Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.21 | 45.57 | 44.72 | 44.84 | 1,858,931 | -0.68(-1.49%) |
Jul 28, 2006 | 45.07 | 46.67 | 45.03 | 45.52 | 3,839,679 | +1.24(+2.79%) |
Jul 27, 2006 | 44.72 | 45.06 | 44.27 | 44.28 | 1,761,388 | -0.45(-1.01%) |
Jul 26, 2006 | 44.76 | 45.27 | 44.55 | 44.73 | 1,546,525 | -0.10(-0.22%) |
Jul 25, 2006 | 44.45 | 44.98 | 44.23 | 44.83 | 1,696,997 | +0.00(+0.00%) |
Jul 24, 2006 | 44.06 | 44.87 | 44.06 | 44.83 | 2,327,092 | +0.86(+1.96%) |
Jul 21, 2006 | 43.60 | 44.45 | 43.51 | 43.97 | 2,916,506 | +1.25(+2.94%) |
Jul 20, 2006 | 42.77 | 43.16 | 42.54 | 42.71 | 1,570,236 | -0.18(-0.41%) |
Jul 19, 2006 | 41.38 | 42.89 | 41.33 | 42.89 | 2,094,247 | +1.94(+4.74%) |
Jul 18, 2006 | 41.07 | 41.24 | 40.44 | 40.95 | 2,130,545 | +0.11(+0.26%) |
Jul 17, 2006 | 40.65 | 41.07 | 40.43 | 40.84 | 1,977,601 | +0.20(+0.50%) |
Jul 14, 2006 | 41.16 | 41.16 | 40.25 | 40.64 | 1,768,918 | -0.55(-1.34%) |
Jul 13, 2006 | 41.83 | 42.08 | 41.07 | 41.19 | 2,022,776 | -0.70(-1.68%) |
Jul 12, 2006 | 42.14 | 42.48 | 41.67 | 41.89 | 1,569,000 | -0.20(-0.47%) |
Jul 11, 2006 | 41.96 | 42.91 | 41.96 | 42.09 | 2,492,510 | +0.32(+0.77%) |
Jul 10, 2006 | 42.03 | 42.03 | 41.48 | 41.77 | 1,108,144 | -0.20(-0.47%) |
Jul 07, 2006 | 41.49 | 42.30 | 41.48 | 41.97 | 1,547,199 | +0.54(+1.31%) |
Jul 06, 2006 | 41.51 | 41.87 | 41.37 | 41.42 | 1,134,552 | +0.06(+0.15%) |
Jul 05, 2006 | 41.71 | 41.74 | 41.16 | 41.36 | 1,462,130 | -0.35(-0.83%) |
Jul 03, 2006 | 42.18 | 42.19 | 41.47 | 41.71 | 906,653 | -0.36(-0.87%) |
Jun 30, 2006 | 41.96 | 42.52 | 41.88 | 42.07 | 2,760,865 | +0.28(+0.68%) |
Jun 29, 2006 | 41.60 | 41.90 | 41.19 | 41.79 | 2,550,833 | +0.30(+0.73%) |
Jun 28, 2006 | 41.62 | 41.79 | 40.90 | 41.49 | 1,334,583 | -0.07(-0.17%) |
Jun 27, 2006 | 41.76 | 41.76 | 41.38 | 41.56 | 2,705,800 | -0.07(-0.17%) |
Jun 26, 2006 | 41.60 | 42.05 | 41.28 | 41.63 | 1,794,090 | +0.95(+2.34%) |
Jun 23, 2006 | 40.13 | 40.99 | 39.69 | 40.68 | 1,508,654 | +0.27(+0.66%) |
Jun 22, 2006 | 41.15 | 41.42 | 40.23 | 40.41 | 2,262,363 | -0.83(-2.01%) |
Jun 21, 2006 | 40.52 | 41.32 | 40.34 | 41.24 | 2,480,485 | +0.68(+1.67%) |
Jun 20, 2006 | 40.36 | 40.65 | 40.18 | 40.56 | 1,709,920 | +0.21(+0.53%) |
Jun 19, 2006 | 40.98 | 41.02 | 40.18 | 40.35 | 1,314,355 | -0.45(-1.11%) |
Jun 16, 2006 | 41.29 | 41.42 | 40.59 | 40.80 | 1,443,925 | -0.66(-1.59%) |
