Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 48.46 | 48.46 | 47.98 | 48.20 | 1,250,825 | -0.05(-0.11%) |
Jun 29, 2006 | 47.44 | 48.35 | 46.99 | 48.25 | 1,308,202 | +1.21(+2.58%) |
Jun 28, 2006 | 47.56 | 47.75 | 45.79 | 47.04 | 1,634,974 | +0.05(+0.11%) |
Jun 27, 2006 | 46.96 | 47.21 | 46.47 | 46.99 | 860,102 | +0.02(+0.04%) |
Jun 26, 2006 | 47.11 | 47.56 | 46.52 | 46.97 | 782,002 | -0.22(-0.48%) |
Jun 23, 2006 | 46.66 | 47.39 | 46.00 | 47.19 | 1,319,566 | +0.66(+1.41%) |
Jun 22, 2006 | 45.33 | 46.57 | 45.33 | 46.54 | 1,593,974 | +1.01(+2.21%) |
Jun 21, 2006 | 44.97 | 45.64 | 44.61 | 45.53 | 1,185,649 | +0.68(+1.52%) |
Jun 20, 2006 | 45.23 | 45.61 | 44.69 | 44.85 | 1,269,096 | -0.48(-1.05%) |
Jun 19, 2006 | 45.49 | 45.74 | 45.13 | 45.33 | 1,071,117 | +0.17(+0.38%) |
Jun 16, 2006 | 44.92 | 45.35 | 44.72 | 45.16 | 2,022,912 | +0.09(+0.20%) |
Jun 15, 2006 | 47.70 | 49.28 | 43.02 | 45.07 | 2,444,050 | +0.72(+1.62%) |
Jun 14, 2006 | 45.42 | 45.84 | 43.68 | 44.35 | 2,132,541 | -1.24(-2.72%) |
Jun 13, 2006 | 44.70 | 46.15 | 44.65 | 45.59 | 1,798,973 | +0.80(+1.78%) |
Jun 12, 2006 | 46.76 | 46.92 | 44.67 | 44.79 | 1,440,114 | -1.76(-3.78%) |
Jun 09, 2006 | 45.84 | 46.97 | 45.65 | 46.55 | 1,240,129 | +0.66(+1.45%) |
Jun 08, 2006 | 45.85 | 46.66 | 45.46 | 45.88 | 1,492,924 | -0.04(-0.08%) |
Jun 07, 2006 | 45.55 | 46.56 | 45.55 | 45.92 | 1,359,229 | +0.44(+0.97%) |
Jun 06, 2006 | 45.78 | 46.18 | 45.10 | 45.48 | 1,487,910 | -0.30(-0.65%) |
Jun 05, 2006 | 46.27 | 46.29 | 45.69 | 45.78 | 1,172,502 | -0.49(-1.07%) |
Jun 02, 2006 | 46.66 | 46.78 | 46.05 | 46.27 | 1,445,685 | -0.21(-0.44%) |
Jun 01, 2006 | 45.63 | 46.50 | 45.15 | 46.48 | 1,475,432 | +1.03(+2.27%) |
May 31, 2006 | 44.70 | 45.51 | 44.47 | 45.44 | 2,148,362 | +0.90(+2.01%) |
May 30, 2006 | 44.43 | 45.00 | 44.24 | 44.55 | 1,125,040 | -0.15(-0.34%) |
May 26, 2006 | 45.29 | 45.29 | 44.43 | 44.70 | 1,797,747 | -0.16(-0.36%) |
May 25, 2006 | 44.46 | 45.52 | 43.98 | 44.86 | 2,370,963 | +0.77(+1.75%) |
May 24, 2006 | 44.88 | 45.94 | 43.47 | 44.09 | 3,406,763 | -0.79(-1.76%) |
May 23, 2006 | 43.89 | 45.12 | 43.89 | 44.88 | 3,142,382 | +1.32(+3.03%) |
May 22, 2006 | 42.74 | 43.83 | 42.48 | 43.56 | 2,322,276 | +0.66(+1.53%) |
May 19, 2006 | 43.04 | 43.25 | 42.37 | 42.90 | 2,501,093 | -0.13(-0.31%) |
May 18, 2006 | 42.95 | 43.33 | 42.45 | 43.04 | 2,334,866 | +0.16(+0.38%) |
