Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.78 | 43.33 | 42.61 | 43.19 | 1,697,035 | +0.20(+0.48%) |
Apr 27, 2006 | 42.74 | 43.11 | 42.53 | 42.98 | 1,602,418 | +0.25(+0.58%) |
Apr 26, 2006 | 43.25 | 43.43 | 42.36 | 42.74 | 1,855,106 | -0.82(-1.88%) |
Apr 25, 2006 | 43.55 | 44.00 | 43.26 | 43.55 | 1,274,014 | -0.09(-0.20%) |
Apr 24, 2006 | 43.95 | 44.04 | 43.41 | 43.64 | 1,315,866 | -0.45(-1.03%) |
Apr 21, 2006 | 44.75 | 44.77 | 43.55 | 44.10 | 1,542,115 | -0.48(-1.08%) |
Apr 20, 2006 | 44.80 | 44.96 | 44.10 | 44.58 | 1,417,571 | -0.19(-0.42%) |
Apr 19, 2006 | 45.75 | 45.78 | 44.52 | 44.76 | 2,497,176 | -1.16(-2.54%) |
Apr 18, 2006 | 45.55 | 46.11 | 45.47 | 45.93 | 1,403,395 | +0.36(+0.80%) |
Apr 17, 2006 | 45.73 | 45.92 | 45.42 | 45.56 | 1,139,120 | -0.12(-0.27%) |
Apr 13, 2006 | 46.06 | 45.96 | 45.30 | 45.69 | 1,236,887 | -0.37(-0.81%) |
Apr 12, 2006 | 45.54 | 46.07 | 45.54 | 46.06 | 1,153,070 | +0.52(+1.13%) |
Apr 11, 2006 | 46.49 | 46.59 | 45.34 | 45.54 | 1,327,454 | -0.81(-1.74%) |
Apr 10, 2006 | 45.53 | 46.44 | 45.17 | 46.35 | 1,750,813 | +0.83(+1.82%) |
Apr 07, 2006 | 46.22 | 46.49 | 45.53 | 45.53 | 1,420,834 | -0.60(-1.31%) |
Apr 06, 2006 | 46.62 | 46.63 | 45.62 | 46.13 | 1,371,219 | -0.49(-1.05%) |
Apr 05, 2006 | 46.89 | 46.98 | 46.51 | 46.62 | 864,718 | -0.17(-0.36%) |
Apr 04, 2006 | 46.68 | 46.94 | 46.37 | 46.79 | 893,970 | +0.06(+0.13%) |
Apr 03, 2006 | 46.37 | 47.06 | 46.37 | 46.73 | 2,152,683 | +0.39(+0.84%) |
Mar 31, 2006 | 46.33 | 46.62 | 46.12 | 46.34 | 1,462,573 | -0.16(-0.34%) |
Mar 30, 2006 | 46.44 | 47.10 | 46.39 | 46.50 | 1,311,591 | +0.01(+0.02%) |
Mar 29, 2006 | 46.13 | 46.71 | 46.12 | 46.49 | 2,138,170 | +0.64(+1.40%) |
Mar 28, 2006 | 46.13 | 46.39 | 45.66 | 45.85 | 1,455,261 | -0.24(-0.52%) |
Mar 27, 2006 | 46.66 | 46.74 | 45.97 | 46.09 | 1,947,473 | -0.69(-1.48%) |
Mar 24, 2006 | 46.80 | 47.21 | 46.74 | 46.78 | 1,420,946 | -0.15(-0.32%) |
Mar 23, 2006 | 47.69 | 47.69 | 46.72 | 46.93 | 1,467,861 | -0.93(-1.95%) |
Mar 22, 2006 | 48.09 | 48.15 | 47.62 | 47.86 | 1,298,090 | -0.35(-0.72%) |
Mar 21, 2006 | 48.31 | 48.55 | 47.88 | 48.21 | 1,916,646 | -0.08(-0.17%) |
Mar 20, 2006 | 47.79 | 48.48 | 47.79 | 48.29 | 1,559,778 | +0.72(+1.51%) |
Mar 17, 2006 | 47.98 | 48.00 | 47.53 | 47.57 | 1,020,201 | -0.15(-0.32%) |
Mar 16, 2006 | 47.86 | 48.08 | 47.57 | 47.72 | 972,386 | +0.06(+0.13%) |
