Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 43.80 | 44.03 | 43.17 | 43.17 | 5,142,485 | -0.54(-1.24%) |
Jun 29, 2006 | 42.53 | 43.73 | 42.51 | 43.71 | 5,455,399 | +1.39(+3.28%) |
Jun 28, 2006 | 42.58 | 42.81 | 42.18 | 42.32 | 4,533,056 | -0.11(-0.25%) |
Jun 27, 2006 | 42.96 | 42.99 | 42.42 | 42.43 | 3,366,225 | -0.55(-1.28%) |
Jun 26, 2006 | 42.69 | 42.99 | 42.66 | 42.98 | 2,994,625 | +0.32(+0.76%) |
Jun 23, 2006 | 42.58 | 43.00 | 42.50 | 42.66 | 3,297,182 | -0.13(-0.30%) |
Jun 22, 2006 | 42.81 | 42.98 | 42.58 | 42.78 | 3,952,230 | -0.31(-0.72%) |
Jun 21, 2006 | 42.77 | 43.37 | 42.70 | 43.09 | 6,079,870 | +0.32(+0.76%) |
Jun 20, 2006 | 42.48 | 43.35 | 42.32 | 42.77 | 6,249,642 | +0.41(+0.98%) |
Jun 19, 2006 | 42.91 | 42.96 | 42.27 | 42.35 | 6,147,433 | -0.57(-1.32%) |
Jun 16, 2006 | 43.45 | 43.45 | 42.78 | 42.92 | 9,151,429 | -0.53(-1.21%) |
Jun 15, 2006 | 42.99 | 43.51 | 42.81 | 43.45 | 6,895,196 | +0.67(+1.57%) |
Jun 14, 2006 | 42.32 | 42.79 | 42.26 | 42.78 | 8,631,756 | +0.42(+1.00%) |
Jun 13, 2006 | 42.86 | 43.43 | 42.32 | 42.35 | 7,798,182 | -0.49(-1.15%) |
Jun 12, 2006 | 43.38 | 43.59 | 42.76 | 42.85 | 5,025,235 | -0.51(-1.18%) |
Jun 09, 2006 | 43.31 | 43.61 | 42.98 | 43.36 | 4,439,601 | +0.06(+0.13%) |
Jun 08, 2006 | 43.19 | 43.77 | 42.67 | 43.30 | 7,925,296 | -0.07(-0.17%) |
Jun 07, 2006 | 43.31 | 43.94 | 43.22 | 43.38 | 6,038,814 | +0.18(+0.41%) |
Jun 06, 2006 | 43.66 | 43.77 | 42.86 | 43.20 | 7,093,325 | -0.28(-0.63%) |
Jun 05, 2006 | 44.24 | 44.37 | 43.38 | 43.47 | 6,231,765 | -0.91(-2.05%) |
Jun 02, 2006 | 44.43 | 44.54 | 43.99 | 44.38 | 5,754,504 | -0.05(-0.11%) |
Jun 01, 2006 | 44.20 | 44.46 | 43.94 | 44.43 | 5,271,325 | +0.34(+0.77%) |
May 31, 2006 | 43.80 | 44.13 | 43.59 | 44.09 | 6,385,879 | +0.45(+1.04%) |
May 30, 2006 | 44.13 | 44.13 | 43.54 | 43.64 | 6,915,292 | -0.49(-1.12%) |
May 26, 2006 | 43.98 | 44.22 | 43.93 | 44.13 | 6,815,920 | +0.26(+0.59%) |
May 25, 2006 | 43.33 | 44.00 | 43.33 | 43.87 | 7,961,174 | +0.55(+1.27%) |
May 24, 2006 | 42.44 | 43.51 | 42.42 | 43.32 | 12,815,650 | +0.97(+2.28%) |
May 23, 2006 | 42.42 | 42.61 | 42.30 | 42.35 | 7,776,483 | +0.26(+0.62%) |
May 22, 2006 | 42.08 | 42.64 | 41.63 | 42.10 | 9,820,778 | -0.27(-0.63%) |
May 19, 2006 | 42.18 | 42.45 | 42.18 | 42.36 | 8,508,588 | +0.26(+0.62%) |
May 18, 2006 | 42.23 | 42.50 | 42.10 | 42.10 | 7,288,002 | -0.07(-0.17%) |
