Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.45 | 42.97 | 42.30 | 42.94 | 2,454,700 | +0.49(+1.15%) |
Apr 27, 2006 | 41.74 | 42.67 | 41.54 | 42.45 | 2,153,200 | +0.47(+1.12%) |
Apr 26, 2006 | 41.81 | 42.07 | 41.80 | 41.98 | 1,405,700 | +0.27(+0.65%) |
Apr 25, 2006 | 41.71 | 42.09 | 41.49 | 41.71 | 1,256,700 | -0.17(-0.41%) |
Apr 24, 2006 | 41.69 | 42.03 | 41.56 | 41.88 | 1,697,300 | -0.05(-0.12%) |
Apr 21, 2006 | 41.98 | 42.02 | 41.59 | 41.93 | 2,148,700 | +0.24(+0.58%) |
Apr 20, 2006 | 41.23 | 42.14 | 40.94 | 41.69 | 3,985,700 | +1.59(+3.97%) |
Apr 19, 2006 | 40.29 | 40.40 | 39.80 | 40.10 | 1,391,500 | -0.32(-0.79%) |
Apr 18, 2006 | 39.28 | 40.49 | 39.18 | 40.42 | 1,643,300 | +1.14(+2.90%) |
Apr 17, 2006 | 39.40 | 39.75 | 39.22 | 39.28 | 1,264,200 | -0.31(-0.78%) |
Apr 13, 2006 | 39.25 | 39.65 | 39.09 | 39.59 | 965,600 | +0.34(+0.87%) |
Apr 12, 2006 | 39.61 | 39.82 | 39.13 | 39.25 | 1,139,300 | -0.36(-0.91%) |
Apr 11, 2006 | 39.91 | 40.02 | 39.55 | 39.61 | 1,055,800 | -0.58(-1.44%) |
Apr 10, 2006 | 40.00 | 40.47 | 39.94 | 40.19 | 1,735,500 | +0.58(+1.46%) |
Apr 07, 2006 | 39.75 | 39.95 | 39.40 | 39.61 | 1,510,100 | -0.01(-0.03%) |
Apr 06, 2006 | 39.67 | 39.85 | 39.40 | 39.62 | 1,040,800 | -0.27(-0.68%) |
Apr 05, 2006 | 39.89 | 40.03 | 39.70 | 39.89 | 1,105,800 | +0.10(+0.25%) |
Apr 04, 2006 | 39.51 | 39.94 | 39.49 | 39.79 | 1,224,600 | +0.30(+0.76%) |
Apr 03, 2006 | 39.30 | 39.80 | 39.13 | 39.49 | 1,607,900 | +0.29(+0.74%) |
Mar 31, 2006 | 39.12 | 39.53 | 39.12 | 39.20 | 1,244,100 | +0.00(+0.00%) |
Mar 30, 2006 | 39.56 | 39.75 | 39.15 | 39.20 | 881,400 | -0.38(-0.96%) |
Mar 29, 2006 | 39.39 | 39.68 | 39.10 | 39.58 | 1,084,100 | +0.19(+0.48%) |
Mar 28, 2006 | 39.63 | 40.00 | 39.30 | 39.39 | 1,148,300 | -0.49(-1.23%) |
Mar 27, 2006 | 39.58 | 39.93 | 39.55 | 39.88 | 888,700 | +0.18(+0.45%) |
Mar 24, 2006 | 39.74 | 39.85 | 39.53 | 39.70 | 1,074,300 | -0.12(-0.30%) |
Mar 23, 2006 | 40.14 | 40.17 | 39.74 | 39.82 | 1,047,100 | -0.37(-0.92%) |
Mar 22, 2006 | 40.00 | 40.32 | 39.87 | 40.19 | 1,374,700 | +0.09(+0.22%) |
Mar 21, 2006 | 40.50 | 40.50 | 40.08 | 40.10 | 1,419,300 | -0.50(-1.23%) |
Mar 20, 2006 | 40.65 | 40.79 | 40.42 | 40.60 | 890,800 | +0.03(+0.07%) |
Mar 17, 2006 | 40.72 | 40.80 | 40.44 | 40.57 | 1,907,000 | +0.23(+0.57%) |
Mar 16, 2006 | 40.60 | 40.71 | 40.33 | 40.34 | 1,722,000 | -0.21(-0.52%) |