Mar 15, 2006 | 47.29 | 47.94 | 47.24 | 47.66 | 928,171 | +0.28(+0.60%) |
Mar 14, 2006 | 46.92 | 47.55 | 46.90 | 47.38 | 1,044,502 | +0.30(+0.64%) |
Mar 13, 2006 | 47.80 | 47.89 | 47.04 | 47.07 | 1,084,329 | -0.82(-1.71%) |
Mar 10, 2006 | 47.26 | 48.00 | 47.15 | 47.89 | 1,350,405 | +0.76(+1.62%) |
Mar 09, 2006 | 47.69 | 47.82 | 47.10 | 47.13 | 1,199,760 | -0.67(-1.39%) |
Mar 08, 2006 | 47.45 | 47.90 | 47.30 | 47.79 | 1,270,414 | +0.20(+0.43%) |
Mar 07, 2006 | 47.45 | 47.82 | 47.44 | 47.59 | 999,838 | +0.22(+0.47%) |
Mar 06, 2006 | 47.77 | 47.92 | 47.32 | 47.37 | 1,188,960 | -0.40(-0.84%) |
Mar 03, 2006 | 48.19 | 48.58 | 47.77 | 47.77 | 1,713,911 | -0.60(-1.25%) |
Mar 02, 2006 | 48.35 | 48.66 | 48.31 | 48.37 | 1,312,378 | -0.31(-0.64%) |
Mar 01, 2006 | 48.11 | 48.82 | 48.11 | 48.68 | 2,112,294 | +0.57(+1.18%) |
Feb 28, 2006 | 48.00 | 48.13 | 47.53 | 48.11 | 1,863,094 | +0.12(+0.24%) |
Feb 27, 2006 | 47.59 | 48.15 | 47.59 | 48.00 | 1,822,367 | +0.36(+0.75%) |
Feb 24, 2006 | 47.96 | 47.97 | 47.52 | 47.64 | 1,410,371 | -0.35(-0.72%) |
Feb 23, 2006 | 47.80 | 48.13 | 47.49 | 47.99 | 1,829,229 | +0.21(+0.45%) |
Feb 22, 2006 | 47.64 | 47.92 | 47.60 | 47.78 | 2,019,477 | +0.14(+0.30%) |
Feb 21, 2006 | 48.62 | 48.63 | 47.60 | 47.63 | 2,460,049 | -0.90(-1.85%) |
Feb 17, 2006 | 48.49 | 48.75 | 48.16 | 48.53 | 2,118,144 | -0.04(-0.09%) |
Feb 16, 2006 | 48.30 | 48.59 | 48.26 | 48.58 | 1,297,303 | +0.36(+0.76%) |
Feb 15, 2006 | 48.18 | 48.43 | 47.98 | 48.21 | 1,307,316 | -0.12(-0.26%) |
Feb 14, 2006 | 47.55 | 48.39 | 47.51 | 48.34 | 1,768,364 | +0.70(+1.47%) |
Feb 13, 2006 | 47.42 | 47.73 | 47.24 | 47.63 | 971,036 | +0.39(+0.83%) |
Feb 10, 2006 | 47.32 | 47.50 | 47.16 | 47.24 | 1,359,068 | -0.21(-0.45%) |
Feb 09, 2006 | 47.77 | 47.87 | 47.39 | 47.46 | 1,670,596 | -0.09(-0.19%) |
Feb 08, 2006 | 47.37 | 47.65 | 47.20 | 47.54 | 1,230,362 | +0.68(+1.44%) |
Feb 07, 2006 | 46.49 | 47.13 | 46.45 | 46.87 | 1,588,917 | -0.03(-0.06%) |
Feb 06, 2006 | 47.62 | 47.62 | 46.68 | 46.90 | 1,474,837 | -0.94(-1.97%) |
Feb 03, 2006 | 46.93 | 47.97 | 46.93 | 47.84 | 1,763,976 | +0.56(+1.18%) |
Feb 02, 2006 | 47.65 | 47.87 | 47.27 | 47.28 | 1,807,741 | -0.36(-0.76%) |
Feb 01, 2006 | 47.02 | 47.94 | 46.89 | 47.64 | 2,556,016 | +0.53(+1.13%) |
Jan 31, 2006 | 47.02 | 47.42 | 46.92 | 47.11 | 1,945,673 | +0.40(+0.86%) |
