Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 42.63 | 43.02 | 42.61 | 42.83 | 32,269 | +0.34(+0.79%) |
Jun 29, 2006 | 41.90 | 42.50 | 41.90 | 42.49 | 37,770 | +0.79(+1.90%) |
Jun 28, 2006 | 41.72 | 41.88 | 41.46 | 41.70 | 27,746 | -0.02(-0.04%) |
Jun 27, 2006 | 42.13 | 42.18 | 41.64 | 41.72 | 28,602 | -0.50(-1.18%) |
Jun 26, 2006 | 42.26 | 42.26 | 42.03 | 42.21 | 20,535 | -0.02(-0.06%) |
Jun 23, 2006 | 41.99 | 42.43 | 41.96 | 42.24 | 15,523 | +0.05(+0.12%) |
Jun 22, 2006 | 42.18 | 42.27 | 42.01 | 42.19 | 17,357 | -0.19(-0.44%) |
Jun 21, 2006 | 42.03 | 42.51 | 42.03 | 42.38 | 24,691 | +0.29(+0.70%) |
Jun 20, 2006 | 42.32 | 42.32 | 41.99 | 42.08 | 13,323 | -0.13(-0.31%) |
Jun 19, 2006 | 42.71 | 42.71 | 42.11 | 42.21 | 21,879 | -0.42(-0.98%) |
Jun 16, 2006 | 42.76 | 42.81 | 42.50 | 42.63 | 36,181 | -0.07(-0.15%) |
Jun 15, 2006 | 42.17 | 42.82 | 42.14 | 42.70 | 50,971 | +0.58(+1.38%) |
Jun 14, 2006 | 41.97 | 42.14 | 41.79 | 42.12 | 15,523 | +0.10(+0.23%) |
Jun 13, 2006 | 42.13 | 42.56 | 42.02 | 42.02 | 48,037 | -0.25(-0.60%) |
Jun 12, 2006 | 42.65 | 42.77 | 42.22 | 42.27 | 29,702 | -0.48(-1.13%) |
Jun 09, 2006 | 43.05 | 43.05 | 42.68 | 42.75 | 25,180 | -0.20(-0.46%) |
Jun 08, 2006 | 42.92 | 43.03 | 42.42 | 42.95 | 29,335 | -0.01(-0.02%) |
Jun 07, 2006 | 42.79 | 43.29 | 42.79 | 42.96 | 28,602 | +0.22(+0.52%) |
Jun 06, 2006 | 42.93 | 42.93 | 42.46 | 42.74 | 75,173 | -0.01(-0.02%) |
Jun 05, 2006 | 43.42 | 43.42 | 42.71 | 42.75 | 57,694 | -0.70(-1.60%) |
Jun 02, 2006 | 43.40 | 43.52 | 43.23 | 43.44 | 34,469 | +0.23(+0.53%) |
Jun 01, 2006 | 42.87 | 43.28 | 42.86 | 43.21 | 36,914 | +0.60(+1.40%) |
May 31, 2006 | 42.30 | 42.69 | 42.30 | 42.62 | 74,806 | +0.25(+0.60%) |
May 30, 2006 | 42.71 | 42.72 | 42.30 | 42.36 | 42,414 | -0.54(-1.26%) |
May 26, 2006 | 42.73 | 42.99 | 42.73 | 42.90 | 24,568 | +0.25(+0.59%) |
May 25, 2006 | 42.38 | 42.65 | 42.37 | 42.65 | 31,658 | +0.36(+0.85%) |
May 24, 2006 | 42.11 | 42.33 | 41.68 | 42.29 | 40,092 | +0.20(+0.49%) |
May 23, 2006 | 42.46 | 42.52 | 42.08 | 42.08 | 27,258 | -0.29(-0.68%) |
May 22, 2006 | 42.42 | 42.63 | 42.28 | 42.37 | 41,070 | -0.14(-0.33%) |
May 19, 2006 | 42.73 | 42.73 | 42.30 | 42.51 | 65,272 | -0.17(-0.40%) |
May 18, 2006 | 43.02 | 43.02 | 42.62 | 42.68 | 32,269 | -0.23(-0.53%) |
