Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 39.31 | 39.45 | 39.09 | 39.31 | 4,219,347 | +0.04(+0.11%) |
Jun 29, 2006 | 39.07 | 39.30 | 38.87 | 39.27 | 3,532,946 | +0.52(+1.33%) |
Jun 28, 2006 | 38.68 | 38.88 | 38.52 | 38.75 | 3,878,931 | +0.18(+0.47%) |
Jun 27, 2006 | 38.53 | 38.76 | 38.38 | 38.57 | 3,092,007 | +0.06(+0.17%) |
Jun 26, 2006 | 38.07 | 38.56 | 38.02 | 38.50 | 2,466,866 | +0.50(+1.32%) |
Jun 23, 2006 | 38.09 | 38.28 | 37.92 | 38.00 | 2,592,730 | -0.09(-0.25%) |
Jun 22, 2006 | 38.20 | 38.55 | 37.97 | 38.10 | 2,750,477 | -0.24(-0.62%) |
Jun 21, 2006 | 38.03 | 38.71 | 38.03 | 38.33 | 2,666,800 | +0.17(+0.43%) |
Jun 20, 2006 | 38.43 | 38.66 | 38.17 | 38.17 | 2,817,725 | -0.11(-0.30%) |
Jun 19, 2006 | 38.62 | 38.73 | 38.04 | 38.28 | 2,539,266 | -0.15(-0.39%) |
Jun 16, 2006 | 38.62 | 38.88 | 38.38 | 38.43 | 3,997,276 | -0.28(-0.72%) |
Jun 15, 2006 | 38.30 | 38.76 | 38.30 | 38.71 | 3,309,901 | +0.39(+1.03%) |
Jun 14, 2006 | 37.87 | 38.33 | 37.71 | 38.32 | 3,677,745 | +0.37(+0.98%) |
Jun 13, 2006 | 38.43 | 38.50 | 37.86 | 37.94 | 5,653,550 | -0.55(-1.44%) |
Jun 12, 2006 | 39.12 | 39.12 | 38.43 | 38.50 | 2,521,166 | -0.55(-1.40%) |
Jun 09, 2006 | 39.21 | 39.40 | 38.78 | 39.04 | 2,806,865 | -0.21(-0.53%) |
Jun 08, 2006 | 38.93 | 39.37 | 38.68 | 39.25 | 3,709,767 | +0.21(+0.53%) |
Jun 07, 2006 | 38.86 | 39.40 | 38.79 | 39.04 | 2,422,313 | +0.11(+0.28%) |
Jun 06, 2006 | 38.94 | 39.14 | 38.43 | 38.94 | 3,507,328 | -0.02(-0.06%) |
Jun 05, 2006 | 39.52 | 39.66 | 38.96 | 38.96 | 2,809,232 | -0.62(-1.58%) |
Jun 02, 2006 | 39.64 | 39.75 | 39.37 | 39.58 | 2,888,592 | -0.10(-0.25%) |
Jun 01, 2006 | 39.46 | 39.85 | 39.44 | 39.68 | 3,690,275 | +0.17(+0.44%) |
May 31, 2006 | 39.37 | 39.61 | 39.12 | 39.51 | 3,744,436 | +0.27(+0.68%) |
May 30, 2006 | 39.38 | 39.52 | 39.05 | 39.24 | 2,705,645 | -0.27(-0.67%) |
May 26, 2006 | 39.88 | 39.97 | 39.31 | 39.51 | 2,435,679 | -0.45(-1.11%) |
May 25, 2006 | 40.07 | 40.07 | 39.42 | 39.96 | 3,255,601 | +0.19(+0.49%) |
May 24, 2006 | 39.68 | 40.14 | 39.50 | 39.76 | 4,131,772 | -0.11(-0.29%) |
May 23, 2006 | 40.29 | 40.47 | 39.79 | 39.88 | 4,203,336 | -0.47(-1.17%) |
May 22, 2006 | 40.38 | 40.70 | 40.13 | 40.35 | 3,150,344 | -0.15(-0.37%) |
May 19, 2006 | 40.84 | 40.88 | 40.37 | 40.50 | 4,033,754 | -0.16(-0.39%) |
May 18, 2006 | 40.34 | 40.90 | 40.22 | 40.66 | 5,265,239 | +0.31(+0.77%) |