Jun 15, 2006 | 40.62 | 41.69 | 40.55 | 41.46 | 2,143,918 | +0.89(+2.19%) |
Jun 14, 2006 | 39.82 | 40.62 | 39.82 | 40.57 | 1,937,033 | +0.53(+1.31%) |
Jun 13, 2006 | 40.44 | 40.51 | 39.92 | 40.04 | 1,692,614 | -0.52(-1.27%) |
Jun 12, 2006 | 40.67 | 41.16 | 40.53 | 40.56 | 1,633,504 | -0.07(-0.18%) |
Jun 09, 2006 | 41.11 | 41.17 | 40.62 | 40.63 | 2,286,748 | -0.52(-1.28%) |
Jun 08, 2006 | 42.69 | 42.70 | 40.78 | 41.16 | 3,719,661 | -1.44(-3.38%) |
Jun 07, 2006 | 42.94 | 43.14 | 42.55 | 42.60 | 2,162,797 | -0.20(-0.48%) |
Jun 06, 2006 | 43.07 | 43.37 | 42.70 | 42.80 | 2,274,275 | -0.48(-1.11%) |
Jun 05, 2006 | 44.18 | 44.18 | 43.19 | 43.28 | 1,799,372 | -1.03(-2.33%) |
Jun 02, 2006 | 44.92 | 44.93 | 43.84 | 44.32 | 1,611,253 | -0.64(-1.43%) |
Jun 01, 2006 | 44.05 | 44.96 | 43.75 | 44.96 | 2,838,742 | +0.91(+2.06%) |
May 31, 2006 | 43.26 | 44.05 | 43.07 | 44.05 | 1,821,735 | +0.97(+2.25%) |
May 30, 2006 | 43.11 | 43.42 | 42.85 | 43.08 | 1,321,434 | -0.29(-0.68%) |
May 26, 2006 | 43.23 | 43.43 | 42.71 | 43.37 | 1,116,909 | +0.13(+0.31%) |
May 25, 2006 | 42.80 | 43.35 | 42.75 | 43.24 | 1,446,285 | +0.52(+1.21%) |
May 24, 2006 | 42.58 | 42.91 | 42.16 | 42.72 | 1,634,178 | +0.04(+0.08%) |
May 23, 2006 | 43.06 | 43.16 | 42.68 | 42.69 | 1,512,812 | -0.36(-0.83%) |
May 22, 2006 | 43.07 | 43.59 | 42.97 | 43.04 | 2,051,657 | -0.21(-0.49%) |
May 19, 2006 | 43.51 | 43.52 | 43.10 | 43.26 | 1,919,053 | -0.02(-0.04%) |
May 18, 2006 | 43.16 | 43.59 | 43.16 | 43.27 | 1,804,316 | -0.15(-0.35%) |
May 17, 2006 | 43.78 | 43.90 | 43.34 | 43.43 | 1,509,777 | -0.51(-1.15%) |
May 16, 2006 | 43.76 | 44.02 | 43.75 | 43.93 | 1,715,651 | +0.08(+0.18%) |
May 15, 2006 | 42.62 | 43.91 | 42.54 | 43.85 | 1,708,347 | +1.32(+3.10%) |
May 12, 2006 | 42.67 | 42.77 | 42.48 | 42.54 | 1,021,165 | -0.13(-0.31%) |
May 11, 2006 | 42.86 | 43.11 | 42.67 | 42.67 | 1,116,797 | -0.36(-0.85%) |
May 10, 2006 | 43.10 | 43.31 | 42.93 | 43.03 | 1,285,811 | -0.29(-0.68%) |
May 09, 2006 | 43.47 | 43.74 | 43.25 | 43.33 | 1,413,134 | -0.13(-0.31%) |
May 08, 2006 | 43.28 | 43.71 | 43.22 | 43.46 | 1,465,613 | -0.04(-0.08%) |
May 05, 2006 | 43.16 | 44.14 | 43.02 | 43.50 | 3,160,813 | +1.44(+3.43%) |
May 04, 2006 | 42.41 | 42.54 | 42.00 | 42.06 | 1,156,915 | -0.13(-0.32%) |
May 03, 2006 | 42.54 | 42.59 | 41.68 | 42.19 | 1,711,156 | -0.61(-1.41%) |
