Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 57.33 | 57.94 | 57.11 | 57.78 | 1,054,807 | +0.50(+0.87%) |
Jun 29, 2006 | 56.58 | 57.46 | 56.46 | 57.28 | 1,947,276 | +0.92(+1.62%) |
Jun 28, 2006 | 57.05 | 57.08 | 56.31 | 56.36 | 792,793 | -0.52(-0.91%) |
Jun 27, 2006 | 57.32 | 57.38 | 56.87 | 56.88 | 787,505 | -0.63(-1.10%) |
Jun 26, 2006 | 56.98 | 57.62 | 56.98 | 57.51 | 753,755 | +0.52(+0.92%) |
Jun 23, 2006 | 57.01 | 57.22 | 56.41 | 56.99 | 795,155 | -0.25(-0.43%) |
Jun 22, 2006 | 57.55 | 57.76 | 56.95 | 57.24 | 818,780 | -0.30(-0.53%) |
Jun 21, 2006 | 57.55 | 57.97 | 57.31 | 57.54 | 810,680 | -0.02(-0.03%) |
Jun 20, 2006 | 57.46 | 57.83 | 57.18 | 57.56 | 929,931 | +0.11(+0.19%) |
Jun 19, 2006 | 57.29 | 57.62 | 56.88 | 57.45 | 1,250,671 | +0.20(+0.34%) |
Jun 16, 2006 | 57.33 | 57.64 | 56.65 | 57.25 | 1,115,670 | -0.32(-0.56%) |
Jun 15, 2006 | 56.47 | 57.99 | 56.37 | 57.57 | 950,856 | +1.16(+2.06%) |
Jun 14, 2006 | 56.10 | 56.68 | 56.10 | 56.41 | 1,544,636 | +0.07(+0.13%) |
Jun 13, 2006 | 57.69 | 58.08 | 56.04 | 56.34 | 1,806,988 | -1.70(-2.93%) |
Jun 12, 2006 | 59.85 | 59.93 | 58.04 | 58.04 | 504,453 | -1.01(-1.72%) |
Jun 09, 2006 | 58.93 | 59.42 | 58.70 | 59.05 | 656,779 | +0.12(+0.21%) |
Jun 08, 2006 | 59.09 | 59.41 | 58.41 | 58.92 | 1,501,323 | -0.14(-0.24%) |
Jun 07, 2006 | 58.71 | 59.67 | 58.58 | 59.07 | 1,575,686 | +0.60(+1.02%) |
Jun 06, 2006 | 58.51 | 58.67 | 57.99 | 58.47 | 815,630 | -0.04(-0.06%) |
Jun 05, 2006 | 59.78 | 59.78 | 58.51 | 58.51 | 916,094 | -1.41(-2.36%) |
Jun 02, 2006 | 59.59 | 59.96 | 59.47 | 59.92 | 1,268,221 | +0.36(+0.61%) |
Jun 01, 2006 | 58.81 | 59.56 | 58.62 | 59.56 | 1,368,347 | +1.00(+1.72%) |
May 31, 2006 | 58.18 | 58.61 | 58.01 | 58.55 | 789,980 | +0.43(+0.73%) |
May 30, 2006 | 58.64 | 58.86 | 57.87 | 58.12 | 888,643 | -0.74(-1.25%) |
May 26, 2006 | 58.93 | 58.98 | 58.57 | 58.86 | 551,366 | -0.03(-0.05%) |
May 25, 2006 | 58.74 | 59.00 | 58.47 | 58.89 | 1,111,058 | +0.47(+0.81%) |
May 24, 2006 | 58.46 | 58.88 | 57.92 | 58.42 | 985,394 | -0.11(-0.18%) |
May 23, 2006 | 59.04 | 59.09 | 58.45 | 58.52 | 1,047,607 | -0.30(-0.51%) |
May 22, 2006 | 58.70 | 59.16 | 58.62 | 58.83 | 855,118 | -0.24(-0.41%) |
May 19, 2006 | 59.64 | 59.64 | 58.68 | 59.07 | 1,440,797 | +0.09(+0.15%) |
May 18, 2006 | 60.67 | 60.87 | 58.81 | 58.98 | 2,239,778 | -1.71(-2.81%) |