Mar 15, 2006 | 40.33 | 40.60 | 40.11 | 40.55 | 1,434,900 | +0.17(+0.42%) |
Mar 14, 2006 | 39.55 | 40.47 | 39.55 | 40.38 | 1,520,700 | +0.67(+1.69%) |
Mar 13, 2006 | 39.60 | 39.93 | 39.56 | 39.71 | 1,137,500 | +0.22(+0.56%) |
Mar 10, 2006 | 39.30 | 39.59 | 39.30 | 39.49 | 821,300 | +0.23(+0.59%) |
Mar 09, 2006 | 39.61 | 39.75 | 39.25 | 39.26 | 1,254,300 | -0.36(-0.91%) |
Mar 08, 2006 | 39.28 | 39.67 | 39.14 | 39.62 | 1,128,100 | +0.28(+0.71%) |
Mar 07, 2006 | 38.90 | 39.37 | 38.79 | 39.34 | 1,050,800 | +0.41(+1.05%) |
Mar 06, 2006 | 39.20 | 39.20 | 38.80 | 38.93 | 1,095,600 | -0.17(-0.43%) |
Mar 03, 2006 | 39.25 | 39.46 | 39.10 | 39.10 | 1,074,800 | -0.35(-0.89%) |
Mar 02, 2006 | 39.46 | 39.71 | 39.29 | 39.45 | 1,406,700 | -0.25(-0.63%) |
Mar 01, 2006 | 39.52 | 39.80 | 39.41 | 39.70 | 1,460,600 | +0.17(+0.43%) |
Feb 28, 2006 | 40.04 | 40.02 | 39.48 | 39.53 | 1,927,400 | -0.51(-1.27%) |
Feb 27, 2006 | 39.99 | 40.39 | 39.96 | 40.04 | 714,200 | +0.10(+0.25%) |
Feb 24, 2006 | 40.01 | 40.23 | 39.75 | 39.94 | 691,200 | +0.00(+0.00%) |
Feb 23, 2006 | 40.32 | 40.39 | 39.82 | 39.94 | 1,287,000 | -0.54(-1.33%) |
Feb 22, 2006 | 39.86 | 40.58 | 39.80 | 40.48 | 1,516,800 | +0.86(+2.17%) |
Feb 21, 2006 | 39.90 | 39.99 | 39.42 | 39.62 | 1,371,200 | -0.11(-0.28%) |
Feb 17, 2006 | 40.09 | 40.09 | 39.61 | 39.73 | 1,293,500 | -0.35(-0.87%) |
Feb 16, 2006 | 39.36 | 40.09 | 39.25 | 40.08 | 1,712,200 | +0.67(+1.70%) |
Feb 15, 2006 | 39.42 | 39.76 | 39.17 | 39.41 | 2,162,400 | -0.18(-0.45%) |
Feb 14, 2006 | 39.02 | 39.82 | 38.91 | 39.59 | 1,482,100 | +0.68(+1.75%) |
Feb 13, 2006 | 39.09 | 39.23 | 38.76 | 38.91 | 1,051,300 | -0.38(-0.97%) |
Feb 10, 2006 | 38.98 | 39.32 | 38.85 | 39.29 | 1,443,500 | +0.27(+0.69%) |
Feb 09, 2006 | 38.88 | 39.34 | 38.82 | 39.02 | 1,760,900 | +0.14(+0.36%) |
Feb 08, 2006 | 38.38 | 38.89 | 38.25 | 38.88 | 1,375,400 | +0.45(+1.17%) |
Feb 07, 2006 | 38.54 | 38.76 | 38.30 | 38.43 | 1,582,900 | -0.15(-0.39%) |
Feb 06, 2006 | 38.60 | 38.70 | 38.52 | 38.58 | 1,144,500 | -0.05(-0.13%) |
Feb 03, 2006 | 39.00 | 39.00 | 38.51 | 38.63 | 2,576,900 | +0.26(+0.68%) |
Feb 02, 2006 | 39.14 | 39.14 | 38.24 | 38.37 | 2,534,100 | -0.66(-1.69%) |
Feb 01, 2006 | 39.20 | 39.26 | 38.75 | 39.03 | 2,215,400 | -0.01(-0.03%) |
Jan 31, 2006 | 39.57 | 39.57 | 38.90 | 39.04 | 3,640,200 | -0.54(-1.36%) |
