Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.95 | 43.38 | 41.83 | 42.68 | 1,290,820 | -0.57(-1.31%) |
May 30, 2006 | 43.87 | 43.90 | 43.20 | 43.24 | 2,415,690 | -0.61(-1.40%) |
May 26, 2006 | 43.52 | 44.00 | 43.15 | 43.85 | 964,462 | +0.33(+0.77%) |
May 25, 2006 | 43.13 | 43.81 | 42.98 | 43.52 | 1,891,636 | +0.57(+1.32%) |
May 24, 2006 | 42.50 | 43.14 | 42.10 | 42.96 | 1,215,235 | +0.32(+0.74%) |
May 23, 2006 | 43.19 | 43.63 | 42.54 | 42.64 | 712,344 | -0.40(-0.93%) |
May 22, 2006 | 43.14 | 43.21 | 42.56 | 43.04 | 2,070,184 | -0.20(-0.47%) |
May 19, 2006 | 42.96 | 43.65 | 42.37 | 43.24 | 2,184,065 | +0.40(+0.94%) |
May 18, 2006 | 43.16 | 43.35 | 42.66 | 42.84 | 1,457,947 | -0.11(-0.26%) |
May 17, 2006 | 43.46 | 43.63 | 42.82 | 42.95 | 869,393 | -0.88(-2.01%) |
May 16, 2006 | 44.50 | 44.51 | 43.82 | 43.83 | 1,084,558 | -0.58(-1.31%) |
May 15, 2006 | 43.52 | 44.63 | 43.21 | 44.41 | 1,377,995 | +0.45(+1.02%) |
May 12, 2006 | 44.53 | 44.53 | 43.59 | 43.97 | 1,440,310 | -0.97(-2.16%) |
May 11, 2006 | 46.35 | 46.35 | 44.88 | 44.94 | 716,040 | -1.62(-3.48%) |
May 10, 2006 | 46.31 | 46.84 | 46.03 | 46.56 | 727,125 | +0.28(+0.60%) |
May 09, 2006 | 46.62 | 46.66 | 45.96 | 46.28 | 712,848 | -0.36(-0.77%) |
May 08, 2006 | 46.14 | 46.89 | 46.14 | 46.63 | 882,830 | +0.60(+1.29%) |
May 05, 2006 | 28.18 | 47.02 | 45.66 | 46.04 | 1,511,192 | -0.15(-0.34%) |
May 04, 2006 | 45.52 | 46.34 | 45.34 | 46.19 | 740,395 | +0.97(+2.15%) |
May 03, 2006 | 44.40 | 45.24 | 44.13 | 45.22 | 864,018 | +0.82(+1.85%) |
May 02, 2006 | 44.71 | 44.75 | 44.15 | 44.40 | 909,537 | -0.68(-1.51%) |
May 01, 2006 | 45.72 | 46.03 | 44.99 | 45.08 | 635,416 | -0.69(-1.51%) |
Apr 28, 2006 | 45.96 | 46.39 | 45.73 | 45.77 | 564,198 | -0.19(-0.41%) |
Apr 27, 2006 | 45.54 | 46.51 | 45.32 | 45.96 | 852,092 | +0.16(+0.35%) |
Apr 26, 2006 | 45.94 | 46.23 | 45.72 | 45.80 | 825,890 | -0.20(-0.44%) |
Apr 25, 2006 | 45.87 | 46.17 | 45.72 | 46.00 | 1,862,409 | +0.10(+0.21%) |
Apr 24, 2006 | 46.08 | 46.08 | 45.46 | 45.91 | 623,826 | -0.32(-0.68%) |
Apr 21, 2006 | 46.32 | 46.56 | 45.96 | 46.22 | 620,467 | +0.05(+0.12%) |
Apr 20, 2006 | 46.00 | 46.22 | 45.15 | 46.17 | 750,137 | +0.09(+0.19%) |
Apr 19, 2006 | 45.47 | 46.45 | 45.31 | 46.08 | 943,970 | +0.52(+1.14%) |
Apr 18, 2006 | 44.03 | 45.83 | 44.00 | 45.56 | 1,226,993 | +1.53(+3.47%) |