Jan 30, 2006 | 47.82 | 47.86 | 46.71 | 46.71 | 1,980,887 | -1.11(-2.32%) |
Jan 27, 2006 | 48.00 | 48.29 | 47.44 | 47.82 | 4,735,926 | +1.48(+3.20%) |
Jan 26, 2006 | 46.20 | 46.82 | 46.09 | 46.34 | 2,421,909 | +0.93(+2.06%) |
Jan 25, 2006 | 44.71 | 45.52 | 44.70 | 45.40 | 2,563,329 | +0.98(+2.20%) |
Jan 24, 2006 | 44.44 | 44.69 | 44.26 | 44.42 | 2,124,219 | +0.04(+0.08%) |
Jan 23, 2006 | 45.20 | 45.61 | 44.29 | 44.39 | 1,793,565 | -0.95(-2.10%) |
Jan 20, 2006 | 46.82 | 46.82 | 45.29 | 45.34 | 2,175,859 | -1.57(-3.35%) |
Jan 19, 2006 | 46.58 | 47.11 | 46.30 | 46.91 | 1,137,544 | +0.41(+0.88%) |
Jan 18, 2006 | 46.05 | 47.07 | 46.00 | 46.50 | 1,487,325 | +0.45(+0.98%) |
Jan 17, 2006 | 45.41 | 46.13 | 45.36 | 46.05 | 1,531,989 | +0.59(+1.29%) |
Jan 13, 2006 | 45.65 | 45.94 | 45.46 | 45.46 | 967,211 | -0.19(-0.41%) |
Jan 12, 2006 | 45.54 | 45.97 | 45.21 | 45.65 | 1,869,956 | +0.12(+0.25%) |
Jan 11, 2006 | 46.19 | 46.19 | 45.37 | 45.54 | 1,208,648 | -0.52(-1.14%) |
Jan 10, 2006 | 45.69 | 46.18 | 45.39 | 46.06 | 2,643,096 | -0.03(-0.06%) |
Jan 09, 2006 | 46.13 | 46.80 | 45.86 | 46.09 | 3,979,213 | -1.29(-2.72%) |
Jan 06, 2006 | 47.64 | 47.73 | 47.18 | 47.38 | 1,808,416 | -0.55(-1.15%) |
Jan 05, 2006 | 47.73 | 48.05 | 47.46 | 47.93 | 1,746,875 | +0.08(+0.17%) |
Jan 04, 2006 | 47.11 | 47.93 | 46.96 | 47.85 | 2,013,176 | +0.74(+1.57%) |
Jan 03, 2006 | 45.86 | 47.43 | 45.86 | 47.11 | 3,128,558 | +1.25(+2.73%) |
Dec 30, 2005 | 46.42 | 46.42 | 45.80 | 45.86 | 673,909 | -0.65(-1.40%) |
Dec 29, 2005 | 46.64 | 47.01 | 46.47 | 46.50 | 813,641 | -0.13(-0.29%) |
Dec 28, 2005 | 46.18 | 46.73 | 46.18 | 46.64 | 720,936 | +0.49(+1.06%) |
Dec 27, 2005 | 46.31 | 46.61 | 46.02 | 46.15 | 703,723 | -0.19(-0.40%) |
Dec 23, 2005 | 46.63 | 46.87 | 46.24 | 46.34 | 726,561 | -0.29(-0.63%) |
Dec 22, 2005 | 45.76 | 46.67 | 45.66 | 46.63 | 1,336,567 | +1.16(+2.54%) |
Dec 21, 2005 | 45.78 | 46.04 | 45.17 | 45.47 | 1,020,426 | -0.17(-0.37%) |
Dec 20, 2005 | 45.33 | 45.89 | 45.20 | 45.64 | 1,169,271 | +0.09(+0.19%) |
Dec 19, 2005 | 46.41 | 46.41 | 45.51 | 45.55 | 1,007,713 | -0.85(-1.84%) |
Dec 16, 2005 | 46.38 | 46.79 | 46.26 | 46.41 | 1,533,902 | +0.04(+0.08%) |
Dec 15, 2005 | 46.67 | 46.72 | 46.22 | 46.37 | 1,817,416 | -0.29(-0.63%) |
Dec 14, 2005 | 46.75 | 46.79 | 46.24 | 46.66 | 2,157,971 | -0.16(-0.34%) |
Dec 13, 2005 | 46.47 | 46.82 | 46.37 | 46.82 | 2,113,981 | +0.16(+0.34%) |