Jan 30, 2006 | 39.99 | 40.09 | 39.52 | 39.58 | 1,232,600 | -0.46(-1.15%) |
Jan 27, 2006 | 40.19 | 40.69 | 40.01 | 40.04 | 1,978,200 | +0.01(+0.02%) |
Jan 26, 2006 | 39.30 | 40.22 | 39.59 | 40.03 | 1,577,600 | +0.73(+1.86%) |
Jan 25, 2006 | 39.38 | 39.54 | 39.19 | 39.30 | 1,172,600 | -0.09(-0.23%) |
Jan 24, 2006 | 39.59 | 39.82 | 39.24 | 39.39 | 1,689,300 | -0.20(-0.51%) |
Jan 23, 2006 | 39.64 | 39.97 | 39.50 | 39.59 | 1,848,600 | -0.04(-0.10%) |
Jan 20, 2006 | 41.08 | 41.08 | 39.38 | 39.63 | 3,524,000 | -1.45(-3.53%) |
Jan 19, 2006 | 41.25 | 41.41 | 40.61 | 41.08 | 2,100,300 | -0.67(-1.60%) |
Jan 18, 2006 | 41.67 | 42.16 | 41.46 | 41.75 | 1,281,300 | +0.08(+0.19%) |
Jan 17, 2006 | 41.62 | 41.77 | 41.35 | 41.67 | 1,088,400 | -0.20(-0.48%) |
Jan 13, 2006 | 41.75 | 41.97 | 41.58 | 41.87 | 1,867,400 | +0.51(+1.23%) |
Jan 12, 2006 | 41.80 | 41.83 | 41.33 | 41.36 | 1,537,500 | -0.58(-1.38%) |
Jan 11, 2006 | 42.20 | 42.20 | 41.70 | 41.94 | 2,296,400 | -0.64(-1.50%) |
Jan 10, 2006 | 42.38 | 42.70 | 42.19 | 42.58 | 1,911,300 | -0.05(-0.12%) |
Jan 09, 2006 | 42.51 | 42.66 | 42.34 | 42.63 | 1,860,400 | +0.10(+0.24%) |
Jan 06, 2006 | 42.79 | 42.85 | 42.26 | 42.53 | 1,116,900 | -0.11(-0.26%) |
Jan 05, 2006 | 42.52 | 42.70 | 42.42 | 42.64 | 919,700 | +0.00(+0.00%) |
Jan 04, 2006 | 42.20 | 42.79 | 42.20 | 42.64 | 1,637,100 | +0.33(+0.78%) |
Jan 03, 2006 | 42.11 | 42.49 | 41.58 | 42.31 | 2,352,900 | +0.40(+0.95%) |
Dec 30, 2005 | 42.05 | 42.09 | 41.67 | 41.91 | 999,100 | -0.33(-0.78%) |
Dec 29, 2005 | 42.50 | 42.67 | 42.22 | 42.24 | 699,400 | -0.31(-0.73%) |
Dec 28, 2005 | 42.62 | 42.62 | 42.41 | 42.55 | 521,200 | -0.03(-0.07%) |
Dec 27, 2005 | 42.90 | 43.20 | 42.54 | 42.58 | 1,145,100 | -0.32(-0.75%) |
Dec 23, 2005 | 42.93 | 43.03 | 42.72 | 42.90 | 486,400 | +0.10(+0.23%) |
Dec 22, 2005 | 42.80 | 42.86 | 42.43 | 42.80 | 1,036,700 | +0.09(+0.21%) |
Dec 21, 2005 | 42.78 | 43.15 | 42.62 | 42.71 | 1,007,400 | -0.01(-0.02%) |
Dec 20, 2005 | 42.75 | 42.96 | 42.65 | 42.72 | 1,044,000 | -0.11(-0.26%) |
Dec 19, 2005 | 43.20 | 43.23 | 42.64 | 42.83 | 1,256,500 | -0.55(-1.27%) |
Dec 16, 2005 | 43.05 | 43.45 | 43.18 | 43.38 | 2,309,800 | +0.33(+0.77%) |
Dec 15, 2005 | 43.17 | 43.20 | 42.88 | 43.05 | 1,150,000 | -0.12(-0.28%) |
Dec 14, 2005 | 43.08 | 43.45 | 42.89 | 43.17 | 1,012,000 | +0.09(+0.21%) |
