38 | 892,300 | -0.24(-0.50%) |
Jan 18, 2006 | 48.38 | 48.84 | 48.32 | 48.62 | 842,200 | +0.16(+0.33%) |
Jan 17, 2006 | 48.94 | 49.00 | 48.15 | 48.46 | 974,000 | -0.49(-1.00%) |
Jan 13, 2006 | 48.60 | 49.19 | 48.60 | 48.95 | 615,500 | -0.08(-0.16%) |
Jan 12, 2006 | 49.05 | 49.26 | 48.88 | 49.03 | 674,800 | -0.27(-0.56%) |
Jan 11, 2006 | 49.00 | 49.41 | 48.97 | 49.30 | 937,300 | +0.28(+0.58%) |
Jan 10, 2006 | 48.90 | 49.08 | 48.86 | 49.02 | 779,900 | -0.21(-0.43%) |
Jan 09, 2006 | 49.10 | 49.27 | 49.01 | 49.23 | 901,100 | +0.00(+0.01%) |
Jan 06, 2006 | 49.16 | 49.42 | 48.98 | 49.23 | 973,200 | -0.06(-0.12%) |
Jan 05, 2006 | 49.45 | 49.46 | 49.16 | 49.28 | 761,000 | -0.17(-0.33%) |
Jan 04, 2006 | 48.80 | 49.70 | 48.80 | 49.45 | 1,216,900 | +0.55(+1.12%) |
Jan 03, 2006 | 48.83 | 49.12 | 48.16 | 48.90 | 1,895,400 | +0.07(+0.15%) |
Dec 30, 2005 | 48.90 | 49.05 | 48.52 | 48.83 | 670,500 | -0.20(-0.40%) |
Dec 29, 2005 | 49.08 | 49.32 | 48.92 | 49.02 | 790,500 | +0.07(+0.14%) |
Dec 28, 2005 | 48.90 | 49.33 | 48.60 | 48.95 | 831,000 | +0.48(+1.00%) |
Dec 27, 2005 | 48.65 | 49.11 | 48.47 | 48.47 | 799,500 | -0.17(-0.35%) |
Dec 23, 2005 | 48.15 | 48.69 | 48.12 | 48.63 | 766,000 | +0.74(+1.56%) |
Dec 22, 2005 | 47.51 | 47.92 | 47.40 | 47.89 | 805,300 | +0.26(+0.55%) |
Dec 21, 2005 | 47.74 | 47.88 | 47.38 | 47.63 | 1,053,600 | +0.12(+0.25%) |
Dec 20, 2005 | 47.55 | 47.92 | 47.47 | 47.51 | 1,706,800 | -0.23(-0.48%) |
Dec 19, 2005 | 48.28 | 48.50 | 47.70 | 47.74 | 989,300 | -0.54(-1.12%) |
Dec 16, 2005 | 48.26 | 49.73 | 48.26 | 48.28 | 1,176,000 | +0.02(+0.05%) |
Dec 15, 2005 | 48.76 | 48.83 | 48.26 | 48.26 | 721,400 | -0.46(-0.94%) |
Dec 14, 2005 | 48.88 | 49.16 | 48.60 | 48.72 | 1,112,000 | -0.15(-0.31%) |
Dec 13, 2005 | 48.10 | 49.17 | 48.02 | 48.87 | 1,955,000 | +1.37(+2.88%) |
Dec 12, 2005 | 47.88 | 47.98 | 47.24 | 47.49 | 664,700 | -0.48(-0.99%) |
Dec 09, 2005 | 48.00 | 48.25 | 47.41 | 47.97 | 1,342,900 | +0.72(+1.52%) |
Dec 08, 2005 | 48.00 | 47.55 | 46.70 | 47.25 | 1,152,400 | +0.22(+0.46%) |
Dec 07, 2005 | 47.70 | 47.70 | 46.87 | 47.03 | 1,266,100 | -0.67(-1.39%) |
Dec 06, 2005 | 48.20 | 48.48 | 47.60 | 47.70 | 1,361,900 | -0.53(-1.11%) |
Dec 05, 2005 | 48.62 | 48.55 | 48.06 | 48.23 | 1,199,900 | -0.38(-0.78%) |
Dec 02, 2005 | 48.55 | 48.73 | 48.28 | 48.62 | 820,000 | +0.02(+0.03%) |
