Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.22 | 48.72 | 47.89 | 48.46 | 3,280,326 | +0.15(+0.30%) |
Apr 27, 2006 | 47.95 | 48.52 | 47.66 | 48.31 | 3,649,018 | +0.06(+0.13%) |
Apr 26, 2006 | 48.49 | 48.64 | 47.61 | 48.25 | 4,561,508 | -0.41(-0.84%) |
Apr 25, 2006 | 49.54 | 49.56 | 48.06 | 48.66 | 3,617,694 | -0.88(-1.78%) |
Apr 24, 2006 | 49.16 | 49.77 | 49.00 | 49.54 | 3,438,516 | +0.35(+0.71%) |
Apr 21, 2006 | 49.16 | 49.19 | 48.67 | 49.19 | 2,056,312 | +0.15(+0.31%) |
Apr 20, 2006 | 48.48 | 49.18 | 48.38 | 49.03 | 2,817,346 | +0.52(+1.08%) |
Apr 19, 2006 | 48.10 | 48.52 | 47.89 | 48.51 | 1,972,048 | +0.53(+1.10%) |
Apr 18, 2006 | 47.25 | 48.17 | 47.25 | 47.98 | 3,640,247 | +1.01(+2.15%) |
Apr 17, 2006 | 46.72 | 47.00 | 46.61 | 46.97 | 1,629,669 | +0.47(+1.02%) |
Apr 13, 2006 | 46.49 | 46.67 | 46.29 | 46.50 | 1,622,778 | +0.01(+0.01%) |
Apr 12, 2006 | 46.72 | 46.86 | 46.23 | 46.49 | 2,731,830 | -0.19(-0.41%) |
Apr 11, 2006 | 47.14 | 47.20 | 46.35 | 46.69 | 2,728,854 | -0.52(-1.11%) |
Apr 10, 2006 | 47.11 | 47.34 | 46.90 | 47.21 | 1,904,230 | +0.08(+0.18%) |
Apr 07, 2006 | 47.73 | 47.95 | 46.83 | 47.13 | 2,557,664 | -0.43(-0.90%) |
Apr 06, 2006 | 47.58 | 47.75 | 47.26 | 47.55 | 2,082,155 | -0.26(-0.53%) |
Apr 05, 2006 | 47.87 | 47.95 | 47.55 | 47.81 | 3,152,834 | -0.08(-0.16%) |
Apr 04, 2006 | 47.17 | 48.00 | 46.67 | 47.89 | 3,335,301 | +0.41(+0.87%) |
Apr 03, 2006 | 48.13 | 48.13 | 47.41 | 47.47 | 2,734,179 | -0.50(-1.04%) |
Mar 31, 2006 | 47.90 | 48.23 | 47.88 | 47.97 | 3,389,963 | -0.06(-0.13%) |
Mar 30, 2006 | 48.08 | 48.39 | 47.89 | 48.03 | 2,459,618 | -0.17(-0.36%) |
Mar 29, 2006 | 48.25 | 48.51 | 48.10 | 48.20 | 2,313,488 | -0.05(-0.11%) |
Mar 28, 2006 | 48.48 | 48.65 | 48.17 | 48.26 | 2,537,617 | -0.22(-0.46%) |
Mar 27, 2006 | 48.20 | 48.55 | 48.07 | 48.48 | 2,545,761 | -0.04(-0.08%) |
Mar 24, 2006 | 48.33 | 48.73 | 47.92 | 48.52 | 3,112,739 | +0.01(+0.03%) |
Mar 23, 2006 | 48.84 | 48.84 | 48.27 | 48.50 | 1,963,121 | -0.34(-0.69%) |
Mar 22, 2006 | 48.72 | 48.88 | 48.36 | 48.84 | 4,441,378 | +0.13(+0.26%) |
Mar 21, 2006 | 49.06 | 49.66 | 48.63 | 48.72 | 4,262,043 | -0.27(-0.56%) |
Mar 20, 2006 | 48.65 | 49.15 | 48.53 | 48.99 | 3,380,409 | +0.50(+1.03%) |
Mar 17, 2006 | 48.49 | 48.71 | 48.29 | 48.49 | 4,519,063 | +0.06(+0.13%) |
Mar 16, 2006 | 47.55 | 48.54 | 47.50 | 48.43 | 5,970,965 | +1.04(+2.20%) |
