Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.78 | 38.15 | 36.53 | 38.06 | 2,026,284 | +1.79(+4.93%) |
May 30, 2006 | 37.39 | 37.52 | 36.26 | 36.27 | 1,303,427 | -0.59(-1.59%) |
May 26, 2006 | 36.65 | 36.99 | 36.30 | 36.86 | 694,422 | +0.31(+0.84%) |
May 25, 2006 | 36.10 | 36.95 | 35.82 | 36.55 | 1,139,556 | +0.92(+2.58%) |
May 24, 2006 | 35.86 | 36.89 | 34.91 | 35.63 | 1,839,803 | -0.71(-1.95%) |
May 23, 2006 | 36.96 | 38.05 | 36.24 | 36.34 | 1,570,416 | -0.41(-1.12%) |
May 22, 2006 | 36.78 | 37.06 | 35.16 | 36.75 | 2,381,318 | -0.80(-2.12%) |
May 19, 2006 | 37.01 | 37.67 | 36.22 | 37.55 | 1,824,387 | +0.25(+0.66%) |
May 18, 2006 | 38.19 | 38.50 | 37.27 | 37.30 | 1,684,269 | -0.71(-1.87%) |
May 17, 2006 | 39.38 | 39.95 | 37.79 | 38.01 | 2,298,069 | -1.36(-3.45%) |
May 16, 2006 | 39.62 | 40.69 | 39.23 | 39.37 | 2,181,590 | +0.04(+0.11%) |
May 15, 2006 | 38.97 | 39.77 | 38.91 | 39.33 | 1,758,039 | -1.12(-2.77%) |
May 12, 2006 | 41.61 | 41.68 | 40.33 | 40.45 | 1,259,690 | -1.38(-3.31%) |
May 11, 2006 | 43.00 | 43.20 | 41.81 | 41.83 | 1,077,434 | -0.62(-1.46%) |
May 10, 2006 | 41.33 | 42.47 | 41.22 | 42.45 | 1,223,947 | +0.90(+2.17%) |
May 09, 2006 | 41.39 | 42.30 | 41.08 | 41.55 | 1,548,490 | +0.16(+0.38%) |
May 08, 2006 | 41.16 | 41.57 | 40.63 | 41.39 | 756,659 | -0.40(-0.96%) |
May 05, 2006 | 41.16 | 41.80 | 40.99 | 41.80 | 840,707 | +1.16(+2.87%) |
May 04, 2006 | 41.07 | 41.79 | 40.28 | 40.63 | 1,484,198 | -0.88(-2.11%) |
May 03, 2006 | 42.62 | 42.62 | 41.17 | 41.51 | 2,097,656 | -1.11(-2.61%) |
May 02, 2006 | 40.89 | 42.65 | 40.75 | 42.62 | 2,326,732 | +2.25(+5.57%) |
May 01, 2006 | 39.67 | 40.94 | 39.54 | 40.37 | 1,721,154 | +0.98(+2.49%) |
Apr 28, 2006 | 38.89 | 40.07 | 38.62 | 39.39 | 1,546,777 | +0.72(+1.86%) |
Apr 27, 2006 | 38.27 | 39.34 | 38.01 | 38.67 | 1,271,795 | -0.43(-1.10%) |
Apr 26, 2006 | 40.19 | 40.84 | 38.99 | 39.10 | 1,051,854 | -0.88(-2.19%) |
Apr 25, 2006 | 41.46 | 41.59 | 39.55 | 39.98 | 2,036,562 | -1.00(-2.44%) |
Apr 24, 2006 | 41.60 | 41.65 | 40.68 | 40.97 | 1,153,146 | -1.09(-2.58%) |
Apr 21, 2006 | 41.68 | 42.26 | 41.53 | 42.06 | 1,438,406 | +0.64(+1.54%) |
Apr 20, 2006 | 41.63 | 41.74 | 40.68 | 41.42 | 1,714,416 | -0.39(-0.92%) |
Apr 19, 2006 | 40.99 | 41.87 | 40.72 | 41.81 | 1,257,178 | +0.74(+1.79%) |
Apr 18, 2006 | 40.68 | 41.22 | 40.55 | 41.07 | 1,529,991 | +0.96(+2.40%) |