May 02, 2006 | 42.54 | 43.15 | 42.54 | 42.79 | 1,288,171 | +0.29(+0.69%) |
May 01, 2006 | 43.40 | 43.47 | 42.42 | 42.50 | 1,517,644 | -0.74(-1.71%) |
Apr 28, 2006 | 42.83 | 43.38 | 42.66 | 43.24 | 1,695,086 | +0.20(+0.48%) |
Apr 27, 2006 | 42.78 | 43.16 | 42.58 | 43.03 | 1,600,578 | +0.25(+0.58%) |
Apr 26, 2006 | 43.30 | 43.48 | 42.41 | 42.78 | 1,852,975 | -0.82(-1.88%) |
Apr 25, 2006 | 43.60 | 44.05 | 43.31 | 43.60 | 1,272,551 | -0.09(-0.20%) |
Apr 24, 2006 | 44.00 | 44.09 | 43.46 | 43.69 | 1,314,355 | -0.45(-1.03%) |
Apr 21, 2006 | 44.80 | 44.82 | 43.60 | 44.15 | 1,540,344 | -0.48(-1.08%) |
Apr 20, 2006 | 44.85 | 45.01 | 44.16 | 44.63 | 1,415,943 | -0.19(-0.42%) |
Apr 19, 2006 | 45.80 | 45.83 | 44.57 | 44.81 | 2,494,308 | -1.17(-2.54%) |
Apr 18, 2006 | 45.61 | 46.17 | 45.53 | 45.98 | 1,401,784 | +0.36(+0.80%) |
Apr 17, 2006 | 45.78 | 45.97 | 45.47 | 45.61 | 1,137,811 | -0.12(-0.27%) |
Apr 13, 2006 | 46.11 | 46.02 | 45.35 | 45.74 | 1,235,466 | -0.37(-0.81%) |
Apr 12, 2006 | 45.60 | 46.12 | 45.60 | 46.11 | 1,151,746 | +0.52(+1.13%) |
Apr 11, 2006 | 46.54 | 46.65 | 45.39 | 45.60 | 1,325,930 | -0.81(-1.75%) |
Apr 10, 2006 | 45.58 | 46.50 | 45.22 | 46.41 | 1,748,802 | +0.83(+1.82%) |
Apr 07, 2006 | 46.27 | 46.54 | 45.58 | 45.58 | 1,419,202 | -0.61(-1.31%) |
Apr 06, 2006 | 46.67 | 46.68 | 45.68 | 46.18 | 1,369,644 | -0.49(-1.05%) |
Apr 05, 2006 | 46.94 | 47.04 | 46.57 | 46.67 | 863,725 | -0.17(-0.36%) |
Apr 04, 2006 | 46.74 | 46.99 | 46.42 | 46.84 | 892,943 | +0.06(+0.13%) |
Apr 03, 2006 | 46.42 | 47.12 | 46.42 | 46.78 | 2,150,211 | +0.39(+0.84%) |
Mar 31, 2006 | 46.38 | 46.67 | 46.18 | 46.39 | 1,460,894 | -0.16(-0.34%) |
Mar 30, 2006 | 46.50 | 47.15 | 46.44 | 46.55 | 1,310,084 | +0.01(+0.02%) |
Mar 29, 2006 | 46.18 | 46.76 | 46.18 | 46.54 | 2,135,714 | +0.64(+1.40%) |
Mar 28, 2006 | 46.18 | 46.44 | 45.71 | 45.90 | 1,453,589 | -0.24(-0.52%) |
Mar 27, 2006 | 46.72 | 46.80 | 46.02 | 46.14 | 1,945,236 | -0.69(-1.48%) |
Mar 24, 2006 | 46.85 | 47.26 | 46.79 | 46.83 | 1,419,314 | -0.15(-0.32%) |
Mar 23, 2006 | 47.74 | 47.74 | 46.77 | 46.98 | 1,466,175 | -0.93(-1.95%) |
Mar 22, 2006 | 48.14 | 48.20 | 47.67 | 47.92 | 1,296,599 | -0.35(-0.72%) |
Mar 21, 2006 | 48.36 | 48.60 | 47.94 | 48.27 | 1,914,445 | -0.08(-0.17%) |
Mar 20, 2006 | 47.85 | 48.53 | 47.85 | 48.35 | 1,557,987 | +0.72(+1.51%) |
Mar 17, 2006 | 48.03 | 48.05 | 47.58 | 47.63 | 1,019,029 | -0.15(-0.32%) |