Apr 17, 2006 | 43.82 | 44.34 | 43.72 | 44.03 | 831,936 | -0.40(-0.90%) |
Apr 13, 2006 | 45.18 | 45.09 | 44.37 | 44.43 | 777,683 | -0.75(-1.66%) |
Apr 12, 2006 | 44.92 | 45.40 | 44.92 | 45.18 | 994,360 | +0.12(+0.26%) |
Apr 11, 2006 | 44.66 | 45.44 | 44.58 | 45.06 | 1,218,427 | +0.41(+0.92%) |
Apr 10, 2006 | 44.92 | 45.29 | 44.35 | 44.65 | 1,059,699 | -0.48(-1.06%) |
Apr 07, 2006 | 45.72 | 45.94 | 45.10 | 45.13 | 1,186,177 | -1.04(-2.26%) |
Apr 06, 2006 | 45.52 | 46.62 | 45.52 | 46.17 | 972,020 | -0.51(-1.10%) |
Apr 05, 2006 | 46.44 | 46.88 | 46.41 | 46.68 | 908,697 | +0.21(+0.46%) |
Apr 04, 2006 | 46.91 | 47.15 | 46.41 | 46.47 | 1,611,636 | -0.51(-1.09%) |
Apr 03, 2006 | 48.34 | 48.46 | 45.29 | 46.98 | 1,508,337 | -1.38(-2.86%) |
Mar 31, 2006 | 48.36 | 48.70 | 47.85 | 48.36 | 1,521,774 | -0.02(-0.04%) |
Mar 30, 2006 | 49.18 | 49.20 | 47.98 | 48.38 | 1,523,957 | -0.61(-1.25%) |
Mar 29, 2006 | 47.93 | 49.13 | 47.93 | 48.99 | 1,080,527 | +1.11(+2.33%) |
Mar 28, 2006 | 46.98 | 47.88 | 46.50 | 47.88 | 1,749,536 | +0.79(+1.67%) |
Mar 27, 2006 | 48.16 | 48.16 | 47.09 | 47.09 | 1,425,865 | -1.10(-2.27%) |
Mar 24, 2006 | 48.67 | 48.71 | 48.19 | 48.19 | 906,345 | -0.57(-1.17%) |
Mar 23, 2006 | 48.63 | 48.91 | 48.50 | 48.76 | 1,011,324 | +0.00(+0.00%) |
Mar 22, 2006 | 48.61 | 49.14 | 48.51 | 48.76 | 1,050,964 | +0.22(+0.45%) |
Mar 21, 2006 | 48.49 | 49.23 | 47.78 | 48.54 | 1,407,221 | -0.05(-0.10%) |
Mar 20, 2006 | 49.06 | 49.12 | 48.09 | 48.59 | 1,691,420 | -0.50(-1.02%) |
Mar 17, 2006 | 49.36 | 49.41 | 49.04 | 49.09 | 2,221,521 | -0.27(-0.54%) |
Mar 16, 2006 | 49.72 | 50.38 | 49.34 | 49.36 | 2,343,465 | -0.34(-0.68%) |
Mar 15, 2006 | 48.79 | 49.75 | 48.78 | 49.69 | 1,393,784 | +0.84(+1.72%) |
Mar 14, 2006 | 48.80 | 49.19 | 48.64 | 48.85 | 1,336,171 | +0.04(+0.07%) |
Mar 13, 2006 | 49.01 | 49.27 | 48.54 | 48.82 | 1,397,815 | -0.58(-1.18%) |
Mar 10, 2006 | 49.12 | 49.40 | 48.72 | 49.40 | 1,959,998 | +0.26(+0.53%) |
Mar 09, 2006 | 47.99 | 49.74 | 47.99 | 49.14 | 2,628,840 | +1.17(+2.44%) |
Mar 08, 2006 | 46.74 | 47.98 | 46.67 | 47.97 | 2,862,649 | +2.02(+4.41%) |
Mar 07, 2006 | 46.95 | 46.95 | 45.86 | 45.94 | 5,514,500 | -1.26(-2.66%) |
Mar 06, 2006 | 46.68 | 47.50 | 46.59 | 47.20 | 986,969 | +0.55(+1.17%) |
Mar 03, 2006 | 46.60 | 46.80 | 46.56 | 46.65 | 786,921 | +0.05(+0.12%) |
