Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 63.70 | 63.70 | 63.07 | 63.30 | 1,787,593 | +0.07(+0.11%) |
Jun 29, 2006 | 61.62 | 63.29 | 61.62 | 63.23 | 2,139,765 | +1.69(+2.75%) |
Jun 28, 2006 | 61.75 | 61.89 | 61.24 | 61.54 | 1,842,256 | -0.06(-0.10%) |
Jun 27, 2006 | 60.95 | 62.23 | 60.95 | 61.60 | 1,990,476 | +0.05(+0.09%) |
Jun 26, 2006 | 61.69 | 61.85 | 61.20 | 61.55 | 1,816,595 | -0.03(-0.05%) |
Jun 23, 2006 | 61.38 | 62.06 | 61.15 | 61.58 | 1,088,326 | +0.02(+0.02%) |
Jun 22, 2006 | 61.85 | 62.28 | 61.03 | 61.56 | 1,939,020 | -0.21(-0.34%) |
Jun 21, 2006 | 61.73 | 62.34 | 61.60 | 61.77 | 2,206,458 | +0.16(+0.25%) |
Jun 20, 2006 | 61.97 | 62.54 | 61.49 | 61.62 | 2,190,286 | -0.36(-0.58%) |
Jun 19, 2006 | 62.70 | 63.15 | 61.61 | 61.97 | 2,627,194 | -0.73(-1.16%) |
Jun 16, 2006 | 63.88 | 64.31 | 62.39 | 62.70 | 2,984,445 | -1.26(-1.97%) |
Jun 15, 2006 | 62.85 | 64.04 | 62.69 | 63.96 | 2,947,156 | +1.32(+2.11%) |
Jun 14, 2006 | 62.76 | 63.02 | 62.18 | 62.63 | 2,313,914 | -0.13(-0.20%) |
Jun 13, 2006 | 63.90 | 64.29 | 62.70 | 62.76 | 3,671,549 | -1.25(-1.95%) |
Jun 12, 2006 | 64.82 | 64.86 | 64.01 | 64.01 | 1,866,046 | -0.75(-1.16%) |
Jun 09, 2006 | 65.73 | 65.80 | 64.67 | 64.76 | 1,905,206 | -1.14(-1.73%) |
Jun 08, 2006 | 65.77 | 66.29 | 65.18 | 65.90 | 2,436,071 | +0.10(+0.15%) |
Jun 07, 2006 | 65.70 | 66.60 | 65.59 | 65.80 | 2,696,692 | +0.07(+0.10%) |
Jun 06, 2006 | 65.69 | 65.98 | 64.84 | 65.73 | 1,848,003 | +0.47(+0.72%) |
Jun 05, 2006 | 66.39 | 66.50 | 65.26 | 65.26 | 1,739,344 | -1.26(-1.89%) |
Jun 02, 2006 | 66.70 | 66.86 | 65.84 | 66.52 | 1,683,612 | +0.04(+0.06%) |
Jun 01, 2006 | 65.69 | 66.63 | 65.54 | 66.48 | 1,827,956 | +0.68(+1.03%) |
May 31, 2006 | 64.98 | 65.98 | 64.92 | 65.80 | 2,317,522 | +1.13(+1.75%) |
May 30, 2006 | 65.33 | 65.49 | 64.67 | 64.67 | 1,704,461 | -1.21(-1.84%) |
May 26, 2006 | 66.33 | 66.33 | 65.81 | 65.88 | 1,234,541 | -0.02(-0.03%) |
May 25, 2006 | 66.29 | 66.54 | 65.33 | 65.90 | 1,264,747 | -0.13(-0.20%) |
May 24, 2006 | 65.95 | 66.45 | 65.50 | 66.04 | 2,247,622 | -0.07(-0.11%) |
May 23, 2006 | 65.91 | 66.82 | 65.79 | 66.11 | 2,763,652 | +1.00(+1.54%) |
May 22, 2006 | 65.76 | 66.85 | 64.54 | 65.11 | 2,249,761 | -0.66(-1.00%) |
May 19, 2006 | 65.63 | 66.44 | 65.24 | 65.77 | 1,761,531 | +0.43(+0.66%) |
May 18, 2006 | 65.74 | 65.91 | 65.16 | 65.33 | 1,631,487 | -0.41(-0.63%) |