May 17, 2006 | 43.22 | 43.47 | 42.87 | 42.91 | 65,761 | -0.51(-1.17%) |
May 16, 2006 | 43.30 | 43.52 | 43.30 | 43.42 | 42,537 | +0.15(+0.34%) |
May 15, 2006 | 42.79 | 43.28 | 42.79 | 43.27 | 50,237 | +0.56(+1.32%) |
May 12, 2006 | 42.83 | 43.02 | 42.70 | 42.71 | 50,237 | -0.20(-0.48%) |
May 11, 2006 | 43.07 | 43.14 | 42.85 | 42.91 | 43,759 | -0.20(-0.46%) |
May 10, 2006 | 43.19 | 43.30 | 43.07 | 43.11 | 28,113 | -0.07(-0.15%) |
May 09, 2006 | 43.44 | 43.45 | 43.11 | 43.17 | 47,304 | -0.29(-0.66%) |
May 08, 2006 | 43.53 | 43.59 | 43.40 | 43.46 | 33,858 | -0.06(-0.13%) |
May 05, 2006 | 42.99 | 43.59 | 42.99 | 43.52 | 31,536 | +0.55(+1.28%) |
May 04, 2006 | 42.95 | 43.14 | 42.95 | 42.97 | 21,757 | +0.07(+0.15%) |
May 03, 2006 | 43.16 | 43.22 | 42.87 | 42.90 | 81,529 | -0.34(-0.78%) |
May 02, 2006 | 43.36 | 43.42 | 43.16 | 43.24 | 33,858 | -0.14(-0.33%) |
May 01, 2006 | 43.73 | 43.88 | 43.35 | 43.38 | 40,581 | -0.30(-0.69%) |
Apr 28, 2006 | 43.20 | 43.74 | 43.20 | 43.69 | 54,027 | +0.36(+0.83%) |
Apr 27, 2006 | 43.34 | 43.52 | 43.16 | 43.33 | 44,737 | -0.07(-0.17%) |
Apr 26, 2006 | 43.54 | 43.61 | 43.29 | 43.40 | 65,028 | -0.05(-0.11%) |
Apr 25, 2006 | 43.69 | 43.79 | 43.32 | 43.45 | 33,247 | -0.31(-0.71%) |
Apr 24, 2006 | 43.77 | 43.79 | 43.61 | 43.76 | 25,180 | -0.07(-0.17%) |
Apr 21, 2006 | 44.24 | 44.24 | 43.77 | 43.83 | 32,880 | -0.20(-0.46%) |
Apr 20, 2006 | 43.62 | 44.09 | 43.62 | 44.04 | 38,625 | +0.33(+0.75%) |
Apr 19, 2006 | 43.85 | 43.89 | 43.52 | 43.71 | 53,049 | -0.10(-0.22%) |
Apr 18, 2006 | 43.52 | 43.86 | 43.47 | 43.81 | 32,636 | +0.44(+1.02%) |
Apr 17, 2006 | 43.67 | 43.67 | 43.19 | 43.37 | 87,885 | -0.22(-0.51%) |
Apr 13, 2006 | 43.65 | 43.67 | 43.40 | 43.59 | 121,010 | -0.06(-0.13%) |
Apr 12, 2006 | 43.32 | 43.67 | 43.32 | 43.65 | 32,025 | +0.29(+0.66%) |
Apr 11, 2006 | 43.97 | 43.97 | 43.20 | 43.36 | 101,453 | -0.50(-1.14%) |
Apr 10, 2006 | 44.06 | 44.06 | 43.61 | 43.86 | 45,226 | -0.14(-0.32%) |
Apr 07, 2006 | 44.46 | 44.69 | 43.94 | 44.00 | 37,770 | -0.43(-0.98%) |
Apr 06, 2006 | 44.83 | 44.83 | 44.27 | 44.43 | 85,196 | -0.43(-0.97%) |
Apr 05, 2006 | 45.00 | 45.04 | 44.81 | 44.87 | 44,859 | -0.17(-0.38%) |
Apr 04, 2006 | 44.89 | 45.08 | 44.77 | 45.04 | 51,337 | +0.02(+0.04%) |