Dec 13, 2005 | 42.29 | 43.42 | 42.25 | 43.08 | 2,250,700 | +0.71(+1.68%) |
Dec 12, 2005 | 42.48 | 42.59 | 42.16 | 42.37 | 1,233,000 | -0.04(-0.09%) |
Dec 09, 2005 | 41.93 | 42.67 | 41.70 | 42.41 | 1,584,600 | +0.63(+1.51%) |
Dec 08, 2005 | 42.06 | 42.19 | 41.63 | 41.78 | 2,116,000 | -0.28(-0.67%) |
Dec 07, 2005 | 42.37 | 42.37 | 41.64 | 42.06 | 1,536,600 | -0.31(-0.73%) |
Dec 06, 2005 | 42.75 | 42.86 | 42.32 | 42.37 | 1,434,400 | -0.16(-0.38%) |
Dec 05, 2005 | 42.42 | 42.66 | 42.20 | 42.53 | 1,274,900 | -0.22(-0.51%) |
Dec 02, 2005 | 42.75 | 43.02 | 42.54 | 42.75 | 950,100 | -0.10(-0.23%) |
Dec 01, 2005 | 42.73 | 43.13 | 42.70 | 42.85 | 1,305,700 | +0.30(+0.71%) |
Nov 30, 2005 | 43.26 | 43.27 | 42.45 | 42.55 | 2,152,900 | -0.65(-1.50%) |
Nov 29, 2005 | 43.47 | 43.56 | 43.08 | 43.20 | 1,430,000 | -0.03(-0.07%) |
Nov 28, 2005 | 43.49 | 43.86 | 43.18 | 43.23 | 1,448,200 | -0.45(-1.03%) |
Nov 25, 2005 | 43.57 | 43.72 | 43.43 | 43.68 | 508,700 | +0.16(+0.37%) |
Nov 23, 2005 | 43.39 | 43.92 | 43.18 | 43.52 | 1,659,500 | -0.25(-0.57%) |
Nov 22, 2005 | 43.32 | 43.90 | 43.12 | 43.77 | 1,277,200 | +0.31(+0.71%) |
Nov 21, 2005 | 43.20 | 43.58 | 43.10 | 43.46 | 1,155,000 | +0.26(+0.60%) |
Nov 18, 2005 | 43.50 | 43.50 | 42.79 | 43.20 | 1,328,800 | +0.22(+0.51%) |
Nov 17, 2005 | 42.49 | 43.09 | 42.27 | 42.98 | 938,600 | +0.52(+1.22%) |
Nov 16, 2005 | 42.81 | 42.86 | 42.28 | 42.46 | 1,108,700 | -0.30(-0.70%) |
Nov 15, 2005 | 43.00 | 43.22 | 42.55 | 42.76 | 1,353,200 | -0.49(-1.13%) |
Nov 14, 2005 | 43.00 | 43.38 | 42.96 | 43.25 | 1,509,300 | -0.24(-0.55%) |
Nov 11, 2005 | 43.43 | 43.50 | 43.29 | 43.49 | 709,200 | +0.11(+0.25%) |
Nov 10, 2005 | 43.00 | 43.48 | 42.72 | 43.38 | 3,053,000 | +0.51(+1.19%) |
Nov 09, 2005 | 42.87 | 43.09 | 42.81 | 42.87 | 984,500 | +0.03(+0.07%) |
Nov 08, 2005 | 42.88 | 42.93 | 42.59 | 42.84 | 1,499,900 | -0.09(-0.21%) |
Nov 07, 2005 | 42.70 | 43.04 | 42.68 | 42.93 | 1,195,000 | +0.23(+0.54%) |
Nov 04, 2005 | 42.69 | 42.75 | 42.40 | 42.70 | 1,444,400 | +0.21(+0.49%) |
Nov 03, 2005 | 42.85 | 42.90 | 42.32 | 42.49 | 2,002,500 | -0.21(-0.49%) |
Nov 02, 2005 | 43.37 | 43.37 | 42.45 | 42.70 | 1,754,500 | +0.11(+0.26%) |
Nov 01, 2005 | 42.73 | 42.82 | 42.13 | 42.59 | 3,206,400 | +0.25(+0.59%) |
Oct 31, 2005 | 42.41 | 42.74 | 42.04 | 42.34 | 3,523,400 | -0.07(-0.17%) |