May 17, 2006 | 66.91 | 67.08 | 65.73 | 65.75 | 2,554,754 | -1.98(-2.92%) |
May 16, 2006 | 68.53 | 68.62 | 67.59 | 67.72 | 1,306,179 | -0.67(-0.97%) |
May 15, 2006 | 67.57 | 68.47 | 67.56 | 68.39 | 1,249,110 | +0.31(+0.45%) |
May 12, 2006 | 68.46 | 68.69 | 67.81 | 68.08 | 1,807,908 | -0.53(-0.77%) |
May 11, 2006 | 68.42 | 69.02 | 68.23 | 68.61 | 2,576,540 | -0.39(-0.56%) |
May 10, 2006 | 69.11 | 69.25 | 68.57 | 69.00 | 2,057,837 | +0.24(+0.35%) |
May 09, 2006 | 68.81 | 69.19 | 68.57 | 68.76 | 1,668,375 | +0.17(+0.25%) |
May 08, 2006 | 67.35 | 69.36 | 67.35 | 68.59 | 2,536,043 | +0.90(+1.33%) |
May 05, 2006 | 68.20 | 68.39 | 67.44 | 67.69 | 1,459,210 | -0.14(-0.21%) |
May 04, 2006 | 67.76 | 68.24 | 67.53 | 67.83 | 1,526,838 | +0.13(+0.20%) |
May 03, 2006 | 67.66 | 68.30 | 67.50 | 67.70 | 2,177,589 | +0.04(+0.07%) |
May 02, 2006 | 67.34 | 68.61 | 67.34 | 67.65 | 4,079,588 | +1.92(+2.93%) |
May 01, 2006 | 67.35 | 68.12 | 65.39 | 65.73 | 4,485,489 | -3.05(-4.44%) |
Apr 28, 2006 | 67.35 | 70.35 | 67.35 | 68.78 | 7,800,455 | +3.77(+5.80%) |
Apr 27, 2006 | 64.65 | 65.73 | 64.44 | 65.01 | 1,524,833 | -0.17(-0.26%) |
Apr 26, 2006 | 64.52 | 65.42 | 64.47 | 65.18 | 2,179,861 | +1.04(+1.62%) |
Apr 25, 2006 | 64.53 | 64.62 | 63.51 | 64.14 | 2,014,266 | +0.22(+0.35%) |
Apr 24, 2006 | 63.88 | 64.23 | 63.46 | 63.92 | 1,200,460 | +0.31(+0.48%) |
Apr 21, 2006 | 64.65 | 64.65 | 63.30 | 63.61 | 1,565,196 | -0.44(-0.69%) |
Apr 20, 2006 | 63.91 | 64.34 | 63.67 | 64.05 | 1,657,416 | +0.39(+0.61%) |
Apr 19, 2006 | 63.49 | 63.87 | 63.02 | 63.67 | 3,256,560 | +1.87(+3.03%) |
Apr 18, 2006 | 61.02 | 61.91 | 60.96 | 61.79 | 3,407,720 | +1.00(+1.64%) |
Apr 17, 2006 | 60.27 | 61.18 | 60.26 | 60.80 | 1,378,618 | +0.26(+0.43%) |
Apr 13, 2006 | 60.33 | 60.67 | 60.19 | 60.54 | 1,483,134 | +0.21(+0.35%) |
Apr 12, 2006 | 60.83 | 61.35 | 59.96 | 60.33 | 2,917,753 | -0.69(-1.13%) |
Apr 11, 2006 | 61.54 | 61.71 | 60.84 | 61.02 | 2,010,257 | -0.52(-0.85%) |
Apr 10, 2006 | 61.43 | 61.94 | 61.35 | 61.54 | 1,417,778 | -0.02(-0.02%) |
Apr 07, 2006 | 62.16 | 62.66 | 61.37 | 61.56 | 1,542,609 | -0.70(-1.13%) |
Apr 06, 2006 | 62.14 | 62.33 | 61.76 | 62.26 | 1,730,791 | +0.04(+0.06%) |
Apr 05, 2006 | 61.39 | 62.22 | 61.21 | 62.22 | 2,787,576 | +1.20(+1.97%) |
Apr 04, 2006 | 60.40 | 61.20 | 60.28 | 61.02 | 1,858,161 | +0.64(+1.05%) |