May 17, 2006 | 61.28 | 61.42 | 60.67 | 60.68 | 1,252,359 | -0.92(-1.50%) |
May 16, 2006 | 61.80 | 61.82 | 61.44 | 61.61 | 573,529 | -0.08(-0.13%) |
May 15, 2006 | 61.29 | 61.83 | 61.29 | 61.69 | 844,656 | +0.23(+0.38%) |
May 12, 2006 | 61.51 | 61.77 | 61.31 | 61.46 | 1,004,632 | -0.04(-0.06%) |
May 11, 2006 | 62.28 | 62.76 | 61.29 | 61.49 | 745,767 | -0.69(-1.11%) |
May 10, 2006 | 62.13 | 62.48 | 62.06 | 62.19 | 509,966 | +0.07(+0.11%) |
May 09, 2006 | 62.58 | 62.73 | 62.10 | 62.12 | 426,040 | -0.47(-0.75%) |
May 08, 2006 | 62.78 | 63.00 | 62.58 | 62.59 | 433,465 | -0.03(-0.04%) |
May 05, 2006 | 61.64 | 62.68 | 61.56 | 62.61 | 1,096,882 | +1.16(+1.88%) |
May 04, 2006 | 62.11 | 62.11 | 61.35 | 61.46 | 706,167 | -0.64(-1.03%) |
May 03, 2006 | 62.13 | 62.40 | 62.00 | 62.10 | 756,455 | -0.06(-0.10%) |
May 02, 2006 | 62.66 | 62.82 | 62.16 | 62.16 | 814,055 | -0.46(-0.74%) |
May 01, 2006 | 63.02 | 63.11 | 62.40 | 62.62 | 791,668 | -0.22(-0.35%) |
Apr 28, 2006 | 62.35 | 62.96 | 62.23 | 62.84 | 514,916 | +0.28(+0.44%) |
Apr 27, 2006 | 61.78 | 62.93 | 61.78 | 62.57 | 515,816 | +0.00(+0.00%) |
Apr 26, 2006 | 62.09 | 62.59 | 61.82 | 62.57 | 519,753 | +0.69(+1.12%) |
Apr 25, 2006 | 62.44 | 62.55 | 61.48 | 61.88 | 864,681 | -0.52(-0.83%) |
Apr 24, 2006 | 61.96 | 62.62 | 61.63 | 62.39 | 531,453 | +0.32(+0.52%) |
Apr 21, 2006 | 63.12 | 63.12 | 61.66 | 62.07 | 905,181 | -0.75(-1.19%) |
Apr 20, 2006 | 63.17 | 63.54 | 62.61 | 62.82 | 829,356 | -0.18(-0.28%) |
Apr 19, 2006 | 62.04 | 63.02 | 61.74 | 63.00 | 907,431 | +1.19(+1.93%) |
Apr 18, 2006 | 62.12 | 62.13 | 61.49 | 61.80 | 1,139,295 | -0.02(-0.03%) |
Apr 17, 2006 | 61.51 | 61.98 | 61.35 | 61.82 | 1,338,422 | +0.36(+0.58%) |
Apr 13, 2006 | 60.46 | 61.59 | 59.56 | 61.47 | 2,069,790 | +1.00(+1.66%) |
Apr 12, 2006 | 60.22 | 60.79 | 60.06 | 60.46 | 1,186,771 | +0.02(+0.03%) |
Apr 11, 2006 | 60.31 | 60.93 | 60.31 | 60.44 | 880,993 | -0.17(-0.28%) |
Apr 10, 2006 | 60.68 | 60.74 | 60.23 | 60.61 | 448,990 | -0.06(-0.10%) |
Apr 07, 2006 | 60.49 | 61.01 | 60.46 | 60.68 | 818,218 | +0.19(+0.31%) |
Apr 06, 2006 | 60.48 | 60.69 | 60.14 | 60.49 | 519,641 | -0.12(-0.21%) |
Apr 05, 2006 | 59.99 | 60.61 | 59.76 | 60.61 | 671,967 | +0.60(+1.01%) |
Apr 04, 2006 | 59.30 | 60.14 | 59.11 | 60.01 | 580,054 | +0.54(+0.91%) |
