Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 48.39 | 48.68 | 48.29 | 48.57 | 1,245,427 | +0.27(+0.56%) |
Jun 29, 2006 | 47.30 | 48.32 | 47.20 | 48.30 | 899,909 | +1.27(+2.70%) |
Jun 28, 2006 | 46.40 | 47.07 | 46.19 | 47.04 | 1,098,893 | +0.70(+1.50%) |
Jun 27, 2006 | 46.51 | 46.93 | 46.26 | 46.34 | 762,922 | -0.27(-0.58%) |
Jun 26, 2006 | 46.47 | 46.63 | 46.11 | 46.61 | 561,408 | +0.22(+0.47%) |
Jun 23, 2006 | 46.46 | 46.58 | 46.13 | 46.39 | 920,843 | -0.16(-0.34%) |
Jun 22, 2006 | 47.04 | 47.04 | 46.32 | 46.55 | 651,813 | -0.57(-1.22%) |
Jun 21, 2006 | 46.03 | 47.47 | 45.99 | 47.12 | 1,012,053 | +1.03(+2.24%) |
Jun 20, 2006 | 46.51 | 46.65 | 45.93 | 46.09 | 721,170 | -0.30(-0.64%) |
Jun 19, 2006 | 47.04 | 47.04 | 46.26 | 46.38 | 967,656 | -0.54(-1.15%) |
Jun 16, 2006 | 46.32 | 47.10 | 46.30 | 46.92 | 1,186,422 | +0.21(+0.45%) |
Jun 15, 2006 | 44.82 | 46.71 | 44.80 | 46.71 | 1,748,176 | +2.02(+4.51%) |
Jun 14, 2006 | 42.95 | 44.74 | 42.71 | 44.70 | 1,954,750 | +0.98(+2.25%) |
Jun 13, 2006 | 43.99 | 44.51 | 43.71 | 43.71 | 1,255,434 | -0.82(-1.84%) |
Jun 12, 2006 | 45.86 | 45.86 | 44.42 | 44.53 | 1,018,034 | -1.25(-2.73%) |
Jun 09, 2006 | 46.04 | 46.38 | 45.66 | 45.78 | 1,012,168 | -0.25(-0.55%) |
Jun 08, 2006 | 45.87 | 46.18 | 44.71 | 46.04 | 1,217,707 | +0.17(+0.36%) |
Jun 07, 2006 | 46.32 | 46.51 | 45.82 | 45.87 | 764,762 | -0.45(-0.98%) |
Jun 06, 2006 | 46.99 | 47.04 | 45.90 | 46.32 | 920,843 | -0.60(-1.28%) |
Jun 05, 2006 | 47.49 | 47.84 | 46.75 | 46.92 | 820,661 | -0.65(-1.37%) |
Jun 02, 2006 | 47.72 | 47.86 | 46.99 | 47.57 | 810,079 | -0.32(-0.67%) |
Jun 01, 2006 | 47.51 | 47.90 | 47.12 | 47.90 | 859,998 | +0.43(+0.90%) |
May 31, 2006 | 47.23 | 47.79 | 46.87 | 47.47 | 984,794 | +0.52(+1.11%) |
May 30, 2006 | 47.58 | 47.74 | 46.67 | 46.95 | 823,882 | -0.63(-1.33%) |
May 26, 2006 | 46.91 | 47.58 | 46.41 | 47.58 | 1,147,431 | +0.91(+1.96%) |
May 25, 2006 | 47.01 | 47.11 | 46.27 | 46.67 | 982,493 | +0.14(+0.30%) |
May 24, 2006 | 46.65 | 46.84 | 45.21 | 46.53 | 1,368,383 | -0.09(-0.19%) |
May 23, 2006 | 47.36 | 47.64 | 46.62 | 46.62 | 854,362 | -0.58(-1.23%) |
May 22, 2006 | 47.39 | 47.57 | 47.00 | 47.20 | 1,255,549 | -0.28(-0.59%) |
May 19, 2006 | 46.55 | 47.56 | 46.26 | 47.48 | 1,195,624 | +0.81(+1.73%) |
May 18, 2006 | 47.70 | 47.91 | 46.51 | 46.67 | 1,194,819 | -1.13(-2.36%) |