Mar 15, 2006 | 47.38 | 47.66 | 47.13 | 47.39 | 3,027,692 | +0.10(+0.20%) |
Mar 14, 2006 | 46.94 | 47.48 | 46.72 | 47.29 | 3,038,029 | +0.35(+0.75%) |
Mar 13, 2006 | 47.46 | 47.85 | 46.93 | 46.94 | 3,333,578 | -0.52(-1.09%) |
Mar 10, 2006 | 46.98 | 47.65 | 46.76 | 47.46 | 3,399,047 | +0.47(+1.01%) |
Mar 09, 2006 | 46.88 | 47.36 | 46.70 | 46.99 | 3,186,352 | +0.11(+0.23%) |
Mar 08, 2006 | 46.79 | 46.93 | 46.66 | 46.88 | 3,139,521 | +0.19(+0.41%) |
Mar 07, 2006 | 46.21 | 46.88 | 46.13 | 46.69 | 3,148,919 | +0.21(+0.45%) |
Mar 06, 2006 | 47.06 | 47.06 | 46.30 | 46.47 | 2,298,609 | -0.45(-0.97%) |
Mar 03, 2006 | 46.79 | 47.48 | 46.60 | 46.93 | 3,359,108 | +0.12(+0.26%) |
Mar 02, 2006 | 46.67 | 47.15 | 46.47 | 46.81 | 3,468,588 | -0.01(-0.03%) |
Mar 01, 2006 | 46.40 | 47.02 | 46.37 | 46.82 | 2,472,618 | +0.29(+0.63%) |
Feb 28, 2006 | 47.29 | 47.09 | 46.12 | 46.53 | 4,730,818 | -0.76(-1.61%) |
Feb 27, 2006 | 47.28 | 47.67 | 47.28 | 47.29 | 3,310,085 | -0.33(-0.70%) |
Feb 24, 2006 | 46.92 | 47.87 | 46.90 | 47.62 | 3,750,667 | +0.70(+1.48%) |
Feb 23, 2006 | 46.93 | 47.13 | 46.68 | 46.92 | 3,320,735 | -0.31(-0.66%) |
Feb 22, 2006 | 46.60 | 47.24 | 46.53 | 47.23 | 3,997,506 | +0.64(+1.37%) |
Feb 21, 2006 | 46.29 | 46.77 | 45.72 | 46.60 | 4,636,374 | +0.09(+0.19%) |
Feb 17, 2006 | 45.70 | 46.60 | 45.60 | 46.51 | 4,115,913 | +0.59(+1.28%) |
Feb 16, 2006 | 45.60 | 45.96 | 45.60 | 45.92 | 2,378,017 | +0.06(+0.13%) |
Feb 15, 2006 | 46.19 | 46.28 | 45.56 | 45.86 | 4,833,250 | -0.54(-1.16%) |
Feb 14, 2006 | 45.69 | 46.61 | 45.64 | 46.40 | 6,347,644 | +0.67(+1.47%) |
Feb 13, 2006 | 45.27 | 45.89 | 45.05 | 45.73 | 3,186,978 | +0.16(+0.35%) |
Feb 10, 2006 | 44.93 | 45.59 | 44.90 | 45.57 | 4,074,721 | +0.48(+1.06%) |
Feb 09, 2006 | 44.65 | 45.25 | 44.44 | 45.09 | 3,285,025 | +0.43(+0.97%) |
Feb 08, 2006 | 44.50 | 44.73 | 44.43 | 44.65 | 2,901,767 | +0.14(+0.32%) |
Feb 07, 2006 | 44.57 | 44.69 | 44.37 | 44.51 | 3,984,193 | -0.19(-0.43%) |
Feb 06, 2006 | 43.72 | 44.82 | 43.67 | 44.71 | 6,411,547 | +0.70(+1.60%) |
Feb 03, 2006 | 43.42 | 44.02 | 43.37 | 44.00 | 3,905,568 | +0.51(+1.17%) |
Feb 02, 2006 | 43.33 | 43.58 | 43.21 | 43.49 | 3,442,432 | +0.10(+0.22%) |
Feb 01, 2006 | 43.23 | 43.63 | 43.17 | 43.40 | 4,695,421 | +0.20(+0.47%) |
Jan 31, 2006 | 42.27 | 43.42 | 42.27 | 43.19 | 5,579,249 | +0.63(+1.49%) |