Apr 03, 2006 | 60.55 | 60.71 | 60.18 | 60.38 | 3,769,115 | +0.11(+0.19%) |
Mar 31, 2006 | 60.46 | 60.72 | 60.02 | 60.27 | 3,354,393 | -0.22(-0.36%) |
Mar 30, 2006 | 60.01 | 60.75 | 60.01 | 60.49 | 2,363,498 | +0.49(+0.81%) |
Mar 29, 2006 | 59.51 | 60.24 | 59.47 | 60.00 | 3,096,712 | +0.71(+1.20%) |
Mar 28, 2006 | 60.04 | 60.11 | 59.29 | 59.29 | 1,879,812 | -0.68(-1.14%) |
Mar 27, 2006 | 60.61 | 60.61 | 59.71 | 59.97 | 2,278,763 | -0.62(-1.02%) |
Mar 24, 2006 | 61.35 | 61.53 | 60.53 | 60.59 | 2,270,610 | -0.88(-1.42%) |
Mar 23, 2006 | 61.71 | 61.93 | 61.38 | 61.47 | 1,732,795 | -0.54(-0.87%) |
Mar 22, 2006 | 61.28 | 62.08 | 61.15 | 62.00 | 1,477,387 | +0.61(+1.00%) |
Mar 21, 2006 | 61.98 | 62.25 | 61.38 | 61.39 | 2,864,158 | -0.59(-0.95%) |
Mar 20, 2006 | 62.06 | 62.41 | 61.80 | 61.98 | 2,179,059 | +0.18(+0.29%) |
Mar 17, 2006 | 62.54 | 62.54 | 61.64 | 61.80 | 2,231,985 | -0.42(-0.67%) |
Mar 16, 2006 | 62.09 | 62.81 | 62.09 | 62.22 | 2,123,994 | +0.13(+0.20%) |
Mar 15, 2006 | 61.53 | 62.40 | 61.28 | 62.09 | 3,774,060 | +0.55(+0.90%) |
Mar 14, 2006 | 61.17 | 61.72 | 61.07 | 61.54 | 1,726,647 | +0.25(+0.40%) |
Mar 13, 2006 | 61.02 | 61.73 | 60.99 | 61.29 | 1,541,540 | +0.28(+0.45%) |
Mar 10, 2006 | 60.75 | 61.34 | 60.69 | 61.02 | 1,329,167 | +0.27(+0.44%) |
Mar 09, 2006 | 61.28 | 61.35 | 60.61 | 60.75 | 1,161,033 | -0.38(-0.62%) |
Mar 08, 2006 | 61.66 | 61.66 | 60.82 | 61.13 | 1,824,213 | +0.07(+0.11%) |
Mar 07, 2006 | 61.20 | 61.50 | 60.98 | 61.06 | 1,354,561 | +0.03(+0.05%) |
Mar 06, 2006 | 61.54 | 61.54 | 60.97 | 61.03 | 988,622 | -0.34(-0.56%) |
Mar 03, 2006 | 62.60 | 62.60 | 61.35 | 61.38 | 1,270,627 | -0.65(-1.05%) |
Mar 02, 2006 | 62.03 | 62.33 | 61.53 | 62.03 | 1,471,239 | -0.45(-0.72%) |
Mar 01, 2006 | 61.77 | 62.55 | 61.75 | 62.48 | 1,959,202 | +0.84(+1.36%) |
Feb 28, 2006 | 62.30 | 61.88 | 61.23 | 61.64 | 3,106,603 | -0.67(-1.07%) |
Feb 27, 2006 | 62.48 | 62.90 | 62.21 | 62.30 | 1,003,725 | -0.01(-0.02%) |
Feb 24, 2006 | 62.81 | 62.94 | 62.22 | 62.32 | 2,466,678 | -0.91(-1.43%) |
Feb 23, 2006 | 63.60 | 63.75 | 62.33 | 63.22 | 1,962,677 | -0.97(-1.52%) |
Feb 22, 2006 | 62.78 | 64.35 | 62.78 | 64.20 | 2,117,178 | +1.42(+2.26%) |
Feb 21, 2006 | 63.48 | 63.78 | 62.54 | 62.78 | 1,742,418 | +0.19(+0.30%) |
Feb 17, 2006 | 62.74 | 63.16 | 62.48 | 62.59 | 1,522,027 | +0.20(+0.32%) |
Feb 16, 2006 | 62.36 | 62.57 | 61.76 | 62.39 | 1,862,571 | +0.28(+0.46%) |
