Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 46.77 | 47.10 | 46.61 | 46.98 | 974,785 | +0.17(+0.36%) |
Jun 29, 2006 | 45.91 | 46.88 | 45.66 | 46.81 | 841,682 | +1.08(+2.37%) |
Jun 28, 2006 | 45.88 | 46.03 | 45.40 | 45.73 | 843,244 | -0.01(-0.02%) |
Jun 27, 2006 | 45.81 | 46.05 | 45.56 | 45.74 | 1,057,275 | -0.16(-0.35%) |
Jun 26, 2006 | 46.11 | 46.21 | 45.60 | 45.90 | 596,034 | -0.25(-0.55%) |
Jun 23, 2006 | 45.65 | 46.54 | 45.35 | 46.15 | 799,136 | +0.32(+0.69%) |
Jun 22, 2006 | 46.69 | 46.70 | 45.52 | 45.84 | 1,176,586 | -1.08(-2.29%) |
Jun 21, 2006 | 46.35 | 47.10 | 46.26 | 46.91 | 816,181 | +0.55(+1.19%) |
Jun 20, 2006 | 46.39 | 46.78 | 45.95 | 46.36 | 840,121 | +0.11(+0.23%) |
Jun 19, 2006 | 46.91 | 47.08 | 46.18 | 46.25 | 672,019 | -0.68(-1.44%) |
Jun 16, 2006 | 46.84 | 47.24 | 46.58 | 46.93 | 1,331,157 | +0.22(+0.46%) |
Jun 15, 2006 | 45.85 | 46.85 | 45.52 | 46.71 | 902,964 | +0.95(+2.08%) |
Jun 14, 2006 | 45.25 | 45.77 | 44.85 | 45.76 | 1,514,222 | +0.37(+0.81%) |
Jun 13, 2006 | 44.80 | 46.26 | 44.64 | 45.39 | 2,113,380 | +0.58(+1.29%) |
Jun 12, 2006 | 45.58 | 45.75 | 44.82 | 44.82 | 1,081,476 | -0.93(-2.03%) |
Jun 09, 2006 | 45.86 | 46.20 | 45.65 | 45.75 | 600,198 | -0.19(-0.42%) |
Jun 08, 2006 | 46.60 | 46.60 | 45.73 | 45.94 | 1,237,608 | -0.30(-0.65%) |
Jun 07, 2006 | 46.36 | 46.96 | 46.20 | 46.24 | 919,488 | -0.37(-0.79%) |
Jun 06, 2006 | 46.47 | 46.61 | 46.11 | 46.61 | 984,674 | +0.34(+0.73%) |
Jun 05, 2006 | 46.67 | 46.94 | 46.21 | 46.27 | 1,116,996 | -0.51(-1.10%) |
Jun 02, 2006 | 47.03 | 47.10 | 46.58 | 46.78 | 780,140 | -0.33(-0.70%) |
Jun 01, 2006 | 46.48 | 47.14 | 46.28 | 47.11 | 715,606 | +0.67(+1.44%) |
May 31, 2006 | 46.01 | 46.61 | 45.87 | 46.45 | 1,036,197 | +0.44(+0.95%) |
May 30, 2006 | 46.84 | 46.94 | 46.01 | 46.01 | 929,897 | -1.03(-2.19%) |
May 26, 2006 | 46.87 | 47.04 | 46.55 | 47.04 | 725,494 | +0.38(+0.81%) |
May 25, 2006 | 46.23 | 46.74 | 45.84 | 46.66 | 841,032 | +0.66(+1.44%) |
May 24, 2006 | 46.22 | 46.33 | 45.45 | 46.00 | 1,132,088 | -0.09(-0.20%) |
May 23, 2006 | 46.50 | 46.50 | 46.05 | 46.09 | 1,041,271 | -0.31(-0.66%) |
May 22, 2006 | 46.13 | 46.87 | 46.04 | 46.40 | 1,112,182 | +0.22(+0.47%) |
May 19, 2006 | 46.31 | 46.38 | 45.47 | 46.18 | 1,599,054 | -0.08(-0.18%) |
May 18, 2006 | 43.59 | 46.51 | 45.59 | 46.27 | 1,758,309 | -0.41(-0.87%) |