May 17, 2006 | 40.72 | 41.04 | 40.03 | 40.35 | 3,504,404 | -0.83(-2.02%) |
May 16, 2006 | 40.94 | 41.26 | 40.75 | 41.18 | 2,524,925 | +0.17(+0.42%) |
May 15, 2006 | 40.30 | 41.09 | 40.24 | 41.01 | 2,989,116 | +0.52(+1.28%) |
May 12, 2006 | 41.06 | 41.12 | 40.39 | 40.49 | 3,262,423 | -0.67(-1.62%) |
May 11, 2006 | 41.10 | 41.27 | 41.00 | 41.16 | 3,916,245 | -0.01(-0.03%) |
May 10, 2006 | 40.94 | 41.28 | 40.88 | 41.18 | 2,599,552 | -0.01(-0.02%) |
May 09, 2006 | 41.37 | 41.41 | 40.95 | 41.18 | 3,395,248 | -0.19(-0.47%) |
May 08, 2006 | 40.76 | 41.44 | 40.68 | 41.38 | 3,449,548 | +0.53(+1.30%) |
May 05, 2006 | 40.94 | 41.03 | 40.74 | 40.85 | 3,393,021 | -0.01(-0.02%) |
May 04, 2006 | 40.83 | 40.94 | 40.73 | 40.85 | 2,588,692 | +0.11(+0.28%) |
May 03, 2006 | 40.64 | 40.94 | 40.36 | 40.74 | 2,914,211 | -0.05(-0.12%) |
May 02, 2006 | 40.69 | 40.90 | 40.54 | 40.79 | 3,831,732 | +0.26(+0.64%) |
May 01, 2006 | 40.65 | 40.84 | 40.37 | 40.53 | 4,224,360 | -0.04(-0.11%) |
Apr 28, 2006 | 40.33 | 40.62 | 40.11 | 40.57 | 4,308,315 | +0.39(+0.97%) |
Apr 27, 2006 | 40.10 | 40.45 | 39.91 | 40.19 | 3,253,930 | +0.09(+0.23%) |
Apr 26, 2006 | 40.13 | 40.22 | 39.88 | 40.09 | 2,857,405 | +0.14(+0.34%) |
Apr 25, 2006 | 39.91 | 40.29 | 39.72 | 39.96 | 2,931,754 | -0.01(-0.04%) |
Apr 24, 2006 | 39.97 | 40.16 | 39.58 | 39.97 | 4,264,318 | +0.00(+0.00%) |
Apr 21, 2006 | 40.03 | 40.22 | 39.85 | 39.97 | 5,218,736 | +0.16(+0.40%) |
Apr 20, 2006 | 39.75 | 39.96 | 39.54 | 39.81 | 8,224,421 | +0.44(+1.11%) |
Apr 19, 2006 | 38.68 | 39.58 | 38.61 | 39.37 | 13,630,142 | +2.06(+5.52%) |
Apr 18, 2006 | 35.57 | 37.41 | 36.32 | 37.31 | 7,563,499 | +1.10(+3.03%) |
Apr 17, 2006 | 36.31 | 36.54 | 36.13 | 36.21 | 2,773,171 | -0.13(-0.36%) |
Apr 13, 2006 | 36.31 | 36.41 | 36.18 | 36.34 | 3,814,190 | +0.03(+0.08%) |
Apr 12, 2006 | 36.27 | 36.67 | 36.20 | 36.31 | 6,766,271 | +0.04(+0.12%) |
Apr 11, 2006 | 36.69 | 36.75 | 36.17 | 36.27 | 6,564,388 | -0.42(-1.15%) |
Apr 10, 2006 | 36.69 | 36.86 | 36.60 | 36.69 | 2,600,666 | -0.09(-0.25%) |
Apr 07, 2006 | 37.19 | 37.45 | 36.72 | 36.79 | 3,098,133 | -0.42(-1.12%) |
Apr 06, 2006 | 37.20 | 37.33 | 37.07 | 37.20 | 3,382,021 | -0.14(-0.37%) |
Apr 05, 2006 | 37.64 | 37.84 | 37.24 | 37.34 | 3,837,998 | -0.20(-0.54%) |
Apr 04, 2006 | 37.55 | 37.76 | 37.37 | 37.54 | 3,021,696 | -0.07(-0.19%) |