Mar 02, 2006 | 46.47 | 46.81 | 46.18 | 46.60 | 668,169 | +0.02(+0.04%) |
Mar 01, 2006 | 46.48 | 46.62 | 46.01 | 46.58 | 668,337 | +0.13(+0.28%) |
Feb 28, 2006 | 46.37 | 46.66 | 46.26 | 46.45 | 639,951 | +0.08(+0.17%) |
Feb 27, 2006 | 46.24 | 46.44 | 45.87 | 46.37 | 660,443 | +0.29(+0.62%) |
Feb 24, 2006 | 46.31 | 46.38 | 45.82 | 46.09 | 722,590 | -0.22(-0.48%) |
Feb 23, 2006 | 46.18 | 46.43 | 45.97 | 46.31 | 650,869 | +0.20(+0.43%) |
Feb 22, 2006 | 45.57 | 46.32 | 45.25 | 46.11 | 871,073 | +0.69(+1.52%) |
Feb 21, 2006 | 45.78 | 45.99 | 45.21 | 45.42 | 760,887 | -0.27(-0.60%) |
Feb 17, 2006 | 45.26 | 45.76 | 45.10 | 45.69 | 1,042,230 | +0.43(+0.96%) |
Feb 16, 2006 | 44.89 | 45.29 | 44.83 | 45.26 | 707,809 | +0.29(+0.65%) |
Feb 15, 2006 | 44.56 | 45.00 | 44.41 | 44.97 | 1,130,077 | +0.32(+0.71%) |
Feb 14, 2006 | 44.34 | 44.78 | 43.97 | 44.65 | 486,598 | +0.31(+0.70%) |
Feb 13, 2006 | 44.26 | 44.56 | 44.12 | 44.34 | 533,292 | +0.16(+0.36%) |
Feb 10, 2006 | 44.41 | 44.51 | 43.76 | 44.18 | 1,106,225 | +0.17(+0.39%) |
Feb 09, 2006 | 43.67 | 44.28 | 43.34 | 44.01 | 1,045,254 | +0.40(+0.91%) |
Feb 08, 2006 | 43.38 | 43.69 | 43.07 | 43.61 | 1,090,101 | +0.21(+0.48%) |
Feb 07, 2006 | 43.32 | 43.90 | 43.16 | 43.40 | 1,142,674 | +0.16(+0.37%) |
Feb 06, 2006 | 42.33 | 43.24 | 42.32 | 43.24 | 994,864 | +0.91(+2.15%) |
Feb 03, 2006 | 42.45 | 42.92 | 41.84 | 42.33 | 887,197 | -0.67(-1.56%) |
Feb 02, 2006 | 43.10 | 43.21 | 42.93 | 43.00 | 794,480 | -0.29(-0.67%) |
Feb 01, 2006 | 43.15 | 43.45 | 43.12 | 43.29 | 859,987 | +0.09(+0.21%) |
Jan 31, 2006 | 42.73 | 43.23 | 42.63 | 43.21 | 1,005,949 | +0.33(+0.76%) |
Jan 30, 2006 | 43.21 | 43.23 | 42.79 | 42.88 | 319,639 | -0.38(-0.87%) |
Jan 27, 2006 | 42.57 | 43.53 | 42.57 | 43.25 | 778,691 | +0.68(+1.61%) |
Jan 26, 2006 | 42.57 | 42.88 | 42.41 | 42.57 | 931,037 | -0.01(-0.01%) |
Jan 25, 2006 | 42.57 | 42.95 | 42.47 | 42.57 | 663,970 | +0.11(+0.25%) |
Jan 24, 2006 | 42.22 | 42.54 | 42.15 | 42.47 | 451,997 | +0.24(+0.58%) |
Jan 23, 2006 | 41.85 | 42.33 | 41.85 | 42.22 | 356,592 | +0.38(+0.90%) |
Jan 20, 2006 | 42.64 | 42.82 | 41.79 | 41.85 | 649,525 | -0.81(-1.90%) |
Jan 19, 2006 | 41.97 | 42.66 | 41.97 | 42.66 | 558,823 | +0.57(+1.36%) |
Jan 18, 2006 | 41.94 | 42.33 | 41.62 | 42.09 | 1,070,952 | -0.45(-1.06%) |
Jan 17, 2006 | 41.50 | 42.60 | 41.50 | 42.54 | 546,058 | -0.12(-0.28%) |