Apr 17, 2006 | 39.73 | 40.25 | 39.73 | 40.11 | 925,896 | +0.60(+1.53%) |
Apr 13, 2006 | 39.34 | 39.67 | 38.62 | 39.50 | 886,956 | +0.17(+0.42%) |
Apr 12, 2006 | 39.24 | 39.63 | 38.92 | 39.34 | 1,286,183 | +0.14(+0.36%) |
Apr 11, 2006 | 39.42 | 39.71 | 38.98 | 39.20 | 1,174,614 | -0.09(-0.22%) |
Apr 10, 2006 | 38.97 | 39.60 | 38.89 | 39.28 | 1,436,464 | +0.82(+2.14%) |
Apr 07, 2006 | 38.53 | 38.87 | 37.99 | 38.46 | 1,009,031 | -0.42(-1.08%) |
Apr 06, 2006 | 39.06 | 39.24 | 38.37 | 38.88 | 1,119,001 | -0.16(-0.40%) |
Apr 05, 2006 | 38.38 | 39.31 | 38.24 | 39.04 | 1,065,672 | +0.57(+1.48%) |
Apr 04, 2006 | 38.44 | 38.71 | 38.16 | 38.47 | 895,749 | -0.11(-0.27%) |
Apr 03, 2006 | 38.79 | 39.27 | 38.37 | 38.57 | 1,274,878 | +0.11(+0.30%) |
Mar 31, 2006 | 38.53 | 38.59 | 38.01 | 38.46 | 1,220,863 | -0.45(-1.15%) |
Mar 30, 2006 | 38.90 | 39.22 | 38.29 | 38.91 | 1,043,975 | +0.18(+0.47%) |
Mar 29, 2006 | 38.08 | 38.91 | 38.01 | 38.72 | 1,109,751 | +0.65(+1.70%) |
Mar 28, 2006 | 38.23 | 38.66 | 37.94 | 38.08 | 1,007,318 | +0.28(+0.74%) |
Mar 27, 2006 | 37.30 | 37.85 | 36.92 | 37.79 | 1,408,829 | +0.25(+0.65%) |
Mar 24, 2006 | 37.09 | 37.57 | 36.71 | 37.55 | 1,510,920 | +0.44(+1.18%) |
Mar 23, 2006 | 36.42 | 37.27 | 36.31 | 37.11 | 1,125,853 | +0.82(+2.27%) |
Mar 22, 2006 | 35.39 | 36.67 | 35.39 | 36.29 | 1,402,206 | +0.73(+2.04%) |
Mar 21, 2006 | 35.26 | 36.24 | 35.26 | 35.56 | 1,237,764 | -0.40(-1.12%) |
Mar 20, 2006 | 36.34 | 36.79 | 35.80 | 35.96 | 1,271,566 | -0.74(-2.00%) |
Mar 17, 2006 | 37.23 | 37.29 | 36.60 | 36.70 | 1,452,452 | -0.17(-0.45%) |
Mar 16, 2006 | 36.06 | 36.97 | 35.83 | 36.87 | 1,381,308 | +0.81(+2.23%) |
Mar 15, 2006 | 35.61 | 36.30 | 35.46 | 36.06 | 1,110,893 | +0.10(+0.27%) |
Mar 14, 2006 | 35.29 | 36.13 | 35.06 | 35.96 | 1,512,747 | +0.69(+1.96%) |
Mar 13, 2006 | 34.94 | 35.55 | 34.80 | 35.27 | 1,761,922 | +1.04(+3.04%) |
Mar 10, 2006 | 33.98 | 34.76 | 33.74 | 34.23 | 1,117,517 | -0.08(-0.23%) |
Mar 09, 2006 | 34.69 | 34.96 | 33.92 | 34.31 | 1,291,094 | -0.18(-0.51%) |
Mar 08, 2006 | 33.80 | 34.83 | 33.56 | 34.48 | 1,435,551 | +0.29(+0.85%) |
Mar 07, 2006 | 35.02 | 35.02 | 33.93 | 34.20 | 1,599,650 | -1.02(-2.89%) |
Mar 06, 2006 | 35.89 | 36.00 | 35.18 | 35.21 | 1,064,872 | -1.07(-2.94%) |
Mar 03, 2006 | 36.34 | 36.98 | 36.22 | 36.28 | 1,818,106 | -0.54(-1.47%) |