Apr 03, 2006 | 37.56 | 37.86 | 37.36 | 37.61 | 3,470,154 | +0.19(+0.50%) |
Mar 31, 2006 | 37.62 | 37.62 | 37.24 | 37.43 | 4,142,493 | -0.02(-0.06%) |
Mar 30, 2006 | 37.56 | 37.71 | 37.38 | 37.45 | 5,341,954 | -0.19(-0.50%) |
Mar 29, 2006 | 37.43 | 37.87 | 37.13 | 37.64 | 5,534,230 | +0.25(+0.67%) |
Mar 28, 2006 | 37.64 | 37.68 | 37.20 | 37.38 | 4,780,860 | -0.34(-0.91%) |
Mar 27, 2006 | 38.17 | 38.17 | 37.60 | 37.73 | 4,507,552 | -0.50(-1.32%) |
Mar 24, 2006 | 38.22 | 38.48 | 37.85 | 38.23 | 2,639,232 | -0.13(-0.34%) |
Mar 23, 2006 | 38.33 | 38.61 | 38.20 | 38.36 | 3,747,638 | -0.12(-0.32%) |
Mar 22, 2006 | 37.92 | 38.56 | 37.92 | 38.48 | 3,255,601 | -0.01(-0.04%) |
Mar 21, 2006 | 38.90 | 39.04 | 38.13 | 38.50 | 5,270,112 | -0.68(-1.74%) |
Mar 20, 2006 | 39.47 | 39.55 | 38.95 | 39.18 | 4,166,997 | -0.19(-0.49%) |
Mar 17, 2006 | 38.96 | 39.43 | 38.89 | 39.37 | 5,836,497 | +0.26(+0.66%) |
Mar 16, 2006 | 39.52 | 39.61 | 38.99 | 39.12 | 5,112,086 | -0.28(-0.71%) |
Mar 15, 2006 | 39.31 | 39.45 | 39.07 | 39.40 | 3,419,474 | +0.05(+0.13%) |
Mar 14, 2006 | 39.17 | 39.50 | 39.12 | 39.35 | 3,780,774 | +0.17(+0.42%) |
Mar 13, 2006 | 39.14 | 39.49 | 39.06 | 39.18 | 3,125,839 | -0.01(-0.02%) |
Mar 10, 2006 | 38.85 | 39.29 | 38.78 | 39.19 | 3,577,639 | +0.12(+0.31%) |
Mar 09, 2006 | 38.96 | 39.28 | 38.96 | 39.06 | 3,216,617 | +0.03(+0.07%) |
Mar 08, 2006 | 39.04 | 39.14 | 38.56 | 39.04 | 4,152,935 | +0.07(+0.18%) |
Mar 07, 2006 | 38.93 | 39.06 | 38.73 | 38.96 | 2,476,752 | -0.02(-0.06%) |
Mar 06, 2006 | 39.13 | 39.36 | 38.90 | 38.99 | 2,293,526 | -0.19(-0.48%) |
Mar 03, 2006 | 39.14 | 39.35 | 38.97 | 39.17 | 4,647,617 | -0.08(-0.20%) |
Mar 02, 2006 | 39.15 | 39.43 | 38.71 | 39.25 | 7,313,303 | -0.07(-0.18%) |
Mar 01, 2006 | 39.25 | 39.47 | 39.04 | 39.32 | 4,709,713 | -0.02(-0.05%) |
Feb 28, 2006 | 39.47 | 39.49 | 39.01 | 39.35 | 3,916,245 | -0.12(-0.31%) |
Feb 27, 2006 | 39.48 | 39.68 | 39.29 | 39.47 | 3,084,906 | +0.04(+0.09%) |
Feb 24, 2006 | 39.04 | 39.49 | 38.86 | 39.43 | 4,440,583 | +0.29(+0.75%) |
Feb 23, 2006 | 39.35 | 39.35 | 38.96 | 39.14 | 4,125,089 | -0.15(-0.38%) |
Feb 22, 2006 | 38.86 | 39.38 | 38.86 | 39.29 | 4,846,715 | +0.64(+1.65%) |
Feb 21, 2006 | 38.78 | 38.84 | 38.50 | 38.65 | 5,477,703 | -0.35(-0.90%) |
Feb 17, 2006 | 38.81 | 39.06 | 38.71 | 39.00 | 3,095,627 | +0.10(+0.26%) |
Feb 16, 2006 | 38.65 | 38.90 | 38.33 | 38.90 | 6,742,324 | +0.18(+0.46%) |