Jan 13, 2006 | 43.44 | 43.49 | 42.50 | 42.66 | 578,979 | -0.90(-2.06%) |
Jan 12, 2006 | 43.64 | 43.64 | 43.12 | 43.56 | 574,612 | -0.20(-0.46%) |
Jan 11, 2006 | 43.72 | 44.13 | 43.41 | 43.76 | 817,659 | +0.10(+0.22%) |
Jan 10, 2006 | 43.24 | 43.93 | 43.04 | 43.66 | 746,945 | +0.33(+0.77%) |
Jan 09, 2006 | 42.81 | 43.33 | 42.73 | 43.33 | 601,151 | +0.50(+1.17%) |
Jan 06, 2006 | 42.72 | 42.84 | 42.32 | 42.83 | 748,289 | +0.29(+0.69%) |
Jan 05, 2006 | 41.91 | 42.97 | 41.90 | 42.54 | 1,022,074 | +0.73(+1.74%) |
Jan 04, 2006 | 41.79 | 41.88 | 41.50 | 41.81 | 480,047 | +0.16(+0.39%) |
Jan 03, 2006 | 40.48 | 41.75 | 40.32 | 41.65 | 831,600 | +1.33(+3.31%) |
Dec 30, 2005 | 40.66 | 40.78 | 40.32 | 40.32 | 590,569 | -0.43(-1.05%) |
Dec 29, 2005 | 41.27 | 41.38 | 40.56 | 40.75 | 687,653 | -0.51(-1.23%) |
Dec 28, 2005 | 41.52 | 41.61 | 40.99 | 41.25 | 474,336 | -0.25(-0.60%) |
Dec 27, 2005 | 41.91 | 42.13 | 41.35 | 41.50 | 429,993 | -0.35(-0.84%) |
Dec 23, 2005 | 41.63 | 41.97 | 41.47 | 41.85 | 286,550 | +0.38(+0.90%) |
Dec 22, 2005 | 41.53 | 41.62 | 41.13 | 41.48 | 439,231 | -0.05(-0.11%) |
Dec 21, 2005 | 41.38 | 41.70 | 41.33 | 41.53 | 368,517 | +0.27(+0.66%) |
Dec 20, 2005 | 41.49 | 41.57 | 41.15 | 41.25 | 625,002 | -0.23(-0.55%) |
Dec 19, 2005 | 41.56 | 41.94 | 41.38 | 41.48 | 810,941 | +0.04(+0.10%) |
Dec 16, 2005 | 41.73 | 41.88 | 41.44 | 41.44 | 817,659 | -0.06(-0.14%) |
Dec 15, 2005 | 41.91 | 42.41 | 41.50 | 41.50 | 625,842 | -0.48(-1.13%) |
Dec 14, 2005 | 41.62 | 42.18 | 41.50 | 41.97 | 445,446 | +0.33(+0.80%) |
Dec 13, 2005 | 41.32 | 41.73 | 41.17 | 41.64 | 545,554 | +0.10(+0.23%) |
Dec 12, 2005 | 41.88 | 41.97 | 41.20 | 41.54 | 876,951 | -0.32(-0.77%) |
Dec 09, 2005 | 41.60 | 42.02 | 41.59 | 41.87 | 807,581 | +0.27(+0.64%) |
Dec 08, 2005 | 41.59 | 42.02 | 41.44 | 41.60 | 808,421 | +0.19(+0.46%) |
Dec 07, 2005 | 41.79 | 41.79 | 41.26 | 41.41 | 612,572 | -0.37(-0.88%) |
Dec 06, 2005 | 42.09 | 42.13 | 41.72 | 41.78 | 798,679 | -0.30(-0.72%) |
Dec 05, 2005 | 42.51 | 42.61 | 42.08 | 42.08 | 818,499 | -0.51(-1.20%) |
Dec 02, 2005 | 42.47 | 42.79 | 42.22 | 42.59 | 444,102 | +0.03(+0.07%) |
Dec 01, 2005 | 42.15 | 42.68 | 42.15 | 42.56 | 713,184 | +0.53(+1.26%) |
Nov 30, 2005 | 42.69 | 42.88 | 41.96 | 42.03 | 852,092 | -0.46(-1.09%) |