May 17, 2006 | 41.93 | 43.16 | 41.83 | 42.88 | 3,166,558 | +0.67(+1.60%) |
May 16, 2006 | 40.46 | 42.21 | 40.41 | 42.20 | 2,961,114 | +1.65(+4.07%) |
May 15, 2006 | 40.17 | 40.76 | 40.00 | 40.55 | 1,511,195 | +0.23(+0.58%) |
May 12, 2006 | 39.85 | 40.53 | 39.54 | 40.32 | 2,238,049 | +0.11(+0.27%) |
May 11, 2006 | 40.38 | 40.51 | 39.63 | 40.21 | 3,064,728 | -0.18(-0.44%) |
May 10, 2006 | 38.85 | 40.60 | 38.85 | 40.39 | 4,478,660 | +1.77(+4.58%) |
May 09, 2006 | 37.08 | 38.87 | 37.08 | 38.62 | 3,790,801 | +1.28(+3.44%) |
May 08, 2006 | 37.52 | 37.72 | 36.87 | 37.34 | 3,613,878 | -0.18(-0.48%) |
May 05, 2006 | 37.56 | 37.71 | 37.25 | 37.52 | 3,866,227 | +0.14(+0.38%) |
May 04, 2006 | 37.51 | 38.37 | 37.22 | 37.37 | 4,146,986 | -0.13(-0.36%) |
May 03, 2006 | 40.03 | 40.04 | 37.42 | 37.51 | 4,996,059 | -2.99(-7.38%) |
May 02, 2006 | 41.27 | 41.42 | 40.22 | 40.50 | 2,498,196 | +0.14(+0.36%) |
May 01, 2006 | 40.55 | 41.06 | 38.84 | 40.35 | 3,838,040 | -0.20(-0.49%) |
Apr 28, 2006 | 39.72 | 40.85 | 39.68 | 40.55 | 3,221,819 | +1.61(+4.13%) |
Apr 27, 2006 | 40.97 | 41.03 | 38.51 | 38.95 | 4,057,522 | -2.58(-6.20%) |
Apr 26, 2006 | 42.85 | 43.05 | 41.16 | 41.52 | 2,636,682 | -1.11(-2.61%) |
Apr 25, 2006 | 44.05 | 44.06 | 42.53 | 42.63 | 1,700,150 | -1.53(-3.46%) |
Apr 24, 2006 | 44.48 | 44.49 | 43.85 | 44.16 | 1,367,696 | -0.35(-0.79%) |
Apr 21, 2006 | 44.31 | 45.07 | 43.89 | 44.51 | 2,345,784 | +0.79(+1.81%) |
Apr 20, 2006 | 42.63 | 43.77 | 42.54 | 43.72 | 2,435,026 | +1.06(+2.48%) |
Apr 19, 2006 | 42.74 | 43.25 | 42.19 | 42.66 | 1,998,624 | -0.14(-0.34%) |
Apr 18, 2006 | 43.22 | 44.40 | 42.19 | 42.80 | 2,438,368 | +0.62(+1.47%) |
Apr 17, 2006 | 42.77 | 43.23 | 41.96 | 42.19 | 1,111,225 | -0.73(-1.69%) |
Apr 13, 2006 | 42.93 | 43.35 | 42.45 | 42.91 | 1,174,173 | -0.02(-0.04%) |
Apr 12, 2006 | 42.50 | 43.67 | 42.38 | 42.93 | 2,389,012 | +0.48(+1.12%) |
Apr 11, 2006 | 44.43 | 44.73 | 42.19 | 42.45 | 3,233,071 | -1.89(-4.27%) |
Apr 10, 2006 | 44.83 | 44.83 | 43.19 | 44.35 | 1,795,631 | -0.38(-0.84%) |
Apr 07, 2006 | 45.17 | 45.62 | 44.24 | 44.73 | 1,542,613 | -0.33(-0.74%) |
Apr 06, 2006 | 45.69 | 45.92 | 44.27 | 45.06 | 1,753,628 | -0.80(-1.74%) |
Apr 05, 2006 | 46.94 | 47.00 | 45.53 | 45.86 | 1,826,937 | -1.31(-2.78%) |
Apr 04, 2006 | 46.26 | 47.33 | 45.93 | 47.17 | 2,087,865 | +0.44(+0.94%) |