May 17, 2006 | 46.84 | 47.23 | 46.58 | 46.68 | 1,104,245 | -0.49(-1.04%) |
May 16, 2006 | 47.77 | 47.77 | 47.17 | 47.17 | 767,389 | -0.60(-1.26%) |
May 15, 2006 | 47.23 | 47.78 | 47.23 | 47.77 | 925,864 | +0.57(+1.20%) |
May 12, 2006 | 46.96 | 47.51 | 46.62 | 47.20 | 1,317,365 | +0.20(+0.43%) |
May 11, 2006 | 46.92 | 47.24 | 46.72 | 47.00 | 978,428 | -0.12(-0.26%) |
May 10, 2006 | 47.59 | 47.67 | 47.07 | 47.12 | 1,512,791 | -0.47(-0.99%) |
May 09, 2006 | 48.20 | 48.30 | 47.46 | 47.59 | 1,353,666 | -0.85(-1.76%) |
May 08, 2006 | 48.00 | 48.54 | 47.77 | 48.44 | 808,634 | +0.31(+0.64%) |
May 05, 2006 | 47.96 | 48.23 | 47.32 | 48.14 | 988,837 | +0.31(+0.64%) |
May 04, 2006 | 47.65 | 47.93 | 47.23 | 47.83 | 1,044,784 | +0.15(+0.31%) |
May 03, 2006 | 47.49 | 47.74 | 47.32 | 47.68 | 1,061,178 | +0.03(+0.06%) |
May 02, 2006 | 47.85 | 47.86 | 47.45 | 47.65 | 1,167,609 | -0.09(-0.19%) |
May 01, 2006 | 47.86 | 48.27 | 47.58 | 47.74 | 1,720,056 | -0.71(-1.46%) |
Apr 28, 2006 | 48.04 | 48.46 | 47.94 | 48.45 | 1,245,805 | +0.36(+0.75%) |
Apr 27, 2006 | 47.61 | 48.45 | 47.34 | 48.09 | 1,569,649 | +0.48(+1.00%) |
Apr 26, 2006 | 49.38 | 49.38 | 47.57 | 47.61 | 2,649,564 | -1.41(-2.88%) |
Apr 25, 2006 | 50.33 | 50.33 | 48.78 | 49.03 | 1,442,661 | -1.15(-2.28%) |
Apr 24, 2006 | 49.69 | 50.39 | 49.65 | 50.17 | 1,569,909 | +0.38(+0.77%) |
Apr 21, 2006 | 49.92 | 49.95 | 49.58 | 49.79 | 1,080,435 | +0.25(+0.50%) |
Apr 20, 2006 | 49.42 | 49.92 | 49.38 | 49.54 | 828,802 | +0.21(+0.42%) |
Apr 19, 2006 | 48.50 | 49.42 | 48.50 | 49.34 | 1,625,466 | +0.68(+1.41%) |
Apr 18, 2006 | 48.04 | 48.90 | 48.00 | 48.65 | 1,354,837 | +0.88(+1.83%) |
Apr 17, 2006 | 48.13 | 48.41 | 47.65 | 47.77 | 690,624 | -0.25(-0.53%) |
Apr 13, 2006 | 48.31 | 48.41 | 47.92 | 48.03 | 746,051 | -0.28(-0.57%) |
Apr 12, 2006 | 48.42 | 48.84 | 48.19 | 48.31 | 1,103,594 | +0.03(+0.06%) |
Apr 11, 2006 | 48.41 | 48.42 | 47.92 | 48.27 | 1,473,367 | -0.12(-0.24%) |
Apr 10, 2006 | 48.73 | 48.74 | 48.33 | 48.39 | 1,273,909 | -0.46(-0.94%) |
Apr 07, 2006 | 48.62 | 49.14 | 48.62 | 48.85 | 1,422,755 | +0.34(+0.70%) |
Apr 06, 2006 | 48.65 | 48.65 | 48.10 | 48.51 | 1,157,200 | -0.20(-0.41%) |
Apr 05, 2006 | 48.16 | 48.84 | 48.08 | 48.71 | 1,509,668 | +0.55(+1.15%) |
Apr 04, 2006 | 47.66 | 48.55 | 47.57 | 48.16 | 1,805,669 | +0.45(+0.95%) |