May 17, 2006 | 42.66 | 42.78 | 42.10 | 42.18 | 9,914,357 | -0.79(-1.85%) |
May 16, 2006 | 43.15 | 43.17 | 42.87 | 42.97 | 3,478,051 | -0.12(-0.28%) |
May 15, 2006 | 42.74 | 43.19 | 42.74 | 43.09 | 6,775,480 | +0.19(+0.45%) |
May 12, 2006 | 42.66 | 43.13 | 42.51 | 42.90 | 8,562,096 | +0.15(+0.34%) |
May 11, 2006 | 43.45 | 43.46 | 42.64 | 42.75 | 6,889,401 | -0.74(-1.70%) |
May 10, 2006 | 43.33 | 43.67 | 43.27 | 43.49 | 4,670,649 | +0.04(+0.09%) |
May 09, 2006 | 43.47 | 43.60 | 43.34 | 43.45 | 4,678,539 | -0.02(-0.06%) |
May 08, 2006 | 43.51 | 43.81 | 43.44 | 43.47 | 4,778,159 | -0.12(-0.28%) |
May 05, 2006 | 42.99 | 43.73 | 42.96 | 43.60 | 7,172,972 | +0.81(+1.90%) |
May 04, 2006 | 42.38 | 42.92 | 42.32 | 42.78 | 5,804,560 | +0.30(+0.71%) |
May 03, 2006 | 42.54 | 42.65 | 42.37 | 42.48 | 5,973,346 | -0.12(-0.29%) |
May 02, 2006 | 42.91 | 43.09 | 42.55 | 42.61 | 5,598,047 | -0.23(-0.53%) |
May 01, 2006 | 43.70 | 43.77 | 42.73 | 42.83 | 7,804,470 | -0.81(-1.86%) |
Apr 28, 2006 | 43.50 | 43.91 | 43.48 | 43.64 | 8,185,071 | +0.09(+0.21%) |
Apr 27, 2006 | 42.18 | 43.56 | 42.12 | 43.56 | 11,379,922 | +1.46(+3.47%) |
Apr 26, 2006 | 41.77 | 42.14 | 41.75 | 42.10 | 6,239,902 | +0.48(+1.15%) |
Apr 25, 2006 | 41.99 | 42.05 | 41.51 | 41.62 | 5,595,581 | -0.38(-0.91%) |
Apr 24, 2006 | 42.34 | 42.69 | 41.77 | 42.00 | 7,619,287 | -0.38(-0.90%) |
Apr 21, 2006 | 42.77 | 42.97 | 42.31 | 42.38 | 8,633,482 | -0.15(-0.36%) |
Apr 20, 2006 | 42.08 | 42.69 | 42.06 | 42.53 | 4,501,616 | +0.46(+1.10%) |
Apr 19, 2006 | 42.42 | 42.44 | 41.98 | 42.07 | 3,942,859 | -0.35(-0.82%) |
Apr 18, 2006 | 41.45 | 42.45 | 41.30 | 42.42 | 6,844,153 | +1.05(+2.55%) |
Apr 17, 2006 | 41.44 | 41.70 | 41.30 | 41.37 | 4,977,644 | -0.17(-0.41%) |
Apr 13, 2006 | 41.52 | 41.59 | 41.37 | 41.54 | 3,125,067 | +0.02(+0.04%) |
Apr 12, 2006 | 41.57 | 41.76 | 41.45 | 41.52 | 2,877,252 | -0.05(-0.12%) |
Apr 11, 2006 | 41.99 | 42.12 | 41.45 | 41.57 | 4,263,664 | -0.49(-1.16%) |
Apr 10, 2006 | 41.92 | 42.29 | 41.80 | 42.05 | 2,803,153 | +0.12(+0.29%) |
Apr 07, 2006 | 42.53 | 42.65 | 41.89 | 41.93 | 5,615,924 | -0.46(-1.09%) |
Apr 06, 2006 | 42.83 | 42.86 | 42.20 | 42.40 | 6,039,923 | -0.51(-1.19%) |
Apr 05, 2006 | 43.35 | 43.35 | 42.88 | 42.91 | 5,208,076 | -0.27(-0.62%) |
Apr 04, 2006 | 42.40 | 43.17 | 42.33 | 43.17 | 3,567,190 | +0.65(+1.53%) |