Feb 15, 2006 | 61.47 | 62.10 | 61.43 | 62.10 | 2,054,094 | +0.66(+1.07%) |
Feb 14, 2006 | 60.42 | 61.68 | 60.23 | 61.44 | 1,657,683 | +1.03(+1.71%) |
Feb 13, 2006 | 60.27 | 60.46 | 59.93 | 60.41 | 1,103,964 | -0.15(-0.25%) |
Feb 10, 2006 | 59.65 | 60.95 | 59.65 | 60.56 | 1,387,573 | +0.31(+0.52%) |
Feb 09, 2006 | 60.10 | 60.76 | 59.94 | 60.25 | 1,318,208 | +0.16(+0.26%) |
Feb 08, 2006 | 59.94 | 60.59 | 59.52 | 60.09 | 1,526,838 | +0.12(+0.20%) |
Feb 07, 2006 | 59.82 | 61.32 | 59.70 | 59.97 | 1,595,268 | +0.15(+0.25%) |
Feb 06, 2006 | 60.46 | 60.55 | 59.76 | 59.82 | 2,455,050 | -0.60(-0.99%) |
Feb 03, 2006 | 60.84 | 60.87 | 59.92 | 60.42 | 2,934,860 | -0.58(-0.96%) |
Feb 02, 2006 | 61.62 | 61.62 | 60.46 | 61.00 | 1,861,369 | -0.61(-1.00%) |
Feb 01, 2006 | 62.09 | 62.24 | 61.46 | 61.62 | 2,095,794 | +0.09(+0.15%) |
Jan 31, 2006 | 62.29 | 62.30 | 61.52 | 61.53 | 2,699,366 | -1.53(-2.43%) |
Jan 30, 2006 | 63.60 | 63.90 | 63.02 | 63.06 | 1,537,931 | -0.43(-0.68%) |
Jan 27, 2006 | 63.60 | 63.75 | 62.83 | 63.49 | 3,290,775 | -0.56(-0.88%) |
Jan 26, 2006 | 63.15 | 64.30 | 63.15 | 64.05 | 2,804,683 | +1.61(+2.58%) |
Jan 25, 2006 | 63.86 | 63.86 | 61.81 | 62.45 | 3,578,527 | -0.84(-1.32%) |
Jan 24, 2006 | 64.65 | 64.65 | 63.28 | 63.28 | 1,774,228 | -0.72(-1.12%) |
Jan 23, 2006 | 63.97 | 64.51 | 63.96 | 64.00 | 920,861 | +0.13(+0.20%) |
Jan 20, 2006 | 64.83 | 65.18 | 63.82 | 63.87 | 1,725,578 | -1.46(-2.23%) |
Jan 19, 2006 | 65.13 | 65.92 | 65.07 | 65.33 | 1,906,676 | +0.32(+0.49%) |
Jan 18, 2006 | 64.86 | 65.43 | 64.54 | 65.01 | 2,053,426 | +0.07(+0.10%) |
Jan 17, 2006 | 65.13 | 65.50 | 64.75 | 64.94 | 1,451,993 | -0.67(-1.01%) |
Jan 13, 2006 | 65.97 | 66.18 | 65.54 | 65.61 | 1,663,564 | -0.36(-0.54%) |
Jan 12, 2006 | 66.37 | 66.43 | 65.90 | 65.97 | 2,321,131 | -0.25(-0.38%) |
Jan 11, 2006 | 66.02 | 66.26 | 65.74 | 66.22 | 1,282,790 | +0.46(+0.69%) |
Jan 10, 2006 | 66.30 | 66.30 | 65.27 | 65.77 | 1,501,177 | -0.53(-0.80%) |
Jan 09, 2006 | 65.82 | 66.56 | 65.82 | 66.30 | 971,381 | -0.16(-0.25%) |
Jan 06, 2006 | 66.17 | 66.58 | 66.10 | 66.46 | 1,932,471 | +0.69(+1.05%) |
Jan 05, 2006 | 66.96 | 66.96 | 65.44 | 65.78 | 1,182,150 | -0.55(-0.82%) |
Jan 04, 2006 | 66.00 | 66.68 | 65.92 | 66.32 | 1,629,215 | +0.43(+0.66%) |
Jan 03, 2006 | 64.59 | 65.89 | 64.20 | 65.89 | 1,636,700 | +1.62(+2.53%) |