Apr 03, 2006 | 45.18 | 45.34 | 45.00 | 45.02 | 31,658 | -0.15(-0.33%) |
Mar 31, 2006 | 45.30 | 45.40 | 45.05 | 45.17 | 31,047 | -0.16(-0.36%) |
Mar 30, 2006 | 45.36 | 45.62 | 45.18 | 45.33 | 32,758 | -0.05(-0.11%) |
Mar 29, 2006 | 45.30 | 45.48 | 45.16 | 45.38 | 26,402 | +0.26(+0.58%) |
Mar 28, 2006 | 45.57 | 45.57 | 45.09 | 45.12 | 44,370 | -0.43(-0.94%) |
Mar 27, 2006 | 45.90 | 45.90 | 45.50 | 45.55 | 37,036 | -0.38(-0.83%) |
Mar 24, 2006 | 45.99 | 46.06 | 45.81 | 45.93 | 26,524 | -0.07(-0.14%) |
Mar 23, 2006 | 46.17 | 46.17 | 45.73 | 45.99 | 38,503 | -0.18(-0.39%) |
Mar 22, 2006 | 45.65 | 46.20 | 45.65 | 46.17 | 22,246 | +0.46(+1.00%) |
Mar 21, 2006 | 46.16 | 46.16 | 45.63 | 45.72 | 39,970 | -0.40(-0.87%) |
Mar 20, 2006 | 46.10 | 46.14 | 45.90 | 46.12 | 30,313 | +0.12(+0.27%) |
Mar 17, 2006 | 45.91 | 46.04 | 45.83 | 45.99 | 29,458 | +0.13(+0.29%) |
Mar 16, 2006 | 45.90 | 45.94 | 45.74 | 45.86 | 31,291 | +0.05(+0.11%) |
Mar 15, 2006 | 45.69 | 45.87 | 45.52 | 45.81 | 40,703 | +0.17(+0.38%) |
Mar 14, 2006 | 45.36 | 45.66 | 45.30 | 45.64 | 27,258 | +0.33(+0.72%) |
Mar 13, 2006 | 45.51 | 45.51 | 45.29 | 45.31 | 20,290 | -0.03(-0.07%) |
Mar 10, 2006 | 45.21 | 45.41 | 45.17 | 45.35 | 21,757 | +0.25(+0.56%) |
Mar 09, 2006 | 45.47 | 45.47 | 45.09 | 45.09 | 28,480 | -0.28(-0.61%) |
Mar 08, 2006 | 45.09 | 45.48 | 44.96 | 45.37 | 19,435 | +0.25(+0.56%) |
Mar 07, 2006 | 45.12 | 45.25 | 45.00 | 45.12 | 26,035 | -0.03(-0.07%) |
Mar 06, 2006 | 45.45 | 45.45 | 45.00 | 45.15 | 34,958 | -0.26(-0.58%) |
Mar 03, 2006 | 45.44 | 45.77 | 45.35 | 45.41 | 24,446 | -0.06(-0.13%) |
Mar 02, 2006 | 45.61 | 45.63 | 45.39 | 45.47 | 34,103 | -0.20(-0.43%) |
Mar 01, 2006 | 45.54 | 45.67 | 45.25 | 45.67 | 19,312 | +0.16(+0.36%) |
Feb 28, 2006 | 46.14 | 46.08 | 45.41 | 45.50 | 66,739 | -0.64(-1.38%) |
Feb 27, 2006 | 45.81 | 46.22 | 45.81 | 46.14 | 33,002 | +0.39(+0.86%) |
Feb 24, 2006 | 45.68 | 45.78 | 45.54 | 45.75 | 22,613 | +0.09(+0.20%) |
Feb 23, 2006 | 45.81 | 45.84 | 45.47 | 45.66 | 22,124 | -0.14(-0.30%) |
Feb 22, 2006 | 45.51 | 45.81 | 45.51 | 45.80 | 33,614 | +0.37(+0.81%) |
Feb 21, 2006 | 45.82 | 45.82 | 45.34 | 45.43 | 34,836 | -0.29(-0.64%) |
Feb 17, 2006 | 45.80 | 45.80 | 45.56 | 45.72 | 24,202 | -0.02(-0.05%) |