Nov 29, 2005 | 41.67 | 42.66 | 41.67 | 42.50 | 838,319 | +0.20(+0.46%) |
Nov 28, 2005 | 42.42 | 42.47 | 42.12 | 42.30 | 964,126 | -0.08(-0.18%) |
Nov 25, 2005 | 42.27 | 42.43 | 42.06 | 42.38 | 201,391 | +0.21(+0.49%) |
Nov 23, 2005 | 42.01 | 42.43 | 41.91 | 42.17 | 849,909 | +0.07(+0.17%) |
Nov 22, 2005 | 41.62 | 42.14 | 41.51 | 42.10 | 1,134,780 | +0.23(+0.54%) |
Nov 21, 2005 | 41.70 | 41.87 | 41.44 | 41.87 | 950,017 | +0.14(+0.33%) |
Nov 18, 2005 | 42.03 | 42.03 | 41.53 | 41.73 | 897,947 | -0.13(-0.31%) |
Nov 17, 2005 | 41.06 | 42.03 | 41.11 | 41.87 | 1,469,704 | +0.81(+1.97%) |
Nov 16, 2005 | 41.56 | 41.62 | 40.91 | 41.06 | 1,057,683 | -0.55(-1.32%) |
Nov 15, 2005 | 41.15 | 41.88 | 41.14 | 41.60 | 967,821 | +0.40(+0.98%) |
Nov 14, 2005 | 41.17 | 41.25 | 40.81 | 41.20 | 718,727 | +0.02(+0.04%) |
Nov 11, 2005 | 40.79 | 41.20 | 40.69 | 41.18 | 831,600 | +0.39(+0.96%) |
Nov 10, 2005 | 40.07 | 40.98 | 39.89 | 40.79 | 838,823 | +0.79(+1.96%) |
Nov 09, 2005 | 39.67 | 40.72 | 39.62 | 40.00 | 820,683 | +0.33(+0.84%) |
Nov 08, 2005 | 39.23 | 39.84 | 38.88 | 39.67 | 914,072 | +0.05(+0.14%) |
Nov 07, 2005 | 39.37 | 39.90 | 39.27 | 39.62 | 787,761 | +0.40(+1.02%) |
Nov 04, 2005 | 38.94 | 39.22 | 38.38 | 39.22 | 656,916 | +0.24(+0.63%) |
Nov 03, 2005 | 39.32 | 39.65 | 38.92 | 38.97 | 688,493 | -0.35(-0.88%) |
Nov 02, 2005 | 38.76 | 39.32 | 38.61 | 39.32 | 628,193 | +0.47(+1.21%) |
Nov 01, 2005 | 39.10 | 39.36 | 38.42 | 38.85 | 1,271,672 | -0.57(-1.44%) |
Oct 31, 2005 | 39.29 | 39.71 | 39.19 | 39.41 | 1,530,172 | +0.43(+1.10%) |
Oct 28, 2005 | 38.40 | 39.17 | 38.40 | 38.98 | 2,473,303 | +1.18(+3.12%) |
Oct 27, 2005 | 38.52 | 38.76 | 37.75 | 37.81 | 1,702,842 | -0.81(-2.10%) |
Oct 26, 2005 | 38.61 | 38.91 | 38.32 | 38.61 | 800,863 | -0.14(-0.37%) |
Oct 25, 2005 | 38.64 | 38.84 | 38.26 | 38.76 | 701,427 | +0.03(+0.08%) |
Oct 24, 2005 | 38.22 | 38.73 | 38.17 | 38.73 | 482,903 | +0.82(+2.17%) |
Oct 21, 2005 | 37.40 | 37.98 | 37.30 | 37.91 | 609,885 | +0.51(+1.35%) |
Oct 20, 2005 | 38.34 | 38.35 | 37.32 | 37.40 | 826,394 | -1.00(-2.60%) |
Oct 19, 2005 | 37.48 | 38.40 | 37.19 | 38.40 | 1,216,579 | +0.77(+2.06%) |
Oct 18, 2005 | 37.57 | 38.00 | 37.45 | 37.63 | 672,872 | -0.22(-0.58%) |
Oct 17, 2005 | 37.63 | 37.85 | 37.46 | 37.85 | 625,674 | +0.22(+0.59%) |
Oct 14, 2005 | 37.33 | 37.70 | 37.30 | 37.63 | 863,010 | +0.67(+1.80%) |
