Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 30, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 26, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 25, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 24, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 23, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 22, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 19, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 18, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 17, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 16, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 15, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 12, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 11, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 10, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 09, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 08, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 05, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 04, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 03, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 02, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
May 01, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 45.56 | 47.18 | 45.49 | 47.18 | 10,092,080 | +1.61(+3.54%) |
Sep 29, 2005 | 44.92 | 45.62 | 44.91 | 45.56 | 4,792,458 | +0.53(+1.17%) |
Sep 28, 2005 | 44.76 | 45.28 | 44.78 | 45.04 | 4,004,879 | +0.28(+0.62%) |
Sep 27, 2005 | 44.31 | 44.93 | 44.19 | 44.76 | 3,323,644 | +0.41(+0.91%) |
Sep 26, 2005 | 44.60 | 44.78 | 44.19 | 44.36 | 2,887,046 | -0.11(-0.24%) |
Sep 23, 2005 | 44.46 | 44.64 | 43.96 | 44.46 | 3,775,292 | +0.08(+0.18%) |
Sep 22, 2005 | 43.62 | 44.58 | 43.62 | 44.38 | 3,266,031 | +0.60(+1.37%) |
Sep 21, 2005 | 43.46 | 43.89 | 43.46 | 43.78 | 5,335,275 | -0.10(-0.22%) |
Sep 20, 2005 | 43.89 | 44.24 | 43.65 | 43.88 | 4,849,700 | +0.35(+0.80%) |
Sep 19, 2005 | 43.71 | 43.81 | 43.27 | 43.53 | 4,871,783 | -0.14(-0.32%) |
Sep 16, 2005 | 43.88 | 44.26 | 43.62 | 43.67 | 13,181,449 | +0.01(+0.02%) |
Sep 15, 2005 | 43.37 | 43.76 | 43.21 | 43.66 | 3,424,188 | +0.50(+1.16%) |
Sep 14, 2005 | 43.50 | 43.62 | 43.07 | 43.16 | 5,327,009 | -0.39(-0.89%) |
Sep 13, 2005 | 44.08 | 44.16 | 43.54 | 43.54 | 4,028,566 | -0.79(-1.79%) |
Sep 12, 2005 | 44.26 | 44.74 | 44.26 | 44.34 | 4,886,464 | -0.40(-0.89%) |
Sep 09, 2005 | 44.10 | 44.97 | 44.07 | 44.74 | 3,263,317 | +0.66(+1.51%) |
Sep 08, 2005 | 44.38 | 44.38 | 43.90 | 44.07 | 3,022,257 | -0.21(-0.48%) |