Mar 02, 2006 | 36.43 | 37.22 | 36.31 | 36.82 | 1,233,996 | +0.38(+1.03%) |
Mar 01, 2006 | 36.98 | 37.02 | 36.33 | 36.45 | 1,949,887 | -0.37(-1.00%) |
Feb 28, 2006 | 37.15 | 37.47 | 36.49 | 36.81 | 2,000,476 | -0.33(-0.90%) |
Feb 27, 2006 | 37.64 | 37.92 | 37.02 | 37.15 | 1,223,262 | -0.93(-2.44%) |
Feb 24, 2006 | 37.18 | 38.22 | 37.04 | 38.08 | 1,748,332 | +1.34(+3.65%) |
Feb 23, 2006 | 36.78 | 37.51 | 36.17 | 36.74 | 1,319,414 | +0.28(+0.77%) |
Feb 22, 2006 | 36.78 | 36.92 | 36.18 | 36.45 | 1,082,915 | -0.93(-2.48%) |
Feb 21, 2006 | 37.65 | 37.97 | 36.90 | 37.38 | 1,376,854 | +0.57(+1.55%) |
Feb 17, 2006 | 37.02 | 37.48 | 36.38 | 36.81 | 1,806,915 | -0.08(-0.21%) |
Feb 16, 2006 | 36.08 | 37.13 | 35.95 | 36.89 | 1,360,410 | +1.45(+4.10%) |
Feb 15, 2006 | 35.84 | 36.47 | 35.22 | 35.44 | 1,448,455 | -0.18(-0.52%) |
Feb 14, 2006 | 35.21 | 35.96 | 34.55 | 35.62 | 1,956,853 | -0.27(-0.76%) |
Feb 13, 2006 | 36.87 | 37.13 | 35.70 | 35.89 | 1,541,867 | -1.18(-3.19%) |
Feb 10, 2006 | 36.22 | 37.38 | 35.30 | 37.08 | 2,821,998 | +0.95(+2.62%) |
Feb 09, 2006 | 37.74 | 38.46 | 36.07 | 36.13 | 2,304,008 | -1.34(-3.58%) |
Feb 08, 2006 | 37.22 | 37.85 | 36.27 | 37.47 | 1,963,477 | +0.08(+0.21%) |
Feb 07, 2006 | 38.97 | 39.00 | 37.35 | 37.39 | 2,521,550 | -1.78(-4.54%) |
Feb 06, 2006 | 39.41 | 39.78 | 38.71 | 39.17 | 1,199,280 | +0.20(+0.52%) |
Feb 03, 2006 | 39.19 | 39.38 | 38.45 | 38.97 | 1,085,770 | -0.32(-0.82%) |
Feb 02, 2006 | 39.26 | 39.79 | 38.66 | 39.29 | 1,786,588 | -0.20(-0.51%) |
Feb 01, 2006 | 40.47 | 41.08 | 39.38 | 39.49 | 1,475,748 | -1.03(-2.55%) |
Jan 31, 2006 | 40.03 | 40.75 | 39.98 | 40.53 | 1,267,227 | +0.45(+1.11%) |
Jan 30, 2006 | 39.48 | 40.28 | 39.41 | 40.08 | 1,327,408 | +1.20(+3.09%) |
Jan 27, 2006 | 38.97 | 39.27 | 38.28 | 38.88 | 1,790,356 | +0.51(+1.32%) |
Jan 26, 2006 | 38.62 | 38.75 | 37.14 | 38.37 | 1,791,384 | -0.13(-0.34%) |
Jan 25, 2006 | 39.84 | 39.87 | 38.08 | 38.50 | 2,254,447 | -1.16(-2.94%) |
Jan 24, 2006 | 39.06 | 40.17 | 39.01 | 39.67 | 2,586,070 | +0.46(+1.18%) |
Jan 23, 2006 | 38.47 | 39.35 | 38.32 | 39.20 | 1,628,199 | +0.52(+1.34%) |
Jan 20, 2006 | 39.23 | 39.32 | 37.95 | 38.69 | 1,545,064 | +0.43(+1.12%) |
Jan 19, 2006 | 37.09 | 38.38 | 36.78 | 38.26 | 1,643,158 | +1.23(+3.31%) |
Jan 18, 2006 | 37.89 | 37.99 | 36.28 | 37.03 | 1,508,293 | -0.95(-2.49%) |
Jan 17, 2006 | 38.44 | 38.75 | 37.79 | 37.98 | 1,852,935 | +0.17(+0.44%) |