Dec 12, 2005 | 46.17 | 46.79 | 46.08 | 46.66 | 2,054,353 | +0.51(+1.10%) |
Dec 09, 2005 | 46.26 | 46.42 | 46.15 | 46.16 | 1,122,244 | -0.10(-0.21%) |
Dec 08, 2005 | 45.51 | 46.43 | 45.48 | 46.26 | 2,040,740 | +0.89(+1.96%) |
Dec 07, 2005 | 45.47 | 45.77 | 45.37 | 45.37 | 1,677,684 | -0.33(-0.72%) |
Dec 06, 2005 | 44.93 | 46.00 | 44.90 | 45.70 | 3,446,836 | +0.99(+2.21%) |
Dec 05, 2005 | 44.62 | 44.84 | 44.44 | 44.71 | 2,094,968 | -0.04(-0.08%) |
Dec 02, 2005 | 44.68 | 44.94 | 44.54 | 44.74 | 1,528,614 | -0.05(-0.12%) |
Dec 01, 2005 | 44.72 | 45.06 | 44.00 | 44.80 | 2,308,729 | +0.09(+0.20%) |
Nov 30, 2005 | 44.88 | 45.00 | 44.62 | 44.71 | 2,418,422 | -0.26(-0.57%) |
Nov 29, 2005 | 44.13 | 45.10 | 43.97 | 44.97 | 2,607,994 | +0.84(+1.91%) |
Nov 28, 2005 | 44.44 | 44.45 | 43.86 | 44.12 | 1,992,363 | -0.44(-0.98%) |
Nov 25, 2005 | 44.20 | 44.62 | 44.15 | 44.56 | 1,013,563 | +0.55(+1.25%) |
Nov 23, 2005 | 43.42 | 44.08 | 43.29 | 44.01 | 2,141,320 | +0.45(+1.04%) |
Nov 22, 2005 | 43.51 | 43.67 | 43.14 | 43.55 | 2,196,786 | +0.04(+0.10%) |
Nov 21, 2005 | 43.09 | 43.51 | 42.92 | 43.51 | 1,476,074 | +0.51(+1.18%) |
Nov 18, 2005 | 43.00 | 43.10 | 42.82 | 43.00 | 1,190,310 | +0.20(+0.48%) |
Nov 17, 2005 | 42.03 | 42.80 | 42.03 | 42.80 | 2,159,884 | +0.67(+1.58%) |
Nov 16, 2005 | 41.79 | 42.16 | 41.79 | 42.13 | 1,774,552 | +0.31(+0.74%) |
Nov 15, 2005 | 41.42 | 41.92 | 41.24 | 41.82 | 1,724,487 | +0.41(+0.99%) |
Nov 14, 2005 | 40.66 | 41.67 | 40.54 | 41.41 | 1,699,735 | +0.66(+1.61%) |
Nov 11, 2005 | 40.11 | 40.80 | 40.11 | 40.75 | 1,375,832 | +0.64(+1.60%) |
Nov 10, 2005 | 40.40 | 40.41 | 39.96 | 40.11 | 1,409,246 | -0.33(-0.81%) |
Nov 09, 2005 | 40.98 | 40.98 | 40.16 | 40.44 | 1,744,850 | -0.09(-0.22%) |
Nov 08, 2005 | 40.67 | 40.82 | 40.37 | 40.53 | 1,105,705 | -0.16(-0.39%) |
Nov 07, 2005 | 40.59 | 40.86 | 40.49 | 40.69 | 2,117,132 | +0.63(+1.58%) |
Nov 04, 2005 | 40.66 | 40.72 | 39.87 | 40.06 | 1,082,417 | -0.60(-1.46%) |
Nov 03, 2005 | 40.89 | 40.96 | 40.47 | 40.66 | 1,272,101 | +0.03(+0.07%) |
Nov 02, 2005 | 40.28 | 40.76 | 40.26 | 40.63 | 1,070,604 | +0.26(+0.64%) |
Nov 01, 2005 | 40.29 | 40.53 | 40.06 | 40.37 | 1,465,386 | -0.01(-0.02%) |
Oct 31, 2005 | 40.50 | 40.83 | 40.10 | 40.38 | 1,602,418 | +0.21(+0.53%) |
Oct 28, 2005 | 39.11 | 40.17 | 38.98 | 40.17 | 2,256,301 | +1.21(+3.10%) |