Apr 03, 2006 | 42.83 | 43.07 | 42.46 | 42.53 | 4,937,945 | -0.10(-0.23%) |
Mar 31, 2006 | 42.22 | 42.81 | 41.98 | 42.62 | 6,389,331 | +0.34(+0.81%) |
Mar 30, 2006 | 42.50 | 42.62 | 42.14 | 42.28 | 7,640,123 | -0.30(-0.70%) |
Mar 29, 2006 | 42.87 | 42.91 | 42.55 | 42.58 | 6,512,376 | -0.06(-0.13%) |
Mar 28, 2006 | 43.31 | 43.37 | 42.61 | 42.64 | 5,989,374 | -0.64(-1.48%) |
Mar 27, 2006 | 43.13 | 43.36 | 42.93 | 43.28 | 4,699,746 | +0.15(+0.34%) |
Mar 24, 2006 | 43.07 | 43.21 | 42.74 | 43.13 | 3,312,100 | +0.06(+0.15%) |
Mar 23, 2006 | 43.43 | 43.43 | 42.78 | 43.07 | 5,407,315 | -0.37(-0.84%) |
Mar 22, 2006 | 43.43 | 43.56 | 43.21 | 43.43 | 4,367,845 | -0.03(-0.07%) |
Mar 21, 2006 | 43.77 | 43.81 | 43.38 | 43.47 | 6,596,338 | -0.43(-0.98%) |
Mar 20, 2006 | 44.61 | 44.61 | 43.86 | 43.90 | 3,566,821 | -0.43(-0.97%) |
Mar 17, 2006 | 44.13 | 44.33 | 44.03 | 44.33 | 7,052,639 | +0.43(+0.98%) |
Mar 16, 2006 | 43.80 | 44.08 | 43.76 | 43.90 | 4,148,756 | +0.08(+0.19%) |
Mar 15, 2006 | 43.77 | 43.91 | 43.64 | 43.81 | 3,478,914 | +0.05(+0.11%) |
Mar 14, 2006 | 43.61 | 43.85 | 43.58 | 43.77 | 4,558,700 | +0.10(+0.22%) |
Mar 13, 2006 | 44.16 | 44.20 | 43.43 | 43.67 | 4,553,645 | -0.32(-0.72%) |
Mar 10, 2006 | 43.19 | 44.05 | 43.07 | 43.99 | 5,231,748 | +0.84(+1.94%) |
Mar 09, 2006 | 43.64 | 43.73 | 43.06 | 43.15 | 6,918,498 | -0.52(-1.19%) |
Mar 08, 2006 | 43.47 | 43.84 | 43.33 | 43.67 | 7,060,160 | +0.20(+0.47%) |
Mar 07, 2006 | 43.43 | 43.80 | 43.34 | 43.47 | 5,417,672 | -0.18(-0.41%) |
Mar 06, 2006 | 43.58 | 43.90 | 43.51 | 43.64 | 3,535,628 | +0.05(+0.11%) |
Mar 03, 2006 | 43.47 | 44.08 | 43.43 | 43.60 | 4,631,072 | -0.02(-0.06%) |
Mar 02, 2006 | 43.89 | 44.03 | 43.60 | 43.62 | 5,665,611 | -0.28(-0.63%) |
Mar 01, 2006 | 43.76 | 43.96 | 43.61 | 43.90 | 3,645,480 | +0.19(+0.45%) |
Feb 28, 2006 | 44.40 | 44.20 | 43.70 | 43.70 | 9,896,233 | -0.70(-1.57%) |
Feb 27, 2006 | 44.50 | 44.56 | 44.29 | 44.40 | 3,184,001 | -0.11(-0.24%) |
Feb 24, 2006 | 44.28 | 44.57 | 44.21 | 44.50 | 3,563,368 | +0.24(+0.55%) |
Feb 23, 2006 | 44.03 | 44.61 | 43.94 | 44.26 | 5,336,422 | -0.22(-0.49%) |
Feb 22, 2006 | 43.77 | 44.57 | 43.76 | 44.48 | 7,713,358 | +0.79(+1.82%) |
Feb 21, 2006 | 44.20 | 44.26 | 43.66 | 43.69 | 4,920,437 | -0.48(-1.08%) |
Feb 17, 2006 | 44.19 | 44.20 | 43.88 | 44.16 | 5,407,315 | -0.02(-0.05%) |
Feb 16, 2006 | 43.84 | 44.19 | 43.65 | 44.19 | 5,228,296 | +0.24(+0.54%) |