Jan 13, 2006 | 36.61 | 37.87 | 36.60 | 37.81 | 1,250,212 | +0.78(+2.10%) |
Jan 12, 2006 | 37.79 | 38.42 | 36.97 | 37.03 | 1,451,881 | -0.46(-1.24%) |
Jan 11, 2006 | 36.91 | 37.65 | 36.60 | 37.50 | 1,895,302 | +0.30(+0.80%) |
Jan 10, 2006 | 36.87 | 38.02 | 36.83 | 37.20 | 1,829,868 | +0.16(+0.43%) |
Jan 09, 2006 | 37.42 | 37.51 | 36.43 | 37.04 | 1,734,058 | -0.38(-1.01%) |
Jan 06, 2006 | 36.12 | 37.52 | 35.92 | 37.42 | 3,130,783 | +1.83(+5.14%) |
Jan 05, 2006 | 36.38 | 36.65 | 35.34 | 35.59 | 1,671,707 | -1.16(-3.17%) |
Jan 04, 2006 | 35.68 | 36.95 | 35.49 | 36.75 | 1,853,963 | +0.50(+1.38%) |
Jan 03, 2006 | 35.64 | 36.40 | 35.51 | 36.25 | 1,990,541 | +0.96(+2.73%) |
Dec 30, 2005 | 34.90 | 35.63 | 34.63 | 35.29 | 982,766 | +0.04(+0.12%) |
Dec 29, 2005 | 35.75 | 35.89 | 35.18 | 35.25 | 896,320 | -0.56(-1.57%) |
Dec 28, 2005 | 35.09 | 35.97 | 34.97 | 35.81 | 977,513 | +0.72(+2.05%) |
Dec 27, 2005 | 36.30 | 36.30 | 34.72 | 35.09 | 1,495,275 | -1.51(-4.14%) |
Dec 23, 2005 | 36.82 | 36.87 | 35.88 | 36.60 | 1,046,373 | -0.58(-1.55%) |
Dec 22, 2005 | 37.13 | 37.57 | 37.00 | 37.18 | 1,296,803 | +0.27(+0.74%) |
Dec 21, 2005 | 37.04 | 37.37 | 36.51 | 36.91 | 1,017,481 | +0.13(+0.36%) |
Dec 20, 2005 | 36.82 | 37.03 | 36.48 | 36.78 | 1,017,367 | +0.28(+0.77%) |
Dec 19, 2005 | 36.74 | 37.13 | 36.22 | 36.50 | 1,123,911 | -0.22(-0.60%) |
Dec 16, 2005 | 38.06 | 38.08 | 36.66 | 36.72 | 1,599,079 | -1.19(-3.14%) |
Dec 15, 2005 | 38.44 | 38.44 | 36.91 | 37.91 | 2,288,477 | -0.58(-1.50%) |
Dec 14, 2005 | 38.24 | 38.67 | 37.68 | 38.49 | 1,583,206 | +0.17(+0.43%) |
Dec 13, 2005 | 37.92 | 38.98 | 37.92 | 38.32 | 2,718,766 | +0.88(+2.36%) |
Dec 12, 2005 | 37.84 | 37.89 | 37.12 | 37.44 | 1,652,408 | +0.59(+1.59%) |
Dec 09, 2005 | 37.22 | 37.22 | 36.20 | 36.85 | 1,597,709 | -0.50(-1.34%) |
Dec 08, 2005 | 36.52 | 37.38 | 36.31 | 37.35 | 2,249,879 | +0.97(+2.67%) |
Dec 07, 2005 | 36.34 | 37.19 | 36.18 | 36.38 | 4,163,224 | +0.71(+1.99%) |
Dec 06, 2005 | 33.50 | 35.95 | 33.36 | 35.67 | 4,230,714 | +2.30(+6.90%) |
Dec 05, 2005 | 33.62 | 33.80 | 33.27 | 33.36 | 3,571,121 | +0.10(+0.29%) |
Dec 02, 2005 | 33.36 | 33.50 | 32.79 | 33.27 | 2,606,397 | +0.07(+0.21%) |
Dec 01, 2005 | 32.93 | 33.28 | 32.72 | 33.20 | 4,362,267 | +0.47(+1.45%) |
Nov 30, 2005 | 32.57 | 32.87 | 32.43 | 32.72 | 1,497,331 | +0.19(+0.59%) |