Apr 03, 2006 | 59.50 | 59.98 | 59.06 | 59.47 | 585,791 | +0.24(+0.41%) |
Mar 31, 2006 | 59.16 | 59.76 | 59.03 | 59.23 | 621,567 | -0.07(-0.12%) |
Mar 30, 2006 | 59.48 | 59.72 | 58.84 | 59.30 | 653,292 | -0.28(-0.46%) |
Mar 29, 2006 | 59.11 | 59.81 | 58.85 | 59.57 | 397,240 | +0.64(+1.09%) |
Mar 28, 2006 | 59.31 | 59.53 | 58.81 | 58.93 | 500,403 | -0.37(-0.63%) |
Mar 27, 2006 | 59.60 | 59.60 | 58.78 | 59.31 | 822,493 | -0.24(-0.40%) |
Mar 24, 2006 | 59.58 | 59.69 | 59.10 | 59.55 | 572,629 | -0.26(-0.43%) |
Mar 23, 2006 | 59.37 | 59.85 | 58.99 | 59.80 | 693,905 | +0.40(+0.67%) |
Mar 22, 2006 | 59.36 | 59.69 | 59.26 | 59.40 | 768,155 | -0.09(-0.15%) |
Mar 21, 2006 | 60.08 | 60.66 | 59.45 | 59.49 | 863,106 | -0.53(-0.89%) |
Mar 20, 2006 | 60.55 | 60.61 | 59.86 | 60.03 | 554,291 | -0.36(-0.59%) |
Mar 17, 2006 | 60.38 | 60.69 | 60.10 | 60.38 | 648,229 | +0.27(+0.44%) |
Mar 16, 2006 | 60.08 | 60.55 | 59.80 | 60.12 | 783,793 | -0.11(-0.18%) |
Mar 15, 2006 | 59.52 | 60.32 | 58.10 | 60.22 | 1,122,758 | +0.76(+1.29%) |
Mar 14, 2006 | 59.09 | 59.63 | 58.91 | 59.46 | 791,443 | +0.26(+0.44%) |
Mar 13, 2006 | 58.95 | 59.48 | 58.77 | 59.20 | 1,002,719 | +0.22(+0.38%) |
Mar 10, 2006 | 58.00 | 59.05 | 57.82 | 58.98 | 598,616 | +0.79(+1.36%) |
Mar 09, 2006 | 58.76 | 59.07 | 58.09 | 58.19 | 768,830 | -0.38(-0.65%) |
Mar 08, 2006 | 58.22 | 58.57 | 57.88 | 58.57 | 644,517 | +0.28(+0.49%) |
Mar 07, 2006 | 57.62 | 58.31 | 57.47 | 58.28 | 879,081 | +0.69(+1.20%) |
Mar 06, 2006 | 58.58 | 59.11 | 57.26 | 57.59 | 900,906 | +0.29(+0.51%) |
Mar 03, 2006 | 56.77 | 57.37 | 56.58 | 57.30 | 989,894 | +0.28(+0.50%) |
Mar 02, 2006 | 56.69 | 57.05 | 56.30 | 57.01 | 665,779 | -0.14(-0.25%) |
Mar 01, 2006 | 56.67 | 57.17 | 56.53 | 57.16 | 556,879 | +0.49(+0.86%) |
Feb 28, 2006 | 57.61 | 57.30 | 56.49 | 56.67 | 923,744 | -0.94(-1.64%) |
Feb 27, 2006 | 57.08 | 57.77 | 56.91 | 57.61 | 799,318 | +0.44(+0.78%) |
Feb 24, 2006 | 57.24 | 57.48 | 56.89 | 57.16 | 706,392 | +0.04(+0.06%) |
Feb 23, 2006 | 57.58 | 57.58 | 56.94 | 57.13 | 683,104 | -0.76(-1.31%) |
Feb 22, 2006 | 56.06 | 58.06 | 55.96 | 57.88 | 927,569 | +1.96(+3.50%) |
Feb 21, 2006 | 56.31 | 56.38 | 55.68 | 55.93 | 402,302 | +0.11(+0.19%) |
Feb 17, 2006 | 56.49 | 56.58 | 55.73 | 55.82 | 675,567 | -0.89(-1.57%) |
Feb 16, 2006 | 56.92 | 56.92 | 56.26 | 56.71 | 600,979 | -0.44(-0.76%) |