Feb 15, 2006 | 38.46 | 38.74 | 38.37 | 38.72 | 3,733,436 | +0.19(+0.48%) |
Feb 14, 2006 | 37.81 | 38.91 | 37.81 | 38.53 | 5,603,148 | +0.73(+1.92%) |
Feb 13, 2006 | 38.03 | 38.22 | 37.57 | 37.81 | 1,740,924 | -0.20(-0.53%) |
Feb 10, 2006 | 37.68 | 38.14 | 37.68 | 38.01 | 2,448,070 | +0.24(+0.63%) |
Feb 09, 2006 | 37.43 | 38.05 | 37.36 | 37.77 | 3,817,113 | +0.32(+0.86%) |
Feb 08, 2006 | 37.55 | 37.55 | 37.17 | 37.45 | 3,858,882 | +0.05(+0.13%) |
Feb 07, 2006 | 37.51 | 37.66 | 37.36 | 37.40 | 2,617,513 | -0.41(-1.08%) |
Feb 06, 2006 | 37.43 | 37.92 | 37.38 | 37.81 | 4,745,495 | +0.45(+1.21%) |
Feb 03, 2006 | 37.38 | 37.77 | 37.10 | 37.36 | 4,615,455 | -0.06(-0.17%) |
Feb 02, 2006 | 37.51 | 37.74 | 37.22 | 37.42 | 6,398,845 | +0.00(+0.00%) |
Feb 01, 2006 | 37.35 | 38.24 | 37.35 | 37.42 | 8,874,762 | +0.04(+0.10%) |
Jan 31, 2006 | 37.39 | 37.46 | 37.19 | 37.38 | 7,671,123 | -0.10(-0.27%) |
Jan 30, 2006 | 37.35 | 37.61 | 36.92 | 37.48 | 4,066,056 | +0.11(+0.31%) |
Jan 27, 2006 | 37.70 | 37.89 | 37.30 | 37.37 | 4,125,228 | -0.34(-0.90%) |
Jan 26, 2006 | 37.37 | 38.35 | 36.66 | 37.71 | 7,766,217 | +1.39(+3.84%) |
Jan 25, 2006 | 37.03 | 37.20 | 36.07 | 36.31 | 6,674,797 | -0.52(-1.40%) |
Jan 24, 2006 | 37.51 | 37.64 | 36.62 | 36.83 | 6,403,578 | -0.77(-2.04%) |
Jan 23, 2006 | 37.61 | 37.83 | 37.54 | 37.60 | 2,414,795 | +0.10(+0.27%) |
Jan 20, 2006 | 37.85 | 37.92 | 37.41 | 37.50 | 3,922,371 | -0.47(-1.23%) |
Jan 19, 2006 | 38.50 | 38.58 | 37.89 | 37.97 | 4,335,047 | -0.45(-1.16%) |
Jan 18, 2006 | 38.64 | 38.85 | 38.19 | 38.41 | 4,845,740 | -0.65(-1.65%) |
Jan 17, 2006 | 39.08 | 39.11 | 38.71 | 39.06 | 3,755,992 | -0.22(-0.55%) |
Jan 13, 2006 | 39.36 | 39.50 | 38.89 | 39.27 | 2,845,153 | -0.09(-0.22%) |
Jan 12, 2006 | 39.89 | 39.91 | 39.33 | 39.36 | 3,823,936 | -0.54(-1.35%) |
Jan 11, 2006 | 39.90 | 40.29 | 39.78 | 39.90 | 4,478,453 | -0.14(-0.34%) |
Jan 10, 2006 | 39.25 | 40.21 | 39.21 | 40.03 | 8,169,425 | +0.78(+1.99%) |
Jan 09, 2006 | 39.46 | 39.46 | 39.08 | 39.25 | 3,025,176 | -0.14(-0.35%) |
Jan 06, 2006 | 39.47 | 39.54 | 39.08 | 39.39 | 3,170,532 | +0.01(+0.04%) |
Jan 05, 2006 | 39.22 | 39.43 | 39.12 | 39.37 | 3,601,029 | +0.11(+0.27%) |
Jan 04, 2006 | 39.42 | 39.65 | 39.22 | 39.27 | 3,544,781 | -0.04(-0.11%) |
Jan 03, 2006 | 39.06 | 39.40 | 38.61 | 39.31 | 4,444,481 | +0.47(+1.22%) |