May 17, 2006 | 48.46 | 48.65 | 47.76 | 47.80 | 1,247,037 | -1.10(-2.24%) |
May 16, 2006 | 49.17 | 49.30 | 48.63 | 48.90 | 833,888 | -0.05(-0.11%) |
May 15, 2006 | 48.87 | 49.24 | 48.59 | 48.95 | 844,010 | +0.08(+0.16%) |
May 12, 2006 | 49.56 | 49.56 | 48.68 | 48.87 | 1,194,244 | -0.69(-1.39%) |
May 11, 2006 | 49.90 | 50.12 | 49.27 | 49.56 | 678,037 | -0.35(-0.70%) |
May 10, 2006 | 49.96 | 50.31 | 49.77 | 49.90 | 574,865 | +0.17(+0.33%) |
May 09, 2006 | 50.14 | 50.14 | 49.53 | 49.74 | 1,233,465 | -0.40(-0.80%) |
May 08, 2006 | 50.53 | 50.63 | 49.85 | 50.14 | 637,091 | -0.23(-0.45%) |
May 05, 2006 | 50.43 | 50.64 | 50.16 | 50.37 | 760,046 | +0.29(+0.57%) |
May 04, 2006 | 50.77 | 50.85 | 49.95 | 50.08 | 862,298 | -0.52(-1.03%) |
May 03, 2006 | 50.36 | 50.80 | 50.24 | 50.60 | 978,698 | +0.25(+0.50%) |
May 02, 2006 | 49.99 | 50.67 | 49.99 | 50.35 | 840,560 | +0.71(+1.44%) |
May 01, 2006 | 49.25 | 49.99 | 49.21 | 49.64 | 1,287,869 | -0.10(-0.19%) |
Apr 28, 2006 | 50.14 | 50.36 | 49.47 | 49.73 | 1,310,528 | -0.38(-0.76%) |
Apr 27, 2006 | 50.95 | 51.23 | 49.92 | 50.11 | 1,319,844 | -0.70(-1.39%) |
Apr 26, 2006 | 51.60 | 51.93 | 50.01 | 50.82 | 2,221,135 | -0.78(-1.52%) |
Apr 25, 2006 | 52.44 | 52.52 | 51.54 | 51.60 | 2,333,393 | -0.84(-1.61%) |
Apr 24, 2006 | 51.30 | 52.47 | 51.30 | 52.44 | 2,115,317 | +1.27(+2.48%) |
Apr 21, 2006 | 51.17 | 51.25 | 50.77 | 51.17 | 1,295,690 | +0.34(+0.67%) |
Apr 20, 2006 | 50.43 | 51.06 | 50.40 | 50.84 | 1,273,492 | +0.68(+1.35%) |
Apr 19, 2006 | 50.15 | 50.42 | 49.87 | 50.16 | 742,218 | +0.22(+0.44%) |
Apr 18, 2006 | 48.59 | 49.99 | 48.67 | 49.94 | 924,524 | +1.36(+2.79%) |
Apr 17, 2006 | 48.60 | 49.34 | 48.43 | 48.58 | 544,500 | -0.13(-0.27%) |
Apr 13, 2006 | 48.12 | 48.76 | 47.86 | 48.71 | 559,108 | +0.59(+1.23%) |
Apr 12, 2006 | 48.31 | 48.60 | 47.88 | 48.12 | 599,364 | -0.19(-0.40%) |
Apr 11, 2006 | 49.06 | 49.52 | 48.16 | 48.31 | 697,821 | -0.75(-1.52%) |
Apr 10, 2006 | 48.54 | 49.30 | 48.51 | 49.06 | 1,068,643 | +0.74(+1.53%) |
Apr 07, 2006 | 48.76 | 49.21 | 48.15 | 48.32 | 1,195,739 | -0.49(-1.00%) |
Apr 06, 2006 | 49.08 | 49.18 | 48.70 | 48.81 | 778,104 | -0.30(-0.60%) |
Apr 05, 2006 | 48.75 | 49.11 | 48.46 | 49.10 | 688,964 | +0.55(+1.13%) |
Apr 04, 2006 | 47.77 | 49.08 | 47.53 | 48.56 | 929,239 | +0.36(+0.74%) |