Mar 16, 2006 | 47.92 | 48.13 | 47.63 | 47.78 | 971,269 | +0.06(+0.13%) |
Mar 15, 2006 | 47.34 | 48.00 | 47.30 | 47.71 | 927,105 | +0.28(+0.60%) |
Mar 14, 2006 | 46.98 | 47.61 | 46.95 | 47.43 | 1,043,303 | +0.30(+0.64%) |
Mar 13, 2006 | 47.86 | 47.95 | 47.09 | 47.13 | 1,083,084 | -0.82(-1.71%) |
Mar 10, 2006 | 47.31 | 48.05 | 47.21 | 47.95 | 1,348,854 | +0.77(+1.62%) |
Mar 09, 2006 | 47.74 | 47.87 | 47.15 | 47.18 | 1,198,382 | -0.67(-1.39%) |
Mar 08, 2006 | 47.50 | 47.95 | 47.36 | 47.85 | 1,268,955 | +0.20(+0.43%) |
Mar 07, 2006 | 47.50 | 47.87 | 47.49 | 47.64 | 998,689 | +0.22(+0.47%) |
Mar 06, 2006 | 47.82 | 47.97 | 47.38 | 47.42 | 1,187,594 | -0.40(-0.84%) |
Mar 03, 2006 | 48.25 | 48.63 | 47.82 | 47.82 | 1,711,943 | -0.61(-1.25%) |
Mar 02, 2006 | 48.41 | 48.71 | 48.36 | 48.43 | 1,310,871 | -0.31(-0.64%) |
Mar 01, 2006 | 48.17 | 48.87 | 48.17 | 48.74 | 2,109,868 | +0.57(+1.18%) |
Feb 28, 2006 | 48.05 | 48.19 | 47.58 | 48.17 | 1,860,954 | +0.12(+0.24%) |
Feb 27, 2006 | 47.64 | 48.20 | 47.64 | 48.05 | 1,820,274 | +0.36(+0.75%) |
Feb 24, 2006 | 48.02 | 48.03 | 47.57 | 47.70 | 1,408,751 | -0.35(-0.72%) |
Feb 23, 2006 | 47.86 | 48.19 | 47.55 | 48.04 | 1,827,129 | +0.21(+0.45%) |
Feb 22, 2006 | 47.70 | 47.97 | 47.65 | 47.83 | 2,017,157 | +0.14(+0.30%) |
Feb 21, 2006 | 48.68 | 48.68 | 47.65 | 47.69 | 2,457,224 | -0.90(-1.85%) |
Feb 17, 2006 | 48.54 | 48.81 | 48.21 | 48.59 | 2,115,711 | -0.04(-0.09%) |
Feb 16, 2006 | 48.36 | 48.65 | 48.32 | 48.63 | 1,295,813 | +0.36(+0.76%) |
Feb 15, 2006 | 48.24 | 48.49 | 48.03 | 48.27 | 1,305,814 | -0.12(-0.26%) |
Feb 14, 2006 | 47.61 | 48.44 | 47.56 | 48.39 | 1,766,333 | +0.70(+1.47%) |
Feb 13, 2006 | 47.47 | 47.79 | 47.30 | 47.69 | 969,921 | +0.39(+0.83%) |
Feb 10, 2006 | 47.38 | 47.55 | 47.22 | 47.30 | 1,357,507 | -0.21(-0.45%) |
Feb 09, 2006 | 47.82 | 47.93 | 47.45 | 47.51 | 1,668,678 | -0.09(-0.19%) |
Feb 08, 2006 | 47.42 | 47.71 | 47.25 | 47.60 | 1,228,949 | +0.68(+1.44%) |
Feb 07, 2006 | 46.54 | 47.18 | 46.51 | 46.92 | 1,587,092 | -0.03(-0.06%) |
Feb 06, 2006 | 47.68 | 47.68 | 46.74 | 46.95 | 1,473,143 | -0.94(-1.97%) |
Feb 03, 2006 | 46.98 | 48.03 | 46.98 | 47.89 | 1,761,950 | +0.56(+1.18%) |
Feb 02, 2006 | 47.71 | 47.93 | 47.32 | 47.33 | 1,805,665 | -0.36(-0.76%) |
Feb 01, 2006 | 47.07 | 47.99 | 46.94 | 47.70 | 2,553,081 | +0.53(+1.13%) |