Jan 30, 2006 | 42.35 | 42.58 | 42.11 | 42.56 | 4,395,957 | +0.31(+0.73%) |
Jan 27, 2006 | 42.72 | 42.77 | 42.14 | 42.25 | 3,902,279 | -0.52(-1.21%) |
Jan 26, 2006 | 42.77 | 43.37 | 42.55 | 42.77 | 6,229,237 | +1.26(+3.05%) |
Jan 25, 2006 | 41.95 | 42.06 | 41.46 | 41.51 | 2,618,591 | -0.44(-1.05%) |
Jan 24, 2006 | 41.92 | 42.23 | 41.82 | 41.95 | 2,889,863 | +0.19(+0.46%) |
Jan 23, 2006 | 41.72 | 42.03 | 41.60 | 41.76 | 2,937,477 | +0.33(+0.80%) |
Jan 20, 2006 | 41.81 | 41.90 | 41.35 | 41.42 | 2,495,485 | -0.39(-0.93%) |
Jan 19, 2006 | 41.66 | 41.88 | 41.50 | 41.81 | 2,399,788 | +0.08(+0.20%) |
Jan 18, 2006 | 41.97 | 41.97 | 41.61 | 41.73 | 2,747,022 | -0.23(-0.55%) |
Jan 17, 2006 | 41.66 | 42.11 | 41.63 | 41.96 | 2,592,591 | -0.04(-0.11%) |
Jan 13, 2006 | 41.66 | 42.15 | 41.51 | 42.01 | 3,428,805 | -0.21(-0.50%) |
Jan 12, 2006 | 42.11 | 42.45 | 41.79 | 42.22 | 3,162,545 | -0.09(-0.21%) |
Jan 11, 2006 | 42.10 | 42.36 | 41.89 | 42.31 | 2,802,311 | +0.20(+0.49%) |
Jan 10, 2006 | 41.60 | 42.10 | 41.50 | 42.10 | 2,517,725 | +0.03(+0.06%) |
Jan 09, 2006 | 41.79 | 42.08 | 41.76 | 42.08 | 3,581,044 | +0.27(+0.66%) |
Jan 06, 2006 | 41.12 | 41.91 | 41.09 | 41.80 | 3,835,870 | +0.61(+1.47%) |
Jan 05, 2006 | 41.02 | 41.23 | 40.80 | 41.19 | 2,737,625 | +0.03(+0.06%) |
Jan 04, 2006 | 40.63 | 41.34 | 40.63 | 41.17 | 3,997,036 | +0.59(+1.46%) |
Jan 03, 2006 | 40.42 | 40.72 | 39.92 | 40.58 | 3,726,860 | -0.05(-0.13%) |
Dec 30, 2005 | 40.40 | 40.70 | 40.37 | 40.63 | 1,641,886 | +0.07(+0.17%) |
Dec 29, 2005 | 40.70 | 40.79 | 40.56 | 40.56 | 1,332,554 | -0.19(-0.45%) |
Dec 28, 2005 | 40.59 | 40.76 | 40.45 | 40.74 | 1,421,516 | +0.15(+0.38%) |
Dec 27, 2005 | 40.63 | 40.86 | 40.56 | 40.59 | 2,179,731 | +0.01(+0.02%) |
Dec 23, 2005 | 40.54 | 40.70 | 40.35 | 40.58 | 1,377,505 | +0.04(+0.09%) |
Dec 22, 2005 | 40.25 | 40.56 | 40.22 | 40.54 | 2,210,743 | +0.29(+0.73%) |
Dec 21, 2005 | 40.07 | 40.41 | 40.06 | 40.25 | 2,802,780 | +0.18(+0.45%) |
Dec 20, 2005 | 39.97 | 40.38 | 39.83 | 40.07 | 2,463,064 | +0.08(+0.21%) |
Dec 19, 2005 | 40.74 | 40.32 | 39.87 | 39.99 | 3,319,952 | -0.75(-1.85%) |
Dec 16, 2005 | 40.70 | 41.04 | 40.49 | 40.74 | 3,578,694 | +0.04(+0.11%) |
Dec 15, 2005 | 40.34 | 40.78 | 40.48 | 40.70 | 1,792,401 | +0.36(+0.90%) |
Dec 14, 2005 | 40.31 | 40.77 | 40.31 | 40.33 | 2,621,880 | +0.03(+0.06%) |