Apr 03, 2006 | 49.43 | 49.43 | 48.16 | 48.20 | 924,984 | -0.79(-1.61%) |
Mar 31, 2006 | 48.99 | 49.24 | 48.78 | 48.99 | 929,009 | +0.23(+0.46%) |
Mar 30, 2006 | 48.77 | 48.88 | 48.27 | 48.77 | 671,136 | -0.07(-0.14%) |
Mar 29, 2006 | 47.56 | 48.84 | 47.56 | 48.84 | 1,196,199 | +1.28(+2.69%) |
Mar 28, 2006 | 47.58 | 48.16 | 47.38 | 47.56 | 1,189,068 | -0.03(-0.05%) |
Mar 27, 2006 | 47.25 | 47.70 | 47.04 | 47.58 | 528,398 | +0.16(+0.33%) |
Mar 24, 2006 | 47.47 | 47.78 | 47.13 | 47.43 | 659,979 | -0.04(-0.09%) |
Mar 23, 2006 | 47.87 | 48.10 | 47.18 | 47.47 | 984,794 | -0.43(-0.91%) |
Mar 22, 2006 | 47.56 | 47.94 | 47.56 | 47.91 | 1,517,677 | +0.30(+0.62%) |
Mar 21, 2006 | 47.38 | 47.87 | 47.37 | 47.61 | 1,383,335 | +0.29(+0.61%) |
Mar 20, 2006 | 47.60 | 47.64 | 47.09 | 47.32 | 623,288 | +0.04(+0.09%) |
Mar 17, 2006 | 47.12 | 47.64 | 46.91 | 47.28 | 1,278,898 | +0.68(+1.46%) |
Mar 16, 2006 | 46.21 | 46.83 | 46.17 | 46.60 | 805,249 | +0.30(+0.66%) |
Mar 15, 2006 | 46.17 | 46.34 | 45.94 | 46.30 | 707,597 | +0.13(+0.28%) |
Mar 14, 2006 | 45.64 | 46.17 | 45.61 | 46.17 | 611,901 | +0.32(+0.70%) |
Mar 13, 2006 | 45.49 | 46.02 | 45.41 | 45.84 | 1,064,272 | +0.25(+0.55%) |
Mar 10, 2006 | 45.07 | 45.71 | 44.66 | 45.59 | 796,737 | +0.51(+1.14%) |
Mar 09, 2006 | 45.23 | 45.55 | 45.02 | 45.08 | 572,335 | -0.30(-0.67%) |
Mar 08, 2006 | 45.51 | 45.60 | 44.98 | 45.38 | 437,762 | -0.23(-0.51%) |
Mar 07, 2006 | 45.25 | 45.64 | 45.04 | 45.62 | 786,386 | +0.32(+0.71%) |
Mar 06, 2006 | 45.86 | 45.95 | 44.78 | 45.30 | 494,582 | -0.76(-1.64%) |
Mar 03, 2006 | 45.75 | 46.74 | 45.75 | 46.05 | 769,593 | +0.10(+0.23%) |
Mar 02, 2006 | 46.17 | 46.25 | 45.62 | 45.95 | 1,186,077 | -0.23(-0.51%) |
Mar 01, 2006 | 46.27 | 46.41 | 45.96 | 46.18 | 824,802 | -0.03(-0.06%) |
Feb 28, 2006 | 46.93 | 46.84 | 46.01 | 46.21 | 1,134,204 | -0.72(-1.54%) |
Feb 27, 2006 | 46.64 | 47.33 | 46.64 | 46.93 | 1,462,123 | -0.06(-0.13%) |
Feb 24, 2006 | 46.74 | 47.05 | 46.51 | 46.99 | 892,778 | +0.25(+0.54%) |
Feb 23, 2006 | 46.71 | 46.94 | 46.56 | 46.74 | 1,500,079 | +0.21(+0.45%) |
Feb 22, 2006 | 45.95 | 46.76 | 45.95 | 46.53 | 1,683,880 | +0.70(+1.52%) |
Feb 21, 2006 | 45.75 | 46.07 | 45.34 | 45.84 | 2,025,257 | -0.13(-0.28%) |
Feb 17, 2006 | 46.11 | 46.34 | 45.94 | 45.97 | 1,223,458 | -0.26(-0.56%) |
Feb 16, 2006 | 46.01 | 46.25 | 45.88 | 46.23 | 831,243 | +0.40(+0.87%) |