Apr 03, 2006 | 47.25 | 48.02 | 47.01 | 47.71 | 1,587,084 | +0.38(+0.80%) |
Mar 31, 2006 | 47.27 | 47.64 | 47.02 | 47.33 | 1,534,779 | -0.22(-0.45%) |
Mar 30, 2006 | 48.37 | 48.54 | 47.38 | 47.54 | 1,435,636 | -1.02(-2.10%) |
Mar 29, 2006 | 49.04 | 49.12 | 48.56 | 48.57 | 869,656 | -0.28(-0.58%) |
Mar 28, 2006 | 48.37 | 49.00 | 48.37 | 48.85 | 1,131,048 | +0.48(+0.99%) |
Mar 27, 2006 | 48.65 | 48.65 | 48.20 | 48.37 | 961,384 | -0.15(-0.30%) |
Mar 24, 2006 | 48.77 | 48.91 | 48.24 | 48.52 | 629,733 | -0.28(-0.58%) |
Mar 23, 2006 | 49.73 | 49.73 | 48.50 | 48.80 | 785,345 | -0.85(-1.70%) |
Mar 22, 2006 | 48.69 | 49.65 | 48.43 | 49.65 | 1,007,183 | +0.96(+1.97%) |
Mar 21, 2006 | 49.27 | 49.57 | 48.46 | 48.69 | 1,000,027 | -0.58(-1.17%) |
Mar 20, 2006 | 48.90 | 49.37 | 48.71 | 49.27 | 953,968 | +0.08(+0.16%) |
Mar 17, 2006 | 49.24 | 49.24 | 48.89 | 49.19 | 1,261,678 | -0.05(-0.11%) |
Mar 16, 2006 | 49.39 | 49.52 | 49.04 | 49.24 | 819,043 | +0.05(+0.09%) |
Mar 15, 2006 | 49.19 | 49.37 | 48.96 | 49.20 | 796,274 | -0.17(-0.34%) |
Mar 14, 2006 | 48.85 | 49.40 | 48.72 | 49.37 | 1,031,123 | +0.48(+0.99%) |
Mar 13, 2006 | 48.31 | 48.99 | 48.26 | 48.88 | 974,655 | +0.55(+1.14%) |
Mar 10, 2006 | 47.95 | 48.63 | 47.74 | 48.33 | 1,298,760 | +0.02(+0.03%) |
Mar 09, 2006 | 48.26 | 48.74 | 47.95 | 48.31 | 1,083,948 | +0.05(+0.10%) |
Mar 08, 2006 | 48.01 | 48.42 | 47.77 | 48.27 | 1,237,478 | +0.08(+0.18%) |
Mar 07, 2006 | 48.77 | 48.87 | 47.94 | 48.18 | 1,765,465 | -0.56(-1.15%) |
Mar 06, 2006 | 49.60 | 49.65 | 48.56 | 48.74 | 722,371 | -0.78(-1.57%) |
Mar 03, 2006 | 49.94 | 50.00 | 49.49 | 49.52 | 756,200 | -0.43(-0.86%) |
Mar 02, 2006 | 49.80 | 50.10 | 49.48 | 49.95 | 1,187,906 | -0.25(-0.49%) |
Mar 01, 2006 | 48.92 | 50.31 | 48.92 | 50.20 | 1,283,537 | +1.12(+2.29%) |
Feb 28, 2006 | 50.30 | 49.96 | 49.07 | 49.07 | 1,424,446 | -1.23(-2.44%) |
Feb 27, 2006 | 50.32 | 50.50 | 50.20 | 50.30 | 1,168,779 | +0.00(+0.00%) |
Feb 24, 2006 | 50.31 | 50.55 | 50.15 | 50.30 | 900,362 | -0.01(-0.02%) |
Feb 23, 2006 | 50.34 | 50.42 | 50.00 | 50.31 | 841,943 | -0.23(-0.46%) |
Feb 22, 2006 | 49.80 | 50.55 | 49.80 | 50.54 | 1,334,930 | +1.01(+2.05%) |
Feb 21, 2006 | 50.38 | 50.38 | 49.27 | 49.53 | 1,202,608 | -0.71(-1.41%) |
Feb 17, 2006 | 50.28 | 50.33 | 50.03 | 50.23 | 731,869 | -0.12(-0.24%) |
Feb 16, 2006 | 49.99 | 50.46 | 49.80 | 50.36 | 806,292 | +0.18(+0.35%) |