Feb 16, 2006 | 45.48 | 45.75 | 45.31 | 45.75 | 29,335 | +0.38(+0.83%) |
Feb 15, 2006 | 45.12 | 45.44 | 45.08 | 45.37 | 33,491 | +0.27(+0.60%) |
Feb 14, 2006 | 44.75 | 45.19 | 44.75 | 45.10 | 27,624 | +0.43(+0.97%) |
Feb 13, 2006 | 44.66 | 44.67 | 44.42 | 44.67 | 49,504 | -0.02(-0.04%) |
Feb 10, 2006 | 44.86 | 44.86 | 44.34 | 44.69 | 40,459 | -0.17(-0.38%) |
Feb 09, 2006 | 44.83 | 45.18 | 44.77 | 44.86 | 36,425 | +0.04(+0.09%) |
Feb 08, 2006 | 44.31 | 44.83 | 44.31 | 44.82 | 48,282 | +0.42(+0.94%) |
Feb 07, 2006 | 44.50 | 44.68 | 44.23 | 44.40 | 52,560 | -0.03(-0.07%) |
Feb 06, 2006 | 44.79 | 44.79 | 44.27 | 44.43 | 49,871 | -0.38(-0.84%) |
Feb 03, 2006 | 44.83 | 45.05 | 44.60 | 44.81 | 41,314 | -0.04(-0.09%) |
Feb 02, 2006 | 45.37 | 45.37 | 44.82 | 44.85 | 51,826 | -0.46(-1.01%) |
Feb 01, 2006 | 45.22 | 45.46 | 45.10 | 45.31 | 35,203 | +0.29(+0.64%) |
Jan 31, 2006 | 45.03 | 45.11 | 44.83 | 45.02 | 123,700 | +0.09(+0.20%) |
Jan 30, 2006 | 45.13 | 45.15 | 44.91 | 44.93 | 24,568 | -0.31(-0.69%) |
Jan 27, 2006 | 44.77 | 45.29 | 44.77 | 45.24 | 53,293 | +0.58(+1.30%) |
Jan 26, 2006 | 44.56 | 44.82 | 44.55 | 44.66 | 79,573 | +0.30(+0.68%) |
Jan 25, 2006 | 44.61 | 44.67 | 44.19 | 44.36 | 45,837 | -0.11(-0.24%) |
Jan 24, 2006 | 44.61 | 44.65 | 44.35 | 44.46 | 54,882 | -0.11(-0.24%) |
Jan 23, 2006 | 44.75 | 44.79 | 44.42 | 44.57 | 44,981 | -0.15(-0.33%) |
Jan 20, 2006 | 45.61 | 45.61 | 44.69 | 44.72 | 57,082 | -0.82(-1.80%) |
Jan 19, 2006 | 45.32 | 45.64 | 45.10 | 45.54 | 44,859 | +0.26(+0.58%) |
Jan 18, 2006 | 45.10 | 45.32 | 45.08 | 45.27 | 41,926 | +0.11(+0.25%) |
Jan 17, 2006 | 45.21 | 45.21 | 44.94 | 45.16 | 72,973 | -0.12(-0.27%) |
Jan 13, 2006 | 45.41 | 45.41 | 45.09 | 45.28 | 109,398 | -0.02(-0.05%) |
Jan 12, 2006 | 45.45 | 45.45 | 45.20 | 45.31 | 46,570 | -0.04(-0.09%) |
Jan 11, 2006 | 45.59 | 45.59 | 45.33 | 45.35 | 56,960 | -0.13(-0.29%) |
Jan 10, 2006 | 45.59 | 45.59 | 45.35 | 45.48 | 50,971 | -0.22(-0.48%) |
Jan 09, 2006 | 45.49 | 45.70 | 45.41 | 45.70 | 66,739 | +0.29(+0.65%) |
Jan 06, 2006 | 45.21 | 45.45 | 45.17 | 45.41 | 54,149 | +0.30(+0.67%) |
Jan 05, 2006 | 45.23 | 45.23 | 45.05 | 45.10 | 78,107 | +0.00(+0.00%) |
Jan 04, 2006 | 44.84 | 45.18 | 44.84 | 45.10 | 119,788 | +0.47(+1.04%) |