Dec 13, 2005 | 39.63 | 40.43 | 39.62 | 40.31 | 2,891,273 | +0.64(+1.61%) |
Dec 12, 2005 | 40.18 | 40.26 | 39.59 | 39.67 | 2,531,038 | -0.50(-1.26%) |
Dec 09, 2005 | 39.87 | 40.29 | 39.86 | 40.17 | 2,607,001 | +0.34(+0.87%) |
Dec 08, 2005 | 39.80 | 39.91 | 39.46 | 39.83 | 2,720,553 | +0.05(+0.13%) |
Dec 07, 2005 | 39.73 | 39.78 | 39.46 | 39.78 | 2,842,563 | +0.15(+0.39%) |
Dec 06, 2005 | 39.29 | 39.97 | 39.29 | 39.62 | 3,071,077 | +0.34(+0.88%) |
Dec 05, 2005 | 39.36 | 39.55 | 39.11 | 39.28 | 3,987,795 | -0.07(-0.18%) |
Dec 02, 2005 | 39.43 | 39.57 | 39.16 | 39.35 | 2,321,163 | -0.17(-0.44%) |
Dec 01, 2005 | 38.69 | 39.83 | 39.31 | 39.52 | 4,580,303 | +0.83(+2.15%) |
Nov 30, 2005 | 38.99 | 39.10 | 38.60 | 38.69 | 3,673,921 | -0.19(-0.49%) |
Nov 29, 2005 | 38.63 | 39.04 | 38.56 | 38.88 | 5,624,513 | +0.34(+0.88%) |
Nov 28, 2005 | 38.91 | 38.93 | 38.47 | 38.54 | 3,543,924 | -0.18(-0.46%) |
Nov 25, 2005 | 38.56 | 38.85 | 38.47 | 38.72 | 2,304,404 | +0.36(+0.93%) |
Nov 23, 2005 | 38.69 | 38.76 | 38.30 | 38.37 | 4,876,165 | -0.33(-0.84%) |
Nov 22, 2005 | 38.91 | 39.07 | 38.60 | 38.69 | 3,833,678 | -0.37(-0.95%) |
Nov 21, 2005 | 38.37 | 39.57 | 38.36 | 39.06 | 4,552,580 | +0.78(+2.03%) |
Nov 18, 2005 | 38.95 | 38.95 | 38.28 | 38.28 | 3,584,333 | -0.64(-1.64%) |
Nov 17, 2005 | 38.56 | 38.92 | 38.56 | 38.92 | 2,001,494 | +0.34(+0.89%) |
Nov 16, 2005 | 38.58 | 38.84 | 38.34 | 38.58 | 2,350,765 | +0.27(+0.70%) |
Nov 15, 2005 | 38.02 | 38.65 | 38.02 | 38.31 | 3,636,175 | +0.13(+0.35%) |
Nov 14, 2005 | 37.99 | 38.19 | 37.67 | 38.17 | 3,225,508 | +0.26(+0.67%) |
Nov 11, 2005 | 37.78 | 37.99 | 37.70 | 37.92 | 3,046,644 | +0.14(+0.37%) |
Nov 10, 2005 | 37.83 | 37.93 | 37.60 | 37.78 | 4,361,030 | -0.04(-0.12%) |
Nov 09, 2005 | 37.99 | 38.24 | 37.74 | 37.82 | 3,514,322 | -0.17(-0.44%) |
Nov 08, 2005 | 37.94 | 38.17 | 37.91 | 37.99 | 3,701,331 | -0.12(-0.30%) |
Nov 07, 2005 | 37.78 | 38.14 | 37.82 | 38.10 | 4,402,065 | +0.33(+0.88%) |
Nov 04, 2005 | 38.28 | 38.47 | 37.59 | 37.77 | 5,032,006 | -0.52(-1.35%) |
Nov 03, 2005 | 38.29 | 38.52 | 38.20 | 38.29 | 3,430,372 | -0.01(-0.02%) |
Nov 02, 2005 | 38.37 | 38.51 | 38.21 | 38.30 | 4,872,406 | +0.02(+0.05%) |
Nov 01, 2005 | 38.63 | 38.90 | 38.22 | 38.28 | 3,889,905 | -0.39(-1.01%) |
Oct 31, 2005 | 39.15 | 39.38 | 38.54 | 38.67 | 3,400,456 | -0.49(-1.24%) |
Oct 28, 2005 | 38.56 | 39.16 | 38.45 | 39.15 | 2,334,006 | +0.96(+2.51%) |