Jan 31, 2006 | 47.07 | 47.47 | 46.98 | 47.16 | 1,943,438 | +0.40(+0.86%) |
Jan 30, 2006 | 47.87 | 47.92 | 46.76 | 46.76 | 1,978,612 | -1.11(-2.32%) |
Jan 27, 2006 | 48.05 | 48.35 | 47.49 | 47.87 | 4,730,487 | +1.49(+3.20%) |
Jan 26, 2006 | 46.26 | 46.88 | 46.14 | 46.39 | 2,419,128 | +0.93(+2.06%) |
Jan 25, 2006 | 44.76 | 45.57 | 44.75 | 45.45 | 2,560,385 | +0.98(+2.20%) |
Jan 24, 2006 | 44.49 | 44.74 | 44.31 | 44.48 | 2,121,780 | +0.04(+0.08%) |
Jan 23, 2006 | 45.25 | 45.66 | 44.34 | 44.44 | 1,791,505 | -0.95(-2.10%) |
Jan 20, 2006 | 46.88 | 46.88 | 45.34 | 45.39 | 2,173,361 | -1.58(-3.35%) |
Jan 19, 2006 | 46.63 | 47.16 | 46.35 | 46.97 | 1,136,238 | +0.41(+0.88%) |
Jan 18, 2006 | 46.10 | 47.13 | 46.05 | 46.56 | 1,485,617 | +0.45(+0.98%) |
Jan 17, 2006 | 45.46 | 46.18 | 45.41 | 46.10 | 1,530,230 | +0.59(+1.29%) |
Jan 13, 2006 | 45.70 | 46.00 | 45.51 | 45.52 | 966,100 | -0.19(-0.41%) |
Jan 12, 2006 | 45.60 | 46.02 | 45.26 | 45.70 | 1,867,809 | +0.12(+0.25%) |
Jan 11, 2006 | 46.25 | 46.25 | 45.42 | 45.59 | 1,207,260 | -0.53(-1.14%) |
Jan 10, 2006 | 45.74 | 46.24 | 45.45 | 46.11 | 2,640,060 | -0.03(-0.06%) |
Jan 09, 2006 | 46.18 | 46.85 | 45.92 | 46.14 | 3,974,643 | -1.29(-2.72%) |
Jan 06, 2006 | 47.70 | 47.79 | 47.24 | 47.43 | 1,806,339 | -0.55(-1.15%) |
Jan 05, 2006 | 47.79 | 48.11 | 47.51 | 47.98 | 1,744,869 | +0.08(+0.17%) |
Jan 04, 2006 | 47.16 | 47.98 | 47.01 | 47.90 | 2,010,864 | +0.74(+1.57%) |
Jan 03, 2006 | 45.91 | 47.48 | 45.91 | 47.16 | 3,124,965 | +1.25(+2.73%) |
Dec 30, 2005 | 46.47 | 46.47 | 45.85 | 45.91 | 673,135 | -0.65(-1.40%) |
Dec 29, 2005 | 46.69 | 47.06 | 46.52 | 46.56 | 812,706 | -0.13(-0.29%) |
Dec 28, 2005 | 46.24 | 46.78 | 46.24 | 46.69 | 720,108 | +0.49(+1.06%) |
Dec 27, 2005 | 46.36 | 46.66 | 46.08 | 46.20 | 702,914 | -0.19(-0.40%) |
Dec 23, 2005 | 46.68 | 46.92 | 46.29 | 46.39 | 725,727 | -0.29(-0.63%) |
Dec 22, 2005 | 45.81 | 46.73 | 45.71 | 46.68 | 1,335,032 | +1.16(+2.54%) |
Dec 21, 2005 | 45.83 | 46.10 | 45.22 | 45.53 | 1,019,254 | -0.17(-0.37%) |
Dec 20, 2005 | 45.38 | 45.94 | 45.25 | 45.69 | 1,167,928 | +0.09(+0.20%) |
Dec 19, 2005 | 46.46 | 46.46 | 45.56 | 45.61 | 1,006,556 | -0.85(-1.84%) |
Dec 16, 2005 | 46.43 | 46.84 | 46.32 | 46.46 | 1,532,140 | +0.04(+0.08%) |
Dec 15, 2005 | 46.73 | 46.77 | 46.27 | 46.42 | 1,815,329 | -0.29(-0.63%) |
Dec 14, 2005 | 46.81 | 46.84 | 46.29 | 46.72 | 2,155,493 | -0.16(-0.34%) |