Oct 13, 2005 | 36.79 | 37.36 | 36.53 | 36.96 | 1,053,988 | -0.02(-0.05%) |
Oct 12, 2005 | 37.48 | 37.51 | 36.72 | 36.98 | 1,349,105 | -0.71(-1.88%) |
Oct 11, 2005 | 37.76 | 37.98 | 37.53 | 37.69 | 1,108,073 | -0.11(-0.28%) |
Oct 10, 2005 | 38.01 | 38.09 | 37.72 | 37.79 | 1,172,404 | -0.32(-0.83%) |
Oct 07, 2005 | 38.29 | 38.55 | 37.72 | 38.11 | 1,036,687 | -0.13(-0.33%) |
Oct 06, 2005 | 38.34 | 38.60 | 38.00 | 38.23 | 1,020,563 | -0.11(-0.28%) |
Oct 05, 2005 | 38.91 | 38.91 | 38.34 | 38.34 | 641,127 | -0.61(-1.57%) |
Oct 04, 2005 | 39.98 | 40.13 | 38.95 | 38.95 | 870,905 | -0.95(-2.39%) |
Oct 03, 2005 | 39.83 | 40.12 | 39.26 | 39.91 | 927,173 | +0.02(+0.04%) |
Sep 30, 2005 | 39.30 | 40.24 | 39.26 | 39.89 | 1,126,213 | +0.57(+1.44%) |
Sep 29, 2005 | 38.73 | 39.44 | 38.39 | 39.32 | 1,160,814 | +0.56(+1.44%) |
Sep 28, 2005 | 38.85 | 39.00 | 38.41 | 38.76 | 890,725 | -0.08(-0.21%) |
Sep 27, 2005 | 39.00 | 39.06 | 38.57 | 38.85 | 884,342 | -0.12(-0.31%) |
Sep 26, 2005 | 38.86 | 39.12 | 38.60 | 38.97 | 736,532 | +0.17(+0.43%) |
Sep 23, 2005 | 38.80 | 39.06 | 38.39 | 38.80 | 656,412 | +0.06(+0.15%) |
Sep 22, 2005 | 38.85 | 38.92 | 38.02 | 38.74 | 1,065,074 | -0.07(-0.18%) |
Sep 21, 2005 | 39.23 | 39.26 | 38.80 | 38.81 | 1,224,474 | -0.49(-1.24%) |
Sep 20, 2005 | 39.65 | 39.82 | 39.22 | 39.30 | 941,114 | -0.37(-0.93%) |
Sep 19, 2005 | 40.09 | 40.32 | 39.65 | 39.67 | 1,366,237 | -0.70(-1.73%) |
Sep 16, 2005 | 39.94 | 40.69 | 39.79 | 40.37 | 3,706,679 | +0.13(+0.33%) |
Sep 15, 2005 | 40.44 | 40.57 | 40.12 | 40.23 | 1,025,434 | -0.21(-0.52%) |
Sep 14, 2005 | 40.56 | 40.76 | 40.18 | 40.44 | 1,381,354 | -0.02(-0.06%) |
Sep 13, 2005 | 40.83 | 40.84 | 40.31 | 40.47 | 1,354,647 | -0.72(-1.75%) |
Sep 12, 2005 | 41.65 | 41.66 | 41.10 | 41.19 | 1,334,156 | -0.71(-1.69%) |
Sep 09, 2005 | 41.20 | 41.94 | 41.19 | 41.90 | 1,227,329 | +0.72(+1.75%) |
Sep 08, 2005 | 41.02 | 41.41 | 40.94 | 41.17 | 953,712 | -0.02(-0.06%) |
Sep 07, 2005 | 41.70 | 41.70 | 41.04 | 41.20 | 1,247,485 | -0.46(-1.10%) |
Sep 06, 2005 | 40.75 | 41.79 | 40.67 | 41.66 | 1,096,987 | +1.19(+2.94%) |
Sep 02, 2005 | 40.66 | 40.91 | 40.34 | 40.47 | 1,031,648 | -0.18(-0.44%) |
Sep 01, 2005 | 40.19 | 41.24 | 40.12 | 40.65 | 1,832,511 | +0.45(+1.11%) |
Aug 31, 2005 | 39.35 | 40.40 | 39.33 | 40.20 | 1,437,623 | +0.85(+2.15%) |