Sep 07, 2005 | 44.39 | 44.40 | 44.15 | 44.28 | 3,083,941 | -0.23(-0.51%) |
Sep 06, 2005 | 44.17 | 44.58 | 44.00 | 44.51 | 2,557,902 | +0.60(+1.37%) |
Sep 02, 2005 | 43.77 | 44.23 | 43.74 | 43.91 | 2,500,659 | +0.17(+0.39%) |
Sep 01, 2005 | 43.46 | 43.93 | 43.41 | 43.74 | 2,941,081 | +0.07(+0.17%) |
Aug 31, 2005 | 43.54 | 43.76 | 43.40 | 43.67 | 4,359,191 | +0.01(+0.02%) |
Aug 30, 2005 | 43.56 | 43.69 | 43.21 | 43.66 | 3,417,527 | -0.08(-0.19%) |
Aug 29, 2005 | 42.94 | 43.93 | 42.94 | 43.74 | 8,603,157 | +0.58(+1.35%) |
Aug 26, 2005 | 43.03 | 43.39 | 42.97 | 43.16 | 2,073,314 | -0.04(-0.09%) |
Aug 25, 2005 | 42.96 | 43.26 | 42.88 | 43.20 | 3,249,623 | +0.30(+0.70%) |
Aug 24, 2005 | 43.54 | 43.54 | 42.86 | 42.90 | 3,112,685 | -0.66(-1.51%) |
Aug 23, 2005 | 43.45 | 43.72 | 43.34 | 43.55 | 2,081,950 | +0.17(+0.39%) |
Aug 22, 2005 | 43.48 | 43.73 | 43.12 | 43.38 | 3,850,176 | +0.60(+1.40%) |
Aug 19, 2005 | 42.76 | 43.04 | 42.52 | 42.78 | 2,150,912 | +0.16(+0.38%) |
Aug 18, 2005 | 41.82 | 42.90 | 41.82 | 42.62 | 3,024,354 | +0.75(+1.80%) |
Aug 17, 2005 | 42.05 | 42.05 | 41.78 | 41.87 | 3,231,858 | -0.19(-0.44%) |
Aug 16, 2005 | 42.47 | 42.56 | 42.05 | 42.05 | 3,139,333 | -0.41(-0.97%) |
Aug 15, 2005 | 41.95 | 42.63 | 41.91 | 42.47 | 2,860,029 | +0.44(+1.04%) |
Aug 12, 2005 | 41.81 | 42.11 | 41.69 | 42.03 | 2,613,540 | +0.02(+0.04%) |
Aug 11, 2005 | 42.05 | 42.23 | 41.53 | 42.01 | 3,944,553 | -0.04(-0.10%) |
Aug 10, 2005 | 42.44 | 42.60 | 41.80 | 42.05 | 3,323,150 | -0.26(-0.61%) |
Aug 09, 2005 | 42.52 | 42.52 | 41.99 | 42.31 | 2,982,903 | -0.16(-0.38%) |
Aug 08, 2005 | 42.37 | 42.67 | 42.32 | 42.47 | 1,614,880 | +0.11(+0.25%) |
Aug 05, 2005 | 42.07 | 42.52 | 42.07 | 42.37 | 3,278,121 | +0.06(+0.13%) |
Aug 04, 2005 | 42.84 | 42.89 | 42.29 | 42.31 | 5,401,893 | -0.61(-1.42%) |
Aug 03, 2005 | 43.16 | 43.33 | 42.69 | 42.92 | 2,554,324 | -0.37(-0.86%) |
Aug 02, 2005 | 43.24 | 43.47 | 43.23 | 43.29 | 2,832,024 | +0.03(+0.07%) |
Aug 01, 2005 | 43.49 | 43.57 | 42.84 | 43.26 | 3,170,545 | -0.24(-0.56%) |
Jul 29, 2005 | 43.64 | 43.72 | 43.46 | 43.50 | 2,688,671 | -0.15(-0.35%) |
Jul 28, 2005 | 43.20 | 43.80 | 43.20 | 43.66 | 2,343,612 | +0.36(+0.84%) |
Jul 27, 2005 | 43.05 | 43.38 | 43.04 | 43.29 | 2,300,434 | +0.21(+0.49%) |
Jul 26, 2005 | 42.96 | 43.32 | 42.94 | 43.08 | 2,411,094 | +0.07(+0.17%) |
Jul 25, 2005 | 42.92 | 43.08 | 42.84 | 43.01 | 1,892,704 | +0.00(+0.00%) |
Jul 22, 2005 | 43.01 | 43.15 | 42.80 | 43.01 | 2,917,395 | -0.10(-0.23%) |
Jul 21, 2005 | 43.04 | 43.19 | 42.73 | 43.11 | 5,218,939 | -0.02(-0.04%) |