Dec 30, 2005 | 64.35 | 64.50 | 64.00 | 64.26 | 562,807 | -0.39(-0.60%) |
Dec 29, 2005 | 64.31 | 65.18 | 64.31 | 64.65 | 1,017,625 | +0.49(+0.77%) |
Dec 28, 2005 | 64.26 | 64.56 | 64.08 | 64.16 | 991,830 | +0.35(+0.55%) |
Dec 27, 2005 | 64.63 | 64.98 | 63.62 | 63.81 | 1,156,355 | -0.75(-1.16%) |
Dec 23, 2005 | 63.67 | 64.80 | 63.67 | 64.56 | 725,194 | +0.25(+0.38%) |
Dec 22, 2005 | 64.33 | 64.41 | 63.96 | 64.31 | 1,341,062 | +0.13(+0.20%) |
Dec 21, 2005 | 64.65 | 64.72 | 63.86 | 64.18 | 1,633,492 | +0.01(+0.01%) |
Dec 20, 2005 | 64.05 | 64.36 | 63.97 | 64.17 | 1,345,740 | +0.15(+0.23%) |
Dec 19, 2005 | 65.06 | 65.06 | 63.94 | 64.02 | 937,968 | -0.71(-1.10%) |
Dec 16, 2005 | 65.37 | 65.42 | 64.48 | 64.74 | 1,772,490 | -0.73(-1.11%) |
Dec 15, 2005 | 65.54 | 65.64 | 65.01 | 65.46 | 2,094,858 | +0.07(+0.10%) |
Dec 14, 2005 | 65.09 | 65.54 | 65.08 | 65.39 | 1,759,392 | +0.45(+0.69%) |
Dec 13, 2005 | 64.34 | 65.30 | 64.34 | 64.94 | 1,631,487 | +0.41(+0.64%) |
Dec 12, 2005 | 64.23 | 64.71 | 64.18 | 64.53 | 1,737,607 | +0.05(+0.08%) |
Dec 09, 2005 | 64.34 | 65.00 | 64.26 | 64.48 | 1,147,133 | +0.44(+0.69%) |
Dec 08, 2005 | 64.26 | 64.42 | 63.83 | 64.04 | 1,201,262 | -0.15(-0.23%) |
Dec 07, 2005 | 64.80 | 64.88 | 63.96 | 64.19 | 1,126,417 | -0.61(-0.95%) |
Dec 06, 2005 | 65.74 | 66.00 | 64.65 | 64.80 | 986,751 | -0.70(-1.06%) |
Dec 05, 2005 | 65.87 | 65.87 | 65.04 | 65.50 | 1,355,229 | -0.37(-0.56%) |
Dec 02, 2005 | 66.59 | 66.59 | 65.66 | 65.87 | 1,548,222 | -0.73(-1.09%) |
Dec 01, 2005 | 65.90 | 66.94 | 65.16 | 66.59 | 1,850,944 | +1.22(+1.87%) |
Nov 30, 2005 | 66.49 | 66.57 | 65.37 | 65.37 | 1,810,848 | -1.20(-1.80%) |
Nov 29, 2005 | 65.84 | 66.96 | 65.84 | 66.57 | 1,922,715 | +0.76(+1.15%) |
Nov 28, 2005 | 65.81 | 66.10 | 65.66 | 65.81 | 1,334,647 | +0.01(+0.01%) |
Nov 25, 2005 | 66.59 | 66.59 | 65.75 | 65.81 | 512,822 | -0.46(-0.70%) |
Nov 23, 2005 | 65.69 | 66.76 | 65.68 | 66.27 | 792,689 | +0.76(+1.17%) |
Nov 22, 2005 | 65.51 | 65.52 | 64.93 | 65.51 | 1,192,708 | -0.06(-0.09%) |
Nov 21, 2005 | 66.10 | 66.28 | 65.36 | 65.57 | 1,155,821 | -0.28(-0.42%) |
Nov 18, 2005 | 65.87 | 66.00 | 65.15 | 65.84 | 1,536,862 | +0.70(+1.07%) |
Nov 17, 2005 | 64.32 | 65.15 | 64.15 | 65.15 | 1,368,594 | +0.82(+1.28%) |
Nov 16, 2005 | 63.99 | 64.32 | 63.60 | 64.32 | 1,037,806 | +0.61(+0.96%) |
Nov 15, 2005 | 64.56 | 64.77 | 63.50 | 63.71 | 1,334,647 | -0.81(-1.25%) |