Dec 01, 2005 | 48.42 | 48.99 | 48.17 | 48.60 | 995,000 | +0.18(+0.37%) |
Nov 30, 2005 | 48.97 | 49.06 | 48.42 | 48.42 | 977,200 | -0.45(-0.93%) |
Nov 29, 2005 | 48.98 | 49.19 | 48.80 | 48.88 | 1,018,600 | +0.12(+0.24%) |
Nov 28, 2005 | 48.83 | 48.90 | 48.63 | 48.76 | 771,900 | -0.01(-0.01%) |
Nov 25, 2005 | 48.70 | 48.81 | 48.52 | 48.77 | 214,800 | -0.05(-0.11%) |
Nov 23, 2005 | 48.55 | 49.00 | 48.30 | 48.82 | 845,600 | +0.17(+0.35%) |
Nov 22, 2005 | 48.60 | 48.90 | 48.41 | 48.65 | 966,600 | -0.02(-0.05%) |
Nov 21, 2005 | 48.98 | 48.98 | 48.49 | 48.67 | 990,100 | -0.21(-0.43%) |
Nov 18, 2005 | 49.10 | 49.14 | 48.44 | 48.88 | 1,032,800 | -0.12(-0.23%) |
Nov 17, 2005 | 48.17 | 49.00 | 48.07 | 49.00 | 842,000 | +0.88(+1.84%) |
Nov 16, 2005 | 48.30 | 48.42 | 47.74 | 48.12 | 803,700 | -0.06(-0.13%) |
Nov 15, 2005 | 48.95 | 48.99 | 48.06 | 48.18 | 938,900 | -0.88(-1.80%) |
Nov 14, 2005 | 48.77 | 49.24 | 48.77 | 49.06 | 585,800 | +0.19(+0.39%) |
Nov 11, 2005 | 48.79 | 48.95 | 48.66 | 48.88 | 948,300 | +0.09(+0.17%) |
Nov 10, 2005 | 47.49 | 48.80 | 47.31 | 48.79 | 967,800 | +1.34(+2.83%) |
Nov 09, 2005 | 47.33 | 47.70 | 47.12 | 47.45 | 661,800 | +0.12(+0.25%) |
Nov 08, 2005 | 47.50 | 47.62 | 47.21 | 47.33 | 479,000 | -0.52(-1.10%) |
Nov 07, 2005 | 47.42 | 47.88 | 47.38 | 47.85 | 684,100 | +0.43(+0.91%) |
Nov 04, 2005 | 47.38 | 47.87 | 47.01 | 47.42 | 1,066,600 | +0.11(+0.22%) |
Nov 03, 2005 | 47.62 | 47.62 | 47.18 | 47.31 | 1,146,100 | -0.31(-0.65%) |
Nov 02, 2005 | 46.25 | 47.95 | 46.24 | 47.62 | 1,385,100 | +1.20(+2.58%) |
Nov 01, 2005 | 46.55 | 46.58 | 45.98 | 46.42 | 1,556,100 | -0.06(-0.13%) |
Oct 31, 2005 | 46.33 | 46.73 | 46.22 | 46.48 | 1,726,900 | +0.26(+0.56%) |
Oct 28, 2005 | 45.50 | 46.25 | 45.50 | 46.23 | 1,880,700 | +0.73(+1.59%) |
Oct 27, 2005 | 45.31 | 45.75 | 45.23 | 45.50 | 1,452,300 | -0.31(-0.68%) |
Oct 26, 2005 | 43.73 | 46.00 | 43.65 | 45.81 | 3,283,000 | +2.80(+6.50%) |
Oct 25, 2005 | 43.15 | 43.55 | 42.77 | 43.02 | 1,103,600 | -0.50(-1.15%) |
Oct 24, 2005 | 42.95 | 43.65 | 42.85 | 43.52 | 991,800 | +0.68(+1.59%) |
Oct 21, 2005 | 42.30 | 43.12 | 42.23 | 42.84 | 1,390,700 | +0.91(+2.16%) |
Oct 20, 2005 | 43.08 | 43.08 | 41.68 | 41.93 | 1,208,600 | -1.07(-2.49%) |
Oct 19, 2005 | 42.00 | 43.03 | 41.86 | 43.00 | 1,112,600 | +0.77(+1.81%) |
Oct 18, 2005 | 42.65 | 42.84 | 42.23 | 42.23 | 1,086,900 | -0.48(-1.11%) |