Dec 13, 2005 | 46.52 | 46.88 | 46.42 | 46.88 | 2,111,554 | +0.16(+0.34%) |
Dec 12, 2005 | 46.22 | 46.84 | 46.13 | 46.72 | 2,051,994 | +0.51(+1.10%) |
Dec 09, 2005 | 46.31 | 46.48 | 46.20 | 46.21 | 1,120,955 | -0.10(-0.21%) |
Dec 08, 2005 | 45.56 | 46.49 | 45.53 | 46.31 | 2,038,396 | +0.89(+1.96%) |
Dec 07, 2005 | 45.53 | 45.82 | 45.42 | 45.42 | 1,675,757 | -0.33(-0.72%) |
Dec 06, 2005 | 44.98 | 46.05 | 44.96 | 45.75 | 3,442,878 | +0.99(+2.21%) |
Dec 05, 2005 | 44.67 | 44.89 | 44.49 | 44.76 | 2,092,562 | -0.04(-0.08%) |
Dec 02, 2005 | 44.73 | 44.99 | 44.59 | 44.80 | 1,526,859 | -0.05(-0.12%) |
Dec 01, 2005 | 44.77 | 45.12 | 44.05 | 44.85 | 2,306,077 | +0.09(+0.20%) |
Nov 30, 2005 | 44.93 | 45.05 | 44.67 | 44.76 | 2,415,644 | -0.26(-0.57%) |
Nov 29, 2005 | 44.18 | 45.15 | 44.02 | 45.02 | 2,604,999 | +0.85(+1.91%) |
Nov 28, 2005 | 44.49 | 44.50 | 43.91 | 44.17 | 1,990,074 | -0.44(-0.98%) |
Nov 25, 2005 | 44.25 | 44.67 | 44.20 | 44.61 | 1,012,399 | +0.55(+1.25%) |
Nov 23, 2005 | 43.47 | 44.13 | 43.34 | 44.06 | 2,138,861 | +0.45(+1.04%) |
Nov 22, 2005 | 43.56 | 43.72 | 43.19 | 43.60 | 2,194,263 | +0.04(+0.10%) |
Nov 21, 2005 | 43.14 | 43.56 | 42.97 | 43.56 | 1,474,379 | +0.51(+1.18%) |
Nov 18, 2005 | 43.05 | 43.15 | 42.86 | 43.05 | 1,188,943 | +0.20(+0.48%) |
Nov 17, 2005 | 42.08 | 42.85 | 42.08 | 42.85 | 2,157,403 | +0.67(+1.58%) |
Nov 16, 2005 | 41.84 | 42.21 | 41.84 | 42.18 | 1,772,514 | +0.31(+0.74%) |
Nov 15, 2005 | 41.47 | 41.97 | 41.29 | 41.87 | 1,722,506 | +0.41(+0.99%) |
Nov 14, 2005 | 40.71 | 41.72 | 40.59 | 41.46 | 1,697,783 | +0.66(+1.61%) |
Nov 11, 2005 | 40.16 | 40.84 | 40.16 | 40.80 | 1,374,251 | +0.64(+1.60%) |
Nov 10, 2005 | 40.44 | 40.45 | 40.01 | 40.16 | 1,407,627 | -0.33(-0.81%) |
Nov 09, 2005 | 41.02 | 41.02 | 40.20 | 40.49 | 1,742,846 | -0.09(-0.22%) |
Nov 08, 2005 | 40.72 | 40.86 | 40.42 | 40.58 | 1,104,436 | -0.16(-0.39%) |
Nov 07, 2005 | 40.64 | 40.91 | 40.53 | 40.74 | 2,114,700 | +0.63(+1.58%) |
Nov 04, 2005 | 40.70 | 40.76 | 39.92 | 40.11 | 1,081,174 | -0.60(-1.46%) |
Nov 03, 2005 | 40.93 | 41.00 | 40.52 | 40.70 | 1,270,640 | +0.03(+0.07%) |
Nov 02, 2005 | 40.33 | 40.81 | 40.30 | 40.68 | 1,069,374 | +0.26(+0.64%) |
Nov 01, 2005 | 40.34 | 40.58 | 40.11 | 40.42 | 1,463,703 | -0.01(-0.02%) |
Oct 31, 2005 | 40.54 | 40.88 | 40.14 | 40.43 | 1,600,578 | +0.21(+0.53%) |