Nov 29, 2005 | 32.58 | 32.85 | 32.23 | 32.53 | 2,596,005 | +0.51(+1.59%) |
Nov 28, 2005 | 33.63 | 33.64 | 31.85 | 32.02 | 2,359,849 | -2.24(-6.54%) |
Nov 25, 2005 | 34.03 | 34.47 | 34.03 | 34.27 | 463,862 | +0.24(+0.69%) |
Nov 23, 2005 | 34.43 | 34.58 | 33.97 | 34.03 | 1,585,946 | -0.77(-2.21%) |
Nov 22, 2005 | 34.01 | 34.80 | 33.80 | 34.80 | 2,000,933 | +1.23(+3.68%) |
Nov 21, 2005 | 33.14 | 33.60 | 32.93 | 33.57 | 1,624,088 | +0.61(+1.86%) |
Nov 18, 2005 | 33.64 | 33.64 | 32.79 | 32.95 | 1,537,413 | -0.52(-1.54%) |
Nov 17, 2005 | 34.24 | 34.27 | 33.22 | 33.47 | 2,144,020 | -0.28(-0.83%) |
Nov 16, 2005 | 33.07 | 33.88 | 32.71 | 33.75 | 1,804,174 | +0.82(+2.50%) |
Nov 15, 2005 | 32.23 | 33.96 | 32.20 | 32.93 | 2,327,874 | +0.67(+2.06%) |
Nov 14, 2005 | 32.11 | 32.69 | 32.01 | 32.26 | 2,117,412 | +0.19(+0.60%) |
Nov 11, 2005 | 31.27 | 32.17 | 31.27 | 32.07 | 2,785,342 | +0.58(+1.84%) |
Nov 10, 2005 | 32.18 | 32.23 | 31.35 | 31.49 | 2,863,223 | -1.45(-4.41%) |
Nov 09, 2005 | 33.15 | 33.49 | 32.36 | 32.94 | 2,489,118 | -0.34(-1.03%) |
Nov 08, 2005 | 32.94 | 33.62 | 32.86 | 33.28 | 2,164,575 | -0.21(-0.63%) |
Nov 07, 2005 | 34.48 | 34.48 | 33.39 | 33.50 | 1,810,112 | -0.99(-2.87%) |
Nov 04, 2005 | 35.60 | 35.64 | 33.71 | 34.48 | 2,904,447 | -1.40(-3.90%) |
Nov 03, 2005 | 35.89 | 36.45 | 35.31 | 35.89 | 1,961,421 | +0.09(+0.24%) |
Nov 02, 2005 | 35.67 | 36.34 | 35.23 | 35.80 | 1,798,007 | +0.13(+0.37%) |
Nov 01, 2005 | 34.85 | 35.82 | 34.69 | 35.67 | 1,874,518 | +0.60(+1.70%) |
Oct 31, 2005 | 35.06 | 35.86 | 34.39 | 35.07 | 2,043,071 | +0.04(+0.12%) |
Oct 28, 2005 | 34.30 | 35.34 | 33.45 | 35.03 | 1,795,152 | +1.23(+3.63%) |
Oct 27, 2005 | 34.69 | 34.99 | 33.52 | 33.80 | 2,247,024 | -0.68(-1.98%) |
Oct 26, 2005 | 34.92 | 35.69 | 34.24 | 34.48 | 2,303,208 | -0.44(-1.25%) |
Oct 25, 2005 | 33.95 | 34.97 | 33.95 | 34.92 | 1,952,742 | +1.02(+3.02%) |
Oct 24, 2005 | 32.40 | 34.17 | 32.24 | 33.90 | 2,093,545 | +1.30(+3.98%) |
Oct 21, 2005 | 30.82 | 33.00 | 30.78 | 32.60 | 2,619,986 | +0.29(+0.89%) |
Oct 20, 2005 | 33.63 | 33.84 | 31.66 | 32.31 | 3,386,809 | -1.86(-5.43%) |
Oct 19, 2005 | 34.13 | 34.24 | 32.21 | 34.17 | 3,337,591 | +0.04(+0.13%) |
Oct 18, 2005 | 35.37 | 35.54 | 34.11 | 34.13 | 2,563,802 | -1.59(-4.46%) |
Oct 17, 2005 | 35.82 | 36.48 | 35.40 | 35.72 | 2,327,874 | +0.31(+0.87%) |
Oct 14, 2005 | 34.50 | 35.44 | 34.36 | 35.41 | 3,340,217 | +0.60(+1.71%) |