Oct 17, 2005 | 42.38 | 42.76 | 42.36 | 42.71 | 1,278,000 | +0.28(+0.66%) |
Oct 14, 2005 | 42.50 | 42.61 | 42.25 | 42.43 | 1,317,700 | +0.20(+0.46%) |
Oct 13, 2005 | 41.88 | 42.45 | 41.84 | 42.23 | 1,279,700 | +0.03(+0.07%) |
Oct 12, 2005 | 41.92 | 42.65 | 41.84 | 42.20 | 1,028,200 | -0.19(-0.45%) |
Oct 11, 2005 | 42.53 | 42.79 | 42.23 | 42.40 | 1,403,400 | -0.35(-0.83%) |
Oct 10, 2005 | 43.10 | 43.22 | 42.45 | 42.75 | 1,015,300 | -0.41(-0.96%) |
Oct 07, 2005 | 43.03 | 43.38 | 42.87 | 43.16 | 993,300 | +0.08(+0.19%) |
Oct 06, 2005 | 43.50 | 43.56 | 42.91 | 43.09 | 1,018,400 | -0.31(-0.73%) |
Oct 05, 2005 | 43.98 | 44.17 | 43.40 | 43.40 | 1,076,600 | -0.69(-1.55%) |
Oct 04, 2005 | 44.12 | 44.47 | 44.47 | 44.09 | 34,900 | -0.38(-0.87%) |
Oct 03, 2005 | 44.75 | 44.76 | 44.38 | 44.47 | 983,800 | -0.30(-0.68%) |
Sep 30, 2005 | 44.40 | 44.81 | 44.13 | 44.77 | 878,000 | +0.42(+0.96%) |
Sep 29, 2005 | 43.90 | 44.51 | 43.81 | 44.35 | 1,000,000 | +0.27(+0.60%) |
Sep 28, 2005 | 44.12 | 44.49 | 43.92 | 44.09 | 915,300 | -0.03(-0.08%) |
Sep 27, 2005 | 44.12 | 44.34 | 43.83 | 44.12 | 1,027,100 | +0.12(+0.28%) |
Sep 26, 2005 | 44.40 | 44.80 | 43.84 | 43.99 | 765,700 | -0.04(-0.08%) |
Sep 23, 2005 | 44.15 | 44.38 | 43.84 | 44.03 | 945,200 | +0.12(+0.27%) |
Sep 22, 2005 | 43.58 | 44.16 | 43.12 | 43.91 | 1,126,500 | +0.32(+0.73%) |
Sep 21, 2005 | 44.25 | 44.26 | 43.52 | 43.59 | 1,264,100 | -1.11(-2.49%) |
Sep 20, 2005 | 44.88 | 45.39 | 44.55 | 44.70 | 923,700 | -0.20(-0.43%) |
Sep 19, 2005 | 44.90 | 45.07 | 44.71 | 44.90 | 772,500 | -0.41(-0.89%) |
Sep 16, 2005 | 44.62 | 45.34 | 44.57 | 45.30 | 2,249,900 | +0.66(+1.47%) |
Sep 15, 2005 | 44.14 | 44.66 | 44.10 | 44.65 | 988,600 | +0.63(+1.44%) |
Sep 14, 2005 | 44.19 | 44.29 | 43.65 | 44.02 | 903,800 | -0.27(-0.60%) |
Sep 13, 2005 | 43.67 | 44.52 | 43.66 | 44.28 | 1,134,200 | +0.76(+1.75%) |
Sep 12, 2005 | 43.30 | 43.69 | 43.16 | 43.52 | 849,100 | +0.22(+0.51%) |
Sep 09, 2005 | 42.95 | 43.35 | 42.72 | 43.30 | 1,383,400 | +0.45(+1.05%) |
Sep 08, 2005 | 43.13 | 43.24 | 42.81 | 42.85 | 1,087,000 | -0.74(-1.70%) |
Sep 07, 2005 | 43.80 | 43.82 | 43.48 | 43.59 | 516,200 | -0.22(-0.51%) |
Sep 06, 2005 | 43.37 | 43.94 | 43.28 | 43.81 | 516,100 | +0.57(+1.32%) |
Sep 02, 2005 | 43.62 | 43.62 | 43.02 | 43.24 | 494,000 | -0.10(-0.22%) |
Sep 01, 2005 | 43.05 | 43.53 | 42.88 | 43.34 | 1,018,000 | -0.14(-0.32%) |