Oct 27, 2005 | 39.14 | 39.64 | 38.75 | 38.96 | 1,405,533 | -0.06(-0.16%) |
Oct 26, 2005 | 39.09 | 39.52 | 38.90 | 39.02 | 1,617,944 | -0.23(-0.59%) |
Oct 25, 2005 | 39.57 | 39.82 | 38.98 | 39.25 | 1,144,520 | -0.30(-0.76%) |
Oct 24, 2005 | 39.12 | 39.59 | 39.12 | 39.55 | 1,177,934 | +0.56(+1.44%) |
Oct 21, 2005 | 39.21 | 39.35 | 38.97 | 38.99 | 1,037,077 | -0.05(-0.14%) |
Oct 20, 2005 | 39.54 | 39.83 | 38.77 | 39.05 | 1,568,104 | -0.41(-1.04%) |
Oct 19, 2005 | 38.84 | 39.59 | 38.63 | 39.46 | 1,193,122 | +0.45(+1.16%) |
Oct 18, 2005 | 39.15 | 39.29 | 38.91 | 39.00 | 1,005,913 | -0.26(-0.66%) |
Oct 17, 2005 | 39.20 | 39.38 | 39.06 | 39.26 | 810,940 | +0.03(+0.07%) |
Oct 14, 2005 | 38.87 | 39.34 | 38.60 | 39.23 | 1,744,063 | +0.54(+1.40%) |
Oct 13, 2005 | 38.88 | 39.10 | 38.55 | 38.69 | 1,503,188 | -0.13(-0.34%) |
Oct 12, 2005 | 39.24 | 39.41 | 38.66 | 38.82 | 2,948,211 | -0.36(-0.93%) |
Oct 11, 2005 | 39.96 | 40.12 | 39.11 | 39.19 | 2,186,998 | -0.64(-1.61%) |
Oct 10, 2005 | 40.69 | 40.69 | 39.78 | 39.83 | 1,558,878 | -0.70(-1.73%) |
Oct 07, 2005 | 41.24 | 41.31 | 40.09 | 40.53 | 1,739,900 | -0.74(-1.79%) |
Oct 06, 2005 | 41.23 | 43.20 | 41.23 | 41.27 | 2,284,202 | +0.04(+0.11%) |
Oct 05, 2005 | 42.12 | 42.31 | 41.22 | 41.22 | 1,270,414 | -0.98(-2.32%) |
Oct 04, 2005 | 42.42 | 42.59 | 42.14 | 42.20 | 1,132,144 | -0.21(-0.50%) |
Oct 03, 2005 | 42.22 | 42.50 | 42.14 | 42.42 | 1,884,020 | +0.24(+0.57%) |
Sep 30, 2005 | 42.09 | 42.52 | 42.09 | 42.18 | 1,169,946 | +0.02(+0.04%) |
Sep 29, 2005 | 41.94 | 42.23 | 41.45 | 42.16 | 1,345,342 | +0.22(+0.53%) |
Sep 28, 2005 | 41.20 | 42.10 | 41.13 | 41.94 | 2,514,614 | +1.04(+2.54%) |
Sep 27, 2005 | 40.82 | 40.97 | 40.55 | 40.90 | 1,723,024 | +0.08(+0.20%) |
Sep 26, 2005 | 40.89 | 40.93 | 40.65 | 40.82 | 1,042,365 | +0.12(+0.28%) |
Sep 23, 2005 | 40.70 | 40.95 | 40.52 | 40.70 | 883,619 | +0.04(+0.09%) |
Sep 22, 2005 | 40.54 | 40.75 | 40.33 | 40.66 | 1,693,885 | +0.12(+0.31%) |
Sep 21, 2005 | 40.83 | 41.11 | 40.49 | 40.54 | 1,944,098 | -0.07(-0.18%) |
Sep 20, 2005 | 41.03 | 41.32 | 40.61 | 40.61 | 1,413,296 | -0.42(-1.02%) |
Sep 19, 2005 | 41.03 | 41.31 | 40.57 | 41.03 | 863,818 | -0.28(-0.67%) |
Sep 16, 2005 | 41.06 | 41.36 | 40.90 | 41.30 | 3,400,371 | +0.22(+0.54%) |
Sep 15, 2005 | 40.53 | 41.15 | 40.53 | 41.08 | 1,764,539 | +0.62(+1.54%) |