Oct 13, 2005 | 35.68 | 35.71 | 33.63 | 34.82 | 2,970,452 | -1.32(-3.66%) |
Oct 12, 2005 | 37.13 | 37.62 | 35.85 | 36.14 | 2,593,036 | -1.08(-2.89%) |
Oct 11, 2005 | 37.18 | 37.62 | 36.87 | 37.22 | 2,379,148 | +0.47(+1.29%) |
Oct 10, 2005 | 36.77 | 37.09 | 36.10 | 36.74 | 2,471,304 | +0.10(+0.26%) |
Oct 07, 2005 | 36.91 | 37.11 | 35.99 | 36.65 | 2,867,334 | +0.25(+0.70%) |
Oct 06, 2005 | 37.65 | 37.65 | 35.47 | 36.39 | 3,505,572 | -2.20(-5.70%) |
Oct 05, 2005 | 40.46 | 40.57 | 38.10 | 38.59 | 2,043,185 | -1.78(-4.40%) |
Oct 04, 2005 | 41.68 | 42.69 | 40.37 | 40.37 | 1,620,319 | -1.48(-3.54%) |
Oct 03, 2005 | 41.17 | 42.00 | 41.16 | 41.85 | 2,093,317 | +0.78(+1.90%) |
Sep 30, 2005 | 41.61 | 41.88 | 41.00 | 41.07 | 1,929,561 | -0.54(-1.30%) |
Sep 29, 2005 | 41.03 | 41.61 | 40.85 | 41.61 | 1,873,605 | +0.81(+1.97%) |
Sep 28, 2005 | 40.57 | 40.96 | 39.94 | 40.81 | 1,477,917 | +0.39(+0.95%) |
Sep 27, 2005 | 40.81 | 40.81 | 39.87 | 40.42 | 2,046,383 | -0.53(-1.30%) |
Sep 26, 2005 | 40.10 | 41.08 | 39.62 | 40.96 | 1,402,891 | +0.82(+2.05%) |
Sep 23, 2005 | 40.13 | 40.76 | 39.94 | 40.13 | 1,528,506 | -0.60(-1.46%) |
Sep 22, 2005 | 41.25 | 41.91 | 39.85 | 40.73 | 2,551,469 | -0.07(-0.17%) |
Sep 21, 2005 | 40.59 | 41.33 | 40.56 | 40.80 | 2,015,093 | +1.02(+2.58%) |
Sep 20, 2005 | 40.15 | 40.28 | 39.49 | 39.77 | 2,203,516 | -0.20(-0.50%) |
Sep 19, 2005 | 39.70 | 40.72 | 39.70 | 39.98 | 2,361,220 | +0.80(+2.03%) |
Sep 16, 2005 | 38.89 | 39.27 | 38.71 | 39.18 | 2,114,900 | +0.32(+0.81%) |
Sep 15, 2005 | 39.58 | 39.59 | 38.41 | 38.86 | 1,199,966 | -38.68(-49.88%) |
Sep 14, 2005 | 77.39 | 77.79 | 76.53 | 77.54 | 3,429,518 | +0.89(+1.17%) |
Sep 13, 2005 | 76.89 | 77.56 | 76.50 | 76.65 | 3,089,216 | -0.24(-0.31%) |
Sep 12, 2005 | 78.20 | 78.20 | 76.65 | 76.89 | 3,252,744 | -1.75(-2.23%) |
Sep 09, 2005 | 77.41 | 79.16 | 77.41 | 78.64 | 3,186,053 | +1.75(+2.28%) |
Sep 08, 2005 | 76.89 | 77.64 | 76.63 | 76.89 | 2,984,613 | +0.50(+0.65%) |
Sep 07, 2005 | 76.19 | 76.92 | 75.79 | 76.39 | 2,642,483 | +0.35(+0.46%) |
Sep 06, 2005 | 76.40 | 76.97 | 74.94 | 76.04 | 3,758,858 | -0.19(-0.25%) |
Sep 02, 2005 | 77.59 | 77.59 | 75.86 | 76.23 | 2,720,136 | -1.91(-2.44%) |
Sep 01, 2005 | 77.59 | 78.57 | 77.42 | 78.14 | 4,520,770 | +0.95(+1.24%) |
Aug 31, 2005 | 74.90 | 77.74 | 74.79 | 77.18 | 4,320,243 | +2.46(+3.29%) |