Aug 31, 2005 | 43.00 | 43.49 | 42.60 | 43.48 | 1,509,200 | +0.20(+0.47%) |
Aug 30, 2005 | 43.33 | 43.42 | 42.98 | 43.27 | 811,400 | -0.29(-0.65%) |
Aug 29, 2005 | 42.75 | 43.59 | 42.74 | 43.56 | 760,000 | +0.03(+0.07%) |
Aug 26, 2005 | 43.30 | 43.66 | 43.13 | 43.53 | 684,700 | -0.12(-0.26%) |
Aug 25, 2005 | 43.30 | 43.71 | 43.30 | 43.65 | 639,300 | +0.40(+0.91%) |
Aug 24, 2005 | 44.03 | 44.03 | 43.25 | 43.25 | 595,400 | -0.68(-1.55%) |
Aug 23, 2005 | 43.90 | 43.98 | 43.65 | 43.93 | 507,700 | +0.16(+0.38%) |
Aug 22, 2005 | 43.66 | 44.09 | 43.58 | 43.77 | 389,100 | +0.11(+0.25%) |
Aug 19, 2005 | 43.55 | 43.87 | 43.52 | 43.66 | 565,100 | +0.11(+0.24%) |
Aug 18, 2005 | 43.43 | 43.60 | 43.13 | 43.55 | 679,000 | +0.05(+0.11%) |
Aug 17, 2005 | 43.35 | 43.66 | 43.12 | 43.50 | 515,400 | +0.08(+0.18%) |
Aug 16, 2005 | 43.80 | 43.98 | 43.42 | 43.42 | 624,400 | -0.54(-1.23%) |
Aug 15, 2005 | 43.83 | 44.15 | 43.77 | 43.96 | 660,200 | +0.13(+0.30%) |
Aug 12, 2005 | 44.00 | 44.02 | 43.74 | 43.83 | 684,800 | -0.22(-0.50%) |
Aug 11, 2005 | 43.78 | 44.13 | 43.77 | 44.05 | 604,100 | +0.23(+0.52%) |
Aug 10, 2005 | 44.01 | 44.30 | 43.76 | 43.82 | 699,900 | +0.07(+0.16%) |
Aug 09, 2005 | 43.92 | 43.98 | 43.72 | 43.75 | 797,700 | +0.12(+0.28%) |
Aug 08, 2005 | 43.84 | 43.92 | 43.58 | 43.63 | 435,200 | -0.14(-0.32%) |
Aug 05, 2005 | 43.82 | 43.85 | 43.40 | 43.77 | 704,700 | -0.30(-0.68%) |
Aug 04, 2005 | 44.27 | 44.31 | 44.02 | 44.07 | 491,400 | -0.42(-0.94%) |
Aug 03, 2005 | 44.58 | 44.62 | 44.42 | 44.49 | 681,700 | -0.17(-0.38%) |
Aug 02, 2005 | 44.45 | 44.79 | 44.41 | 44.66 | 566,900 | +0.21(+0.48%) |
Aug 01, 2005 | 44.41 | 44.60 | 44.09 | 44.45 | 963,000 | +0.04(+0.08%) |
Jul 29, 2005 | 44.85 | 45.01 | 44.40 | 44.41 | 757,300 | -0.52(-1.15%) |
Jul 28, 2005 | 44.60 | 45.09 | 44.52 | 44.92 | 1,274,200 | +0.30(+0.67%) |
Jul 27, 2005 | 43.74 | 44.88 | 43.74 | 44.62 | 1,999,300 | +1.00(+2.29%) |
Jul 26, 2005 | 43.38 | 43.69 | 43.37 | 43.62 | 436,000 | +0.12(+0.29%) |
Jul 25, 2005 | 43.49 | 43.74 | 43.39 | 43.50 | 501,800 | +0.01(+0.01%) |
Jul 22, 2005 | 43.43 | 43.49 | 43.10 | 43.49 | 567,900 | +0.06(+0.15%) |
Jul 21, 2005 | 43.58 | 43.77 | 43.39 | 43.43 | 732,800 | -0.23(-0.54%) |
Jul 20, 2005 | 43.52 | 43.76 | 43.25 | 43.66 | 1,034,700 | +0.09(+0.22%) |
Jul 19, 2005 | 43.58 | 43.70 | 43.41 | 43.57 | 418,100 | +0.19(+0.44%) |