Feb 15, 2006 | 50.07 | 50.33 | 49.88 | 50.18 | 1,005,881 | +0.04(+0.08%) |
Feb 14, 2006 | 49.53 | 50.37 | 49.50 | 50.14 | 1,193,370 | +0.65(+1.30%) |
Feb 13, 2006 | 49.27 | 49.59 | 49.11 | 49.50 | 693,747 | +0.05(+0.11%) |
Feb 10, 2006 | 49.07 | 49.54 | 49.06 | 49.44 | 871,478 | +0.31(+0.63%) |
Feb 09, 2006 | 48.79 | 49.39 | 48.61 | 49.14 | 1,015,380 | +0.32(+0.65%) |
Feb 08, 2006 | 48.80 | 48.93 | 48.40 | 48.82 | 837,259 | +0.02(+0.05%) |
Feb 07, 2006 | 48.47 | 48.80 | 48.38 | 48.80 | 1,025,008 | +0.32(+0.67%) |
Feb 06, 2006 | 48.32 | 48.56 | 47.92 | 48.47 | 1,325,953 | -0.15(-0.32%) |
Feb 03, 2006 | 48.88 | 49.10 | 48.48 | 48.63 | 902,444 | -0.28(-0.58%) |
Feb 02, 2006 | 48.75 | 49.14 | 48.50 | 48.91 | 1,273,518 | -0.16(-0.33%) |
Feb 01, 2006 | 49.30 | 49.63 | 48.98 | 49.07 | 1,386,324 | -0.73(-1.47%) |
Jan 31, 2006 | 48.96 | 49.80 | 48.95 | 49.80 | 2,324,158 | +0.74(+1.50%) |
Jan 30, 2006 | 49.19 | 49.65 | 49.00 | 49.07 | 1,432,513 | -0.28(-0.56%) |
Jan 27, 2006 | 49.51 | 49.73 | 47.55 | 49.34 | 2,605,456 | -0.16(-0.33%) |
Jan 26, 2006 | 48.04 | 49.57 | 48.04 | 49.50 | 3,746,393 | +4.07(+8.97%) |
Jan 25, 2006 | 45.70 | 45.70 | 45.11 | 45.43 | 1,427,829 | -0.27(-0.59%) |
Jan 24, 2006 | 45.35 | 45.75 | 45.25 | 45.70 | 1,551,043 | +0.19(+0.42%) |
Jan 23, 2006 | 45.48 | 45.65 | 45.27 | 45.51 | 1,269,094 | +0.18(+0.41%) |
Jan 20, 2006 | 46.29 | 46.35 | 45.12 | 45.32 | 1,774,963 | -1.18(-2.53%) |
Jan 19, 2006 | 46.74 | 46.74 | 46.19 | 46.50 | 1,369,670 | -0.25(-0.53%) |
Jan 18, 2006 | 46.58 | 46.88 | 46.40 | 46.74 | 1,262,459 | -0.02(-0.03%) |
Jan 17, 2006 | 47.02 | 47.08 | 46.65 | 46.76 | 1,006,792 | -0.45(-0.96%) |
Jan 13, 2006 | 46.96 | 47.23 | 46.92 | 47.21 | 705,717 | +0.41(+0.87%) |
Jan 12, 2006 | 46.81 | 46.91 | 46.42 | 46.81 | 1,058,836 | -0.16(-0.34%) |
Jan 11, 2006 | 47.88 | 47.92 | 46.85 | 46.97 | 1,413,126 | -0.91(-1.91%) |
Jan 10, 2006 | 47.50 | 47.94 | 47.50 | 47.88 | 953,057 | +0.08(+0.16%) |
Jan 09, 2006 | 47.65 | 47.83 | 47.58 | 47.81 | 640,792 | +0.12(+0.24%) |
Jan 06, 2006 | 46.88 | 47.75 | 46.88 | 47.69 | 927,685 | +0.87(+1.85%) |
Jan 05, 2006 | 47.15 | 47.36 | 46.70 | 46.82 | 925,473 | -0.33(-0.70%) |
Jan 04, 2006 | 46.46 | 47.32 | 46.45 | 47.15 | 1,604,388 | +0.69(+1.49%) |
Jan 03, 2006 | 46.11 | 46.58 | 45.62 | 46.46 | 1,817,769 | +0.28(+0.62%) |