Aug 30, 2005 | 74.21 | 75.39 | 74.16 | 74.72 | 3,238,127 | +0.85(+1.15%) |
Aug 29, 2005 | 74.78 | 75.30 | 73.09 | 73.87 | 4,507,524 | -0.15(-0.20%) |
Aug 26, 2005 | 74.56 | 75.01 | 73.73 | 74.02 | 2,546,102 | -0.73(-0.97%) |
Aug 25, 2005 | 74.17 | 74.75 | 73.93 | 74.75 | 2,892,343 | +0.09(+0.12%) |
Aug 24, 2005 | 74.26 | 75.39 | 73.16 | 74.66 | 3,798,598 | +0.84(+1.14%) |
Aug 23, 2005 | 74.22 | 74.59 | 72.49 | 73.82 | 5,013,638 | +0.04(+0.05%) |
Aug 22, 2005 | 74.18 | 74.75 | 73.18 | 73.79 | 4,100,531 | -0.10(-0.13%) |
Aug 19, 2005 | 73.20 | 74.61 | 73.16 | 73.88 | 4,345,823 | +1.12(+1.54%) |
Aug 18, 2005 | 71.72 | 72.90 | 71.46 | 72.76 | 4,255,380 | +0.34(+0.47%) |
Aug 17, 2005 | 74.21 | 74.96 | 71.33 | 72.42 | 5,899,338 | -2.01(-2.71%) |
Aug 16, 2005 | 76.10 | 76.36 | 74.41 | 74.43 | 2,912,441 | -2.00(-2.61%) |
Aug 15, 2005 | 77.29 | 77.40 | 75.87 | 76.43 | 2,352,883 | -1.13(-1.46%) |
Aug 12, 2005 | 77.35 | 77.67 | 76.47 | 77.56 | 3,318,063 | +0.48(+0.62%) |
Aug 11, 2005 | 77.73 | 78.20 | 76.09 | 77.08 | 3,625,478 | -0.47(-0.61%) |
Aug 10, 2005 | 76.00 | 77.77 | 75.61 | 77.55 | 3,750,636 | +1.96(+2.59%) |
Aug 09, 2005 | 75.97 | 76.10 | 74.88 | 75.59 | 3,304,817 | -0.39(-0.51%) |
Aug 08, 2005 | 76.84 | 77.81 | 75.73 | 75.97 | 3,016,131 | +0.45(+0.59%) |
Aug 05, 2005 | 76.82 | 76.86 | 75.34 | 75.53 | 4,410,229 | -1.25(-1.63%) |
Aug 04, 2005 | 75.22 | 76.78 | 75.18 | 76.78 | 3,439,567 | +1.32(+1.75%) |
Aug 03, 2005 | 75.75 | 77.41 | 74.84 | 75.46 | 6,543,857 | +0.60(+0.81%) |
Aug 02, 2005 | 72.73 | 74.85 | 72.68 | 74.85 | 4,600,707 | +2.23(+3.07%) |
Aug 01, 2005 | 72.47 | 72.90 | 72.34 | 72.62 | 2,515,954 | +0.37(+0.51%) |
Jul 29, 2005 | 72.58 | 72.74 | 72.03 | 72.25 | 2,853,516 | -0.07(-0.10%) |
Jul 28, 2005 | 71.88 | 72.47 | 71.25 | 72.32 | 3,150,881 | +1.06(+1.49%) |
Jul 27, 2005 | 70.77 | 71.29 | 70.14 | 71.26 | 1,784,647 | +0.49(+0.69%) |
Jul 26, 2005 | 70.93 | 71.43 | 70.58 | 70.77 | 3,276,040 | -0.81(-1.14%) |
Jul 25, 2005 | 71.68 | 72.66 | 71.11 | 71.59 | 2,674,458 | -0.39(-0.55%) |
Jul 22, 2005 | 70.49 | 72.43 | 70.49 | 71.98 | 3,951,163 | +2.00(+2.85%) |
Jul 21, 2005 | 69.70 | 70.45 | 68.98 | 69.99 | 3,604,466 | +0.06(+0.09%) |
Jul 20, 2005 | 69.91 | 70.01 | 69.03 | 69.92 | 3,147,227 | +0.06(+0.09%) |
Jul 19, 2005 | 69.09 | 70.03 | 68.68 | 69.86 | 2,018,976 | +1.30(+1.89%) |
Jul 18, 2005 | 68.48 | 68.87 | 67.87 | 68.57 | 2,545,188 | +0.09(+0.13%) |