Feb 15, 2006 | 45.91 | 46.10 | 45.64 | 45.83 | 1,629,246 | -0.11(-0.25%) |
Feb 14, 2006 | 45.17 | 46.24 | 45.17 | 45.94 | 1,687,676 | +1.07(+2.38%) |
Feb 13, 2006 | 44.08 | 45.24 | 44.16 | 44.87 | 2,242,068 | +0.82(+1.86%) |
Feb 10, 2006 | 44.12 | 44.21 | 43.82 | 44.05 | 1,247,382 | +0.02(+0.04%) |
Feb 09, 2006 | 43.84 | 44.33 | 43.83 | 44.04 | 2,143,842 | +0.03(+0.06%) |
Feb 08, 2006 | 43.91 | 44.15 | 43.68 | 44.01 | 1,702,283 | +0.57(+1.32%) |
Feb 07, 2006 | 43.47 | 43.59 | 43.29 | 43.44 | 1,361,366 | -0.03(-0.08%) |
Feb 06, 2006 | 42.69 | 43.83 | 42.69 | 43.47 | 2,257,136 | +0.86(+2.02%) |
Feb 03, 2006 | 42.17 | 42.65 | 42.08 | 42.61 | 1,506,521 | +0.34(+0.80%) |
Feb 02, 2006 | 42.51 | 42.58 | 41.86 | 42.27 | 2,189,159 | -0.29(-0.67%) |
Feb 01, 2006 | 40.86 | 42.64 | 40.86 | 42.56 | 3,766,302 | +1.76(+4.33%) |
Jan 31, 2006 | 40.30 | 41.08 | 40.30 | 40.79 | 2,103,010 | +0.47(+1.16%) |
Jan 30, 2006 | 40.25 | 40.34 | 40.18 | 40.32 | 957,764 | +0.07(+0.17%) |
Jan 27, 2006 | 40.52 | 40.65 | 39.93 | 40.25 | 2,333,623 | -0.41(-1.00%) |
Jan 26, 2006 | 38.21 | 40.76 | 39.49 | 40.66 | 4,578,107 | +2.46(+6.44%) |
Jan 25, 2006 | 38.12 | 38.39 | 38.12 | 38.20 | 1,784,867 | -0.14(-0.36%) |
Jan 24, 2006 | 37.81 | 38.50 | 37.81 | 38.34 | 1,605,897 | +0.26(+0.68%) |
Jan 23, 2006 | 38.65 | 38.87 | 38.03 | 38.08 | 1,293,390 | -1.07(-2.73%) |
Jan 20, 2006 | 39.27 | 39.35 | 39.12 | 39.15 | 1,230,360 | -0.26(-0.66%) |
Jan 19, 2006 | 39.38 | 39.44 | 39.25 | 39.41 | 715,764 | +0.07(+0.18%) |
Jan 18, 2006 | 39.25 | 39.40 | 39.12 | 39.34 | 705,872 | -0.01(-0.02%) |
Jan 17, 2006 | 39.41 | 39.60 | 39.32 | 39.35 | 870,695 | -0.28(-0.70%) |
Jan 13, 2006 | 39.99 | 40.04 | 39.56 | 39.63 | 982,033 | -0.41(-1.02%) |
Jan 12, 2006 | 40.14 | 40.29 | 39.98 | 40.04 | 1,106,599 | -0.20(-0.50%) |
Jan 11, 2006 | 40.67 | 40.72 | 39.91 | 40.24 | 1,477,996 | -0.51(-1.26%) |
Jan 10, 2006 | 40.76 | 40.78 | 40.23 | 40.75 | 1,645,694 | -0.23(-0.55%) |
Jan 09, 2006 | 40.73 | 41.17 | 40.60 | 40.98 | 1,045,869 | +0.01(+0.02%) |
Jan 06, 2006 | 41.04 | 41.25 | 40.83 | 40.97 | 764,302 | +0.09(+0.21%) |
Jan 05, 2006 | 41.17 | 41.25 | 40.66 | 40.88 | 706,447 | -0.41(-0.99%) |
Jan 04, 2006 | 40.95 | 41.29 | 40.82 | 41.29 | 1,028,846 | +0.42(+1.02%) |
Jan 03, 2006 | 40.65 | 40.95 | 40.33 | 40.87 | 1,187,457 | +0.47(+1.16%) |