Apr 03, 2006 | 47.48 | 47.53 | 46.70 | 46.73 | 1,316,001 | -0.53(-1.12%) |
Mar 31, 2006 | 47.26 | 48.18 | 47.15 | 47.26 | 956,362 | +0.17(+0.36%) |
Mar 30, 2006 | 47.26 | 47.96 | 46.57 | 47.09 | 1,269,765 | -0.24(-0.51%) |
Mar 29, 2006 | 48.28 | 48.29 | 47.14 | 47.33 | 1,992,385 | -1.03(-2.13%) |
Mar 28, 2006 | 48.47 | 50.79 | 48.20 | 48.36 | 3,850,072 | -0.10(-0.20%) |
Mar 27, 2006 | 47.51 | 48.46 | 47.36 | 48.46 | 1,867,269 | +1.70(+3.63%) |
Mar 24, 2006 | 45.33 | 46.80 | 45.32 | 46.76 | 1,706,278 | +1.45(+3.19%) |
Mar 23, 2006 | 45.99 | 46.02 | 44.92 | 45.32 | 1,186,094 | -0.85(-1.85%) |
Mar 22, 2006 | 46.16 | 46.29 | 45.50 | 46.17 | 1,049,391 | -0.04(-0.08%) |
Mar 21, 2006 | 46.22 | 46.46 | 46.07 | 46.21 | 1,093,734 | -0.43(-0.92%) |
Mar 20, 2006 | 46.24 | 46.81 | 46.04 | 46.64 | 1,294,833 | +0.22(+0.48%) |
Mar 17, 2006 | 46.02 | 46.92 | 46.00 | 46.41 | 2,293,309 | +0.99(+2.17%) |
Mar 16, 2006 | 44.02 | 46.13 | 44.02 | 45.43 | 2,206,185 | +1.41(+3.20%) |
Mar 15, 2006 | 44.05 | 44.29 | 43.57 | 44.02 | 1,896,904 | +0.04(+0.08%) |
Mar 14, 2006 | 43.98 | 44.22 | 43.59 | 43.98 | 1,780,924 | -0.27(-0.61%) |
Mar 13, 2006 | 45.14 | 45.33 | 44.12 | 44.25 | 1,584,059 | -0.89(-1.97%) |
Mar 10, 2006 | 44.07 | 45.37 | 44.07 | 45.14 | 1,540,051 | +1.24(+2.82%) |
Mar 09, 2006 | 44.90 | 45.10 | 43.80 | 43.90 | 1,114,122 | -0.99(-2.20%) |
Mar 08, 2006 | 45.26 | 45.64 | 44.86 | 44.89 | 1,094,402 | -0.39(-0.85%) |
Mar 07, 2006 | 44.70 | 45.51 | 44.70 | 45.27 | 1,273,776 | +0.65(+1.45%) |
Mar 06, 2006 | 45.63 | 45.69 | 44.56 | 44.63 | 1,172,948 | -1.02(-2.24%) |
Mar 03, 2006 | 45.78 | 46.54 | 45.57 | 45.65 | 1,295,947 | -0.07(-0.16%) |
Mar 02, 2006 | 45.96 | 46.12 | 45.41 | 45.72 | 1,428,082 | -0.46(-0.99%) |
Mar 01, 2006 | 46.25 | 46.85 | 45.55 | 46.18 | 2,512,123 | -0.20(-0.43%) |
Feb 28, 2006 | 47.69 | 47.63 | 46.06 | 46.38 | 1,652,243 | -1.31(-2.75%) |
Feb 27, 2006 | 47.66 | 48.27 | 47.47 | 47.69 | 1,104,652 | -0.06(-0.13%) |
Feb 24, 2006 | 48.28 | 48.41 | 47.57 | 47.75 | 830,689 | -0.74(-1.52%) |
Feb 23, 2006 | 48.58 | 48.82 | 48.05 | 48.49 | 849,072 | -0.03(-0.06%) |
Feb 22, 2006 | 49.28 | 49.58 | 48.47 | 48.51 | 1,404,351 | -0.28(-0.57%) |
Feb 21, 2006 | 48.78 | 49.64 | 48.35 | 48.79 | 2,469,563 | +0.63(+1.30%) |
Feb 17, 2006 | 47.17 | 48.31 | 46.84 | 48.16 | 2,037,618 | +1.00(+2.11%) |
Feb 16, 2006 | 46.83 | 47.17 | 46.60 | 47.17 | 1,237,567 | +0.58(+1.25%) |