Jan 03, 2006 | 44.34 | 44.79 | 44.10 | 44.64 | 47,793 | +0.44(+1.00%) |
Dec 30, 2005 | 44.46 | 44.46 | 44.14 | 44.19 | 46,448 | -0.23(-0.52%) |
Dec 29, 2005 | 44.63 | 44.71 | 44.42 | 44.42 | 58,183 | -0.22(-0.49%) |
Dec 28, 2005 | 44.63 | 44.71 | 44.51 | 44.64 | 75,784 | +0.07(+0.17%) |
Dec 27, 2005 | 45.12 | 45.12 | 44.51 | 44.57 | 77,006 | -0.38(-0.86%) |
Dec 23, 2005 | 44.99 | 45.04 | 44.86 | 44.95 | 31,291 | +0.02(+0.05%) |
Dec 22, 2005 | 44.37 | 44.94 | 44.28 | 44.93 | 43,637 | +0.00(+0.00%) |
Dec 21, 2005 | 44.88 | 45.08 | 44.82 | 44.93 | 44,248 | +0.25(+0.57%) |
Dec 20, 2005 | 44.71 | 44.84 | 44.51 | 44.68 | 44,126 | +0.03(+0.07%) |
Dec 19, 2005 | 44.84 | 44.99 | 44.63 | 44.64 | 43,392 | +0.14(+0.31%) |
Dec 16, 2005 | 44.55 | 44.69 | 44.49 | 44.51 | 48,648 | +0.06(+0.13%) |
Dec 15, 2005 | 44.53 | 44.59 | 44.25 | 44.45 | 470,353 | +0.08(+0.18%) |
Dec 14, 2005 | 44.46 | 44.59 | 44.26 | 44.37 | 69,306 | +0.09(+0.20%) |
Dec 13, 2005 | 43.96 | 44.36 | 43.96 | 44.28 | 54,271 | +0.40(+0.92%) |
Dec 12, 2005 | 43.91 | 43.92 | 43.56 | 43.87 | 31,413 | -0.07(-0.15%) |
Dec 09, 2005 | 44.01 | 44.03 | 43.75 | 43.94 | 22,613 | +0.07(+0.17%) |
Dec 08, 2005 | 43.64 | 44.04 | 43.64 | 43.87 | 20,535 | +0.20(+0.47%) |
Dec 07, 2005 | 43.80 | 43.84 | 43.50 | 43.66 | 37,647 | -0.11(-0.24%) |
Dec 06, 2005 | 44.10 | 44.17 | 43.77 | 43.77 | 40,825 | -0.16(-0.37%) |
Dec 05, 2005 | 43.99 | 43.99 | 43.77 | 43.93 | 36,425 | +0.10(+0.22%) |
Dec 02, 2005 | 43.56 | 43.91 | 43.56 | 43.84 | 39,359 | +0.09(+0.21%) |
Dec 01, 2005 | 43.56 | 43.80 | 43.52 | 43.74 | 27,502 | +0.38(+0.89%) |
Nov 30, 2005 | 43.65 | 43.65 | 43.36 | 43.36 | 26,891 | -0.22(-0.51%) |
Nov 29, 2005 | 43.53 | 43.74 | 43.51 | 43.58 | 21,146 | +0.11(+0.26%) |
Nov 28, 2005 | 44.06 | 44.06 | 43.38 | 43.47 | 50,360 | -0.47(-1.08%) |
Nov 25, 2005 | 44.06 | 44.06 | 43.89 | 43.94 | 18,090 | +0.00(+0.00%) |
Nov 23, 2005 | 43.92 | 44.04 | 43.78 | 43.94 | 33,736 | +0.04(+0.09%) |
Nov 22, 2005 | 43.99 | 44.10 | 43.72 | 43.90 | 33,369 | -0.18(-0.41%) |
Nov 21, 2005 | 43.97 | 44.08 | 43.78 | 44.08 | 35,692 | +0.12(+0.28%) |
Nov 18, 2005 | 43.77 | 43.97 | 43.76 | 43.96 | 68,083 | +0.19(+0.43%) |
Nov 17, 2005 | 43.61 | 43.78 | 43.38 | 43.77 | 29,458 | +0.31(+0.72%) |