Dec 30, 2005 | 40.92 | 41.03 | 40.38 | 40.40 | 836,304 | -0.71(-1.73%) |
Dec 29, 2005 | 41.57 | 41.84 | 41.09 | 41.11 | 566,469 | -0.39(-0.94%) |
Dec 28, 2005 | 41.21 | 41.70 | 41.09 | 41.51 | 415,104 | +0.35(+0.84%) |
Dec 27, 2005 | 42.18 | 42.42 | 41.16 | 41.16 | 630,190 | -1.02(-2.41%) |
Dec 23, 2005 | 42.01 | 42.25 | 41.94 | 42.18 | 492,972 | +0.30(+0.71%) |
Dec 22, 2005 | 41.15 | 41.91 | 41.14 | 41.88 | 493,317 | +0.71(+1.73%) |
Dec 21, 2005 | 41.56 | 41.82 | 41.04 | 41.17 | 674,587 | -0.10(-0.25%) |
Dec 20, 2005 | 40.54 | 41.49 | 40.52 | 41.27 | 766,947 | +0.73(+1.80%) |
Dec 19, 2005 | 41.09 | 41.10 | 40.42 | 40.54 | 702,882 | -0.64(-1.56%) |
Dec 16, 2005 | 41.93 | 42.05 | 40.85 | 41.18 | 1,289,824 | -0.63(-1.50%) |
Dec 15, 2005 | 41.83 | 42.15 | 41.49 | 41.81 | 621,793 | -0.01(-0.02%) |
Dec 14, 2005 | 41.51 | 42.08 | 41.45 | 41.82 | 795,127 | +0.27(+0.65%) |
Dec 13, 2005 | 40.95 | 41.64 | 40.73 | 41.55 | 982,953 | +0.52(+1.27%) |
Dec 12, 2005 | 41.17 | 41.17 | 40.80 | 41.03 | 609,371 | -0.01(-0.02%) |
Dec 09, 2005 | 40.72 | 41.24 | 40.65 | 41.04 | 954,659 | +0.33(+0.81%) |
Dec 08, 2005 | 40.62 | 40.88 | 40.37 | 40.71 | 761,426 | +0.07(+0.17%) |
Dec 07, 2005 | 40.49 | 40.88 | 40.31 | 40.64 | 706,907 | -0.04(-0.11%) |
Dec 06, 2005 | 40.58 | 40.99 | 40.45 | 40.68 | 580,041 | +0.22(+0.54%) |
Dec 05, 2005 | 40.34 | 40.53 | 40.09 | 40.46 | 866,094 | -0.25(-0.62%) |
Dec 02, 2005 | 40.32 | 41.25 | 40.31 | 40.72 | 1,139,034 | +0.39(+0.97%) |
Dec 01, 2005 | 39.82 | 40.38 | 39.70 | 40.32 | 802,028 | +0.59(+1.49%) |
Nov 30, 2005 | 39.98 | 40.15 | 39.64 | 39.73 | 1,284,994 | +0.14(+0.35%) |
Nov 29, 2005 | 38.90 | 39.69 | 38.90 | 39.59 | 671,136 | +0.84(+2.18%) |
Nov 28, 2005 | 39.43 | 39.49 | 38.69 | 38.75 | 631,110 | -0.98(-2.47%) |
Nov 25, 2005 | 39.69 | 39.73 | 39.50 | 39.73 | 158,151 | +0.13(+0.33%) |
Nov 23, 2005 | 39.43 | 39.72 | 39.25 | 39.60 | 1,021,600 | +0.13(+0.33%) |
Nov 22, 2005 | 39.78 | 39.79 | 39.30 | 39.47 | 874,145 | -0.29(-0.72%) |
Nov 21, 2005 | 38.93 | 39.90 | 38.83 | 39.76 | 1,029,881 | +0.74(+1.89%) |
Nov 18, 2005 | 39.22 | 39.31 | 38.91 | 39.02 | 1,505,485 | +0.03(+0.07%) |
Nov 17, 2005 | 39.09 | 39.21 | 38.95 | 38.99 | 981,458 | +0.01(+0.02%) |
Nov 16, 2005 | 39.00 | 39.25 | 38.70 | 38.98 | 851,716 | -0.03(-0.07%) |