Jul 20, 2005 | 42.82 | 43.28 | 42.40 | 43.12 | 2,601,327 | +0.26(+0.61%) |
Jul 19, 2005 | 42.74 | 43.04 | 42.68 | 42.86 | 3,543,978 | +0.17(+0.40%) |
Jul 18, 2005 | 42.49 | 42.93 | 42.48 | 42.69 | 3,073,208 | +0.06(+0.13%) |
Jul 15, 2005 | 42.58 | 42.80 | 42.40 | 42.64 | 7,664,823 | -0.02(-0.06%) |
Jul 14, 2005 | 42.38 | 42.96 | 42.38 | 42.66 | 3,997,971 | +0.27(+0.63%) |
Jul 13, 2005 | 41.92 | 42.66 | 41.92 | 42.39 | 5,243,119 | +0.49(+1.16%) |
Jul 12, 2005 | 41.83 | 42.29 | 41.75 | 41.91 | 4,511,920 | +0.06(+0.14%) |
Jul 11, 2005 | 41.62 | 41.99 | 41.62 | 41.85 | 2,800,072 | +0.76(+1.85%) |
Jul 08, 2005 | 40.45 | 41.25 | 40.42 | 41.09 | 3,731,990 | +0.68(+1.69%) |
Jul 07, 2005 | 40.58 | 40.68 | 40.37 | 40.41 | 6,428,681 | -0.37(-0.91%) |
Jul 06, 2005 | 40.82 | 40.93 | 40.73 | 40.78 | 4,893,126 | -0.15(-0.38%) |
Jul 05, 2005 | 40.49 | 41.27 | 40.12 | 40.93 | 8,852,113 | -0.17(-0.41%) |
Jul 01, 2005 | 41.10 | 41.62 | 40.89 | 41.10 | 3,589,377 | +0.06(+0.16%) |
Jun 30, 2005 | 41.58 | 41.90 | 40.98 | 41.04 | 3,280,712 | -0.50(-1.21%) |
Jun 29, 2005 | 41.44 | 42.08 | 41.32 | 41.54 | 3,197,069 | +0.13(+0.31%) |
Jun 28, 2005 | 40.98 | 41.54 | 40.97 | 41.41 | 3,202,250 | +0.53(+1.29%) |
Jun 27, 2005 | 40.86 | 41.19 | 40.70 | 40.89 | 3,470,081 | -0.12(-0.30%) |
Jun 24, 2005 | 41.56 | 41.99 | 40.93 | 41.01 | 6,130,255 | -0.58(-1.38%) |
Jun 23, 2005 | 42.26 | 42.26 | 41.58 | 41.58 | 3,532,258 | -0.65(-1.54%) |
Jun 22, 2005 | 42.23 | 42.40 | 42.13 | 42.23 | 3,968,979 | +0.04(+0.10%) |
Jun 21, 2005 | 42.05 | 42.26 | 41.99 | 42.19 | 3,808,355 | +0.04(+0.10%) |
Jun 20, 2005 | 42.14 | 42.31 | 42.08 | 42.15 | 1,942,421 | -0.13(-0.31%) |
Jun 17, 2005 | 42.35 | 42.66 | 42.27 | 42.28 | 4,270,366 | +0.10(+0.23%) |
Jun 16, 2005 | 42.15 | 42.22 | 42.01 | 42.18 | 3,644,153 | -0.03(-0.08%) |
Jun 15, 2005 | 42.22 | 42.34 | 42.07 | 42.22 | 6,390,560 | +0.00(+0.00%) |
Jun 14, 2005 | 42.11 | 42.35 | 42.03 | 42.22 | 3,519,181 | +0.07(+0.17%) |
Jun 13, 2005 | 42.31 | 42.56 | 41.99 | 42.14 | 3,950,227 | -0.30(-0.71%) |
Jun 10, 2005 | 42.76 | 42.94 | 42.20 | 42.44 | 4,091,977 | -0.36(-0.83%) |
Jun 09, 2005 | 42.88 | 42.90 | 42.60 | 42.80 | 3,981,069 | -0.12(-0.28%) |
Jun 08, 2005 | 43.16 | 43.34 | 42.89 | 42.92 | 3,351,648 | -0.16(-0.38%) |
Jun 07, 2005 | 42.92 | 43.40 | 42.92 | 43.08 | 4,712,145 | +0.22(+0.51%) |
Jun 06, 2005 | 42.81 | 42.96 | 42.59 | 42.86 | 5,354,520 | +0.06(+0.13%) |
Jun 03, 2005 | 43.24 | 43.33 | 42.81 | 42.81 | 4,011,048 | -0.19(-0.45%) |
Jun 02, 2005 | 43.22 | 43.50 | 43.00 | 43.00 | 6,363,420 | -0.59(-1.36%) |