Feb 15, 2006 | 43.54 | 43.99 | 43.44 | 43.95 | 5,641,939 | +0.55(+1.27%) |
Feb 14, 2006 | 43.23 | 43.76 | 43.11 | 43.40 | 6,042,143 | +0.40(+0.92%) |
Feb 13, 2006 | 42.99 | 43.38 | 42.94 | 43.00 | 4,699,992 | +0.02(+0.04%) |
Feb 10, 2006 | 43.10 | 43.34 | 42.76 | 42.99 | 4,612,825 | -0.03(-0.08%) |
Feb 09, 2006 | 42.95 | 43.59 | 42.80 | 43.02 | 6,114,022 | +0.25(+0.59%) |
Feb 08, 2006 | 42.15 | 42.87 | 41.89 | 42.77 | 5,899,001 | +0.54(+1.27%) |
Feb 07, 2006 | 42.26 | 42.54 | 42.19 | 42.23 | 4,336,776 | -0.12(-0.29%) |
Feb 06, 2006 | 42.35 | 42.50 | 42.01 | 42.35 | 3,635,124 | -0.09(-0.21%) |
Feb 03, 2006 | 42.64 | 42.89 | 42.40 | 42.44 | 4,942,630 | -0.19(-0.44%) |
Feb 02, 2006 | 42.66 | 42.87 | 42.44 | 42.63 | 6,807,166 | -0.05(-0.11%) |
Feb 01, 2006 | 42.54 | 42.84 | 42.44 | 42.68 | 4,743,514 | +0.14(+0.32%) |
Jan 31, 2006 | 42.59 | 42.91 | 42.38 | 42.54 | 7,029,214 | -0.19(-0.44%) |
Jan 30, 2006 | 43.11 | 43.17 | 42.60 | 42.73 | 7,811,498 | -0.50(-1.16%) |
Jan 27, 2006 | 43.17 | 43.38 | 43.03 | 43.23 | 8,542,740 | -0.02(-0.04%) |
Jan 26, 2006 | 43.11 | 43.38 | 42.95 | 43.25 | 6,535,555 | +0.34(+0.79%) |
Jan 25, 2006 | 42.84 | 43.19 | 42.58 | 42.91 | 9,359,052 | +0.06(+0.15%) |
Jan 24, 2006 | 42.10 | 42.96 | 42.02 | 42.84 | 10,559,911 | +1.12(+2.68%) |
Jan 23, 2006 | 41.77 | 42.46 | 41.67 | 41.72 | 12,897,023 | +0.03(+0.08%) |
Jan 20, 2006 | 42.66 | 42.66 | 41.59 | 41.69 | 14,654,295 | -0.97(-2.26%) |
Jan 19, 2006 | 43.04 | 43.07 | 42.57 | 42.66 | 5,667,460 | -0.15(-0.34%) |
Jan 18, 2006 | 42.70 | 43.04 | 42.66 | 42.80 | 6,911,840 | -0.15(-0.36%) |
Jan 17, 2006 | 43.05 | 43.19 | 42.85 | 42.96 | 6,059,650 | -0.39(-0.90%) |
Jan 13, 2006 | 43.56 | 43.73 | 43.31 | 43.34 | 9,418,602 | -0.09(-0.21%) |
Jan 12, 2006 | 43.46 | 43.56 | 43.19 | 43.43 | 3,692,578 | +0.01(+0.02%) |
Jan 11, 2006 | 43.56 | 43.65 | 43.33 | 43.43 | 5,685,707 | -0.24(-0.54%) |
Jan 10, 2006 | 43.46 | 43.73 | 43.40 | 43.66 | 6,034,005 | -0.13(-0.30%) |
Jan 09, 2006 | 42.84 | 43.79 | 42.84 | 43.79 | 7,512,516 | +1.06(+2.49%) |
Jan 06, 2006 | 42.58 | 42.88 | 42.40 | 42.73 | 5,101,552 | +0.15(+0.34%) |
Jan 05, 2006 | 42.10 | 42.59 | 42.10 | 42.58 | 4,840,175 | +0.45(+1.06%) |
Jan 04, 2006 | 42.53 | 42.64 | 42.02 | 42.14 | 7,063,859 | -0.51(-1.20%) |
Jan 03, 2006 | 41.93 | 42.65 | 41.41 | 42.65 | 9,648,417 | +0.91(+2.18%) |