Sep 14, 2005 | 40.44 | 40.92 | 40.42 | 40.46 | 1,917,209 | +0.21(+0.53%) |
Sep 13, 2005 | 40.15 | 40.72 | 40.09 | 40.25 | 1,941,960 | +0.10(+0.24%) |
Sep 12, 2005 | 40.02 | 40.18 | 39.88 | 40.15 | 2,478,275 | +0.15(+0.38%) |
Sep 09, 2005 | 40.00 | 40.35 | 39.81 | 40.00 | 2,741,313 | -0.91(-2.22%) |
Sep 08, 2005 | 40.89 | 41.10 | 40.73 | 40.90 | 1,113,693 | +0.02(+0.04%) |
Sep 07, 2005 | 41.03 | 41.14 | 40.65 | 40.89 | 2,041,978 | -0.23(-0.56%) |
Sep 06, 2005 | 41.24 | 41.32 | 41.04 | 41.12 | 1,957,373 | -0.01(-0.02%) |
Sep 02, 2005 | 41.26 | 41.37 | 41.03 | 41.13 | 924,121 | -0.16(-0.39%) |
Sep 01, 2005 | 41.33 | 41.48 | 41.06 | 41.29 | 1,338,592 | -0.20(-0.47%) |
Aug 31, 2005 | 40.65 | 41.54 | 40.46 | 41.48 | 1,871,532 | +0.78(+1.92%) |
Aug 30, 2005 | 40.40 | 40.78 | 40.38 | 40.70 | 1,301,353 | +0.26(+0.64%) |
Aug 29, 2005 | 40.44 | 40.66 | 40.14 | 40.44 | 1,257,026 | -0.11(-0.26%) |
Aug 26, 2005 | 40.48 | 40.78 | 40.19 | 40.55 | 1,109,756 | +0.08(+0.20%) |
Aug 25, 2005 | 40.47 | 40.53 | 40.26 | 40.47 | 888,232 | +0.05(+0.13%) |
Aug 24, 2005 | 40.70 | 40.74 | 40.31 | 40.42 | 1,844,530 | -0.41(-1.00%) |
Aug 23, 2005 | 41.11 | 41.11 | 40.78 | 40.82 | 1,076,454 | -0.22(-0.54%) |
Aug 22, 2005 | 40.89 | 41.22 | 40.77 | 41.05 | 1,306,191 | +0.12(+0.28%) |
Aug 19, 2005 | 41.17 | 41.36 | 40.88 | 40.93 | 1,005,238 | -0.24(-0.58%) |
Aug 18, 2005 | 41.45 | 41.52 | 41.12 | 41.17 | 1,568,666 | -0.47(-1.13%) |
Aug 17, 2005 | 41.51 | 41.74 | 41.46 | 41.64 | 1,996,300 | +0.28(+0.69%) |
Aug 16, 2005 | 41.48 | 41.64 | 41.36 | 41.36 | 1,353,105 | -0.25(-0.60%) |
Aug 15, 2005 | 41.65 | 41.77 | 41.44 | 41.61 | 1,452,110 | -0.14(-0.34%) |
Aug 12, 2005 | 42.02 | 42.09 | 41.48 | 41.75 | 1,411,046 | -0.47(-1.12%) |
Aug 11, 2005 | 42.09 | 42.37 | 42.04 | 42.22 | 1,310,803 | -0.01(-0.02%) |
Aug 10, 2005 | 41.79 | 42.56 | 41.69 | 42.23 | 1,559,666 | +0.41(+0.98%) |
Aug 09, 2005 | 41.47 | 41.84 | 41.45 | 41.82 | 1,436,585 | +0.44(+1.05%) |
Aug 08, 2005 | 41.38 | 41.57 | 41.29 | 41.38 | 1,036,064 | -0.04(-0.09%) |
Aug 05, 2005 | 41.29 | 41.56 | 41.24 | 41.42 | 1,516,464 | +0.04(+0.09%) |
Aug 04, 2005 | 41.20 | 41.58 | 41.15 | 41.38 | 2,367,232 | +0.14(+0.34%) |
Aug 03, 2005 | 40.80 | 41.33 | 40.62 | 41.24 | 1,505,663 | -0.01(-0.02%) |
Aug 02, 2005 | 40.09 | 41.33 | 40.03 | 41.25 | 2,355,419 | +1.24(+3.11%) |