Jul 18, 2005 | 43.50 | 43.62 | 43.37 | 43.38 | 445,800 | -0.10(-0.24%) |
Jul 15, 2005 | 43.12 | 43.55 | 43.10 | 43.48 | 516,700 | +0.11(+0.25%) |
Jul 14, 2005 | 43.36 | 43.70 | 43.30 | 43.38 | 635,500 | +0.08(+0.18%) |
Jul 13, 2005 | 43.48 | 43.61 | 43.24 | 43.30 | 568,400 | -0.18(-0.41%) |
Jul 12, 2005 | 43.39 | 43.55 | 43.24 | 43.48 | 709,800 | +0.12(+0.27%) |
Jul 11, 2005 | 43.24 | 43.48 | 43.12 | 43.36 | 657,600 | +0.38(+0.90%) |
Jul 08, 2005 | 42.83 | 43.16 | 42.64 | 42.98 | 604,500 | +0.05(+0.13%) |
Jul 07, 2005 | 42.23 | 42.92 | 42.17 | 42.92 | 1,091,000 | +0.20(+0.46%) |
Jul 06, 2005 | 43.08 | 43.22 | 42.72 | 42.73 | 775,800 | -0.59(-1.36%) |
Jul 05, 2005 | 42.42 | 43.48 | 42.42 | 43.31 | 849,000 | +0.59(+1.39%) |
Jul 01, 2005 | 42.85 | 42.91 | 42.63 | 42.72 | 630,000 | -0.09(-0.20%) |
Jun 30, 2005 | 43.14 | 43.40 | 42.80 | 42.80 | 1,039,000 | -0.04(-0.09%) |
Jun 29, 2005 | 43.29 | 43.50 | 42.80 | 42.84 | 697,500 | -0.30(-0.68%) |
Jun 28, 2005 | 43.05 | 43.16 | 42.85 | 43.14 | 1,067,700 | +0.05(+0.12%) |
Jun 27, 2005 | 42.25 | 43.16 | 42.20 | 43.09 | 1,035,600 | +0.74(+1.75%) |
Jun 24, 2005 | 41.62 | 42.69 | 41.62 | 42.35 | 1,132,100 | +0.52(+1.26%) |
Jun 23, 2005 | 42.58 | 42.65 | 41.78 | 41.83 | 858,700 | -0.80(-1.88%) |
Jun 22, 2005 | 43.02 | 43.09 | 42.56 | 42.62 | 783,100 | -0.40(-0.93%) |
Jun 21, 2005 | 42.55 | 43.13 | 42.44 | 43.02 | 1,029,500 | +0.60(+1.41%) |
Jun 20, 2005 | 42.33 | 42.56 | 42.20 | 42.42 | 672,500 | +0.02(+0.06%) |
Jun 17, 2005 | 42.85 | 43.12 | 42.40 | 42.40 | 1,407,000 | -0.22(-0.52%) |
Jun 16, 2005 | 42.47 | 42.69 | 42.34 | 42.62 | 546,300 | +0.18(+0.44%) |
Jun 15, 2005 | 42.29 | 42.48 | 42.11 | 42.44 | 664,600 | +0.16(+0.38%) |
Jun 14, 2005 | 42.24 | 42.48 | 41.96 | 42.27 | 733,100 | +0.09(+0.21%) |
Jun 13, 2005 | 42.67 | 42.85 | 42.13 | 42.19 | 777,500 | -0.61(-1.43%) |
Jun 10, 2005 | 42.50 | 42.93 | 42.48 | 42.80 | 1,138,400 | +0.32(+0.75%) |
Jun 09, 2005 | 41.98 | 42.50 | 41.88 | 42.48 | 720,900 | +0.66(+1.58%) |
Jun 08, 2005 | 42.25 | 42.30 | 41.75 | 41.81 | 884,600 | -0.51(-1.19%) |
Jun 07, 2005 | 42.36 | 42.50 | 42.20 | 42.32 | 711,200 | +0.16(+0.38%) |
Jun 06, 2005 | 41.92 | 42.23 | 41.73 | 42.16 | 893,300 | +0.36(+0.86%) |
Jun 03, 2005 | 42.10 | 42.11 | 41.50 | 41.80 | 860,500 | -0.37(-0.87%) |
Jun 02, 2005 | 42.19 | 42.27 | 41.99 | 42.16 | 887,800 | +0.02(+0.05%) |