Dec 30, 2005 | 41.22 | 41.90 | 41.19 | 41.74 | 6,369,605 | +0.28(+0.68%) |
Dec 29, 2005 | 41.65 | 41.81 | 41.37 | 41.45 | 3,853,473 | -0.26(-0.62%) |
Dec 28, 2005 | 41.77 | 41.89 | 41.40 | 41.71 | 3,563,492 | +0.13(+0.31%) |
Dec 27, 2005 | 42.48 | 42.63 | 41.52 | 41.58 | 4,465,122 | -0.84(-1.99%) |
Dec 23, 2005 | 42.54 | 42.58 | 42.37 | 42.43 | 2,496,898 | +0.01(+0.02%) |
Dec 22, 2005 | 42.50 | 42.76 | 42.14 | 42.42 | 3,922,516 | -0.07(-0.17%) |
Dec 21, 2005 | 42.11 | 42.70 | 42.11 | 42.49 | 7,061,393 | +0.52(+1.24%) |
Dec 20, 2005 | 41.53 | 42.18 | 41.49 | 41.97 | 6,126,967 | +0.39(+0.94%) |
Dec 19, 2005 | 42.12 | 42.05 | 41.58 | 41.58 | 5,569,936 | -0.54(-1.27%) |
Dec 16, 2005 | 41.72 | 42.23 | 41.82 | 42.12 | 7,519,174 | +0.41(+0.97%) |
Dec 15, 2005 | 41.75 | 41.93 | 41.46 | 41.71 | 4,393,613 | -0.02(-0.06%) |
Dec 14, 2005 | 41.08 | 41.83 | 41.08 | 41.74 | 7,297,742 | +0.56(+1.36%) |
Dec 13, 2005 | 41.20 | 41.45 | 40.88 | 41.18 | 6,663,038 | -0.21(-0.51%) |
Dec 12, 2005 | 41.75 | 41.75 | 41.19 | 41.39 | 6,741,945 | -0.10(-0.23%) |
Dec 09, 2005 | 41.13 | 41.72 | 41.10 | 41.49 | 6,731,958 | +0.41(+0.99%) |
Dec 08, 2005 | 41.45 | 41.63 | 41.04 | 41.08 | 4,904,286 | -0.37(-0.90%) |
Dec 07, 2005 | 41.60 | 41.68 | 41.35 | 41.45 | 5,077,634 | -0.32(-0.76%) |
Dec 06, 2005 | 41.83 | 42.12 | 41.72 | 41.77 | 5,469,577 | +0.09(+0.21%) |
Dec 05, 2005 | 41.78 | 41.86 | 41.55 | 41.68 | 5,946,099 | -0.18(-0.43%) |
Dec 02, 2005 | 42.18 | 42.38 | 41.83 | 41.86 | 7,790,415 | -0.31(-0.73%) |
Dec 01, 2005 | 42.11 | 42.40 | 42.01 | 42.17 | 6,649,723 | +0.46(+1.11%) |
Nov 30, 2005 | 42.47 | 42.62 | 41.67 | 41.71 | 9,494,179 | -0.58(-1.36%) |
Nov 29, 2005 | 42.95 | 42.99 | 42.24 | 42.28 | 5,979,264 | -0.58(-1.34%) |
Nov 28, 2005 | 42.97 | 43.04 | 42.51 | 42.86 | 10,673,832 | +0.18(+0.42%) |
Nov 25, 2005 | 42.58 | 42.91 | 42.52 | 42.68 | 3,395,569 | +0.18(+0.42%) |
Nov 23, 2005 | 42.10 | 42.66 | 41.97 | 42.50 | 11,066,022 | +0.53(+1.26%) |
Nov 22, 2005 | 41.28 | 42.04 | 41.06 | 41.97 | 9,652,609 | +0.69(+1.67%) |
Nov 21, 2005 | 40.77 | 41.37 | 40.53 | 41.28 | 9,311,585 | +0.80(+1.98%) |
Nov 18, 2005 | 40.55 | 40.55 | 39.68 | 40.48 | 12,257,387 | +0.33(+0.83%) |
Nov 17, 2005 | 40.57 | 40.92 | 40.06 | 40.15 | 13,093,179 | -0.47(-1.16%) |
Nov 16, 2005 | 41.31 | 41.77 | 39.10 | 40.62 | 35,115,492 | -0.69(-1.67%) |
Nov 15, 2005 | 41.35 | 41.65 | 41.02 | 41.31 | 8,342,637 | +0.02(+0.04%) |