Dec 30, 2005 | 38.93 | 39.01 | 38.66 | 38.84 | 2,135,640 | -0.17(-0.42%) |
Dec 29, 2005 | 39.12 | 39.31 | 38.95 | 39.00 | 2,523,951 | -0.14(-0.35%) |
Dec 28, 2005 | 39.47 | 39.51 | 39.14 | 39.14 | 1,716,698 | -0.04(-0.11%) |
Dec 27, 2005 | 39.36 | 39.60 | 39.12 | 39.18 | 2,160,840 | -0.15(-0.38%) |
Dec 23, 2005 | 39.45 | 39.50 | 39.21 | 39.33 | 1,918,442 | -0.12(-0.31%) |
Dec 22, 2005 | 39.11 | 39.51 | 39.11 | 39.45 | 2,525,204 | +0.21(+0.53%) |
Dec 21, 2005 | 39.32 | 39.55 | 39.14 | 39.24 | 2,570,453 | +0.14(+0.35%) |
Dec 20, 2005 | 38.75 | 39.32 | 38.73 | 39.11 | 2,669,585 | +0.21(+0.54%) |
Dec 19, 2005 | 38.99 | 39.40 | 38.72 | 38.90 | 4,187,464 | -0.09(-0.24%) |
Dec 16, 2005 | 39.33 | 39.50 | 38.84 | 38.99 | 4,832,235 | -0.34(-0.86%) |
Dec 15, 2005 | 39.73 | 39.78 | 39.24 | 39.33 | 3,215,225 | -0.39(-0.99%) |
Dec 14, 2005 | 39.72 | 39.98 | 39.65 | 39.73 | 3,166,494 | +0.22(+0.55%) |
Dec 13, 2005 | 39.27 | 39.73 | 39.22 | 39.51 | 3,371,162 | +0.16(+0.40%) |
Dec 12, 2005 | 39.70 | 39.84 | 39.09 | 39.35 | 3,106,069 | -0.35(-0.89%) |
Dec 09, 2005 | 39.61 | 40.00 | 39.41 | 39.70 | 1,753,455 | +0.04(+0.11%) |
Dec 08, 2005 | 39.54 | 39.93 | 39.37 | 39.66 | 2,412,567 | +0.06(+0.16%) |
Dec 07, 2005 | 39.55 | 39.83 | 39.47 | 39.60 | 3,091,310 | -0.03(-0.07%) |
Dec 06, 2005 | 39.69 | 40.11 | 39.58 | 39.63 | 2,579,225 | -0.01(-0.04%) |
Dec 05, 2005 | 40.13 | 40.16 | 39.47 | 39.64 | 4,094,598 | -0.47(-1.16%) |
Dec 02, 2005 | 40.22 | 40.40 | 39.67 | 40.11 | 4,231,460 | -0.31(-0.76%) |
Dec 01, 2005 | 40.29 | 40.72 | 40.14 | 40.42 | 4,022,477 | +0.12(+0.30%) |
Nov 30, 2005 | 40.94 | 41.23 | 40.18 | 40.29 | 4,661,958 | -0.69(-1.68%) |
Nov 29, 2005 | 40.79 | 41.21 | 40.74 | 40.98 | 2,290,880 | +0.19(+0.48%) |
Nov 28, 2005 | 41.28 | 41.26 | 40.77 | 40.79 | 2,909,616 | -0.50(-1.20%) |
Nov 25, 2005 | 41.43 | 41.43 | 41.02 | 41.28 | 1,078,331 | +0.05(+0.12%) |
Nov 23, 2005 | 41.05 | 41.59 | 40.82 | 41.23 | 2,629,765 | +0.21(+0.51%) |
Nov 22, 2005 | 40.88 | 41.19 | 40.60 | 41.03 | 2,855,456 | +0.22(+0.55%) |
Nov 21, 2005 | 41.33 | 41.47 | 40.67 | 40.80 | 3,190,999 | -0.39(-0.94%) |
Nov 18, 2005 | 40.77 | 41.26 | 40.69 | 41.19 | 4,805,642 | +0.42(+1.04%) |
Nov 17, 2005 | 40.77 | 40.90 | 40.36 | 40.77 | 2,747,414 | +0.22(+0.53%) |
Nov 16, 2005 | 40.66 | 40.75 | 40.34 | 40.55 | 2,832,344 | +0.07(+0.18%) |
Nov 15, 2005 | 40.98 | 41.06 | 40.40 | 40.48 | 4,882,358 | -0.72(-1.74%) |