Feb 15, 2006 | 46.33 | 46.58 | 45.89 | 46.58 | 1,545,622 | +0.22(+0.46%) |
Feb 14, 2006 | 45.31 | 46.67 | 45.31 | 46.37 | 2,320,828 | +1.11(+2.46%) |
Feb 13, 2006 | 44.93 | 45.60 | 44.38 | 45.26 | 1,980,352 | -0.39(-0.85%) |
Feb 10, 2006 | 46.27 | 46.68 | 45.61 | 45.64 | 1,795,742 | -0.57(-1.22%) |
Feb 09, 2006 | 46.30 | 47.27 | 46.18 | 46.21 | 2,720,909 | +0.13(+0.29%) |
Feb 08, 2006 | 46.67 | 47.14 | 44.88 | 46.07 | 5,447,835 | -1.36(-2.86%) |
Feb 07, 2006 | 48.42 | 48.69 | 46.88 | 47.43 | 2,914,544 | -0.85(-1.77%) |
Feb 06, 2006 | 49.29 | 49.29 | 47.34 | 48.28 | 4,179,630 | -1.00(-2.02%) |
Feb 03, 2006 | 48.82 | 49.74 | 47.35 | 49.28 | 5,690,603 | -1.88(-3.68%) |
Feb 02, 2006 | 50.71 | 51.39 | 50.69 | 51.16 | 2,422,770 | +0.39(+0.78%) |
Feb 01, 2006 | 50.16 | 51.37 | 50.16 | 50.77 | 2,194,264 | +0.71(+1.42%) |
Jan 31, 2006 | 50.31 | 50.60 | 49.59 | 50.06 | 1,996,173 | -0.57(-1.12%) |
Jan 30, 2006 | 50.17 | 51.02 | 50.17 | 50.62 | 1,566,901 | +0.31(+0.62%) |
Jan 27, 2006 | 49.29 | 50.56 | 49.46 | 50.31 | 1,911,054 | +1.03(+2.09%) |
Jan 26, 2006 | 49.10 | 49.62 | 47.98 | 49.28 | 3,596,164 | -0.69(-1.38%) |
Jan 25, 2006 | 49.86 | 50.41 | 49.72 | 49.97 | 2,780,403 | +0.45(+0.91%) |
Jan 24, 2006 | 48.47 | 49.84 | 48.45 | 49.52 | 1,619,599 | +1.09(+2.26%) |
Jan 23, 2006 | 49.61 | 49.80 | 47.85 | 48.42 | 2,183,680 | -1.10(-2.23%) |
Jan 20, 2006 | 51.12 | 51.13 | 49.26 | 49.53 | 2,078,172 | -1.58(-3.09%) |
Jan 19, 2006 | 51.99 | 52.29 | 50.13 | 51.11 | 2,771,045 | -0.66(-1.27%) |
Jan 18, 2006 | 49.96 | 51.91 | 49.96 | 51.76 | 1,664,164 | +1.80(+3.61%) |
Jan 17, 2006 | 50.31 | 50.54 | 49.85 | 49.96 | 1,656,811 | -0.78(-1.54%) |
Jan 13, 2006 | 50.69 | 51.02 | 50.00 | 50.74 | 1,954,950 | -0.29(-0.56%) |
Jan 12, 2006 | 50.65 | 51.38 | 50.27 | 51.03 | 1,029,894 | +0.07(+0.14%) |
Jan 11, 2006 | 50.98 | 52.12 | 50.95 | 50.95 | 1,658,705 | +0.05(+0.11%) |
Jan 10, 2006 | 51.47 | 51.83 | 50.71 | 50.90 | 1,596,537 | -0.56(-1.08%) |
Jan 09, 2006 | 51.24 | 51.57 | 50.59 | 51.46 | 2,088,422 | +0.22(+0.44%) |
Jan 06, 2006 | 51.52 | 51.61 | 50.78 | 51.23 | 2,218,997 | -0.34(-0.66%) |
Jan 05, 2006 | 51.16 | 51.95 | 51.10 | 51.57 | 2,129,310 | +0.53(+1.04%) |
Jan 04, 2006 | 50.44 | 51.74 | 50.43 | 51.04 | 2,600,584 | +0.98(+1.95%) |
Jan 03, 2006 | 49.29 | 50.07 | 48.56 | 50.07 | 2,996,320 | +1.30(+2.67%) |