Nov 15, 2005 | 38.12 | 39.05 | 38.12 | 39.01 | 1,095,097 | +0.87(+2.28%) |
Nov 14, 2005 | 38.53 | 38.65 | 37.91 | 38.14 | 1,709,184 | -0.57(-1.48%) |
Nov 11, 2005 | 38.89 | 39.09 | 38.57 | 38.72 | 648,823 | -0.17(-0.45%) |
Nov 10, 2005 | 39.25 | 39.25 | 37.60 | 38.89 | 1,522,163 | -0.22(-0.56%) |
Nov 09, 2005 | 39.60 | 39.62 | 39.05 | 39.11 | 881,161 | -0.43(-1.08%) |
Nov 08, 2005 | 39.52 | 39.78 | 39.36 | 39.53 | 531,733 | -0.25(-0.63%) |
Nov 07, 2005 | 39.71 | 39.98 | 39.60 | 39.78 | 591,083 | +0.09(+0.22%) |
Nov 04, 2005 | 39.23 | 39.78 | 39.21 | 39.70 | 839,179 | +0.54(+1.38%) |
Nov 03, 2005 | 39.52 | 39.81 | 39.12 | 39.16 | 776,954 | -0.23(-0.60%) |
Nov 02, 2005 | 38.88 | 39.65 | 38.85 | 39.39 | 685,629 | +0.48(+1.23%) |
Nov 01, 2005 | 39.64 | 39.65 | 38.91 | 38.92 | 1,053,460 | -0.92(-2.31%) |
Oct 31, 2005 | 39.66 | 40.12 | 39.51 | 39.84 | 1,109,589 | +0.09(+0.22%) |
Oct 28, 2005 | 39.03 | 39.84 | 38.95 | 39.75 | 1,083,595 | +0.76(+1.94%) |
Oct 27, 2005 | 39.74 | 39.78 | 38.35 | 38.99 | 1,849,278 | -0.97(-2.42%) |
Oct 26, 2005 | 41.14 | 41.14 | 39.72 | 39.96 | 1,587,494 | -1.43(-3.47%) |
Oct 25, 2005 | 41.50 | 41.72 | 40.99 | 41.39 | 602,355 | -0.07(-0.17%) |
Oct 24, 2005 | 41.44 | 41.65 | 41.14 | 41.46 | 1,132,133 | +0.32(+0.78%) |
Oct 21, 2005 | 41.60 | 41.78 | 40.94 | 41.14 | 768,097 | -0.32(-0.78%) |
Oct 20, 2005 | 41.69 | 42.05 | 41.25 | 41.46 | 681,258 | -0.61(-1.45%) |
Oct 19, 2005 | 41.56 | 42.09 | 41.36 | 42.07 | 526,557 | +0.56(+1.34%) |
Oct 18, 2005 | 41.51 | 41.77 | 41.30 | 41.51 | 616,617 | -0.30(-0.71%) |
Oct 17, 2005 | 41.30 | 41.92 | 41.21 | 41.81 | 514,250 | +0.23(+0.54%) |
Oct 14, 2005 | 41.32 | 41.64 | 41.14 | 41.58 | 525,867 | +0.27(+0.65%) |
Oct 13, 2005 | 41.04 | 41.35 | 40.95 | 41.31 | 811,115 | +0.17(+0.40%) |
Oct 12, 2005 | 40.86 | 41.50 | 40.78 | 41.15 | 812,725 | +0.14(+0.34%) |
Oct 11, 2005 | 40.91 | 41.42 | 40.73 | 41.01 | 650,203 | +0.04(+0.11%) |
Oct 10, 2005 | 41.38 | 41.38 | 40.91 | 40.97 | 463,642 | -0.43(-1.05%) |
Oct 07, 2005 | 41.38 | 41.51 | 41.11 | 41.40 | 443,973 | -0.03(-0.06%) |
Oct 06, 2005 | 41.56 | 41.65 | 41.11 | 41.43 | 658,024 | +0.00(+0.00%) |
Oct 05, 2005 | 41.53 | 41.86 | 41.21 | 41.43 | 541,050 | -0.17(-0.40%) |
Oct 04, 2005 | 41.82 | 42.43 | 41.51 | 41.59 | 1,066,802 | -0.14(-0.33%) |
Oct 03, 2005 | 41.85 | 42.17 | 41.68 | 41.73 | 596,719 | -0.28(-0.66%) |