Feb 15, 2006 | 56.68 | 57.17 | 56.45 | 57.15 | 462,940 | +0.38(+0.67%) |
Feb 14, 2006 | 55.76 | 57.26 | 55.72 | 56.76 | 801,568 | +0.78(+1.40%) |
Feb 13, 2006 | 56.36 | 56.43 | 55.71 | 55.98 | 700,542 | -0.35(-0.62%) |
Feb 10, 2006 | 55.96 | 56.40 | 55.80 | 56.33 | 568,241 | +0.32(+0.57%) |
Feb 09, 2006 | 55.70 | 56.53 | 55.29 | 56.01 | 1,110,383 | +0.25(+0.45%) |
Feb 08, 2006 | 55.80 | 55.96 | 55.12 | 55.76 | 1,151,558 | -0.33(-0.59%) |
Feb 07, 2006 | 55.70 | 56.79 | 55.45 | 56.09 | 1,131,983 | +0.10(+0.17%) |
Feb 06, 2006 | 57.04 | 57.07 | 55.92 | 55.99 | 1,236,496 | -1.10(-1.93%) |
Feb 03, 2006 | 57.42 | 57.81 | 56.84 | 57.09 | 597,716 | -0.53(-0.93%) |
Feb 02, 2006 | 58.35 | 58.52 | 57.43 | 57.63 | 952,319 | -0.63(-1.08%) |
Feb 01, 2006 | 58.54 | 58.80 | 58.24 | 58.26 | 584,779 | -0.42(-0.71%) |
Jan 31, 2006 | 58.97 | 59.38 | 58.68 | 58.68 | 845,668 | -0.07(-0.12%) |
Jan 30, 2006 | 58.79 | 59.27 | 58.74 | 58.75 | 849,043 | +0.39(+0.67%) |
Jan 27, 2006 | 58.60 | 58.89 | 58.14 | 58.36 | 833,968 | +0.13(+0.23%) |
Jan 26, 2006 | 57.49 | 58.93 | 57.83 | 58.22 | 1,895,188 | +0.73(+1.27%) |
Jan 25, 2006 | 57.52 | 58.04 | 57.31 | 57.49 | 791,218 | +0.15(+0.26%) |
Jan 24, 2006 | 57.86 | 58.22 | 57.29 | 57.34 | 849,493 | -0.44(-0.75%) |
Jan 23, 2006 | 58.00 | 58.01 | 57.50 | 57.78 | 731,030 | -0.08(-0.14%) |
Jan 20, 2006 | 59.24 | 59.36 | 57.79 | 57.86 | 1,309,172 | -1.32(-2.24%) |
Jan 19, 2006 | 59.54 | 59.65 | 58.78 | 59.18 | 1,218,833 | -0.33(-0.55%) |
Jan 18, 2006 | 59.31 | 59.73 | 59.12 | 59.51 | 830,143 | +0.03(+0.04%) |
Jan 17, 2006 | 59.69 | 59.90 | 59.32 | 59.48 | 1,661,187 | -0.29(-0.49%) |
Jan 13, 2006 | 60.27 | 60.86 | 59.02 | 59.78 | 2,033,902 | -1.42(-2.32%) |
Jan 12, 2006 | 61.25 | 62.25 | 60.79 | 61.20 | 3,499,225 | -1.91(-3.03%) |
Jan 11, 2006 | 63.87 | 63.92 | 62.84 | 63.11 | 1,345,622 | -0.93(-1.46%) |
Jan 10, 2006 | 62.26 | 64.65 | 62.26 | 64.04 | 1,924,101 | +1.45(+2.31%) |
Jan 09, 2006 | 62.40 | 62.83 | 62.18 | 62.60 | 1,190,596 | +0.48(+0.77%) |
Jan 06, 2006 | 59.60 | 62.65 | 60.91 | 62.12 | 1,764,687 | +2.52(+4.22%) |
Jan 05, 2006 | 60.44 | 60.55 | 59.44 | 59.60 | 1,228,621 | -0.97(-1.60%) |
Jan 04, 2006 | 60.01 | 60.72 | 59.87 | 60.57 | 1,297,584 | +0.80(+1.34%) |
Jan 03, 2006 | 59.11 | 60.00 | 58.35 | 59.77 | 1,264,171 | +1.26(+2.16%) |