Oct 28, 2005 | 41.75 | 42.47 | 41.71 | 42.41 | 2,612,600 | +0.80(+1.92%) |
Oct 27, 2005 | 41.61 | 41.94 | 41.53 | 41.61 | 2,253,500 | +0.04(+0.10%) |
Oct 26, 2005 | 41.40 | 42.00 | 41.27 | 41.57 | 2,436,600 | +0.14(+0.34%) |
Oct 25, 2005 | 41.12 | 41.45 | 40.99 | 41.43 | 1,991,200 | +0.06(+0.15%) |
Oct 24, 2005 | 41.00 | 41.49 | 40.85 | 41.37 | 1,509,700 | +0.57(+1.40%) |
Oct 21, 2005 | 41.16 | 41.30 | 40.71 | 40.80 | 2,237,000 | +0.03(+0.07%) |
Oct 20, 2005 | 40.76 | 41.33 | 40.69 | 40.77 | 2,720,200 | +0.01(+0.02%) |
Oct 19, 2005 | 39.27 | 40.77 | 39.22 | 40.76 | 2,698,900 | +1.54(+3.93%) |
Oct 18, 2005 | 39.45 | 39.69 | 39.19 | 39.22 | 2,644,300 | -0.09(-0.23%) |
Oct 17, 2005 | 39.65 | 39.94 | 38.91 | 39.31 | 2,161,300 | -0.02(-0.05%) |
Oct 14, 2005 | 39.00 | 39.50 | 38.96 | 39.33 | 2,555,500 | +1.21(+3.17%) |
Oct 13, 2005 | 37.83 | 38.15 | 37.52 | 38.12 | 1,744,300 | +0.31(+0.82%) |
Oct 12, 2005 | 37.52 | 38.05 | 37.39 | 37.81 | 1,606,200 | -0.09(-0.24%) |
Oct 11, 2005 | 38.10 | 38.22 | 37.62 | 37.90 | 1,902,300 | -0.23(-0.60%) |
Oct 10, 2005 | 38.83 | 38.83 | 38.04 | 38.13 | 1,110,400 | -0.46(-1.19%) |
Oct 07, 2005 | 38.51 | 38.68 | 38.22 | 38.59 | 1,702,100 | +0.28(+0.73%) |
Oct 06, 2005 | 38.30 | 38.50 | 37.90 | 38.31 | 1,500,800 | +0.14(+0.37%) |
Oct 05, 2005 | 38.41 | 38.58 | 38.07 | 38.17 | 962,600 | -0.24(-0.62%) |
Oct 04, 2005 | 39.28 | 39.71 | 38.41 | 38.41 | 1,102,000 | -0.78(-1.99%) |
Oct 03, 2005 | 39.00 | 39.37 | 38.86 | 39.19 | 1,084,500 | +0.14(+0.36%) |
Sep 30, 2005 | 39.60 | 39.63 | 38.95 | 39.05 | 1,540,200 | -0.67(-1.69%) |
Sep 29, 2005 | 38.82 | 39.84 | 38.62 | 39.72 | 2,095,000 | +0.89(+2.29%) |
Sep 28, 2005 | 39.14 | 39.31 | 38.56 | 38.83 | 1,372,400 | -0.31(-0.79%) |
Sep 27, 2005 | 39.28 | 39.31 | 38.95 | 39.14 | 1,747,100 | -0.01(-0.03%) |
Sep 26, 2005 | 39.61 | 39.79 | 39.03 | 39.15 | 1,186,300 | -0.46(-1.16%) |
Sep 23, 2005 | 39.48 | 39.85 | 39.03 | 39.61 | 1,211,400 | +0.11(+0.28%) |
Sep 22, 2005 | 39.00 | 39.50 | 38.68 | 39.50 | 1,066,100 | +0.31(+0.79%) |
Sep 21, 2005 | 39.73 | 39.79 | 39.19 | 39.19 | 1,591,600 | -0.84(-2.10%) |
Sep 20, 2005 | 40.40 | 40.78 | 39.90 | 40.03 | 1,417,200 | -0.20(-0.50%) |
Sep 19, 2005 | 40.86 | 40.86 | 40.08 | 40.23 | 1,292,900 | -0.78(-1.90%) |
Sep 16, 2005 | 40.50 | 41.03 | 40.33 | 41.01 | 2,803,100 | +0.82(+2.04%) |