Nov 14, 2005 | 40.58 | 41.37 | 40.49 | 41.20 | 3,682,479 | +0.35(+0.86%) |
Nov 11, 2005 | 40.94 | 41.06 | 40.54 | 40.85 | 3,530,997 | -0.09(-0.23%) |
Nov 10, 2005 | 39.90 | 40.94 | 39.90 | 40.94 | 5,189,080 | +0.83(+2.08%) |
Nov 09, 2005 | 39.89 | 40.21 | 39.86 | 40.11 | 3,120,827 | +0.17(+0.43%) |
Nov 08, 2005 | 40.03 | 40.08 | 39.78 | 39.93 | 3,284,561 | -0.09(-0.22%) |
Nov 07, 2005 | 39.61 | 40.11 | 39.63 | 40.02 | 4,250,117 | +0.41(+1.03%) |
Nov 04, 2005 | 39.70 | 39.86 | 39.19 | 39.61 | 3,558,007 | +0.01(+0.02%) |
Nov 03, 2005 | 40.06 | 40.15 | 39.49 | 39.60 | 5,912,655 | +0.00(+0.00%) |
Nov 02, 2005 | 38.61 | 39.63 | 38.55 | 39.60 | 7,886,511 | +1.08(+2.80%) |
Nov 01, 2005 | 37.94 | 38.78 | 37.78 | 38.53 | 5,694,622 | +0.61(+1.61%) |
Oct 31, 2005 | 37.91 | 38.20 | 37.86 | 37.92 | 5,140,768 | +0.07(+0.19%) |
Oct 28, 2005 | 37.42 | 37.87 | 37.38 | 37.84 | 3,676,352 | +0.45(+1.19%) |
Oct 27, 2005 | 37.53 | 37.84 | 37.36 | 37.40 | 3,384,806 | -0.13(-0.34%) |
Oct 26, 2005 | 37.28 | 37.89 | 37.18 | 37.53 | 4,835,159 | +0.24(+0.65%) |
Oct 25, 2005 | 37.90 | 37.92 | 37.07 | 37.28 | 6,108,969 | -0.60(-1.59%) |
Oct 24, 2005 | 38.32 | 38.57 | 37.74 | 37.89 | 7,137,178 | -0.32(-0.85%) |
Oct 21, 2005 | 38.21 | 38.90 | 37.92 | 38.21 | 6,568,983 | +0.13(+0.34%) |
Oct 20, 2005 | 38.64 | 39.01 | 37.84 | 38.08 | 8,485,198 | -0.99(-2.54%) |
Oct 19, 2005 | 38.03 | 39.09 | 37.54 | 39.07 | 5,552,330 | +0.73(+1.91%) |
Oct 18, 2005 | 38.63 | 38.66 | 38.20 | 38.34 | 4,306,505 | -0.52(-1.35%) |
Oct 17, 2005 | 38.78 | 38.87 | 38.43 | 38.86 | 3,358,213 | -0.02(-0.06%) |
Oct 14, 2005 | 38.66 | 39.04 | 38.40 | 38.89 | 3,819,759 | +0.23(+0.59%) |
Oct 13, 2005 | 38.22 | 38.73 | 38.21 | 38.66 | 3,385,781 | +0.23(+0.60%) |
Oct 12, 2005 | 38.50 | 39.07 | 38.23 | 38.43 | 3,521,112 | -0.20(-0.52%) |
Oct 11, 2005 | 38.57 | 38.84 | 38.50 | 38.63 | 3,057,756 | -0.05(-0.13%) |
Oct 10, 2005 | 38.86 | 39.11 | 38.54 | 38.68 | 2,584,376 | -0.18(-0.46%) |
Oct 07, 2005 | 38.81 | 38.99 | 38.52 | 38.86 | 3,188,075 | +0.19(+0.50%) |
Oct 06, 2005 | 38.76 | 38.91 | 38.48 | 38.66 | 3,234,021 | -0.05(-0.13%) |
Oct 05, 2005 | 39.67 | 39.67 | 38.68 | 38.71 | 2,746,996 | -0.52(-1.34%) |
Oct 04, 2005 | 39.60 | 39.73 | 39.06 | 39.24 | 3,099,803 | -0.18(-0.46%) |
Oct 03, 2005 | 39.72 | 39.82 | 39.35 | 39.42 | 3,233,742 | -0.29(-0.74%) |