Oct 27, 2005 | 38.36 | 38.60 | 38.16 | 38.19 | 3,431,625 | -0.16(-0.42%) |
Oct 26, 2005 | 39.17 | 39.18 | 38.23 | 38.35 | 4,195,322 | -0.74(-1.89%) |
Oct 25, 2005 | 39.65 | 39.66 | 38.81 | 39.09 | 4,541,617 | -0.72(-1.80%) |
Oct 24, 2005 | 38.82 | 39.86 | 38.78 | 39.81 | 3,196,689 | +0.99(+2.55%) |
Oct 21, 2005 | 39.36 | 39.62 | 38.76 | 38.82 | 4,434,173 | -0.54(-1.36%) |
Oct 20, 2005 | 39.87 | 40.13 | 39.13 | 39.36 | 2,972,247 | -0.68(-1.71%) |
Oct 19, 2005 | 39.27 | 40.08 | 38.95 | 40.04 | 3,708,535 | +1.16(+2.99%) |
Oct 18, 2005 | 38.91 | 39.07 | 38.59 | 38.88 | 2,718,047 | -0.19(-0.47%) |
Oct 17, 2005 | 38.69 | 39.12 | 38.36 | 39.06 | 2,336,042 | +0.29(+0.76%) |
Oct 14, 2005 | 38.05 | 38.87 | 37.89 | 38.77 | 2,823,455 | +0.91(+2.41%) |
Oct 13, 2005 | 37.99 | 38.28 | 37.35 | 37.86 | 2,031,096 | -0.13(-0.34%) |
Oct 12, 2005 | 38.05 | 38.38 | 37.65 | 37.98 | 2,372,065 | -0.05(-0.13%) |
Oct 11, 2005 | 38.56 | 38.76 | 38.00 | 38.03 | 2,529,316 | -0.57(-1.49%) |
Oct 10, 2005 | 38.42 | 38.80 | 38.35 | 38.61 | 1,590,513 | +0.09(+0.23%) |
Oct 07, 2005 | 38.72 | 38.74 | 38.31 | 38.52 | 2,211,683 | -0.10(-0.25%) |
Oct 06, 2005 | 38.47 | 38.81 | 38.32 | 38.61 | 2,773,805 | +0.24(+0.63%) |
Oct 05, 2005 | 38.48 | 38.71 | 38.31 | 38.37 | 3,274,531 | -0.27(-0.69%) |
Oct 04, 2005 | 39.22 | 39.39 | 38.61 | 38.64 | 2,726,348 | -0.57(-1.45%) |
Oct 03, 2005 | 39.07 | 39.29 | 38.76 | 39.21 | 2,388,981 | +0.24(+0.61%) |
Sep 30, 2005 | 38.88 | 39.14 | 38.70 | 38.97 | 3,861,243 | +0.06(+0.15%) |
Sep 29, 2005 | 39.30 | 39.30 | 38.65 | 38.91 | 2,722,119 | -0.31(-0.78%) |
Sep 28, 2005 | 39.53 | 39.53 | 39.01 | 39.22 | 2,427,823 | -0.11(-0.28%) |
Sep 27, 2005 | 39.14 | 39.52 | 39.13 | 39.33 | 2,712,878 | +0.12(+0.31%) |
Sep 26, 2005 | 39.27 | 39.57 | 39.02 | 39.21 | 1,893,893 | +0.08(+0.20%) |
Sep 23, 2005 | 39.13 | 39.38 | 38.67 | 39.13 | 2,598,230 | +0.56(+1.44%) |
Sep 22, 2005 | 38.58 | 38.69 | 38.19 | 38.58 | 4,696,048 | -0.09(-0.23%) |
Sep 21, 2005 | 39.34 | 39.49 | 38.63 | 38.67 | 3,946,133 | -0.67(-1.70%) |
Sep 20, 2005 | 39.70 | 39.70 | 39.27 | 39.34 | 2,977,103 | -0.38(-0.95%) |
Sep 19, 2005 | 39.89 | 39.89 | 39.59 | 39.71 | 2,809,045 | -0.11(-0.29%) |
Sep 16, 2005 | 39.83 | 40.17 | 39.59 | 39.83 | 7,017,524 | +0.01(+0.02%) |
Sep 15, 2005 | 39.71 | 40.06 | 39.65 | 39.82 | 1,386,589 | +0.11(+0.29%) |