Sep 15, 2005 | 40.29 | 40.37 | 40.06 | 40.19 | 876,100 | -0.07(-0.17%) |
Sep 14, 2005 | 40.58 | 40.72 | 40.20 | 40.26 | 1,506,800 | -0.19(-0.47%) |
Sep 13, 2005 | 40.73 | 40.76 | 40.39 | 40.45 | 1,452,700 | -0.21(-0.52%) |
Sep 12, 2005 | 40.60 | 40.96 | 40.48 | 40.66 | 1,534,700 | +0.08(+0.20%) |
Sep 09, 2005 | 40.50 | 40.79 | 40.35 | 40.58 | 668,300 | +0.25(+0.62%) |
Sep 08, 2005 | 40.75 | 40.90 | 40.25 | 40.33 | 1,158,000 | -0.49(-1.20%) |
Sep 07, 2005 | 40.75 | 40.99 | 40.70 | 40.82 | 1,190,800 | -0.26(-0.63%) |
Sep 06, 2005 | 40.82 | 41.32 | 40.76 | 41.08 | 1,255,100 | +0.57(+1.41%) |
Sep 02, 2005 | 40.75 | 40.92 | 40.51 | 40.51 | 782,500 | -0.24(-0.59%) |
Sep 01, 2005 | 40.50 | 40.89 | 40.31 | 40.75 | 1,343,500 | +0.18(+0.44%) |
Aug 31, 2005 | 40.08 | 40.59 | 39.81 | 40.57 | 1,234,300 | +0.59(+1.48%) |
Aug 30, 2005 | 40.22 | 40.22 | 39.52 | 39.98 | 1,286,600 | -0.23(-0.57%) |
Aug 29, 2005 | 39.65 | 40.28 | 39.64 | 40.21 | 1,111,800 | +0.37(+0.93%) |
Aug 26, 2005 | 40.50 | 40.52 | 39.84 | 39.84 | 1,223,200 | -0.76(-1.87%) |
Aug 25, 2005 | 40.54 | 40.78 | 40.40 | 40.60 | 834,100 | +0.08(+0.20%) |
Aug 24, 2005 | 40.80 | 41.01 | 40.52 | 40.52 | 1,093,100 | -0.31(-0.76%) |
Aug 23, 2005 | 41.38 | 41.38 | 40.80 | 40.83 | 1,201,100 | -0.48(-1.16%) |
Aug 22, 2005 | 41.15 | 41.44 | 41.02 | 41.31 | 869,700 | +0.31(+0.76%) |
Aug 19, 2005 | 40.88 | 41.11 | 40.78 | 41.00 | 1,028,300 | +0.41(+1.01%) |
Aug 18, 2005 | 40.66 | 40.87 | 40.45 | 40.59 | 831,000 | -0.15(-0.37%) |
Aug 17, 2005 | 40.84 | 40.99 | 40.72 | 40.74 | 1,004,600 | -0.14(-0.34%) |
Aug 16, 2005 | 41.45 | 41.56 | 40.84 | 40.88 | 1,229,800 | -0.62(-1.49%) |
Aug 15, 2005 | 41.02 | 41.57 | 40.98 | 41.50 | 795,300 | +0.32(+0.78%) |
Aug 12, 2005 | 41.10 | 41.32 | 40.84 | 41.18 | 849,200 | -0.07(-0.17%) |
Aug 11, 2005 | 41.12 | 41.34 | 40.90 | 41.25 | 859,100 | +0.19(+0.46%) |
Aug 10, 2005 | 41.38 | 41.60 | 41.00 | 41.06 | 918,800 | -0.17(-0.41%) |
Aug 09, 2005 | 41.03 | 41.93 | 40.21 | 41.23 | 658,500 | +0.20(+0.49%) |
Aug 08, 2005 | 41.15 | 41.22 | 41.01 | 41.03 | 567,800 | -0.02(-0.05%) |
Aug 05, 2005 | 41.40 | 41.49 | 41.00 | 41.05 | 848,500 | -0.44(-1.06%) |
Aug 04, 2005 | 41.92 | 41.98 | 41.41 | 41.49 | 842,400 | -0.65(-1.54%) |
Aug 03, 2005 | 42.00 | 42.21 | 41.90 | 42.14 | 636,100 | -0.08(-0.19%) |
Aug 02, 2005 | 42.36 | 42.40 | 41.96 | 42.22 | 859,600 | -0.03(-0.07%) |