Sep 30, 2005 | 41.58 | 42.14 | 41.41 | 42.01 | 476,639 | +0.38(+0.92%) |
Sep 29, 2005 | 41.70 | 41.78 | 41.28 | 41.63 | 446,044 | -0.06(-0.15%) |
Sep 28, 2005 | 41.25 | 42.00 | 41.25 | 41.69 | 659,404 | +0.44(+1.08%) |
Sep 27, 2005 | 41.23 | 41.49 | 40.99 | 41.25 | 647,327 | +0.00(+0.00%) |
Sep 26, 2005 | 41.28 | 41.69 | 41.03 | 41.25 | 675,047 | +0.17(+0.40%) |
Sep 23, 2005 | 41.08 | 41.29 | 40.63 | 41.08 | 435,347 | +0.42(+1.03%) |
Sep 22, 2005 | 40.44 | 40.71 | 40.13 | 40.66 | 457,086 | +0.23(+0.56%) |
Sep 21, 2005 | 40.63 | 40.85 | 39.99 | 40.44 | 791,561 | -0.41(-1.00%) |
Sep 20, 2005 | 40.95 | 41.25 | 40.59 | 40.85 | 783,280 | -0.11(-0.28%) |
Sep 19, 2005 | 41.95 | 41.98 | 40.61 | 40.96 | 784,890 | -1.16(-2.77%) |
Sep 16, 2005 | 41.91 | 42.12 | 41.71 | 42.12 | 851,601 | +0.37(+0.87%) |
Sep 15, 2005 | 41.60 | 41.78 | 41.51 | 41.76 | 600,285 | +0.32(+0.78%) |
Sep 14, 2005 | 41.69 | 41.91 | 41.41 | 41.44 | 637,551 | -0.11(-0.27%) |
Sep 13, 2005 | 40.86 | 41.91 | 40.83 | 41.55 | 1,023,210 | +0.03(+0.06%) |
Sep 12, 2005 | 41.49 | 41.65 | 41.33 | 41.52 | 507,579 | -0.17(-0.40%) |
Sep 09, 2005 | 41.21 | 41.69 | 41.21 | 41.69 | 864,369 | +0.56(+1.35%) |
Sep 08, 2005 | 41.29 | 41.38 | 40.86 | 41.13 | 681,028 | -0.43(-1.03%) |
Sep 07, 2005 | 41.35 | 41.60 | 40.67 | 41.56 | 1,111,430 | +0.22(+0.53%) |
Sep 06, 2005 | 40.67 | 41.41 | 40.67 | 41.34 | 775,804 | +0.67(+1.65%) |
Sep 02, 2005 | 41.78 | 41.80 | 40.50 | 40.67 | 1,081,525 | -1.10(-2.62%) |
Sep 01, 2005 | 41.71 | 42.12 | 41.62 | 41.77 | 558,533 | -0.08(-0.19%) |
Aug 31, 2005 | 41.87 | 41.98 | 41.38 | 41.85 | 1,515,032 | +0.07(+0.17%) |
Aug 30, 2005 | 42.38 | 42.38 | 41.58 | 41.78 | 442,593 | -0.56(-1.31%) |
Aug 29, 2005 | 41.99 | 42.38 | 41.85 | 42.33 | 394,400 | +0.14(+0.33%) |
Aug 26, 2005 | 42.19 | 42.32 | 42.03 | 42.19 | 457,316 | -0.02(-0.04%) |
Aug 25, 2005 | 42.10 | 42.31 | 41.99 | 42.21 | 433,852 | +0.17(+0.39%) |
Aug 24, 2005 | 42.54 | 42.82 | 42.05 | 42.05 | 667,686 | -0.67(-1.57%) |
Aug 23, 2005 | 42.88 | 43.10 | 42.59 | 42.71 | 520,691 | -0.21(-0.49%) |
Aug 22, 2005 | 42.91 | 43.25 | 42.78 | 42.92 | 503,438 | +0.06(+0.14%) |
Aug 19, 2005 | 43.08 | 43.25 | 42.78 | 42.86 | 656,184 | +0.07(+0.16%) |
Aug 18, 2005 | 42.79 | 42.94 | 42.58 | 42.79 | 1,017,229 | +0.00(+0.00%) |