Nov 14, 2005 | 64.82 | 64.93 | 64.40 | 64.52 | 1,291,878 | -0.17(-0.27%) |
Nov 11, 2005 | 64.71 | 64.74 | 64.08 | 64.69 | 1,045,157 | +0.05(+0.08%) |
Nov 10, 2005 | 63.47 | 64.94 | 63.16 | 64.64 | 1,850,142 | +1.23(+1.94%) |
Nov 09, 2005 | 63.41 | 63.78 | 63.08 | 63.41 | 1,696,041 | +0.16(+0.25%) |
Nov 08, 2005 | 63.21 | 63.60 | 62.70 | 63.25 | 1,588,452 | -0.08(-0.13%) |
Nov 07, 2005 | 62.87 | 63.47 | 62.42 | 63.34 | 2,658,201 | +0.47(+0.75%) |
Nov 04, 2005 | 61.88 | 63.71 | 61.83 | 62.86 | 4,480,944 | +2.33(+3.84%) |
Nov 03, 2005 | 60.84 | 60.98 | 60.14 | 60.54 | 2,360,425 | -0.26(-0.43%) |
Nov 02, 2005 | 59.75 | 60.96 | 59.69 | 60.80 | 2,193,894 | +1.05(+1.75%) |
Nov 01, 2005 | 59.63 | 60.23 | 59.45 | 59.75 | 2,091,383 | +0.08(+0.14%) |
Oct 31, 2005 | 58.68 | 59.97 | 58.55 | 59.67 | 1,956,261 | +1.06(+1.81%) |
Oct 28, 2005 | 57.74 | 58.70 | 57.52 | 58.61 | 1,939,822 | +0.87(+1.50%) |
Oct 27, 2005 | 57.39 | 57.99 | 57.23 | 57.74 | 1,531,917 | +0.40(+0.69%) |
Oct 26, 2005 | 56.77 | 58.18 | 56.77 | 57.34 | 2,530,029 | +0.58(+1.01%) |
Oct 25, 2005 | 57.03 | 57.14 | 56.36 | 56.77 | 1,279,983 | -0.25(-0.45%) |
Oct 24, 2005 | 56.27 | 57.15 | 56.07 | 57.02 | 1,172,928 | +1.02(+1.82%) |
Oct 21, 2005 | 55.88 | 56.27 | 55.41 | 56.00 | 1,557,979 | +0.64(+1.16%) |
Oct 20, 2005 | 56.37 | 56.50 | 55.07 | 55.36 | 1,292,814 | -1.01(-1.79%) |
Oct 19, 2005 | 54.66 | 56.39 | 54.30 | 56.37 | 1,765,006 | +1.19(+2.16%) |
Oct 18, 2005 | 55.82 | 55.89 | 55.14 | 55.18 | 1,526,170 | -0.66(-1.18%) |
Oct 17, 2005 | 55.68 | 56.30 | 55.38 | 55.84 | 1,646,857 | +0.04(+0.08%) |
Oct 14, 2005 | 55.67 | 56.14 | 55.52 | 55.79 | 1,531,783 | +0.13(+0.24%) |
Oct 13, 2005 | 55.74 | 56.27 | 55.52 | 55.66 | 2,502,764 | -0.58(-1.04%) |
Oct 12, 2005 | 56.59 | 57.40 | 56.03 | 56.24 | 2,182,668 | -0.59(-1.04%) |
Oct 11, 2005 | 57.40 | 58.04 | 56.68 | 56.83 | 2,902,784 | +0.00(+0.00%) |
Oct 10, 2005 | 57.61 | 57.96 | 56.81 | 56.83 | 1,252,584 | -0.79(-1.38%) |
Oct 07, 2005 | 57.32 | 57.72 | 57.05 | 57.63 | 1,445,845 | +0.73(+1.28%) |
Oct 06, 2005 | 57.31 | 57.61 | 56.70 | 56.90 | 1,438,761 | -0.04(-0.07%) |
Oct 05, 2005 | 57.58 | 57.69 | 56.94 | 56.94 | 1,271,028 | -0.63(-1.09%) |
Oct 04, 2005 | 58.02 | 58.23 | 57.52 | 57.57 | 1,147,801 | -0.07(-0.12%) |
Oct 03, 2005 | 57.76 | 57.84 | 57.14 | 57.63 | 2,191,890 | -0.10(-0.18%) |