Sep 14, 2005 | 40.03 | 40.11 | 39.51 | 39.71 | 2,333,379 | -0.22(-0.54%) |
Sep 13, 2005 | 40.03 | 40.54 | 39.85 | 39.92 | 2,456,955 | -0.13(-0.32%) |
Sep 12, 2005 | 40.26 | 40.35 | 39.89 | 40.05 | 2,196,177 | -0.01(-0.03%) |
Sep 09, 2005 | 40.10 | 40.22 | 39.99 | 40.06 | 1,730,535 | +0.00(+0.00%) |
Sep 08, 2005 | 40.19 | 40.19 | 39.99 | 40.06 | 1,757,787 | -0.08(-0.19%) |
Sep 07, 2005 | 39.97 | 40.15 | 39.87 | 40.14 | 2,484,678 | +0.46(+1.16%) |
Sep 06, 2005 | 39.43 | 39.83 | 39.40 | 39.68 | 2,124,600 | +0.36(+0.93%) |
Sep 02, 2005 | 39.43 | 39.64 | 39.30 | 39.32 | 2,013,867 | -0.15(-0.39%) |
Sep 01, 2005 | 39.97 | 39.98 | 39.43 | 39.47 | 2,451,004 | -0.27(-0.67%) |
Aug 31, 2005 | 39.76 | 39.76 | 39.16 | 39.74 | 3,187,762 | -0.01(-0.03%) |
Aug 30, 2005 | 39.85 | 39.91 | 39.52 | 39.75 | 3,222,375 | -0.26(-0.65%) |
Aug 29, 2005 | 39.43 | 40.16 | 39.33 | 40.01 | 3,055,414 | +0.58(+1.47%) |
Aug 26, 2005 | 39.52 | 39.56 | 39.24 | 39.43 | 2,328,681 | -0.19(-0.47%) |
Aug 25, 2005 | 39.90 | 39.90 | 39.39 | 39.62 | 3,874,870 | -0.15(-0.39%) |
Aug 24, 2005 | 40.26 | 40.26 | 39.57 | 39.77 | 3,002,632 | -0.49(-1.21%) |
Aug 23, 2005 | 40.27 | 40.43 | 39.93 | 40.26 | 2,159,214 | +0.00(+0.00%) |
Aug 22, 2005 | 39.91 | 40.26 | 39.90 | 40.26 | 1,996,482 | +0.38(+0.94%) |
Aug 19, 2005 | 40.19 | 40.20 | 39.84 | 39.88 | 1,781,281 | -0.12(-0.30%) |
Aug 18, 2005 | 40.17 | 40.21 | 39.97 | 40.00 | 2,197,117 | -0.17(-0.41%) |
Aug 17, 2005 | 39.97 | 40.22 | 39.90 | 40.17 | 1,047,499 | +0.24(+0.59%) |
Aug 16, 2005 | 39.80 | 40.17 | 39.80 | 39.93 | 2,327,741 | -0.05(-0.13%) |
Aug 15, 2005 | 39.81 | 40.13 | 39.78 | 39.98 | 1,715,655 | +0.11(+0.27%) |
Aug 12, 2005 | 40.19 | 40.32 | 39.68 | 39.87 | 2,292,187 | -0.42(-1.05%) |
Aug 11, 2005 | 39.97 | 40.32 | 39.89 | 40.29 | 2,253,971 | +0.30(+0.75%) |
Aug 10, 2005 | 40.09 | 40.30 | 39.82 | 39.99 | 3,012,343 | -0.08(-0.19%) |
Aug 09, 2005 | 40.40 | 40.58 | 39.95 | 40.07 | 2,758,456 | -0.28(-0.70%) |
Aug 08, 2005 | 40.12 | 40.56 | 40.12 | 40.35 | 2,576,303 | +0.24(+0.59%) |
Aug 05, 2005 | 40.03 | 40.31 | 40.01 | 40.12 | 2,131,491 | +0.01(+0.02%) |
Aug 04, 2005 | 40.06 | 40.29 | 40.03 | 40.11 | 2,849,611 | -0.08(-0.21%) |
Aug 03, 2005 | 40.22 | 40.26 | 39.97 | 40.19 | 1,732,414 | -0.01(-0.03%) |
Aug 02, 2005 | 40.00 | 40.27 | 39.98 | 40.20 | 3,865,942 | +0.33(+0.83%) |