Jul 15, 2005 | 68.87 | 69.62 | 68.01 | 68.48 | 4,779,766 | +0.48(+0.71%) |
Jul 14, 2005 | 70.27 | 70.75 | 67.28 | 68.00 | 3,433,172 | -2.18(-3.11%) |
Jul 13, 2005 | 70.93 | 71.23 | 69.90 | 70.18 | 2,274,774 | -0.66(-0.93%) |
Jul 12, 2005 | 70.06 | 71.22 | 69.94 | 70.83 | 3,616,799 | +0.66(+0.94%) |
Jul 11, 2005 | 69.00 | 70.18 | 68.85 | 70.18 | 2,615,533 | +0.65(+0.93%) |
Jul 08, 2005 | 69.97 | 70.55 | 68.86 | 69.53 | 3,764,339 | -0.32(-0.46%) |
Jul 07, 2005 | 67.43 | 69.85 | 67.34 | 69.85 | 4,239,849 | +1.44(+2.10%) |
Jul 06, 2005 | 69.35 | 69.86 | 67.62 | 68.42 | 3,315,323 | -0.63(-0.91%) |
Jul 05, 2005 | 68.30 | 69.57 | 68.13 | 69.05 | 3,903,658 | +1.08(+1.58%) |
Jul 01, 2005 | 66.37 | 68.00 | 66.33 | 67.97 | 2,987,353 | +1.73(+2.60%) |
Jun 30, 2005 | 66.33 | 67.94 | 66.23 | 66.25 | 3,497,579 | +0.26(+0.40%) |
Jun 29, 2005 | 65.62 | 66.38 | 65.04 | 65.98 | 2,781,345 | +0.52(+0.79%) |
Jun 28, 2005 | 66.55 | 66.63 | 64.82 | 65.47 | 4,901,270 | -1.35(-2.02%) |
Jun 27, 2005 | 66.44 | 67.77 | 66.22 | 66.82 | 4,962,022 | +0.83(+1.26%) |
Jun 24, 2005 | 67.32 | 67.64 | 65.93 | 65.98 | 3,089,216 | -1.05(-1.57%) |
Jun 23, 2005 | 67.02 | 68.32 | 66.56 | 67.03 | 2,354,254 | +0.21(+0.31%) |
Jun 22, 2005 | 66.29 | 66.86 | 65.92 | 66.82 | 4,702,113 | +0.66(+0.99%) |
Jun 21, 2005 | 67.60 | 67.95 | 66.01 | 66.17 | 3,627,762 | -1.74(-2.57%) |
Jun 20, 2005 | 68.86 | 69.07 | 67.32 | 67.91 | 5,898,425 | -0.78(-1.13%) |
Jun 17, 2005 | 68.52 | 68.90 | 67.70 | 68.69 | 5,619,331 | +0.53(+0.77%) |
Jun 16, 2005 | 67.34 | 68.16 | 67.18 | 68.16 | 2,647,964 | +0.69(+1.03%) |
Jun 15, 2005 | 67.25 | 67.65 | 66.83 | 67.47 | 2,711,457 | +0.44(+0.65%) |
Jun 14, 2005 | 67.30 | 67.54 | 66.49 | 67.03 | 3,357,347 | -0.26(-0.39%) |
Jun 13, 2005 | 66.42 | 67.38 | 66.33 | 67.30 | 2,758,962 | +0.53(+0.79%) |
Jun 10, 2005 | 67.38 | 67.51 | 66.32 | 66.77 | 2,863,109 | -0.57(-0.85%) |
Jun 09, 2005 | 65.95 | 67.38 | 65.65 | 67.34 | 4,020,594 | +1.39(+2.11%) |
Jun 08, 2005 | 64.76 | 66.45 | 64.76 | 65.95 | 6,368,453 | +0.95(+1.45%) |
Jun 07, 2005 | 65.50 | 65.97 | 64.77 | 65.00 | 4,817,679 | -0.50(-0.76%) |
Jun 06, 2005 | 66.29 | 66.47 | 65.08 | 65.50 | 6,078,397 | -0.57(-0.86%) |
Jun 03, 2005 | 65.95 | 66.58 | 65.61 | 66.07 | 3,810,018 | +0.34(+0.52%) |
Jun 02, 2005 | 65.22 | 65.73 | 64.84 | 65.73 | 4,423,933 | +0.47(+0.72%) |