Dec 30, 2005 | 58.42 | 58.67 | 58.20 | 58.51 | 550,354 | -0.21(-0.36%) |
Dec 29, 2005 | 58.77 | 59.16 | 58.69 | 58.72 | 307,577 | -0.09(-0.15%) |
Dec 28, 2005 | 58.13 | 58.95 | 58.13 | 58.81 | 548,553 | +0.97(+1.68%) |
Dec 27, 2005 | 58.69 | 59.07 | 57.84 | 57.84 | 609,641 | -0.63(-1.08%) |
Dec 23, 2005 | 58.58 | 58.80 | 58.20 | 58.47 | 281,589 | -0.11(-0.18%) |
Dec 22, 2005 | 58.00 | 58.72 | 58.00 | 58.58 | 544,841 | +0.43(+0.73%) |
Dec 21, 2005 | 57.91 | 58.52 | 57.82 | 58.15 | 507,491 | +0.36(+0.62%) |
Dec 20, 2005 | 57.33 | 57.96 | 57.19 | 57.80 | 839,143 | +0.68(+1.18%) |
Dec 19, 2005 | 57.63 | 57.93 | 56.97 | 57.12 | 901,131 | -0.54(-0.94%) |
Dec 16, 2005 | 57.87 | 57.87 | 57.47 | 57.66 | 1,029,607 | -0.20(-0.35%) |
Dec 15, 2005 | 57.88 | 58.21 | 57.45 | 57.87 | 972,794 | -0.02(-0.03%) |
Dec 14, 2005 | 57.63 | 58.19 | 57.34 | 57.88 | 880,543 | +0.06(+0.11%) |
Dec 13, 2005 | 57.22 | 58.22 | 57.14 | 57.82 | 803,930 | +0.71(+1.25%) |
Dec 12, 2005 | 57.40 | 57.64 | 56.90 | 57.11 | 648,117 | -0.23(-0.40%) |
Dec 09, 2005 | 57.58 | 57.75 | 57.09 | 57.34 | 769,843 | -0.17(-0.29%) |
Dec 08, 2005 | 57.88 | 58.18 | 57.46 | 57.51 | 788,855 | -0.67(-1.15%) |
Dec 07, 2005 | 58.65 | 58.73 | 57.94 | 58.18 | 611,554 | -0.48(-0.82%) |
Dec 06, 2005 | 58.64 | 59.48 | 58.49 | 58.66 | 821,030 | +0.28(+0.49%) |
Dec 05, 2005 | 58.60 | 58.65 | 57.87 | 58.37 | 848,706 | -0.44(-0.76%) |
Dec 02, 2005 | 57.93 | 58.89 | 57.55 | 58.82 | 621,342 | +0.68(+1.16%) |
Dec 01, 2005 | 58.49 | 58.69 | 58.07 | 58.14 | 845,443 | +0.28(+0.48%) |
Nov 30, 2005 | 59.23 | 59.39 | 57.87 | 57.87 | 866,931 | -1.48(-2.50%) |
Nov 29, 2005 | 59.91 | 60.22 | 58.98 | 59.35 | 1,070,670 | +1.04(+1.78%) |
Nov 28, 2005 | 58.51 | 58.84 | 57.59 | 58.31 | 1,325,597 | +0.32(+0.55%) |
Nov 25, 2005 | 58.36 | 58.36 | 57.80 | 57.99 | 183,263 | -0.25(-0.43%) |
Nov 23, 2005 | 58.13 | 58.53 | 57.71 | 58.24 | 425,478 | -0.02(-0.03%) |
Nov 22, 2005 | 57.52 | 58.31 | 56.81 | 58.26 | 659,592 | +0.65(+1.13%) |
Nov 21, 2005 | 57.79 | 57.91 | 57.27 | 57.61 | 448,878 | -0.07(-0.12%) |
Nov 18, 2005 | 57.44 | 57.76 | 56.99 | 57.68 | 385,540 | +0.76(+1.33%) |
Nov 17, 2005 | 56.84 | 57.17 | 56.39 | 56.92 | 715,842 | +0.30(+0.53%) |
Nov 16, 2005 | 57.15 | 57.21 | 56.41 | 56.62 | 617,179 | -0.61(-1.07%) |
Nov 15, 2005 | 57.44 | 57.82 | 57.05 | 57.24 | 1,040,970 | -0.20(-0.36%) |