Aug 01, 2005 | 41.81 | 42.27 | 41.81 | 42.25 | 1,522,000 | +0.43(+1.03%) |
Jul 29, 2005 | 42.60 | 42.60 | 41.74 | 41.82 | 1,156,100 | -0.59(-1.39%) |
Jul 28, 2005 | 42.40 | 42.45 | 42.14 | 42.41 | 999,500 | +0.11(+0.26%) |
Jul 27, 2005 | 42.64 | 42.64 | 42.20 | 42.30 | 769,700 | -0.17(-0.40%) |
Jul 26, 2005 | 42.39 | 42.55 | 42.17 | 42.47 | 671,700 | +0.18(+0.43%) |
Jul 25, 2005 | 42.55 | 42.59 | 42.19 | 42.29 | 1,317,400 | -0.25(-0.59%) |
Jul 22, 2005 | 42.51 | 42.56 | 42.19 | 42.54 | 733,600 | +0.11(+0.26%) |
Jul 21, 2005 | 42.96 | 42.99 | 42.31 | 42.43 | 1,336,900 | -0.48(-1.12%) |
Jul 20, 2005 | 42.25 | 43.00 | 42.24 | 42.91 | 1,478,800 | +0.41(+0.96%) |
Jul 19, 2005 | 42.32 | 42.69 | 42.31 | 42.50 | 1,564,500 | +0.25(+0.59%) |
Jul 18, 2005 | 42.56 | 42.65 | 42.22 | 42.25 | 1,111,900 | -0.35(-0.82%) |
Jul 15, 2005 | 42.55 | 42.70 | 42.38 | 42.60 | 1,761,800 | +0.13(+0.31%) |
Jul 14, 2005 | 42.51 | 42.53 | 42.19 | 42.47 | 2,126,100 | +0.52(+1.24%) |
Jul 13, 2005 | 42.90 | 42.90 | 41.88 | 41.95 | 3,316,400 | +0.36(+0.87%) |
Jul 12, 2005 | 41.06 | 41.75 | 40.92 | 41.59 | 2,472,100 | +0.55(+1.34%) |
Jul 11, 2005 | 40.92 | 41.04 | 40.71 | 41.04 | 1,176,100 | +0.32(+0.79%) |
Jul 08, 2005 | 39.88 | 40.77 | 39.88 | 40.72 | 916,600 | +0.77(+1.93%) |
Jul 07, 2005 | 39.50 | 39.97 | 39.42 | 39.95 | 1,029,900 | -0.10(-0.25%) |
Jul 06, 2005 | 40.37 | 40.55 | 40.00 | 40.05 | 926,300 | -0.48(-1.18%) |
Jul 05, 2005 | 40.01 | 40.63 | 40.00 | 40.53 | 875,500 | +0.38(+0.95%) |
Jul 01, 2005 | 40.26 | 40.47 | 40.01 | 40.15 | 875,600 | +0.18(+0.45%) |
Jun 30, 2005 | 40.37 | 40.68 | 39.92 | 39.97 | 1,302,900 | -0.62(-1.53%) |
Jun 29, 2005 | 40.50 | 40.85 | 40.43 | 40.59 | 1,229,700 | +0.19(+0.47%) |
Jun 28, 2005 | 39.80 | 40.40 | 39.80 | 40.40 | 1,053,900 | +0.70(+1.76%) |
Jun 27, 2005 | 39.92 | 39.97 | 39.69 | 39.70 | 782,700 | -0.20(-0.50%) |
Jun 24, 2005 | 39.76 | 40.03 | 39.75 | 39.90 | 1,079,700 | +0.08(+0.20%) |
Jun 23, 2005 | 40.17 | 40.28 | 39.75 | 39.82 | 837,000 | -0.39(-0.97%) |
Jun 22, 2005 | 40.27 | 40.46 | 40.06 | 40.21 | 619,400 | +0.19(+0.47%) |
Jun 21, 2005 | 40.24 | 40.24 | 39.93 | 40.02 | 592,200 | -0.20(-0.50%) |
Jun 20, 2005 | 40.00 | 40.34 | 39.85 | 40.22 | 718,600 | -0.17(-0.42%) |
Jun 17, 2005 | 40.29 | 40.49 | 40.00 | 40.39 | 1,951,000 | +0.59(+1.48%) |