Aug 17, 2005 | 42.60 | 42.89 | 42.51 | 42.79 | 590,393 | +0.10(+0.24%) |
Aug 16, 2005 | 42.73 | 43.22 | 42.64 | 42.69 | 1,257,734 | -0.02(-0.04%) |
Aug 15, 2005 | 42.20 | 42.72 | 42.05 | 42.71 | 731,176 | +0.42(+0.99%) |
Aug 12, 2005 | 42.30 | 42.60 | 42.11 | 42.29 | 381,403 | -0.33(-0.78%) |
Aug 11, 2005 | 42.10 | 42.62 | 41.92 | 42.62 | 602,930 | +0.42(+0.99%) |
Aug 10, 2005 | 42.17 | 42.52 | 42.08 | 42.20 | 673,322 | +0.25(+0.60%) |
Aug 09, 2005 | 41.72 | 42.14 | 41.70 | 41.95 | 550,481 | +0.38(+0.92%) |
Aug 08, 2005 | 41.65 | 41.86 | 41.43 | 41.57 | 640,426 | +0.31(+0.76%) |
Aug 05, 2005 | 41.07 | 41.55 | 41.07 | 41.25 | 655,149 | -0.03(-0.06%) |
Aug 04, 2005 | 41.88 | 41.88 | 41.12 | 41.28 | 891,053 | -0.58(-1.39%) |
Aug 03, 2005 | 42.41 | 42.48 | 41.76 | 41.86 | 762,922 | -0.81(-1.89%) |
Aug 02, 2005 | 42.65 | 42.81 | 42.43 | 42.67 | 574,750 | +0.09(+0.20%) |
Aug 01, 2005 | 42.40 | 42.84 | 42.40 | 42.58 | 818,361 | +0.16(+0.37%) |
Jul 29, 2005 | 42.65 | 42.84 | 42.26 | 42.43 | 484,920 | -0.23(-0.53%) |
Jul 28, 2005 | 42.34 | 43.01 | 42.33 | 42.65 | 1,076,004 | +0.84(+2.02%) |
Jul 27, 2005 | 41.77 | 42.05 | 41.52 | 41.81 | 423,500 | +0.05(+0.12%) |
Jul 26, 2005 | 41.69 | 41.89 | 41.38 | 41.76 | 380,483 | +0.15(+0.36%) |
Jul 25, 2005 | 41.25 | 41.72 | 41.12 | 41.61 | 332,405 | +0.36(+0.86%) |
Jul 22, 2005 | 41.51 | 41.51 | 40.72 | 41.25 | 513,330 | -0.35(-0.84%) |
Jul 21, 2005 | 41.56 | 41.71 | 41.15 | 41.60 | 670,446 | +0.08(+0.19%) |
Jul 20, 2005 | 40.69 | 41.56 | 40.65 | 41.52 | 754,755 | +0.77(+1.88%) |
Jul 19, 2005 | 40.46 | 40.83 | 40.35 | 40.76 | 502,863 | +0.41(+1.01%) |
Jul 18, 2005 | 40.12 | 40.38 | 40.02 | 40.35 | 399,001 | +0.08(+0.19%) |
Jul 15, 2005 | 40.87 | 40.88 | 40.16 | 40.27 | 780,175 | -0.66(-1.61%) |
Jul 14, 2005 | 41.06 | 41.28 | 40.78 | 40.93 | 482,045 | +0.39(+0.96%) |
Jul 13, 2005 | 40.86 | 40.89 | 40.40 | 40.54 | 606,726 | -0.30(-0.75%) |
Jul 12, 2005 | 41.20 | 41.34 | 40.77 | 40.85 | 802,603 | -0.32(-0.78%) |
Jul 11, 2005 | 40.62 | 41.35 | 40.58 | 41.17 | 630,305 | +0.31(+0.77%) |
Jul 08, 2005 | 40.52 | 40.99 | 40.43 | 40.85 | 815,715 | +0.31(+0.77%) |
Jul 07, 2005 | 40.18 | 40.54 | 39.40 | 40.54 | 2,273,583 | -0.11(-0.28%) |
Jul 06, 2005 | 41.34 | 41.38 | 40.55 | 40.65 | 622,483 | -0.63(-1.54%) |
Jul 05, 2005 | 41.08 | 41.40 | 40.91 | 41.29 | 683,328 | +0.22(+0.53%) |