Sep 30, 2005 | 57.26 | 57.78 | 56.96 | 57.74 | 1,584,308 | +0.56(+0.98%) |
Sep 29, 2005 | 56.71 | 57.46 | 56.61 | 57.18 | 2,619,976 | +0.46(+0.82%) |
Sep 28, 2005 | 56.09 | 56.85 | 56.06 | 56.71 | 2,040,195 | +0.95(+1.70%) |
Sep 27, 2005 | 55.83 | 55.97 | 55.12 | 55.76 | 1,567,869 | +0.07(+0.12%) |
Sep 26, 2005 | 56.56 | 57.01 | 55.41 | 55.70 | 1,433,816 | -0.53(-0.94%) |
Sep 23, 2005 | 56.23 | 56.56 | 55.05 | 56.23 | 1,839,717 | +0.97(+1.75%) |
Sep 22, 2005 | 54.72 | 55.29 | 54.01 | 55.26 | 1,901,731 | +0.43(+0.79%) |
Sep 21, 2005 | 56.00 | 56.00 | 54.66 | 54.83 | 2,335,833 | -1.31(-2.33%) |
Sep 20, 2005 | 56.14 | 57.19 | 56.10 | 56.14 | 1,398,265 | -0.69(-1.21%) |
Sep 19, 2005 | 57.07 | 57.07 | 56.45 | 56.83 | 1,932,471 | -0.25(-0.43%) |
Sep 16, 2005 | 56.34 | 57.10 | 56.29 | 57.07 | 2,583,757 | +1.00(+1.79%) |
Sep 15, 2005 | 55.93 | 56.08 | 55.73 | 56.07 | 1,156,756 | +0.65(+1.17%) |
Sep 14, 2005 | 56.33 | 56.34 | 55.38 | 55.42 | 1,982,190 | -0.90(-1.59%) |
Sep 13, 2005 | 56.79 | 56.86 | 56.30 | 56.32 | 2,250,696 | -0.43(-0.75%) |
Sep 12, 2005 | 56.86 | 57.19 | 56.56 | 56.74 | 1,506,790 | -0.35(-0.62%) |
Sep 09, 2005 | 56.41 | 57.37 | 56.34 | 57.10 | 1,444,909 | +0.70(+1.23%) |
Sep 08, 2005 | 56.80 | 56.80 | 56.24 | 56.40 | 1,317,005 | -0.38(-0.67%) |
Sep 07, 2005 | 56.39 | 57.02 | 56.28 | 56.78 | 1,701,655 | +0.31(+0.56%) |
Sep 06, 2005 | 55.74 | 56.51 | 55.70 | 56.47 | 1,690,829 | +0.88(+1.57%) |
Sep 02, 2005 | 55.23 | 55.83 | 55.13 | 55.59 | 2,710,726 | +0.36(+0.65%) |
Sep 01, 2005 | 54.48 | 55.25 | 54.26 | 55.23 | 2,385,284 | +0.58(+1.05%) |
Aug 31, 2005 | 54.51 | 54.69 | 53.52 | 54.66 | 2,933,791 | -0.07(-0.14%) |
Aug 30, 2005 | 54.70 | 54.92 | 54.29 | 54.73 | 1,900,929 | -0.36(-0.65%) |
Aug 29, 2005 | 55.18 | 55.44 | 54.77 | 55.09 | 4,980,000 | -0.81(-1.45%) |
Aug 26, 2005 | 56.60 | 56.61 | 55.44 | 55.90 | 1,977,111 | -0.76(-1.33%) |
Aug 25, 2005 | 56.78 | 56.93 | 56.56 | 56.65 | 742,302 | +0.08(+0.15%) |
Aug 24, 2005 | 57.19 | 57.26 | 56.43 | 56.57 | 1,149,940 | -0.61(-1.06%) |
Aug 23, 2005 | 57.61 | 57.70 | 57.14 | 57.18 | 839,333 | -0.51(-0.88%) |
Aug 22, 2005 | 57.42 | 58.02 | 57.28 | 57.69 | 891,992 | +0.36(+0.63%) |
Aug 19, 2005 | 57.46 | 57.59 | 57.14 | 57.33 | 728,803 | +0.17(+0.30%) |
Aug 18, 2005 | 57.22 | 57.35 | 56.69 | 57.16 | 1,163,038 | -0.06(-0.10%) |