Sep 30, 2005 | 40.05 | 39.93 | 39.30 | 39.71 | 5,160,260 | -0.34(-0.84%) |
Sep 29, 2005 | 39.58 | 40.08 | 39.29 | 40.05 | 3,992,125 | +0.47(+1.20%) |
Sep 28, 2005 | 39.24 | 39.78 | 39.22 | 39.58 | 6,048,543 | +0.40(+1.01%) |
Sep 27, 2005 | 38.69 | 39.44 | 38.66 | 39.18 | 6,063,441 | +0.34(+0.89%) |
Sep 26, 2005 | 39.40 | 39.68 | 38.54 | 38.84 | 8,768,669 | -0.33(-0.84%) |
Sep 23, 2005 | 38.87 | 39.47 | 37.53 | 39.17 | 12,408,683 | +1.86(+4.99%) |
Sep 22, 2005 | 36.63 | 37.70 | 35.84 | 37.31 | 18,335,818 | +0.08(+0.21%) |
Sep 21, 2005 | 37.92 | 38.07 | 36.82 | 37.23 | 9,918,843 | -0.92(-2.41%) |
Sep 20, 2005 | 38.35 | 38.76 | 38.01 | 38.15 | 5,329,841 | -0.22(-0.58%) |
Sep 19, 2005 | 39.60 | 39.50 | 38.29 | 38.37 | 9,578,427 | -1.23(-3.10%) |
Sep 16, 2005 | 38.96 | 39.68 | 38.96 | 39.60 | 7,201,502 | +0.64(+1.64%) |
Sep 15, 2005 | 38.50 | 38.98 | 38.38 | 38.96 | 3,909,562 | +0.51(+1.33%) |
Sep 14, 2005 | 38.51 | 38.74 | 38.17 | 38.45 | 5,640,184 | +0.08(+0.21%) |
Sep 13, 2005 | 38.66 | 38.88 | 38.02 | 38.37 | 6,711,554 | -0.47(-1.22%) |
Sep 12, 2005 | 38.77 | 39.07 | 38.50 | 38.84 | 6,213,530 | -0.13(-0.33%) |
Sep 09, 2005 | 39.22 | 39.38 | 38.56 | 38.97 | 10,330,266 | -0.23(-0.59%) |
Sep 08, 2005 | 39.83 | 40.21 | 39.14 | 39.20 | 7,831,655 | -1.16(-2.87%) |
Sep 07, 2005 | 40.15 | 40.48 | 40.08 | 40.36 | 5,455,983 | +0.21(+0.52%) |
Sep 06, 2005 | 39.90 | 40.37 | 39.90 | 40.15 | 4,655,971 | +0.27(+0.67%) |
Sep 02, 2005 | 39.91 | 40.28 | 39.62 | 39.88 | 4,961,579 | -0.19(-0.47%) |
Sep 01, 2005 | 40.29 | 40.34 | 39.45 | 40.07 | 7,076,196 | -0.30(-0.75%) |
Aug 31, 2005 | 40.29 | 40.42 | 38.95 | 40.37 | 16,273,274 | -0.31(-0.76%) |
Aug 30, 2005 | 40.87 | 40.90 | 40.44 | 40.68 | 4,451,582 | -0.39(-0.94%) |
Aug 29, 2005 | 40.58 | 41.30 | 40.52 | 41.07 | 7,160,151 | -0.78(-1.87%) |
Aug 26, 2005 | 41.85 | 42.17 | 41.68 | 41.85 | 2,243,403 | -0.32(-0.75%) |
Aug 25, 2005 | 41.80 | 42.36 | 41.80 | 42.17 | 2,311,208 | +0.41(+0.98%) |
Aug 24, 2005 | 42.23 | 42.30 | 41.72 | 41.76 | 3,521,529 | -0.55(-1.31%) |
Aug 23, 2005 | 42.20 | 42.53 | 42.20 | 42.31 | 4,686,462 | +0.04(+0.09%) |
Aug 22, 2005 | 42.17 | 42.59 | 41.98 | 42.28 | 3,635,558 | +0.27(+0.65%) |
Aug 19, 2005 | 42.02 | 42.26 | 41.95 | 42.00 | 2,550,404 | +0.08(+0.19%) |
Aug 18, 2005 | 41.86 | 42.16 | 41.66 | 41.92 | 2,927,437 | +0.02(+0.05%) |
Aug 17, 2005 | 41.48 | 42.07 | 41.23 | 41.90 | 3,419,753 | +0.40(+0.97%) |