Jun 16, 2005 | 39.62 | 39.87 | 39.51 | 39.80 | 669,000 | +0.02(+0.05%) |
Jun 15, 2005 | 39.78 | 39.88 | 39.57 | 39.78 | 791,700 | +0.20(+0.51%) |
Jun 14, 2005 | 39.35 | 39.74 | 39.34 | 39.58 | 559,700 | +0.08(+0.20%) |
Jun 13, 2005 | 39.49 | 39.81 | 39.31 | 39.50 | 787,300 | -0.16(-0.40%) |
Jun 10, 2005 | 39.75 | 39.80 | 39.42 | 39.66 | 753,700 | +0.07(+0.18%) |
Jun 09, 2005 | 39.65 | 39.91 | 39.50 | 39.59 | 759,200 | -0.06(-0.15%) |
Jun 08, 2005 | 39.79 | 39.94 | 39.61 | 39.65 | 461,300 | +0.02(+0.05%) |
Jun 07, 2005 | 39.96 | 40.21 | 39.63 | 39.63 | 905,400 | -0.17(-0.43%) |
Jun 06, 2005 | 39.82 | 39.91 | 39.52 | 39.80 | 851,100 | +0.01(+0.03%) |
Jun 03, 2005 | 40.13 | 40.31 | 39.69 | 39.79 | 1,123,500 | -0.46(-1.14%) |
Jun 02, 2005 | 40.33 | 40.41 | 40.01 | 40.25 | 1,177,600 | -0.46(-1.13%) |
Jun 01, 2005 | 39.94 | 40.87 | 39.86 | 40.71 | 1,293,400 | +0.77(+1.93%) |
May 31, 2005 | 40.09 | 40.17 | 39.92 | 39.94 | 788,000 | -0.23(-0.57%) |
May 27, 2005 | 40.16 | 40.29 | 40.03 | 40.17 | 460,300 | -0.04(-0.10%) |
May 26, 2005 | 40.13 | 40.32 | 39.99 | 40.21 | 483,200 | +0.20(+0.50%) |
May 25, 2005 | 40.05 | 40.15 | 39.75 | 40.01 | 611,100 | -0.10(-0.25%) |
May 24, 2005 | 40.23 | 40.23 | 39.92 | 40.11 | 935,900 | -0.16(-0.40%) |
May 23, 2005 | 40.52 | 40.54 | 40.23 | 40.27 | 920,200 | -0.25(-0.62%) |
May 20, 2005 | 40.91 | 40.91 | 40.21 | 40.52 | 1,224,900 | -0.31(-0.76%) |
May 19, 2005 | 40.79 | 40.94 | 40.56 | 40.83 | 1,056,500 | -0.06(-0.15%) |
May 18, 2005 | 40.44 | 40.95 | 40.35 | 40.89 | 1,390,000 | +0.68(+1.69%) |
May 17, 2005 | 39.75 | 40.29 | 39.61 | 40.21 | 955,700 | +0.25(+0.63%) |
May 16, 2005 | 39.21 | 39.98 | 39.21 | 39.96 | 796,100 | +0.83(+2.12%) |
May 13, 2005 | 39.35 | 39.58 | 38.92 | 39.13 | 1,099,900 | -0.22(-0.56%) |
May 12, 2005 | 39.86 | 40.05 | 39.32 | 39.35 | 1,021,200 | -0.41(-1.03%) |
May 11, 2005 | 39.54 | 39.92 | 39.33 | 39.76 | 794,500 | +0.33(+0.84%) |
May 10, 2005 | 38.93 | 39.79 | 38.93 | 39.43 | 1,194,600 | -0.42(-1.05%) |
May 09, 2005 | 39.63 | 40.06 | 39.63 | 39.85 | 1,089,100 | +0.12(+0.30%) |
May 06, 2005 | 40.35 | 40.37 | 39.34 | 39.73 | 1,169,400 | -0.52(-1.29%) |
May 05, 2005 | 40.65 | 40.90 | 39.98 | 40.25 | 1,458,300 | -0.47(-1.15%) |
May 04, 2005 | 40.05 | 40.82 | 39.63 | 40.72 | 2,390,600 | +1.02(+2.57%) |
May 03, 2005 | 39.66 | 40.03 | 39.51 | 39.70 | 1,237,900 | +0.11(+0.28%) |