Dec 30, 2005 | 49.14 | 49.21 | 48.59 | 48.76 | 1,209,379 | -0.64(-1.29%) |
Dec 29, 2005 | 49.28 | 49.55 | 49.00 | 49.40 | 1,400,006 | +0.07(+0.15%) |
Dec 28, 2005 | 49.11 | 49.70 | 48.53 | 49.33 | 1,561,999 | +0.45(+0.92%) |
Dec 27, 2005 | 49.55 | 49.73 | 48.73 | 48.88 | 1,647,230 | -0.64(-1.29%) |
Dec 23, 2005 | 49.37 | 49.79 | 48.59 | 49.52 | 2,862,403 | -0.11(-0.22%) |
Dec 22, 2005 | 44.88 | 49.99 | 44.88 | 49.63 | 8,233,587 | +6.26(+14.42%) |
Dec 21, 2005 | 43.08 | 43.37 | 42.95 | 43.37 | 1,183,755 | +0.42(+0.98%) |
Dec 20, 2005 | 41.96 | 43.47 | 41.96 | 42.95 | 3,448,988 | +1.07(+2.55%) |
Dec 19, 2005 | 42.19 | 42.20 | 40.93 | 41.88 | 1,835,739 | -0.46(-1.08%) |
Dec 16, 2005 | 42.90 | 43.44 | 42.30 | 42.34 | 1,697,811 | -0.56(-1.30%) |
Dec 15, 2005 | 43.26 | 43.75 | 42.89 | 42.89 | 1,306,754 | -0.29(-0.67%) |
Dec 14, 2005 | 42.65 | 43.53 | 42.59 | 43.18 | 1,066,326 | +0.54(+1.26%) |
Dec 13, 2005 | 43.57 | 43.77 | 42.54 | 42.64 | 2,112,041 | -0.92(-2.10%) |
Dec 12, 2005 | 44.38 | 44.38 | 42.73 | 43.56 | 2,051,990 | -0.72(-1.62%) |
Dec 09, 2005 | 43.69 | 44.50 | 43.58 | 44.28 | 793,812 | +0.58(+1.34%) |
Dec 08, 2005 | 43.13 | 44.12 | 43.10 | 43.69 | 1,038,584 | +0.71(+1.65%) |
Dec 07, 2005 | 43.89 | 44.30 | 42.74 | 42.98 | 1,764,881 | -1.19(-2.70%) |
Dec 06, 2005 | 43.80 | 44.72 | 43.65 | 44.18 | 2,054,998 | +0.68(+1.57%) |
Dec 05, 2005 | 43.08 | 43.66 | 42.44 | 43.50 | 1,619,042 | +0.30(+0.69%) |
Dec 02, 2005 | 42.81 | 43.32 | 42.46 | 43.20 | 1,349,982 | +0.29(+0.67%) |
Dec 01, 2005 | 41.14 | 43.11 | 41.15 | 42.91 | 1,438,554 | +1.78(+4.32%) |
Nov 30, 2005 | 41.35 | 41.59 | 41.01 | 41.14 | 938,313 | -0.07(-0.17%) |
Nov 29, 2005 | 40.94 | 41.60 | 40.94 | 41.21 | 1,400,674 | +0.49(+1.21%) |
Nov 28, 2005 | 41.69 | 41.93 | 40.71 | 40.71 | 753,369 | -1.14(-2.72%) |
Nov 25, 2005 | 41.92 | 42.07 | 41.52 | 41.85 | 216,919 | +0.13(+0.30%) |
Nov 23, 2005 | 41.92 | 42.10 | 41.65 | 41.73 | 665,242 | -0.13(-0.32%) |
Nov 22, 2005 | 41.66 | 42.09 | 41.50 | 41.86 | 1,091,951 | +0.21(+0.50%) |
Nov 21, 2005 | 40.70 | 41.77 | 40.45 | 41.66 | 1,529,133 | +1.23(+3.04%) |
Nov 18, 2005 | 40.61 | 41.35 | 40.38 | 40.43 | 1,742,598 | -0.01(-0.02%) |
Nov 17, 2005 | 39.73 | 40.52 | 39.72 | 40.44 | 1,548,518 | +0.71(+1.78%) |
Nov 16, 2005 | 39.92 | 40.08 | 39.51 | 39.73 | 1,026,998 | -0.04(-0.09%) |
Nov 15, 2005 | 39.65 | 40.33 | 39.58 | 39.76 | 1,416,940 | -0.07(-0.18%) |