Aug 30, 2005 | 39.37 | 39.47 | 39.13 | 39.35 | 1,174,420 | -0.07(-0.18%) |
Aug 29, 2005 | 39.59 | 39.79 | 39.26 | 39.42 | 877,623 | -0.29(-0.72%) |
Aug 26, 2005 | 40.13 | 40.22 | 39.64 | 39.71 | 1,224,978 | -0.22(-0.55%) |
Aug 25, 2005 | 39.59 | 40.27 | 39.57 | 39.93 | 1,317,191 | +0.35(+0.87%) |
Aug 24, 2005 | 39.43 | 39.73 | 39.34 | 39.59 | 1,177,443 | +0.26(+0.65%) |
Aug 23, 2005 | 39.29 | 39.47 | 39.22 | 39.33 | 1,129,741 | +0.04(+0.09%) |
Aug 22, 2005 | 39.26 | 39.56 | 39.17 | 39.29 | 1,408,061 | +0.05(+0.14%) |
Aug 19, 2005 | 39.40 | 39.43 | 39.17 | 39.24 | 4,552,893 | -0.20(-0.50%) |
Aug 18, 2005 | 39.19 | 39.44 | 38.81 | 39.44 | 26,135,718 | +0.25(+0.64%) |
Aug 17, 2005 | 38.86 | 39.37 | 38.67 | 39.19 | 2,733,986 | +0.17(+0.44%) |
Aug 16, 2005 | 38.70 | 39.30 | 38.61 | 39.01 | 5,277,332 | +1.49(+3.97%) |
Aug 15, 2005 | 36.97 | 37.78 | 36.91 | 37.53 | 592,752 | +0.43(+1.17%) |
Aug 12, 2005 | 36.92 | 37.21 | 36.75 | 37.09 | 457,540 | +0.15(+0.40%) |
Aug 11, 2005 | 36.67 | 36.94 | 36.67 | 36.94 | 570,413 | +0.27(+0.73%) |
Aug 10, 2005 | 36.88 | 37.13 | 36.58 | 36.67 | 1,399,830 | +0.15(+0.41%) |
Aug 09, 2005 | 36.29 | 36.91 | 36.24 | 36.53 | 1,188,361 | +0.24(+0.66%) |
Aug 08, 2005 | 37.48 | 37.48 | 35.54 | 36.29 | 1,669,584 | -1.19(-3.18%) |
Aug 05, 2005 | 38.43 | 38.43 | 37.24 | 37.48 | 1,419,314 | -1.10(-2.84%) |
Aug 04, 2005 | 38.70 | 38.88 | 38.47 | 38.57 | 953,544 | -0.29(-0.75%) |
Aug 03, 2005 | 38.72 | 39.21 | 38.43 | 38.86 | 1,243,622 | +0.17(+0.45%) |
Aug 02, 2005 | 39.06 | 39.17 | 38.66 | 38.69 | 2,407,124 | -0.36(-0.93%) |
Aug 01, 2005 | 38.85 | 39.78 | 38.58 | 39.06 | 3,010,795 | -0.68(-1.72%) |
Jul 29, 2005 | 39.71 | 39.78 | 39.59 | 39.74 | 363,982 | -0.08(-0.21%) |
Jul 28, 2005 | 39.29 | 39.95 | 39.20 | 39.82 | 313,089 | +0.53(+1.35%) |
Jul 27, 2005 | 39.46 | 39.58 | 38.88 | 39.29 | 434,192 | -0.17(-0.42%) |
Jul 26, 2005 | 39.06 | 39.48 | 38.88 | 39.46 | 293,269 | +0.39(+0.99%) |
Jul 25, 2005 | 38.81 | 39.08 | 38.81 | 39.07 | 472,825 | +0.15(+0.38%) |
Jul 22, 2005 | 38.84 | 39.06 | 38.75 | 38.92 | 358,607 | +0.09(+0.23%) |
Jul 21, 2005 | 39.62 | 39.65 | 38.59 | 38.84 | 523,886 | -0.89(-2.25%) |
Jul 20, 2005 | 38.98 | 39.73 | 38.94 | 39.73 | 222,723 | +0.60(+1.52%) |
Jul 19, 2005 | 38.85 | 39.19 | 38.85 | 39.13 | 393,209 | +0.27(+0.70%) |