Aug 01, 2005 | 40.04 | 40.31 | 39.97 | 40.01 | 1,876,932 | +0.01(+0.02%) |
Jul 29, 2005 | 40.31 | 40.43 | 39.86 | 40.00 | 1,551,340 | -0.36(-0.88%) |
Jul 28, 2005 | 40.44 | 41.15 | 40.22 | 40.35 | 2,730,062 | +0.34(+0.84%) |
Jul 27, 2005 | 39.84 | 40.27 | 39.74 | 40.02 | 1,427,247 | +0.18(+0.45%) |
Jul 26, 2005 | 39.43 | 40.00 | 39.23 | 39.84 | 1,917,546 | +0.63(+1.61%) |
Jul 25, 2005 | 39.50 | 39.76 | 39.06 | 39.21 | 2,432,035 | -0.41(-1.03%) |
Jul 22, 2005 | 40.19 | 40.26 | 39.46 | 39.62 | 2,108,919 | -0.43(-1.07%) |
Jul 21, 2005 | 40.89 | 40.89 | 40.03 | 40.04 | 1,247,575 | -0.84(-2.07%) |
Jul 20, 2005 | 40.49 | 40.98 | 40.39 | 40.89 | 1,667,334 | +0.40(+0.99%) |
Jul 19, 2005 | 40.63 | 40.72 | 40.28 | 40.49 | 989,374 | -0.18(-0.44%) |
Jul 18, 2005 | 40.21 | 40.88 | 40.21 | 40.66 | 1,257,588 | +0.47(+1.17%) |
Jul 15, 2005 | 40.30 | 40.34 | 39.81 | 40.19 | 955,173 | -0.11(-0.26%) |
Jul 14, 2005 | 40.58 | 40.79 | 40.13 | 40.30 | 1,031,789 | +0.28(+0.71%) |
Jul 13, 2005 | 39.71 | 40.20 | 39.58 | 40.02 | 1,005,575 | +0.20(+0.49%) |
Jul 12, 2005 | 40.09 | 40.17 | 39.70 | 39.82 | 1,252,413 | -0.36(-0.91%) |
Jul 11, 2005 | 40.00 | 40.32 | 39.86 | 40.18 | 2,319,754 | +0.59(+1.48%) |
Jul 08, 2005 | 39.13 | 39.77 | 39.11 | 39.60 | 1,379,432 | +0.43(+1.09%) |
Jul 07, 2005 | 39.02 | 39.39 | 38.60 | 39.17 | 2,051,653 | -0.20(-0.52%) |
Jul 06, 2005 | 39.87 | 40.04 | 39.30 | 39.38 | 1,513,538 | -0.50(-1.25%) |
Jul 05, 2005 | 39.91 | 40.08 | 39.83 | 39.87 | 1,939,597 | -0.04(-0.09%) |
Jul 01, 2005 | 39.95 | 39.99 | 39.73 | 39.91 | 1,289,090 | +0.10(+0.25%) |
Jun 30, 2005 | 39.33 | 39.94 | 39.15 | 39.81 | 1,940,610 | +0.28(+0.70%) |
Jun 29, 2005 | 38.59 | 39.86 | 38.43 | 39.54 | 3,066,679 | +1.08(+2.82%) |
Jun 28, 2005 | 37.90 | 38.46 | 37.87 | 38.45 | 2,290,278 | +0.77(+2.05%) |
Jun 27, 2005 | 38.22 | 38.23 | 36.75 | 37.68 | 2,711,274 | -0.80(-2.08%) |
Jun 24, 2005 | 38.46 | 38.74 | 38.08 | 38.48 | 1,831,030 | -0.16(-0.41%) |
Jun 23, 2005 | 38.83 | 39.29 | 38.59 | 38.64 | 2,344,730 | -0.11(-0.28%) |
Jun 22, 2005 | 39.06 | 39.09 | 38.56 | 38.74 | 2,021,839 | -0.18(-0.46%) |
Jun 21, 2005 | 38.61 | 38.97 | 38.34 | 38.92 | 2,266,539 | +0.31(+0.81%) |
Jun 20, 2005 | 37.86 | 38.73 | 37.86 | 38.61 | 1,691,185 | +0.57(+1.50%) |
Jun 17, 2005 | 38.35 | 38.39 | 37.94 | 38.04 | 1,925,647 | -0.12(-0.30%) |
Jun 16, 2005 | 37.69 | 38.25 | 37.55 | 38.16 | 1,636,732 | +0.20(+0.54%) |