Nov 14, 2005 | 39.38 | 39.97 | 38.77 | 39.83 | 970,400 | +0.27(+0.68%) |
Nov 11, 2005 | 39.58 | 39.65 | 39.12 | 39.56 | 1,510,972 | -0.10(-0.25%) |
Nov 10, 2005 | 38.60 | 39.74 | 38.16 | 39.66 | 2,653,171 | +1.06(+2.74%) |
Nov 09, 2005 | 39.27 | 39.27 | 38.42 | 38.60 | 1,441,897 | -0.66(-1.69%) |
Nov 08, 2005 | 39.33 | 39.49 | 38.80 | 39.27 | 1,556,317 | -0.07(-0.18%) |
Nov 07, 2005 | 38.57 | 39.46 | 38.69 | 39.34 | 1,219,072 | +0.77(+2.00%) |
Nov 04, 2005 | 38.71 | 39.14 | 38.49 | 38.57 | 1,420,283 | -0.14(-0.37%) |
Nov 03, 2005 | 38.42 | 39.37 | 38.35 | 38.71 | 1,992,162 | +0.38(+0.98%) |
Nov 02, 2005 | 38.15 | 39.04 | 37.70 | 38.34 | 2,098,895 | -0.96(-2.44%) |
Nov 01, 2005 | 39.74 | 39.74 | 38.61 | 39.30 | 1,765,327 | -0.55(-1.37%) |
Oct 31, 2005 | 38.82 | 40.52 | 38.25 | 39.84 | 3,398,630 | +0.42(+1.07%) |
Oct 28, 2005 | 38.24 | 39.54 | 37.86 | 39.42 | 2,416,754 | +1.62(+4.30%) |
Oct 27, 2005 | 38.69 | 39.31 | 37.30 | 37.80 | 2,008,205 | -0.68(-1.77%) |
Oct 26, 2005 | 39.58 | 39.85 | 38.02 | 38.48 | 2,711,885 | -1.37(-3.45%) |
Oct 25, 2005 | 41.09 | 41.09 | 39.23 | 39.85 | 2,838,672 | -1.26(-3.06%) |
Oct 24, 2005 | 41.06 | 41.38 | 40.97 | 41.11 | 1,462,285 | -0.12(-0.28%) |
Oct 21, 2005 | 41.38 | 42.19 | 40.74 | 41.23 | 948,786 | -0.04(-0.09%) |
Oct 20, 2005 | 42.06 | 42.06 | 41.18 | 41.26 | 1,281,240 | -0.80(-1.90%) |
Oct 19, 2005 | 41.11 | 42.07 | 40.45 | 42.06 | 1,051,620 | +1.12(+2.74%) |
Oct 18, 2005 | 41.06 | 41.38 | 40.65 | 40.94 | 1,014,297 | -0.04(-0.09%) |
Oct 17, 2005 | 40.21 | 41.18 | 39.70 | 40.97 | 974,857 | +0.69(+1.72%) |
Oct 14, 2005 | 39.40 | 40.53 | 39.37 | 40.28 | 1,852,897 | +1.07(+2.72%) |
Oct 13, 2005 | 39.40 | 40.00 | 38.49 | 39.21 | 2,002,412 | -0.61(-1.53%) |
Oct 12, 2005 | 40.93 | 41.28 | 39.62 | 39.83 | 2,409,846 | -1.26(-3.06%) |
Oct 11, 2005 | 41.39 | 41.95 | 40.88 | 41.08 | 1,390,313 | -0.11(-0.26%) |
Oct 10, 2005 | 41.03 | 41.33 | 40.70 | 41.19 | 1,855,013 | +0.30(+0.72%) |
Oct 07, 2005 | 40.94 | 41.66 | 40.67 | 40.89 | 1,927,988 | -0.04(-0.09%) |
Oct 06, 2005 | 40.12 | 41.32 | 40.12 | 40.93 | 1,979,684 | -0.04(-0.11%) |
Oct 05, 2005 | 42.52 | 42.78 | 40.97 | 40.97 | 2,334,420 | -1.52(-3.57%) |
Oct 04, 2005 | 43.53 | 43.75 | 42.48 | 42.49 | 2,306,233 | -1.04(-2.39%) |
Oct 03, 2005 | 42.98 | 43.63 | 42.32 | 43.53 | 2,535,185 | +0.56(+1.29%) |