Oct 28, 2005 | 39.15 | 40.21 | 39.03 | 40.21 | 2,253,710 | +1.21(+3.10%) |
Oct 27, 2005 | 39.19 | 39.69 | 38.80 | 39.00 | 1,403,919 | -0.06(-0.16%) |
Oct 26, 2005 | 39.14 | 39.56 | 38.94 | 39.07 | 1,616,086 | -0.23(-0.59%) |
Oct 25, 2005 | 39.62 | 39.87 | 39.03 | 39.30 | 1,143,205 | -0.30(-0.76%) |
Oct 24, 2005 | 39.16 | 39.63 | 39.16 | 39.60 | 1,176,581 | +0.56(+1.44%) |
Oct 21, 2005 | 39.25 | 39.39 | 39.02 | 39.04 | 1,035,886 | -0.05(-0.14%) |
Oct 20, 2005 | 39.58 | 39.87 | 38.82 | 39.09 | 1,566,303 | -0.41(-1.04%) |
Oct 19, 2005 | 38.89 | 39.63 | 38.67 | 39.50 | 1,191,752 | +0.45(+1.16%) |
Oct 18, 2005 | 39.20 | 39.33 | 38.96 | 39.05 | 1,004,758 | -0.26(-0.66%) |
Oct 17, 2005 | 39.24 | 39.43 | 39.11 | 39.31 | 810,009 | +0.03(+0.07%) |
Oct 14, 2005 | 38.91 | 39.39 | 38.65 | 39.28 | 1,742,060 | +0.54(+1.40%) |
Oct 13, 2005 | 38.92 | 39.15 | 38.59 | 38.74 | 1,501,462 | -0.13(-0.34%) |
Oct 12, 2005 | 39.29 | 39.46 | 38.70 | 38.87 | 2,944,825 | -0.36(-0.93%) |
Oct 11, 2005 | 40.01 | 40.17 | 39.15 | 39.23 | 2,184,486 | -0.64(-1.61%) |
Oct 10, 2005 | 40.74 | 40.74 | 39.83 | 39.87 | 1,557,088 | -0.70(-1.73%) |
Oct 07, 2005 | 41.29 | 41.36 | 40.13 | 40.58 | 1,737,902 | -0.74(-1.79%) |
Oct 06, 2005 | 41.28 | 43.25 | 41.28 | 41.32 | 2,281,579 | +0.04(+0.11%) |
Oct 05, 2005 | 42.17 | 42.36 | 41.27 | 41.27 | 1,268,955 | -0.98(-2.32%) |
Oct 04, 2005 | 42.46 | 42.64 | 42.19 | 42.25 | 1,130,844 | -0.21(-0.50%) |
Oct 03, 2005 | 42.27 | 42.55 | 42.19 | 42.46 | 1,881,856 | +0.24(+0.57%) |
Sep 30, 2005 | 42.14 | 42.57 | 42.14 | 42.22 | 1,168,602 | +0.02(+0.04%) |
Sep 29, 2005 | 41.98 | 42.28 | 41.49 | 42.21 | 1,343,797 | +0.22(+0.53%) |
Sep 28, 2005 | 41.25 | 42.15 | 41.17 | 41.98 | 2,511,726 | +1.04(+2.54%) |
Sep 27, 2005 | 40.87 | 41.01 | 40.60 | 40.94 | 1,721,045 | +0.08(+0.20%) |
Sep 26, 2005 | 40.93 | 40.98 | 40.69 | 40.86 | 1,041,168 | +0.12(+0.28%) |
Sep 23, 2005 | 40.75 | 41.00 | 40.57 | 40.75 | 882,604 | +0.04(+0.09%) |
Sep 22, 2005 | 40.59 | 40.80 | 40.37 | 40.71 | 1,691,940 | +0.12(+0.31%) |
Sep 21, 2005 | 40.88 | 41.16 | 40.53 | 40.59 | 1,941,865 | -0.07(-0.18%) |
Sep 20, 2005 | 41.08 | 41.37 | 40.66 | 40.66 | 1,411,673 | -0.42(-1.02%) |
Sep 19, 2005 | 41.08 | 41.36 | 40.61 | 41.08 | 862,826 | -0.28(-0.67%) |
Sep 16, 2005 | 41.11 | 41.41 | 40.95 | 41.35 | 3,396,466 | +0.22(+0.54%) |
Sep 15, 2005 | 40.58 | 41.20 | 40.58 | 41.13 | 1,762,512 | +0.62(+1.54%) |