Dec 30, 2005 | 46.37 | 46.37 | 46.05 | 46.18 | 600,718 | -0.18(-0.40%) |
Dec 29, 2005 | 46.52 | 46.96 | 46.34 | 46.36 | 627,131 | -0.05(-0.10%) |
Dec 28, 2005 | 46.58 | 46.61 | 46.30 | 46.41 | 922,091 | -0.09(-0.20%) |
Dec 27, 2005 | 46.69 | 46.90 | 46.39 | 46.50 | 783,523 | -0.17(-0.36%) |
Dec 23, 2005 | 46.61 | 47.01 | 46.42 | 46.67 | 661,220 | +0.05(+0.12%) |
Dec 22, 2005 | 46.15 | 46.64 | 46.14 | 46.61 | 1,227,329 | +0.39(+0.85%) |
Dec 21, 2005 | 45.81 | 46.23 | 45.76 | 46.22 | 1,169,560 | +0.60(+1.31%) |
Dec 20, 2005 | 45.68 | 45.83 | 45.39 | 45.62 | 1,007,183 | +0.05(+0.12%) |
Dec 19, 2005 | 45.68 | 45.78 | 45.06 | 45.57 | 1,215,229 | -0.10(-0.22%) |
Dec 16, 2005 | 45.49 | 45.92 | 45.45 | 45.67 | 1,567,437 | +0.18(+0.41%) |
Dec 15, 2005 | 44.92 | 45.48 | 44.99 | 45.48 | 1,385,413 | +0.58(+1.28%) |
Dec 14, 2005 | 44.65 | 45.15 | 44.54 | 44.91 | 1,368,108 | +0.26(+0.59%) |
Dec 13, 2005 | 44.27 | 44.85 | 44.19 | 44.65 | 1,944,887 | +0.42(+0.96%) |
Dec 12, 2005 | 44.69 | 44.77 | 43.97 | 44.22 | 1,070,676 | -0.45(-1.02%) |
Dec 09, 2005 | 44.81 | 44.84 | 44.48 | 44.68 | 1,066,903 | -0.18(-0.39%) |
Dec 08, 2005 | 44.28 | 44.92 | 44.27 | 44.85 | 1,417,420 | +0.75(+1.71%) |
Dec 07, 2005 | 44.46 | 44.49 | 43.87 | 44.10 | 890,214 | -0.33(-0.74%) |
Dec 06, 2005 | 44.77 | 45.12 | 44.43 | 44.43 | 1,992,247 | -0.18(-0.41%) |
Dec 05, 2005 | 44.75 | 44.76 | 44.37 | 44.62 | 1,476,360 | -0.48(-1.07%) |
Dec 02, 2005 | 44.64 | 45.15 | 44.44 | 45.10 | 898,410 | +0.15(+0.34%) |
Dec 01, 2005 | 44.76 | 45.11 | 44.72 | 44.95 | 1,267,663 | +0.19(+0.43%) |
Nov 30, 2005 | 45.60 | 45.94 | 44.75 | 44.75 | 1,753,885 | -0.68(-1.51%) |
Nov 29, 2005 | 45.59 | 45.64 | 45.29 | 45.44 | 1,083,037 | +0.04(+0.08%) |
Nov 28, 2005 | 45.26 | 45.56 | 45.12 | 45.40 | 1,339,224 | -0.02(-0.05%) |
Nov 25, 2005 | 45.63 | 45.64 | 45.35 | 45.42 | 462,932 | -0.02(-0.03%) |
Nov 23, 2005 | 45.38 | 45.68 | 45.25 | 45.44 | 864,712 | +0.10(+0.22%) |
Nov 22, 2005 | 45.35 | 45.53 | 45.15 | 45.34 | 1,201,307 | +0.04(+0.08%) |
Nov 21, 2005 | 45.58 | 45.69 | 45.24 | 45.30 | 1,589,686 | -0.27(-0.59%) |
Nov 18, 2005 | 45.65 | 45.65 | 45.35 | 45.57 | 1,360,952 | +0.00(+0.00%) |
Nov 17, 2005 | 45.44 | 45.57 | 45.28 | 45.57 | 1,394,911 | +0.03(+0.07%) |
Nov 16, 2005 | 45.31 | 45.64 | 45.19 | 45.54 | 1,213,537 | +0.61(+1.37%) |
Nov 15, 2005 | 44.65 | 45.25 | 44.65 | 44.92 | 945,380 | +0.36(+0.81%) |