Aug 16, 2005 | 42.00 | 42.20 | 41.50 | 41.50 | 3,751,676 | -0.60(-1.42%) |
Aug 15, 2005 | 41.69 | 42.40 | 41.69 | 42.10 | 2,839,027 | +0.38(+0.91%) |
Aug 12, 2005 | 41.92 | 42.16 | 41.54 | 41.72 | 2,461,993 | -0.10(-0.24%) |
Aug 11, 2005 | 41.55 | 41.88 | 41.42 | 41.82 | 4,264,040 | +0.13(+0.31%) |
Aug 10, 2005 | 41.86 | 42.20 | 41.64 | 41.69 | 5,528,661 | -0.53(-1.26%) |
Aug 09, 2005 | 42.38 | 42.43 | 42.09 | 42.22 | 4,358,855 | -0.11(-0.27%) |
Aug 08, 2005 | 42.42 | 42.68 | 42.25 | 42.33 | 2,770,944 | -0.10(-0.24%) |
Aug 05, 2005 | 43.17 | 43.29 | 42.43 | 42.43 | 3,599,637 | -0.84(-1.94%) |
Aug 04, 2005 | 43.63 | 43.63 | 43.27 | 43.27 | 2,204,280 | -0.40(-0.92%) |
Aug 03, 2005 | 43.87 | 44.14 | 43.57 | 43.68 | 3,101,196 | -0.39(-0.88%) |
Aug 02, 2005 | 43.66 | 44.19 | 43.57 | 44.06 | 2,565,719 | +0.40(+0.90%) |
Aug 01, 2005 | 44.16 | 44.24 | 43.38 | 43.67 | 2,988,281 | -0.33(-0.75%) |
Jul 29, 2005 | 44.39 | 44.63 | 43.98 | 44.00 | 2,808,396 | -0.43(-0.97%) |
Jul 28, 2005 | 44.46 | 44.68 | 44.41 | 44.43 | 2,036,508 | -0.03(-0.06%) |
Jul 27, 2005 | 44.49 | 44.60 | 44.32 | 44.46 | 2,373,026 | -0.02(-0.05%) |
Jul 26, 2005 | 44.14 | 44.54 | 44.01 | 44.48 | 2,340,168 | +0.48(+1.09%) |
Jul 25, 2005 | 43.92 | 44.24 | 43.89 | 44.00 | 2,655,244 | +0.14(+0.31%) |
Jul 22, 2005 | 43.96 | 44.19 | 43.53 | 43.86 | 5,240,874 | -0.09(-0.21%) |
Jul 21, 2005 | 45.21 | 45.41 | 43.91 | 43.96 | 5,791,944 | -0.57(-1.29%) |
Jul 20, 2005 | 44.62 | 44.80 | 44.39 | 44.53 | 3,468,204 | -0.24(-0.53%) |
Jul 19, 2005 | 44.77 | 44.93 | 44.55 | 44.77 | 3,464,028 | +0.28(+0.63%) |
Jul 18, 2005 | 44.61 | 44.74 | 44.44 | 44.49 | 2,703,974 | -0.23(-0.51%) |
Jul 15, 2005 | 44.35 | 44.77 | 44.18 | 44.72 | 3,807,228 | +0.44(+0.99%) |
Jul 14, 2005 | 43.83 | 44.35 | 43.83 | 44.28 | 2,808,535 | +0.45(+1.03%) |
Jul 13, 2005 | 43.91 | 44.12 | 43.70 | 43.83 | 3,417,246 | -0.24(-0.55%) |
Jul 12, 2005 | 43.67 | 44.14 | 43.45 | 44.07 | 3,181,253 | +0.52(+1.20%) |
Jul 11, 2005 | 43.45 | 43.84 | 43.40 | 43.55 | 2,465,335 | +0.33(+0.76%) |
Jul 08, 2005 | 43.27 | 43.56 | 43.02 | 43.22 | 3,274,119 | -0.17(-0.38%) |
Jul 07, 2005 | 42.91 | 43.44 | 42.74 | 43.38 | 2,497,497 | +0.01(+0.03%) |
Jul 06, 2005 | 43.70 | 43.85 | 43.36 | 43.37 | 3,591,283 | -0.48(-1.10%) |
Jul 05, 2005 | 42.99 | 43.86 | 42.93 | 43.85 | 4,256,800 | +0.86(+2.01%) |