Nov 14, 2005 | 40.96 | 41.32 | 40.72 | 41.29 | 6,049,417 | +0.37(+0.91%) |
Nov 11, 2005 | 40.45 | 40.99 | 40.14 | 40.92 | 11,447,116 | +0.48(+1.18%) |
Nov 10, 2005 | 40.15 | 40.63 | 39.91 | 40.44 | 10,175,241 | +0.43(+1.07%) |
Nov 09, 2005 | 39.85 | 40.16 | 39.78 | 40.01 | 5,414,836 | +0.16(+0.41%) |
Nov 08, 2005 | 40.03 | 40.27 | 39.85 | 39.85 | 5,536,278 | -0.54(-1.35%) |
Nov 07, 2005 | 40.07 | 40.55 | 40.12 | 40.39 | 6,760,315 | +0.32(+0.81%) |
Nov 04, 2005 | 40.47 | 40.59 | 39.79 | 40.07 | 5,831,807 | -0.27(-0.66%) |
Nov 03, 2005 | 40.59 | 40.79 | 40.21 | 40.34 | 5,501,140 | -0.19(-0.48%) |
Nov 02, 2005 | 39.94 | 40.57 | 39.92 | 40.53 | 4,700,978 | +0.67(+1.67%) |
Nov 01, 2005 | 40.39 | 40.39 | 39.81 | 39.86 | 7,246,577 | -0.50(-1.25%) |
Oct 31, 2005 | 40.42 | 40.57 | 40.27 | 40.37 | 7,461,473 | +0.19(+0.46%) |
Oct 28, 2005 | 40.03 | 40.22 | 39.55 | 40.18 | 6,915,416 | +0.52(+1.31%) |
Oct 27, 2005 | 40.72 | 40.72 | 39.59 | 39.66 | 7,654,918 | -1.01(-2.47%) |
Oct 26, 2005 | 40.34 | 40.84 | 39.95 | 40.67 | 7,925,173 | +0.34(+0.84%) |
Oct 25, 2005 | 40.17 | 41.07 | 39.74 | 40.33 | 13,470,205 | +0.15(+0.36%) |
Oct 24, 2005 | 38.89 | 40.31 | 38.66 | 40.18 | 16,580,108 | +1.94(+5.07%) |
Oct 21, 2005 | 38.28 | 38.93 | 37.79 | 38.24 | 11,766,317 | -0.17(-0.44%) |
Oct 20, 2005 | 39.72 | 39.72 | 38.13 | 38.41 | 10,584,199 | -1.31(-3.29%) |
Oct 19, 2005 | 38.75 | 39.72 | 38.53 | 39.72 | 6,094,172 | +0.88(+2.26%) |
Oct 18, 2005 | 38.92 | 39.05 | 38.62 | 38.84 | 6,383,783 | -0.19(-0.48%) |
Oct 17, 2005 | 38.81 | 39.06 | 38.59 | 39.03 | 6,520,020 | +0.14(+0.35%) |
Oct 14, 2005 | 39.17 | 39.45 | 38.69 | 38.89 | 6,698,423 | -0.24(-0.62%) |
Oct 13, 2005 | 39.11 | 39.26 | 38.58 | 39.13 | 6,497,581 | +0.03(+0.08%) |
Oct 12, 2005 | 39.66 | 40.07 | 38.80 | 39.10 | 9,677,884 | -0.79(-1.97%) |
Oct 11, 2005 | 39.88 | 40.23 | 39.74 | 39.89 | 6,797,672 | +0.11(+0.26%) |
Oct 10, 2005 | 40.56 | 40.72 | 39.73 | 39.78 | 5,980,497 | -0.62(-1.55%) |
Oct 07, 2005 | 40.88 | 40.88 | 40.37 | 40.41 | 7,929,611 | -0.20(-0.50%) |
Oct 06, 2005 | 40.68 | 41.06 | 40.41 | 40.61 | 6,114,515 | +0.00(+0.00%) |
Oct 05, 2005 | 40.27 | 40.98 | 40.25 | 40.61 | 5,634,911 | +0.11(+0.28%) |
Oct 04, 2005 | 41.28 | 41.75 | 40.50 | 40.50 | 5,917,372 | -0.67(-1.62%) |
Oct 03, 2005 | 41.24 | 41.23 | 40.89 | 41.16 | 8,320,815 | +0.38(+0.94%) |