Aug 01, 2005 | 40.45 | 40.45 | 39.40 | 39.87 | 2,781,480 | +0.03(+0.08%) |
Jul 29, 2005 | 40.22 | 40.31 | 39.76 | 39.84 | 3,333,422 | -0.45(-1.11%) |
Jul 28, 2005 | 40.99 | 41.03 | 40.17 | 40.29 | 5,106,715 | -0.61(-1.50%) |
Jul 27, 2005 | 41.18 | 41.21 | 40.74 | 40.90 | 3,616,910 | +0.04(+0.11%) |
Jul 26, 2005 | 41.47 | 41.65 | 40.50 | 40.86 | 6,230,803 | +0.95(+2.37%) |
Jul 25, 2005 | 39.59 | 40.12 | 39.39 | 39.91 | 3,140,618 | +0.33(+0.82%) |
Jul 22, 2005 | 39.46 | 39.66 | 39.36 | 39.59 | 2,469,329 | +0.22(+0.57%) |
Jul 21, 2005 | 39.43 | 39.71 | 39.21 | 39.36 | 2,727,131 | -0.06(-0.16%) |
Jul 20, 2005 | 39.27 | 39.57 | 39.04 | 39.43 | 2,941,392 | +0.11(+0.28%) |
Jul 19, 2005 | 39.31 | 39.40 | 39.27 | 39.32 | 2,920,718 | +0.07(+0.18%) |
Jul 18, 2005 | 39.36 | 39.36 | 38.90 | 39.25 | 2,792,600 | -0.18(-0.45%) |
Jul 15, 2005 | 39.36 | 39.52 | 39.20 | 39.43 | 3,516,671 | +0.06(+0.16%) |
Jul 14, 2005 | 39.68 | 39.76 | 39.20 | 39.36 | 3,065,282 | +0.11(+0.28%) |
Jul 13, 2005 | 39.33 | 39.39 | 39.09 | 39.25 | 3,268,893 | -0.26(-0.65%) |
Jul 12, 2005 | 39.68 | 39.71 | 39.36 | 39.51 | 2,935,911 | +0.07(+0.18%) |
Jul 11, 2005 | 39.65 | 39.80 | 39.39 | 39.44 | 5,121,281 | -0.47(-1.17%) |
Jul 08, 2005 | 40.10 | 40.17 | 39.80 | 39.90 | 3,855,762 | -0.22(-0.54%) |
Jul 07, 2005 | 40.22 | 40.63 | 39.82 | 40.12 | 3,462,636 | -0.10(-0.25%) |
Jul 06, 2005 | 40.85 | 40.98 | 40.17 | 40.22 | 2,383,499 | -0.63(-1.53%) |
Jul 05, 2005 | 41.25 | 41.25 | 40.76 | 40.85 | 2,859,165 | -0.36(-0.88%) |
Jul 01, 2005 | 41.42 | 41.42 | 41.09 | 41.21 | 1,911,748 | -0.20(-0.49%) |
Jun 30, 2005 | 41.05 | 41.64 | 41.05 | 41.42 | 4,211,454 | +0.46(+1.12%) |
Jun 29, 2005 | 41.05 | 41.14 | 40.61 | 40.96 | 2,616,555 | -0.17(-0.42%) |
Jun 28, 2005 | 40.54 | 41.13 | 40.51 | 41.13 | 2,318,657 | +0.59(+1.45%) |
Jun 27, 2005 | 40.48 | 40.68 | 40.14 | 40.54 | 2,217,634 | -0.01(-0.02%) |
Jun 24, 2005 | 40.99 | 41.23 | 40.54 | 40.55 | 5,053,776 | -0.48(-1.17%) |
Jun 23, 2005 | 41.37 | 41.50 | 41.03 | 41.03 | 2,981,645 | -0.36(-0.86%) |
Jun 22, 2005 | 41.39 | 41.63 | 41.28 | 41.39 | 2,465,100 | -0.03(-0.06%) |
Jun 21, 2005 | 41.34 | 41.48 | 41.22 | 41.41 | 2,168,611 | +0.08(+0.19%) |
Jun 20, 2005 | 41.27 | 41.56 | 41.08 | 41.33 | 2,348,572 | +0.05(+0.12%) |
Jun 17, 2005 | 41.12 | 41.46 | 41.02 | 41.28 | 3,687,704 | +0.31(+0.75%) |
Jun 16, 2005 | 41.05 | 41.08 | 40.86 | 40.98 | 4,363,692 | -0.03(-0.08%) |