Aug 17, 2005 | 57.44 | 57.57 | 57.13 | 57.22 | 1,201,663 | -0.17(-0.30%) |
Aug 16, 2005 | 57.98 | 57.98 | 57.36 | 57.39 | 972,317 | -0.57(-0.98%) |
Aug 15, 2005 | 58.05 | 58.20 | 57.73 | 57.96 | 1,199,391 | -0.17(-0.30%) |
Aug 12, 2005 | 58.50 | 58.51 | 57.77 | 58.13 | 881,166 | -0.37(-0.63%) |
Aug 11, 2005 | 58.29 | 58.53 | 58.08 | 58.50 | 795,228 | +0.32(+0.55%) |
Aug 10, 2005 | 58.44 | 58.91 | 57.95 | 58.17 | 1,515,478 | +0.04(+0.08%) |
Aug 09, 2005 | 57.87 | 58.57 | 57.64 | 58.13 | 1,415,907 | +0.78(+1.36%) |
Aug 08, 2005 | 57.35 | 57.78 | 56.88 | 57.35 | 2,035,651 | -0.37(-0.65%) |
Aug 05, 2005 | 56.30 | 59.50 | 56.30 | 57.72 | 3,872,561 | -2.45(-4.07%) |
Aug 04, 2005 | 61.28 | 61.28 | 59.93 | 60.17 | 2,620,912 | -1.10(-1.79%) |
Aug 03, 2005 | 60.61 | 61.73 | 60.57 | 61.27 | 2,931,251 | +0.70(+1.16%) |
Aug 02, 2005 | 60.53 | 61.03 | 60.25 | 60.57 | 2,796,798 | +0.37(+0.61%) |
Aug 01, 2005 | 60.42 | 60.48 | 60.08 | 60.20 | 1,374,475 | -0.08(-0.14%) |
Jul 29, 2005 | 60.01 | 60.52 | 59.97 | 60.28 | 2,771,538 | +0.04(+0.06%) |
Jul 28, 2005 | 60.04 | 60.57 | 60.04 | 60.25 | 1,370,599 | +0.23(+0.39%) |
Jul 27, 2005 | 59.18 | 60.34 | 59.17 | 60.01 | 2,005,980 | +0.91(+1.53%) |
Jul 26, 2005 | 58.85 | 59.25 | 58.76 | 59.11 | 721,987 | +0.23(+0.39%) |
Jul 25, 2005 | 59.07 | 59.55 | 58.78 | 58.88 | 911,104 | -0.43(-0.73%) |
Jul 22, 2005 | 59.15 | 59.31 | 58.68 | 59.31 | 1,244,432 | +0.16(+0.28%) |
Jul 21, 2005 | 59.63 | 59.83 | 59.08 | 59.15 | 1,417,377 | -0.37(-0.63%) |
Jul 20, 2005 | 59.15 | 59.82 | 58.96 | 59.52 | 1,653,005 | +0.31(+0.52%) |
Jul 19, 2005 | 58.62 | 59.33 | 58.49 | 59.21 | 1,495,964 | +0.73(+1.25%) |
Jul 18, 2005 | 58.79 | 59.18 | 58.47 | 58.48 | 2,296,405 | -0.19(-0.32%) |
Jul 15, 2005 | 58.16 | 58.73 | 58.01 | 58.67 | 1,517,616 | +0.52(+0.89%) |
Jul 14, 2005 | 57.99 | 58.52 | 57.97 | 58.15 | 1,889,569 | +0.36(+0.62%) |
Jul 13, 2005 | 57.87 | 58.02 | 57.57 | 57.79 | 2,322,601 | -0.04(-0.06%) |
Jul 12, 2005 | 57.86 | 58.01 | 57.64 | 57.83 | 1,055,181 | -0.02(-0.04%) |
Jul 11, 2005 | 57.57 | 58.29 | 57.49 | 57.85 | 1,686,819 | +0.38(+0.66%) |
Jul 08, 2005 | 57.19 | 57.57 | 56.75 | 57.47 | 1,175,601 | +0.09(+0.16%) |
Jul 07, 2005 | 56.53 | 57.44 | 56.15 | 57.38 | 1,301,768 | +0.07(+0.12%) |
Jul 06, 2005 | 57.35 | 57.42 | 57.03 | 57.31 | 1,265,816 | -0.08(-0.14%) |
Jul 05, 2005 | 56.56 | 57.44 | 56.39 | 57.40 | 1,227,191 | +0.84(+1.48%) |