Nov 14, 2005 | 57.00 | 57.56 | 56.81 | 57.44 | 741,942 | +0.43(+0.75%) |
Nov 11, 2005 | 56.88 | 57.05 | 56.42 | 57.01 | 522,678 | +0.18(+0.31%) |
Nov 10, 2005 | 55.55 | 56.91 | 55.40 | 56.84 | 768,605 | +1.24(+2.24%) |
Nov 09, 2005 | 54.93 | 55.77 | 54.84 | 55.59 | 903,719 | +0.66(+1.20%) |
Nov 08, 2005 | 55.07 | 55.19 | 54.67 | 54.93 | 1,216,808 | -0.82(-1.47%) |
Nov 07, 2005 | 55.50 | 55.76 | 55.47 | 55.75 | 763,543 | +0.34(+0.61%) |
Nov 04, 2005 | 55.08 | 55.48 | 55.01 | 55.41 | 739,805 | +0.34(+0.61%) |
Nov 03, 2005 | 55.36 | 55.38 | 54.56 | 55.08 | 1,129,958 | -0.12(-0.21%) |
Nov 02, 2005 | 52.89 | 55.23 | 52.88 | 55.19 | 1,789,663 | +2.14(+4.04%) |
Nov 01, 2005 | 52.48 | 53.24 | 52.19 | 53.05 | 1,467,010 | +0.39(+0.74%) |
Oct 31, 2005 | 52.13 | 52.86 | 51.91 | 52.66 | 1,257,196 | +0.44(+0.85%) |
Oct 28, 2005 | 51.72 | 52.21 | 51.45 | 52.21 | 1,547,223 | +0.62(+1.21%) |
Oct 27, 2005 | 52.53 | 52.66 | 51.59 | 51.59 | 1,153,470 | -1.11(-2.11%) |
Oct 26, 2005 | 52.44 | 53.02 | 52.44 | 52.70 | 1,242,346 | +0.13(+0.25%) |
Oct 25, 2005 | 52.40 | 52.71 | 51.95 | 52.57 | 1,328,184 | -0.05(-0.10%) |
Oct 24, 2005 | 51.96 | 52.68 | 51.93 | 52.62 | 837,906 | +0.84(+1.63%) |
Oct 21, 2005 | 51.24 | 52.51 | 51.03 | 51.78 | 1,454,748 | +0.45(+0.88%) |
Oct 20, 2005 | 52.04 | 52.14 | 51.24 | 51.32 | 1,415,372 | -0.64(-1.23%) |
Oct 19, 2005 | 51.07 | 52.14 | 50.90 | 51.96 | 1,343,034 | +0.50(+0.97%) |
Oct 18, 2005 | 51.56 | 51.69 | 51.41 | 51.47 | 1,237,509 | -0.31(-0.60%) |
Oct 17, 2005 | 51.98 | 51.98 | 51.40 | 51.78 | 1,139,408 | -0.27(-0.51%) |
Oct 14, 2005 | 52.18 | 52.34 | 51.85 | 52.04 | 1,208,708 | +0.09(+0.17%) |
Oct 13, 2005 | 51.78 | 52.40 | 51.53 | 51.96 | 1,227,158 | -0.09(-0.17%) |
Oct 12, 2005 | 52.22 | 52.80 | 50.40 | 52.04 | 2,980,821 | -1.00(-1.88%) |
Oct 11, 2005 | 54.58 | 54.58 | 52.79 | 53.04 | 1,244,709 | -1.45(-2.66%) |
Oct 10, 2005 | 54.40 | 54.76 | 54.30 | 54.49 | 996,082 | +0.15(+0.28%) |
Oct 07, 2005 | 54.71 | 54.76 | 53.90 | 54.34 | 685,804 | +0.25(+0.46%) |
Oct 06, 2005 | 54.67 | 54.82 | 53.74 | 54.09 | 697,842 | -0.64(-1.17%) |
Oct 05, 2005 | 55.29 | 55.48 | 54.73 | 54.73 | 490,503 | -0.95(-1.71%) |
Oct 04, 2005 | 55.64 | 55.97 | 55.35 | 55.68 | 413,553 | -0.15(-0.27%) |
Oct 03, 2005 | 56.99 | 57.07 | 55.47 | 55.83 | 788,293 | -1.24(-2.17%) |