Sep 14, 2005 | 40.49 | 40.97 | 40.46 | 40.51 | 1,915,007 | +0.21(+0.53%) |
Sep 13, 2005 | 40.20 | 40.76 | 40.13 | 40.29 | 1,939,730 | +0.10(+0.24%) |
Sep 12, 2005 | 40.07 | 40.23 | 39.93 | 40.20 | 2,475,429 | +0.15(+0.38%) |
Sep 09, 2005 | 40.04 | 40.40 | 39.86 | 40.04 | 2,738,165 | -0.91(-2.22%) |
Sep 08, 2005 | 40.93 | 41.15 | 40.77 | 40.95 | 1,112,414 | +0.02(+0.04%) |
Sep 07, 2005 | 41.08 | 41.19 | 40.69 | 40.93 | 2,039,633 | -0.23(-0.56%) |
Sep 06, 2005 | 41.29 | 41.37 | 41.09 | 41.17 | 1,955,125 | -0.01(-0.02%) |
Sep 02, 2005 | 41.31 | 41.41 | 41.08 | 41.17 | 923,060 | -0.16(-0.39%) |
Sep 01, 2005 | 41.38 | 41.53 | 41.11 | 41.33 | 1,337,055 | -0.20(-0.47%) |
Aug 31, 2005 | 40.69 | 41.59 | 40.51 | 41.53 | 1,869,382 | +0.78(+1.92%) |
Aug 30, 2005 | 40.44 | 40.83 | 40.43 | 40.75 | 1,299,858 | +0.26(+0.64%) |
Aug 29, 2005 | 40.49 | 40.71 | 40.19 | 40.49 | 1,255,582 | -0.11(-0.26%) |
Aug 26, 2005 | 40.52 | 40.83 | 40.24 | 40.60 | 1,108,481 | +0.08(+0.20%) |
Aug 25, 2005 | 40.52 | 40.58 | 40.31 | 40.52 | 887,212 | +0.05(+0.13%) |
Aug 24, 2005 | 40.75 | 40.78 | 40.36 | 40.46 | 1,842,412 | -0.41(-1.00%) |
Aug 23, 2005 | 41.16 | 41.16 | 40.83 | 40.87 | 1,075,218 | -0.22(-0.54%) |
Aug 22, 2005 | 40.93 | 41.26 | 40.82 | 41.09 | 1,304,690 | +0.12(+0.28%) |
Aug 19, 2005 | 41.22 | 41.41 | 40.92 | 40.98 | 1,004,083 | -0.24(-0.58%) |
Aug 18, 2005 | 41.49 | 41.57 | 41.17 | 41.22 | 1,566,865 | -0.47(-1.13%) |
Aug 17, 2005 | 41.56 | 41.79 | 41.50 | 41.69 | 1,994,008 | +0.28(+0.69%) |
Aug 16, 2005 | 41.53 | 41.69 | 41.41 | 41.41 | 1,351,551 | -0.25(-0.60%) |
Aug 15, 2005 | 41.70 | 41.81 | 41.49 | 41.65 | 1,450,443 | -0.14(-0.34%) |
Aug 12, 2005 | 42.07 | 42.14 | 41.53 | 41.80 | 1,409,425 | -0.47(-1.12%) |
Aug 11, 2005 | 42.14 | 42.42 | 42.09 | 42.27 | 1,309,298 | -0.01(-0.02%) |
Aug 10, 2005 | 41.84 | 42.61 | 41.73 | 42.28 | 1,557,875 | +0.41(+0.98%) |
Aug 09, 2005 | 41.52 | 41.89 | 41.49 | 41.87 | 1,434,935 | +0.44(+1.05%) |
Aug 08, 2005 | 41.42 | 41.62 | 41.33 | 41.43 | 1,034,874 | -0.04(-0.09%) |
Aug 05, 2005 | 41.33 | 41.61 | 41.28 | 41.47 | 1,514,722 | +0.04(+0.09%) |
Aug 04, 2005 | 41.25 | 41.63 | 41.20 | 41.43 | 2,364,513 | +0.14(+0.34%) |
Aug 03, 2005 | 40.84 | 41.38 | 40.67 | 41.29 | 1,503,934 | -0.01(-0.02%) |
Aug 02, 2005 | 40.13 | 41.38 | 40.08 | 41.30 | 2,352,713 | +1.25(+3.11%) |