Jun 15, 2005 | 38.22 | 38.22 | 37.69 | 37.95 | 1,900,671 | -0.29(-0.77%) |
Jun 14, 2005 | 37.78 | 38.67 | 37.78 | 38.25 | 3,351,319 | +0.20(+0.54%) |
Jun 13, 2005 | 35.83 | 38.04 | 35.83 | 38.04 | 4,684,736 | +2.27(+6.34%) |
Jun 10, 2005 | 37.02 | 37.02 | 35.50 | 35.78 | 1,402,833 | -0.36(-0.98%) |
Jun 09, 2005 | 35.95 | 36.20 | 35.68 | 36.13 | 1,501,500 | +0.12(+0.35%) |
Jun 08, 2005 | 36.42 | 36.52 | 35.87 | 36.01 | 1,017,163 | -0.31(-0.86%) |
Jun 07, 2005 | 36.13 | 37.05 | 36.09 | 36.32 | 1,839,355 | +0.22(+0.62%) |
Jun 06, 2005 | 35.73 | 36.28 | 35.61 | 36.10 | 1,233,849 | +0.36(+1.02%) |
Jun 03, 2005 | 35.64 | 35.99 | 35.51 | 35.73 | 1,051,815 | +0.03(+0.07%) |
Jun 02, 2005 | 35.59 | 35.86 | 35.49 | 35.70 | 1,376,057 | -0.06(-0.17%) |
Jun 01, 2005 | 35.69 | 36.06 | 35.46 | 35.77 | 1,702,661 | -0.03(-0.07%) |
May 31, 2005 | 35.66 | 35.91 | 35.46 | 35.79 | 1,805,941 | +0.02(+0.05%) |
May 27, 2005 | 35.42 | 35.84 | 35.29 | 35.78 | 2,248,201 | +0.20(+0.57%) |
May 26, 2005 | 35.06 | 35.62 | 34.88 | 35.57 | 3,818,667 | +0.51(+1.44%) |
May 25, 2005 | 34.93 | 35.10 | 34.63 | 35.06 | 1,695,010 | +0.04(+0.13%) |
May 24, 2005 | 34.98 | 35.09 | 34.54 | 35.02 | 2,495,713 | +0.01(+0.03%) |
May 23, 2005 | 34.60 | 35.09 | 34.29 | 35.01 | 2,073,254 | +0.40(+1.16%) |
May 20, 2005 | 34.84 | 34.99 | 34.59 | 34.61 | 2,036,240 | -0.42(-1.19%) |
May 19, 2005 | 34.90 | 35.06 | 34.66 | 35.03 | 1,717,511 | +0.05(+0.15%) |
May 18, 2005 | 34.60 | 35.10 | 34.59 | 34.98 | 3,046,878 | +0.45(+1.31%) |
May 17, 2005 | 33.74 | 34.52 | 33.64 | 34.52 | 2,492,225 | +0.58(+1.70%) |
May 16, 2005 | 33.46 | 34.01 | 33.15 | 33.95 | 2,205,111 | +0.45(+1.35%) |
May 13, 2005 | 33.77 | 33.77 | 33.15 | 33.49 | 1,615,019 | -0.17(-0.50%) |
May 12, 2005 | 34.18 | 34.93 | 33.63 | 33.66 | 2,778,665 | -0.57(-1.66%) |
May 11, 2005 | 34.13 | 34.34 | 33.65 | 34.23 | 1,449,523 | +0.01(+0.03%) |
May 10, 2005 | 33.91 | 34.22 | 33.78 | 34.22 | 2,014,526 | +0.12(+0.34%) |
May 09, 2005 | 33.87 | 34.22 | 33.55 | 34.10 | 1,677,009 | +0.29(+0.87%) |
May 06, 2005 | 34.18 | 34.58 | 33.55 | 33.81 | 3,246,014 | +0.21(+0.63%) |
May 05, 2005 | 32.75 | 33.60 | 32.47 | 33.60 | 2,745,476 | +0.91(+2.77%) |
May 04, 2005 | 33.00 | 33.00 | 32.29 | 32.69 | 2,942,923 | +0.21(+0.66%) |
May 03, 2005 | 32.75 | 32.86 | 32.21 | 32.48 | 2,211,186 | -0.41(-1.24%) |