Sep 30, 2005 | 40.83 | 40.79 | 40.47 | 40.78 | 10,405,188 | -0.05(-0.12%) |
Sep 29, 2005 | 40.11 | 40.93 | 40.08 | 40.83 | 10,458,572 | +0.63(+1.57%) |
Sep 28, 2005 | 40.26 | 40.54 | 39.97 | 40.20 | 4,605,434 | -0.06(-0.14%) |
Sep 27, 2005 | 40.41 | 40.47 | 40.13 | 40.25 | 4,650,789 | -0.21(-0.53%) |
Sep 26, 2005 | 40.72 | 40.96 | 40.34 | 40.47 | 6,626,438 | +0.07(+0.18%) |
Sep 23, 2005 | 40.40 | 40.55 | 40.15 | 40.40 | 6,541,080 | -0.07(-0.18%) |
Sep 22, 2005 | 40.25 | 40.49 | 39.97 | 40.47 | 12,361,398 | +0.00(+0.00%) |
Sep 21, 2005 | 41.32 | 41.43 | 40.38 | 40.47 | 12,109,407 | -1.06(-2.56%) |
Sep 20, 2005 | 41.53 | 42.16 | 41.53 | 41.53 | 11,242,719 | -0.38(-0.90%) |
Sep 19, 2005 | 42.06 | 42.10 | 41.62 | 41.91 | 8,401,227 | -0.31(-0.72%) |
Sep 16, 2005 | 41.02 | 42.24 | 40.98 | 42.21 | 22,910,682 | +1.35(+3.30%) |
Sep 15, 2005 | 40.64 | 40.89 | 40.50 | 40.86 | 6,550,939 | +0.42(+1.04%) |
Sep 14, 2005 | 40.93 | 41.13 | 40.36 | 40.45 | 7,926,823 | -0.55(-1.33%) |
Sep 13, 2005 | 41.43 | 41.52 | 40.99 | 40.99 | 6,746,589 | -0.60(-1.45%) |
Sep 12, 2005 | 41.25 | 42.07 | 41.23 | 41.60 | 11,614,015 | +0.28(+0.69%) |
Sep 09, 2005 | 40.72 | 41.64 | 40.69 | 41.31 | 9,174,245 | +0.59(+1.45%) |
Sep 08, 2005 | 40.75 | 40.85 | 40.59 | 40.72 | 7,004,496 | -0.01(-0.02%) |
Sep 07, 2005 | 40.44 | 40.75 | 40.30 | 40.73 | 9,418,067 | +0.29(+0.72%) |
Sep 06, 2005 | 39.44 | 40.49 | 39.38 | 40.44 | 10,720,565 | +1.14(+2.89%) |
Sep 02, 2005 | 39.32 | 39.49 | 39.17 | 39.30 | 4,021,444 | +0.04(+0.11%) |
Sep 01, 2005 | 39.14 | 39.30 | 38.90 | 39.26 | 5,835,953 | +0.04(+0.11%) |
Aug 31, 2005 | 39.27 | 39.30 | 38.80 | 39.22 | 6,005,544 | +0.03(+0.07%) |
Aug 30, 2005 | 39.60 | 39.61 | 39.08 | 39.19 | 4,740,233 | -0.49(-1.23%) |
Aug 29, 2005 | 39.01 | 39.75 | 38.85 | 39.68 | 5,533,113 | +0.62(+1.60%) |
Aug 26, 2005 | 39.57 | 39.57 | 39.00 | 39.05 | 6,971,113 | -0.51(-1.29%) |
Aug 25, 2005 | 39.05 | 39.59 | 39.02 | 39.57 | 4,079,758 | +0.21(+0.52%) |
Aug 24, 2005 | 39.76 | 40.01 | 39.36 | 39.36 | 5,837,644 | -0.40(-1.00%) |
Aug 23, 2005 | 39.96 | 40.12 | 39.72 | 39.76 | 4,597,546 | -0.20(-0.50%) |
Aug 22, 2005 | 39.91 | 40.15 | 39.81 | 39.96 | 4,119,339 | +0.13(+0.32%) |
Aug 19, 2005 | 39.84 | 39.93 | 39.68 | 39.83 | 3,926,929 | -0.01(-0.04%) |
Aug 18, 2005 | 39.70 | 39.90 | 39.50 | 39.84 | 3,721,702 | +0.06(+0.16%) |
Aug 17, 2005 | 39.78 | 39.97 | 39.66 | 39.78 | 3,901,575 | -0.02(-0.05%) |