Nov 14, 2005 | 44.83 | 44.84 | 44.35 | 44.56 | 1,320,748 | -0.38(-0.86%) |
Nov 11, 2005 | 45.12 | 45.12 | 44.59 | 44.95 | 1,200,656 | -0.12(-0.26%) |
Nov 10, 2005 | 44.77 | 45.12 | 44.39 | 45.06 | 1,423,405 | +0.43(+0.96%) |
Nov 09, 2005 | 44.42 | 44.88 | 44.12 | 44.63 | 1,876,709 | +0.22(+0.50%) |
Nov 08, 2005 | 44.76 | 44.76 | 44.32 | 44.41 | 1,263,760 | -0.35(-0.79%) |
Nov 07, 2005 | 44.19 | 45.09 | 44.23 | 44.76 | 2,163,342 | +0.57(+1.29%) |
Nov 04, 2005 | 43.81 | 44.19 | 43.41 | 44.19 | 3,698,772 | +1.08(+2.50%) |
Nov 03, 2005 | 41.96 | 43.76 | 41.89 | 43.12 | 3,793,232 | +3.34(+8.41%) |
Nov 02, 2005 | 39.01 | 39.95 | 39.01 | 39.77 | 1,564,054 | +0.73(+1.87%) |
Nov 01, 2005 | 38.93 | 39.14 | 38.80 | 39.04 | 1,451,769 | +0.04(+0.10%) |
Oct 31, 2005 | 38.84 | 39.07 | 38.82 | 39.01 | 1,912,620 | +0.17(+0.44%) |
Oct 28, 2005 | 38.74 | 38.87 | 38.25 | 38.84 | 1,520,858 | +0.35(+0.92%) |
Oct 27, 2005 | 38.86 | 39.00 | 38.48 | 38.48 | 985,194 | -0.37(-0.95%) |
Oct 26, 2005 | 39.24 | 39.41 | 38.77 | 38.85 | 1,281,715 | -0.41(-1.04%) |
Oct 25, 2005 | 39.81 | 39.81 | 39.10 | 39.26 | 959,822 | -0.65(-1.64%) |
Oct 24, 2005 | 39.08 | 39.91 | 39.04 | 39.91 | 671,238 | +0.85(+2.18%) |
Oct 21, 2005 | 39.54 | 39.74 | 39.01 | 39.06 | 1,002,629 | -0.33(-0.84%) |
Oct 20, 2005 | 39.88 | 39.89 | 39.17 | 39.39 | 895,938 | -0.49(-1.23%) |
Oct 19, 2005 | 39.58 | 39.88 | 39.07 | 39.88 | 1,045,695 | +0.42(+1.07%) |
Oct 18, 2005 | 39.10 | 39.58 | 39.08 | 39.46 | 760,624 | +0.36(+0.92%) |
Oct 17, 2005 | 39.39 | 39.40 | 38.82 | 39.10 | 1,091,754 | -0.42(-1.07%) |
Oct 14, 2005 | 39.11 | 39.52 | 38.72 | 39.52 | 928,596 | +0.42(+1.08%) |
Oct 13, 2005 | 38.85 | 39.27 | 38.66 | 39.10 | 1,240,861 | +0.28(+0.71%) |
Oct 12, 2005 | 38.76 | 38.96 | 38.21 | 38.82 | 1,185,694 | -0.04(-0.10%) |
Oct 11, 2005 | 39.51 | 39.70 | 38.77 | 38.86 | 1,255,693 | -0.69(-1.75%) |
Oct 10, 2005 | 39.79 | 39.87 | 39.37 | 39.55 | 971,402 | -0.28(-0.71%) |
Oct 07, 2005 | 40.02 | 40.07 | 39.40 | 39.84 | 1,719,276 | -0.15(-0.37%) |
Oct 06, 2005 | 39.85 | 40.30 | 39.53 | 39.98 | 1,183,612 | +0.26(+0.66%) |
Oct 05, 2005 | 40.80 | 40.80 | 39.72 | 39.72 | 777,278 | -1.08(-2.66%) |
Oct 04, 2005 | 40.73 | 41.27 | 40.68 | 40.80 | 826,590 | +0.25(+0.63%) |
Oct 03, 2005 | 40.30 | 40.65 | 40.10 | 40.55 | 909,730 | +0.25(+0.63%) |