Sep 30, 2005 | 43.62 | 43.90 | 42.89 | 42.98 | 2,407,730 | -0.64(-1.46%) |
Sep 29, 2005 | 43.26 | 43.73 | 42.63 | 43.61 | 1,973,333 | -0.42(-0.96%) |
Sep 28, 2005 | 44.38 | 44.79 | 43.86 | 44.03 | 1,165,929 | -0.34(-0.77%) |
Sep 27, 2005 | 43.91 | 44.76 | 43.30 | 44.38 | 2,132,764 | +0.92(+2.11%) |
Sep 26, 2005 | 42.91 | 43.86 | 42.64 | 43.46 | 1,390,090 | +0.56(+1.30%) |
Sep 23, 2005 | 43.16 | 44.02 | 42.54 | 42.90 | 2,667,654 | +0.35(+0.82%) |
Sep 22, 2005 | 42.41 | 43.16 | 42.41 | 42.55 | 1,262,077 | +0.06(+0.15%) |
Sep 21, 2005 | 42.14 | 42.71 | 41.81 | 42.49 | 1,432,538 | +0.38(+0.89%) |
Sep 20, 2005 | 43.19 | 43.35 | 41.84 | 42.11 | 2,128,976 | -1.06(-2.45%) |
Sep 19, 2005 | 43.85 | 43.85 | 42.96 | 43.17 | 917,479 | -0.92(-2.08%) |
Sep 16, 2005 | 44.30 | 44.56 | 43.93 | 44.09 | 1,403,905 | +0.13(+0.31%) |
Sep 15, 2005 | 42.89 | 44.19 | 42.89 | 43.95 | 1,097,076 | +1.07(+2.49%) |
Sep 14, 2005 | 42.90 | 43.17 | 42.78 | 42.89 | 1,431,535 | +0.25(+0.59%) |
Sep 13, 2005 | 43.09 | 43.31 | 42.39 | 42.63 | 2,562,593 | -1.07(-2.44%) |
Sep 12, 2005 | 45.28 | 45.70 | 43.61 | 43.70 | 2,073,159 | -1.20(-2.68%) |
Sep 09, 2005 | 44.43 | 45.00 | 44.22 | 44.91 | 993,240 | +0.64(+1.44%) |
Sep 08, 2005 | 44.25 | 44.88 | 44.12 | 44.27 | 1,218,070 | -0.15(-0.34%) |
Sep 07, 2005 | 43.20 | 44.79 | 43.16 | 44.42 | 2,221,671 | +1.35(+3.13%) |
Sep 06, 2005 | 43.04 | 43.42 | 42.89 | 43.07 | 1,366,471 | +0.14(+0.33%) |
Sep 02, 2005 | 42.85 | 43.16 | 42.72 | 42.93 | 1,252,273 | +0.00(+0.00%) |
Sep 01, 2005 | 43.23 | 43.23 | 42.49 | 42.93 | 1,196,233 | -0.30(-0.68%) |
Aug 31, 2005 | 42.86 | 43.23 | 42.55 | 43.23 | 950,346 | +0.54(+1.26%) |
Aug 30, 2005 | 41.90 | 42.75 | 41.73 | 42.69 | 1,608,124 | +0.77(+1.84%) |
Aug 29, 2005 | 41.60 | 42.10 | 41.40 | 41.92 | 958,256 | -0.14(-0.34%) |
Aug 26, 2005 | 42.06 | 42.24 | 41.84 | 42.06 | 1,000,036 | +0.05(+0.13%) |
Aug 25, 2005 | 41.80 | 42.18 | 41.49 | 42.01 | 1,373,378 | +0.26(+0.62%) |
Aug 24, 2005 | 41.68 | 42.44 | 41.38 | 41.75 | 1,675,194 | +0.12(+0.28%) |
Aug 23, 2005 | 41.96 | 42.18 | 41.30 | 41.63 | 1,238,124 | -0.24(-0.58%) |
Aug 22, 2005 | 41.69 | 42.39 | 41.67 | 41.87 | 1,137,184 | +0.48(+1.15%) |
Aug 19, 2005 | 41.02 | 41.73 | 40.86 | 41.40 | 1,045,715 | +0.38(+0.92%) |
Aug 18, 2005 | 40.93 | 41.24 | 40.74 | 41.02 | 1,520,999 | +0.00(+0.00%) |