Aug 16, 2005 | 40.11 | 40.28 | 39.76 | 39.80 | 4,338,652 | -0.33(-0.83%) |
Aug 15, 2005 | 40.11 | 40.25 | 39.93 | 40.13 | 4,501,904 | -0.10(-0.25%) |
Aug 12, 2005 | 40.08 | 40.36 | 39.88 | 40.23 | 5,928,637 | -0.09(-0.23%) |
Aug 11, 2005 | 40.08 | 40.43 | 40.02 | 40.32 | 9,090,577 | +0.21(+0.53%) |
Aug 10, 2005 | 39.92 | 40.35 | 39.79 | 40.11 | 11,242,578 | +0.65(+1.64%) |
Aug 09, 2005 | 39.61 | 39.70 | 39.35 | 39.47 | 5,805,388 | -0.08(-0.20%) |
Aug 08, 2005 | 39.66 | 39.76 | 39.43 | 39.54 | 4,799,534 | -0.08(-0.20%) |
Aug 05, 2005 | 39.65 | 39.79 | 39.55 | 39.62 | 5,154,209 | -0.03(-0.07%) |
Aug 04, 2005 | 39.22 | 39.87 | 39.22 | 39.65 | 9,418,913 | +0.26(+0.67%) |
Aug 03, 2005 | 39.05 | 39.39 | 39.04 | 39.39 | 4,862,637 | +0.06(+0.14%) |
Aug 02, 2005 | 38.98 | 39.37 | 38.98 | 39.33 | 4,876,864 | +0.40(+1.04%) |
Aug 01, 2005 | 39.05 | 39.22 | 38.92 | 38.93 | 5,754,679 | -0.12(-0.31%) |
Jul 29, 2005 | 39.37 | 39.48 | 39.03 | 39.05 | 6,288,243 | -0.33(-0.85%) |
Jul 28, 2005 | 39.19 | 39.44 | 39.07 | 39.38 | 5,998,220 | +0.37(+0.95%) |
Jul 27, 2005 | 38.53 | 39.06 | 38.41 | 39.01 | 10,959,738 | +0.48(+1.23%) |
Jul 26, 2005 | 38.90 | 38.90 | 38.44 | 38.54 | 6,188,939 | -0.20(-0.51%) |
Jul 25, 2005 | 38.98 | 39.26 | 38.73 | 38.73 | 11,362,024 | -0.01(-0.02%) |
Jul 22, 2005 | 38.54 | 38.86 | 38.45 | 38.74 | 7,162,960 | +0.17(+0.44%) |
Jul 21, 2005 | 38.20 | 38.73 | 38.15 | 38.57 | 7,268,883 | +0.30(+0.78%) |
Jul 20, 2005 | 37.73 | 38.32 | 37.73 | 38.27 | 5,776,512 | +0.36(+0.96%) |
Jul 19, 2005 | 37.73 | 38.02 | 37.56 | 37.91 | 5,720,029 | +0.28(+0.75%) |
Jul 18, 2005 | 38.00 | 38.02 | 37.63 | 37.63 | 5,580,299 | -0.54(-1.41%) |
Jul 15, 2005 | 38.39 | 38.39 | 37.92 | 38.17 | 5,311,264 | -0.23(-0.59%) |
Jul 14, 2005 | 38.34 | 38.49 | 37.96 | 38.39 | 6,691,373 | +0.11(+0.28%) |
Jul 13, 2005 | 38.07 | 38.35 | 38.07 | 38.29 | 4,825,592 | +0.07(+0.19%) |
Jul 12, 2005 | 38.37 | 38.37 | 38.12 | 38.22 | 5,484,095 | -0.10(-0.26%) |
Jul 11, 2005 | 38.40 | 38.55 | 38.12 | 38.32 | 5,048,145 | +0.03(+0.07%) |
Jul 08, 2005 | 37.98 | 38.30 | 37.77 | 38.29 | 4,495,002 | +0.33(+0.86%) |
Jul 07, 2005 | 37.38 | 37.98 | 37.13 | 37.96 | 8,030,634 | +0.15(+0.39%) |
Jul 06, 2005 | 38.16 | 38.25 | 37.79 | 37.81 | 5,802,007 | -0.49(-1.28%) |
Jul 05, 2005 | 38.05 | 38.37 | 37.73 | 38.30 | 4,877,286 | +0.29(+0.77%) |