Sep 30, 2005 | 40.12 | 40.30 | 39.91 | 40.30 | 840,511 | +0.08(+0.21%) |
Sep 29, 2005 | 40.67 | 40.73 | 40.05 | 40.21 | 1,307,477 | -0.53(-1.30%) |
Sep 28, 2005 | 40.28 | 41.04 | 40.17 | 40.74 | 1,010,305 | +0.24(+0.59%) |
Sep 27, 2005 | 40.53 | 40.81 | 40.21 | 40.50 | 734,081 | -0.02(-0.06%) |
Sep 26, 2005 | 40.71 | 40.89 | 40.30 | 40.53 | 993,911 | -0.02(-0.04%) |
Sep 23, 2005 | 40.37 | 40.64 | 40.06 | 40.54 | 1,095,397 | +0.28(+0.69%) |
Sep 22, 2005 | 39.97 | 40.30 | 39.70 | 40.27 | 1,355,227 | +0.26(+0.65%) |
Sep 21, 2005 | 40.62 | 40.73 | 39.99 | 40.00 | 1,296,938 | -0.98(-2.40%) |
Sep 20, 2005 | 40.99 | 41.36 | 40.80 | 40.99 | 739,806 | -0.05(-0.13%) |
Sep 19, 2005 | 41.22 | 41.22 | 40.92 | 41.04 | 640,792 | -0.33(-0.80%) |
Sep 16, 2005 | 41.14 | 41.38 | 40.91 | 41.37 | 1,723,439 | +0.25(+0.60%) |
Sep 15, 2005 | 41.37 | 41.46 | 41.04 | 41.13 | 695,569 | -0.23(-0.56%) |
Sep 14, 2005 | 41.60 | 41.68 | 41.34 | 41.36 | 909,080 | -0.11(-0.26%) |
Sep 13, 2005 | 41.35 | 41.76 | 41.35 | 41.46 | 1,517,605 | -0.29(-0.70%) |
Sep 12, 2005 | 41.51 | 41.85 | 41.50 | 41.76 | 831,143 | +0.25(+0.61%) |
Sep 09, 2005 | 41.43 | 41.53 | 41.12 | 41.50 | 809,675 | +0.20(+0.48%) |
Sep 08, 2005 | 41.16 | 41.37 | 41.08 | 41.30 | 1,303,834 | +0.03(+0.07%) |
Sep 07, 2005 | 41.23 | 41.37 | 41.09 | 41.27 | 1,137,163 | -0.18(-0.45%) |
Sep 06, 2005 | 41.31 | 41.56 | 41.13 | 41.46 | 1,039,320 | +0.22(+0.54%) |
Sep 02, 2005 | 40.91 | 41.30 | 40.90 | 41.23 | 850,270 | +0.35(+0.86%) |
Sep 01, 2005 | 40.30 | 40.94 | 40.30 | 40.88 | 1,244,243 | +0.43(+1.06%) |
Aug 31, 2005 | 40.45 | 40.45 | 39.36 | 40.45 | 1,266,492 | +0.57(+1.43%) |
Aug 30, 2005 | 40.35 | 40.35 | 39.76 | 39.88 | 1,080,174 | -0.47(-1.16%) |
Aug 29, 2005 | 40.15 | 40.40 | 39.81 | 40.35 | 939,265 | +0.05(+0.11%) |
Aug 26, 2005 | 40.35 | 40.47 | 39.92 | 40.30 | 1,143,928 | -0.04(-0.10%) |
Aug 25, 2005 | 40.70 | 40.80 | 40.30 | 40.34 | 1,077,052 | -0.35(-0.85%) |
Aug 24, 2005 | 41.04 | 41.30 | 40.67 | 40.69 | 923,001 | -0.43(-1.05%) |
Aug 23, 2005 | 41.23 | 41.42 | 41.05 | 41.12 | 1,030,082 | -0.19(-0.47%) |
Aug 22, 2005 | 41.18 | 41.59 | 41.12 | 41.31 | 593,302 | +0.16(+0.39%) |
Aug 19, 2005 | 41.62 | 41.64 | 41.12 | 41.15 | 652,112 | -0.25(-0.59%) |
Aug 18, 2005 | 41.13 | 41.49 | 41.07 | 41.40 | 759,453 | +0.15(+0.37%) |
Aug 17, 2005 | 41.28 | 41.50 | 41.10 | 41.24 | 816,831 | -0.04(-0.09%) |