Aug 17, 2005 | 40.70 | 41.14 | 40.21 | 41.02 | 1,312,213 | +0.32(+0.79%) |
Aug 16, 2005 | 40.97 | 41.18 | 40.53 | 40.70 | 749,804 | -0.26(-0.64%) |
Aug 15, 2005 | 40.19 | 41.26 | 40.19 | 40.96 | 1,226,537 | -0.12(-0.28%) |
Aug 12, 2005 | 40.95 | 41.15 | 40.58 | 41.07 | 1,306,754 | +0.11(+0.26%) |
Aug 11, 2005 | 40.17 | 41.05 | 40.17 | 40.97 | 1,820,141 | +0.95(+2.38%) |
Aug 10, 2005 | 39.49 | 40.60 | 39.45 | 40.01 | 2,220,000 | +0.97(+2.48%) |
Aug 09, 2005 | 38.04 | 39.04 | 37.99 | 39.04 | 1,903,032 | +1.16(+3.06%) |
Aug 08, 2005 | 37.83 | 38.18 | 37.68 | 37.89 | 1,180,412 | +0.15(+0.40%) |
Aug 05, 2005 | 39.06 | 39.10 | 37.73 | 37.73 | 1,329,482 | -1.32(-3.38%) |
Aug 04, 2005 | 39.13 | 39.26 | 38.91 | 39.05 | 1,843,426 | -0.08(-0.21%) |
Aug 03, 2005 | 39.18 | 39.40 | 38.83 | 39.13 | 1,483,676 | +0.39(+1.00%) |
Aug 02, 2005 | 38.64 | 38.86 | 37.92 | 38.75 | 2,412,632 | +0.49(+1.29%) |
Aug 01, 2005 | 37.29 | 39.86 | 37.29 | 38.25 | 5,449,952 | +2.49(+6.95%) |
Jul 29, 2005 | 35.41 | 35.95 | 35.23 | 35.77 | 1,500,388 | +0.35(+0.99%) |
Jul 28, 2005 | 34.38 | 35.66 | 34.38 | 35.42 | 1,616,257 | +1.04(+3.03%) |
Jul 27, 2005 | 34.76 | 34.92 | 34.20 | 34.38 | 654,212 | -0.36(-1.03%) |
Jul 26, 2005 | 34.78 | 34.88 | 34.49 | 34.74 | 1,548,964 | +0.18(+0.52%) |
Jul 25, 2005 | 34.47 | 34.78 | 34.45 | 34.56 | 1,152,671 | -0.37(-1.05%) |
Jul 22, 2005 | 34.39 | 34.93 | 34.17 | 34.92 | 1,319,343 | +0.51(+1.49%) |
Jul 21, 2005 | 35.01 | 35.15 | 33.39 | 34.41 | 4,764,099 | -1.90(-5.24%) |
Jul 20, 2005 | 36.71 | 36.92 | 36.05 | 36.32 | 774,537 | -0.57(-1.53%) |
Jul 19, 2005 | 37.65 | 37.65 | 36.40 | 36.88 | 928,955 | -0.65(-1.72%) |
Jul 18, 2005 | 36.87 | 37.67 | 36.85 | 37.53 | 1,168,825 | +0.70(+1.90%) |
Jul 15, 2005 | 36.57 | 37.23 | 36.53 | 36.83 | 745,236 | +0.26(+0.71%) |
Jul 14, 2005 | 37.11 | 38.00 | 36.48 | 36.57 | 1,117,464 | -0.55(-1.48%) |
Jul 13, 2005 | 37.07 | 37.20 | 36.37 | 37.11 | 1,967,985 | -0.04(-0.10%) |
Jul 12, 2005 | 37.56 | 37.66 | 36.97 | 37.15 | 1,943,363 | -0.06(-0.17%) |
Jul 11, 2005 | 37.07 | 37.86 | 36.89 | 37.21 | 1,331,487 | -0.26(-0.69%) |
Jul 08, 2005 | 37.73 | 37.73 | 37.30 | 37.47 | 1,667,618 | -0.31(-0.83%) |
Jul 07, 2005 | 36.80 | 37.91 | 36.58 | 37.79 | 3,144,833 | +0.51(+1.37%) |
Jul 06, 2005 | 35.72 | 40.15 | 35.67 | 37.28 | 9,586,466 | +1.70(+4.77%) |
Jul 05, 2005 | 35.32 | 35.71 | 34.86 | 35.58 | 1,850,223 | +0.26(+0.74%) |