Sep 30, 2005 | 56.40 | 57.32 | 56.25 | 57.07 | 1,031,407 | +0.73(+1.29%) |
Sep 29, 2005 | 54.67 | 56.40 | 54.43 | 56.34 | 751,730 | +1.50(+2.74%) |
Sep 28, 2005 | 55.33 | 55.45 | 54.60 | 54.84 | 607,054 | -0.28(-0.50%) |
Sep 27, 2005 | 55.66 | 55.83 | 55.00 | 55.11 | 450,340 | -0.44(-0.80%) |
Sep 26, 2005 | 55.75 | 56.51 | 55.13 | 55.56 | 649,242 | -0.02(-0.03%) |
Sep 23, 2005 | 55.57 | 55.83 | 54.31 | 55.57 | 651,042 | +0.54(+0.99%) |
Sep 22, 2005 | 54.57 | 55.23 | 53.83 | 55.03 | 540,116 | +0.24(+0.44%) |
Sep 21, 2005 | 55.82 | 55.88 | 54.76 | 54.79 | 679,279 | -1.24(-2.21%) |
Sep 20, 2005 | 56.64 | 57.07 | 55.68 | 56.03 | 481,053 | -0.55(-0.97%) |
Sep 19, 2005 | 57.16 | 57.16 | 56.11 | 56.58 | 644,179 | -0.79(-1.38%) |
Sep 16, 2005 | 56.32 | 57.45 | 56.15 | 57.37 | 760,843 | +1.48(+2.64%) |
Sep 15, 2005 | 55.67 | 55.96 | 55.50 | 55.89 | 291,714 | +0.17(+0.30%) |
Sep 14, 2005 | 56.35 | 56.35 | 55.66 | 55.72 | 677,704 | -0.72(-1.28%) |
Sep 13, 2005 | 56.31 | 56.62 | 56.14 | 56.44 | 777,718 | +0.12(+0.22%) |
Sep 12, 2005 | 55.29 | 56.37 | 55.09 | 56.32 | 758,705 | +0.94(+1.70%) |
Sep 09, 2005 | 55.06 | 55.69 | 55.01 | 55.38 | 881,556 | +0.46(+0.84%) |
Sep 08, 2005 | 55.63 | 55.73 | 54.76 | 54.92 | 746,442 | -0.92(-1.64%) |
Sep 07, 2005 | 55.73 | 55.96 | 55.24 | 55.83 | 615,491 | -0.03(-0.05%) |
Sep 06, 2005 | 55.30 | 55.89 | 55.00 | 55.86 | 991,469 | +0.91(+1.65%) |
Sep 02, 2005 | 55.43 | 55.47 | 54.71 | 54.95 | 651,829 | -0.20(-0.37%) |
Sep 01, 2005 | 55.16 | 55.63 | 54.68 | 55.16 | 1,405,922 | -0.34(-0.61%) |
Aug 31, 2005 | 56.38 | 56.38 | 54.94 | 55.49 | 1,442,260 | -0.93(-1.65%) |
Aug 30, 2005 | 56.77 | 56.98 | 56.13 | 56.43 | 763,880 | -0.47(-0.83%) |
Aug 29, 2005 | 56.90 | 57.00 | 55.16 | 56.90 | 951,869 | +0.52(+0.91%) |
Aug 26, 2005 | 57.51 | 57.16 | 55.88 | 56.38 | 1,278,346 | -1.13(-1.96%) |
Aug 25, 2005 | 58.11 | 58.12 | 57.16 | 57.51 | 1,237,396 | -0.74(-1.27%) |
Aug 24, 2005 | 58.22 | 58.44 | 57.87 | 58.25 | 645,417 | +0.03(+0.05%) |
Aug 23, 2005 | 58.45 | 58.52 | 58.07 | 58.22 | 706,955 | -0.18(-0.30%) |
Aug 22, 2005 | 59.25 | 59.72 | 58.06 | 58.40 | 1,022,744 | -0.86(-1.45%) |
Aug 19, 2005 | 59.24 | 59.80 | 59.08 | 59.26 | 701,667 | +0.50(+0.85%) |
Aug 18, 2005 | 59.17 | 59.29 | 58.00 | 58.76 | 1,391,297 | -0.92(-1.53%) |