Aug 16, 2005 | 41.84 | 41.96 | 41.28 | 41.28 | 930,808 | -0.55(-1.32%) |
Aug 15, 2005 | 41.73 | 42.09 | 41.63 | 41.83 | 841,813 | +0.09(+0.22%) |
Aug 12, 2005 | 41.70 | 41.93 | 41.53 | 41.74 | 509,121 | -0.09(-0.22%) |
Aug 11, 2005 | 41.65 | 42.04 | 41.56 | 41.83 | 719,119 | +0.18(+0.42%) |
Aug 10, 2005 | 42.13 | 42.17 | 41.58 | 41.66 | 865,623 | -0.28(-0.66%) |
Aug 09, 2005 | 41.81 | 42.10 | 41.52 | 41.93 | 737,204 | +0.28(+0.66%) |
Aug 08, 2005 | 41.54 | 41.83 | 41.46 | 41.66 | 878,634 | +0.11(+0.26%) |
Aug 05, 2005 | 41.51 | 41.61 | 41.25 | 41.55 | 1,104,245 | -0.05(-0.11%) |
Aug 04, 2005 | 42.31 | 42.46 | 41.49 | 41.60 | 1,554,556 | -0.85(-1.99%) |
Aug 03, 2005 | 42.56 | 42.59 | 42.20 | 42.44 | 950,715 | -0.33(-0.77%) |
Aug 02, 2005 | 42.81 | 42.81 | 42.48 | 42.77 | 1,163,575 | +0.04(+0.09%) |
Aug 01, 2005 | 42.63 | 42.87 | 42.43 | 42.73 | 1,031,253 | +0.18(+0.42%) |
Jul 29, 2005 | 42.59 | 42.64 | 42.35 | 42.56 | 1,312,291 | -0.22(-0.50%) |
Jul 28, 2005 | 42.71 | 42.90 | 42.53 | 42.77 | 1,286,399 | +0.06(+0.14%) |
Jul 27, 2005 | 42.23 | 42.82 | 42.18 | 42.71 | 1,357,830 | +0.75(+1.80%) |
Jul 26, 2005 | 42.00 | 42.60 | 41.89 | 41.96 | 1,381,770 | +0.32(+0.76%) |
Jul 25, 2005 | 42.20 | 42.25 | 41.53 | 41.64 | 1,564,054 | -0.56(-1.33%) |
Jul 22, 2005 | 42.66 | 43.16 | 41.73 | 42.20 | 2,803,874 | +1.25(+3.06%) |
Jul 21, 2005 | 41.04 | 41.04 | 40.49 | 40.95 | 1,347,030 | -0.05(-0.13%) |
Jul 20, 2005 | 40.93 | 41.10 | 40.30 | 41.00 | 1,157,330 | +0.52(+1.29%) |
Jul 19, 2005 | 40.24 | 40.63 | 40.19 | 40.48 | 1,662,808 | +0.50(+1.25%) |
Jul 18, 2005 | 40.37 | 40.37 | 39.98 | 39.98 | 899,581 | -0.39(-0.97%) |
Jul 15, 2005 | 40.16 | 40.42 | 40.14 | 40.37 | 1,167,348 | +0.32(+0.81%) |
Jul 14, 2005 | 39.81 | 40.10 | 39.67 | 40.05 | 2,515,290 | +0.62(+1.58%) |
Jul 13, 2005 | 39.67 | 39.67 | 39.40 | 39.43 | 1,577,716 | -0.24(-0.60%) |
Jul 12, 2005 | 40.02 | 40.15 | 39.64 | 39.67 | 1,887,899 | -0.51(-1.26%) |
Jul 11, 2005 | 39.97 | 40.32 | 39.97 | 40.17 | 1,129,616 | -0.05(-0.11%) |
Jul 08, 2005 | 40.08 | 40.26 | 39.75 | 40.22 | 1,324,391 | +0.06(+0.15%) |
Jul 07, 2005 | 39.93 | 40.19 | 39.69 | 40.16 | 1,732,417 | +0.12(+0.29%) |
Jul 06, 2005 | 40.12 | 40.37 | 39.84 | 40.04 | 1,671,916 | -0.20(-0.50%) |
Jul 05, 2005 | 40.24 | 40.41 | 40.08 | 40.24 | 1,317,365 | -0.17(-0.42%) |