Jun 15, 2005 | 41.17 | 41.30 | 40.79 | 41.01 | 3,430,058 | -0.15(-0.36%) |
Jun 14, 2005 | 41.18 | 41.23 | 40.96 | 41.16 | 3,723,101 | -0.08(-0.19%) |
Jun 13, 2005 | 41.51 | 41.75 | 41.21 | 41.23 | 2,617,965 | -0.36(-0.87%) |
Jun 10, 2005 | 41.50 | 41.69 | 41.44 | 41.60 | 2,464,943 | -0.03(-0.08%) |
Jun 09, 2005 | 41.42 | 41.66 | 41.34 | 41.63 | 2,719,143 | +0.33(+0.80%) |
Jun 08, 2005 | 41.41 | 41.60 | 41.26 | 41.30 | 3,926,086 | -0.06(-0.15%) |
Jun 07, 2005 | 41.47 | 41.65 | 41.36 | 41.36 | 3,076,089 | -0.07(-0.17%) |
Jun 06, 2005 | 41.47 | 41.52 | 41.28 | 41.43 | 1,569,682 | -0.11(-0.26%) |
Jun 03, 2005 | 41.62 | 41.73 | 41.35 | 41.54 | 2,140,732 | -0.08(-0.18%) |
Jun 02, 2005 | 41.56 | 41.72 | 41.51 | 41.62 | 2,452,413 | +0.20(+0.49%) |
Jun 01, 2005 | 41.32 | 41.52 | 41.18 | 41.41 | 2,305,187 | -0.02(-0.05%) |
May 31, 2005 | 41.76 | 41.76 | 41.41 | 41.43 | 2,956,272 | -0.33(-0.78%) |
May 27, 2005 | 41.61 | 41.79 | 41.60 | 41.76 | 2,152,166 | +0.05(+0.12%) |
May 26, 2005 | 41.56 | 41.79 | 41.46 | 41.71 | 4,140,034 | +0.30(+0.72%) |
May 25, 2005 | 41.47 | 41.69 | 41.26 | 41.41 | 3,316,193 | -0.14(-0.34%) |
May 24, 2005 | 41.46 | 41.65 | 41.41 | 41.55 | 4,317,488 | +0.22(+0.53%) |
May 23, 2005 | 41.28 | 41.36 | 41.10 | 41.33 | 2,342,933 | +0.12(+0.29%) |
May 20, 2005 | 41.41 | 41.41 | 41.18 | 41.21 | 2,318,970 | -0.14(-0.34%) |
May 19, 2005 | 41.44 | 41.44 | 41.09 | 41.35 | 1,839,232 | -0.05(-0.12%) |
May 18, 2005 | 41.38 | 41.48 | 41.30 | 41.40 | 2,653,988 | +0.03(+0.06%) |
May 17, 2005 | 40.77 | 41.38 | 40.75 | 41.37 | 2,151,539 | +0.19(+0.47%) |
May 16, 2005 | 40.67 | 41.28 | 40.67 | 41.18 | 2,757,673 | +0.31(+0.75%) |
May 13, 2005 | 41.34 | 41.47 | 40.71 | 40.88 | 3,947,700 | -0.47(-1.13%) |
May 12, 2005 | 41.18 | 41.50 | 41.08 | 41.34 | 4,481,630 | +0.19(+0.45%) |
May 11, 2005 | 40.61 | 41.47 | 40.42 | 41.16 | 6,108,167 | +0.48(+1.18%) |
May 10, 2005 | 40.51 | 40.85 | 40.38 | 40.68 | 3,917,941 | +0.17(+0.41%) |
May 09, 2005 | 40.19 | 40.61 | 39.94 | 40.51 | 3,473,756 | +0.27(+0.67%) |
May 06, 2005 | 40.42 | 40.72 | 40.21 | 40.24 | 2,176,286 | -0.22(-0.55%) |
May 05, 2005 | 40.56 | 40.89 | 40.07 | 40.47 | 4,162,117 | -0.32(-0.78%) |
May 04, 2005 | 39.87 | 40.93 | 39.84 | 40.79 | 5,389,264 | +0.94(+2.36%) |
May 03, 2005 | 39.50 | 40.03 | 39.43 | 39.85 | 3,663,114 | +0.35(+0.89%) |