Aug 17, 2005 | 60.49 | 60.52 | 59.66 | 59.68 | 896,406 | -1.00(-1.64%) |
Aug 16, 2005 | 61.26 | 61.41 | 60.57 | 60.68 | 621,904 | -0.66(-1.07%) |
Aug 15, 2005 | 61.22 | 61.38 | 60.87 | 61.33 | 366,865 | +0.23(+0.38%) |
Aug 12, 2005 | 61.49 | 61.49 | 60.82 | 61.10 | 541,578 | -0.34(-0.55%) |
Aug 11, 2005 | 60.67 | 62.24 | 60.67 | 61.44 | 1,682,787 | +1.12(+1.86%) |
Aug 10, 2005 | 59.66 | 60.32 | 59.66 | 60.32 | 822,268 | +0.75(+1.25%) |
Aug 09, 2005 | 59.57 | 59.80 | 59.28 | 59.57 | 549,791 | +0.01(+0.01%) |
Aug 08, 2005 | 58.98 | 59.56 | 58.94 | 59.56 | 794,255 | +0.59(+0.99%) |
Aug 05, 2005 | 59.20 | 59.21 | 58.50 | 58.98 | 542,028 | -0.36(-0.61%) |
Aug 04, 2005 | 59.78 | 59.82 | 59.16 | 59.34 | 284,739 | -0.54(-0.91%) |
Aug 03, 2005 | 59.91 | 60.03 | 59.47 | 59.88 | 593,891 | -0.12(-0.21%) |
Aug 02, 2005 | 60.32 | 60.32 | 59.61 | 60.01 | 541,691 | -0.27(-0.44%) |
Aug 01, 2005 | 60.91 | 61.11 | 59.92 | 60.28 | 607,504 | -0.68(-1.12%) |
Jul 29, 2005 | 61.19 | 61.33 | 60.93 | 60.96 | 564,979 | -0.28(-0.46%) |
Jul 28, 2005 | 60.71 | 61.29 | 60.54 | 61.24 | 635,742 | +0.53(+0.88%) |
Jul 27, 2005 | 61.33 | 61.33 | 60.57 | 60.71 | 374,740 | -0.44(-0.71%) |
Jul 26, 2005 | 61.04 | 61.20 | 60.67 | 61.15 | 295,314 | +0.47(+0.78%) |
Jul 25, 2005 | 61.11 | 61.42 | 60.57 | 60.68 | 577,916 | -0.45(-0.74%) |
Jul 22, 2005 | 61.29 | 61.43 | 60.93 | 61.13 | 444,828 | -0.12(-0.20%) |
Jul 21, 2005 | 61.29 | 62.05 | 60.81 | 61.25 | 451,915 | -0.12(-0.20%) |
Jul 20, 2005 | 61.72 | 61.88 | 61.18 | 61.38 | 509,291 | -0.32(-0.52%) |
Jul 19, 2005 | 61.51 | 62.02 | 60.99 | 61.70 | 598,616 | +0.34(+0.55%) |
Jul 18, 2005 | 61.33 | 62.03 | 61.01 | 61.36 | 733,505 | +0.22(+0.36%) |
Jul 15, 2005 | 61.24 | 61.47 | 60.41 | 61.14 | 772,093 | -0.40(-0.65%) |
Jul 14, 2005 | 59.68 | 63.10 | 59.56 | 61.54 | 2,790,807 | +3.70(+6.39%) |
Jul 13, 2005 | 57.60 | 58.02 | 57.43 | 57.84 | 794,143 | -0.07(-0.12%) |
Jul 12, 2005 | 57.89 | 58.06 | 57.64 | 57.91 | 495,003 | -0.04(-0.08%) |
Jul 11, 2005 | 58.09 | 58.39 | 57.89 | 57.96 | 592,316 | +0.19(+0.32%) |
Jul 08, 2005 | 57.73 | 58.09 | 57.64 | 57.77 | 603,116 | +0.04(+0.06%) |
Jul 07, 2005 | 57.24 | 57.83 | 56.86 | 57.73 | 535,053 | +0.14(+0.25%) |
Jul 06, 2005 | 57.66 | 58.20 | 57.55 | 57.59 | 730,805 | -0.10(-0.17%) |
Jul 05, 2005 | 57.77 | 58.28 | 57.62 | 57.69 | 801,343 | -0.19(-0.32%) |