Jul 18, 2005 | 38.79 | 39.05 | 38.52 | 38.86 | 209,118 | +0.09(+0.23%) |
Jul 15, 2005 | 38.67 | 38.78 | 38.40 | 38.77 | 617,947 | +0.03(+0.08%) |
Jul 14, 2005 | 39.44 | 39.44 | 38.63 | 38.74 | 908,529 | -0.70(-1.78%) |
Jul 13, 2005 | 39.41 | 39.50 | 39.12 | 39.44 | 694,540 | +0.04(+0.11%) |
Jul 12, 2005 | 39.44 | 39.82 | 39.25 | 39.40 | 608,877 | -0.04(-0.11%) |
Jul 11, 2005 | 39.23 | 39.83 | 39.17 | 39.44 | 332,405 | +0.20(+0.50%) |
Jul 08, 2005 | 38.17 | 39.26 | 38.07 | 39.25 | 702,938 | +1.05(+2.74%) |
Jul 07, 2005 | 37.51 | 38.21 | 37.48 | 38.20 | 223,227 | +0.13(+0.34%) |
Jul 06, 2005 | 38.11 | 38.22 | 38.02 | 38.07 | 538,667 | -0.17(-0.45%) |
Jul 05, 2005 | 37.81 | 38.25 | 37.69 | 38.24 | 321,991 | +0.42(+1.10%) |
Jul 01, 2005 | 37.63 | 37.82 | 37.39 | 37.82 | 401,943 | +0.17(+0.44%) |
Jun 30, 2005 | 37.39 | 37.66 | 37.04 | 37.66 | 788,601 | +0.24(+0.64%) |
Jun 29, 2005 | 37.22 | 37.48 | 37.22 | 37.42 | 486,262 | +0.06(+0.16%) |
Jun 28, 2005 | 37.27 | 37.42 | 36.70 | 37.36 | 328,877 | +0.10(+0.27%) |
Jun 27, 2005 | 37.45 | 37.45 | 37.03 | 37.26 | 198,704 | -0.13(-0.35%) |
Jun 24, 2005 | 37.18 | 37.42 | 36.91 | 37.39 | 601,487 | +0.04(+0.10%) |
Jun 23, 2005 | 37.36 | 37.69 | 37.13 | 37.35 | 333,748 | -0.07(-0.18%) |
Jun 22, 2005 | 37.51 | 37.60 | 37.35 | 37.42 | 351,217 | +0.02(+0.05%) |
Jun 21, 2005 | 37.95 | 37.98 | 37.25 | 37.40 | 501,379 | -0.42(-1.12%) |
Jun 20, 2005 | 37.66 | 37.95 | 37.66 | 37.82 | 377,420 | +0.07(+0.17%) |
Jun 17, 2005 | 37.81 | 38.29 | 37.60 | 37.76 | 653,052 | +0.10(+0.25%) |
Jun 16, 2005 | 37.81 | 37.88 | 37.61 | 37.66 | 309,057 | -0.28(-0.74%) |
Jun 15, 2005 | 38.25 | 38.40 | 37.75 | 37.94 | 380,779 | -0.31(-0.81%) |
Jun 14, 2005 | 37.63 | 38.26 | 37.53 | 38.25 | 614,420 | +0.63(+1.66%) |
Jun 13, 2005 | 36.82 | 37.63 | 36.76 | 37.63 | 419,915 | +0.45(+1.20%) |
Jun 10, 2005 | 37.27 | 37.42 | 36.92 | 37.18 | 214,156 | -0.14(-0.38%) |
Jun 09, 2005 | 37.63 | 37.63 | 37.16 | 37.32 | 255,308 | -0.42(-1.12%) |
Jun 08, 2005 | 37.48 | 38.00 | 37.48 | 37.75 | 440,575 | +0.40(+1.07%) |
Jun 07, 2005 | 36.88 | 37.64 | 36.78 | 37.35 | 664,138 | +0.47(+1.28%) |
Jun 06, 2005 | 36.26 | 37.03 | 36.26 | 36.88 | 379,603 | +0.65(+1.79%) |
Jun 03, 2005 | 36.39 | 36.89 | 36.23 | 36.23 | 497,516 | -0.16(-0.44%) |
Jun 02, 2005 | 36.50 | 36.76 | 36.29 | 36.39 | 369,693 | -0.07(-0.20%) |