Nov 16, 2005 | 43.70 | 43.70 | 43.34 | 43.46 | 21,635 | -0.11(-0.26%) |
Nov 15, 2005 | 43.39 | 43.79 | 43.45 | 43.57 | 21,146 | +0.25(+0.59%) |
Nov 14, 2005 | 43.65 | 43.65 | 43.31 | 43.32 | 39,236 | -0.33(-0.75%) |
Nov 11, 2005 | 43.60 | 43.68 | 43.43 | 43.65 | 21,268 | +0.10(+0.23%) |
Nov 10, 2005 | 43.16 | 43.59 | 43.02 | 43.55 | 30,069 | +0.53(+1.24%) |
Nov 09, 2005 | 43.07 | 43.15 | 42.82 | 43.02 | 30,313 | +0.11(+0.25%) |
Nov 08, 2005 | 43.10 | 43.10 | 42.89 | 42.91 | 45,470 | -0.13(-0.30%) |
Nov 07, 2005 | 43.03 | 43.13 | 42.83 | 43.04 | 23,713 | +0.10(+0.22%) |
Nov 04, 2005 | 42.99 | 43.03 | 42.80 | 42.94 | 59,527 | +0.15(+0.35%) |
Nov 03, 2005 | 42.66 | 43.04 | 42.66 | 42.80 | 44,248 | +0.28(+0.65%) |
Nov 02, 2005 | 42.41 | 42.59 | 42.41 | 42.52 | 31,536 | +0.17(+0.41%) |
Nov 01, 2005 | 42.43 | 42.54 | 42.23 | 42.35 | 30,558 | -0.16(-0.37%) |
Oct 31, 2005 | 42.34 | 42.68 | 42.34 | 42.50 | 27,258 | +0.37(+0.87%) |
Oct 28, 2005 | 41.72 | 42.21 | 41.72 | 42.13 | 46,570 | +0.47(+1.12%) |
Oct 27, 2005 | 41.94 | 42.03 | 41.67 | 41.67 | 29,824 | -0.34(-0.80%) |
Oct 26, 2005 | 42.34 | 42.48 | 41.94 | 42.00 | 24,446 | -0.43(-1.00%) |
Oct 25, 2005 | 42.62 | 42.62 | 42.13 | 42.43 | 21,513 | -0.20(-0.46%) |
Oct 24, 2005 | 42.34 | 42.62 | 42.26 | 42.62 | 23,957 | +0.46(+1.09%) |
Oct 21, 2005 | 42.48 | 42.62 | 42.09 | 42.17 | 162,325 | -0.23(-0.54%) |
Oct 20, 2005 | 42.71 | 42.84 | 42.38 | 42.39 | 33,736 | -0.83(-1.93%) |
Oct 19, 2005 | 42.71 | 43.27 | 42.54 | 43.23 | 26,891 | +0.37(+0.86%) |
Oct 18, 2005 | 43.03 | 43.03 | 42.81 | 42.86 | 25,791 | -0.01(-0.02%) |
Oct 17, 2005 | 42.85 | 42.87 | 42.61 | 42.87 | 41,681 | -0.05(-0.11%) |
Oct 14, 2005 | 42.62 | 42.97 | 42.53 | 42.92 | 48,771 | +0.30(+0.71%) |
Oct 13, 2005 | 42.37 | 42.66 | 42.22 | 42.62 | 58,427 | +0.25(+0.58%) |
Oct 12, 2005 | 42.54 | 42.74 | 42.18 | 42.37 | 38,381 | -0.03(-0.08%) |
Oct 11, 2005 | 42.75 | 42.90 | 42.35 | 42.40 | 20,290 | -0.35(-0.82%) |
Oct 10, 2005 | 42.91 | 42.99 | 42.61 | 42.75 | 23,102 | -0.08(-0.19%) |
Oct 07, 2005 | 42.93 | 43.03 | 42.78 | 42.84 | 21,513 | +0.05(+0.11%) |
Oct 06, 2005 | 43.39 | 43.39 | 42.60 | 42.79 | 110,621 | -0.49(-1.13%) |
Oct 05, 2005 | 44.06 | 44.06 | 43.28 | 43.28 | 106,342 | -0.81(-1.84%) |
Oct 04, 2005 | 44.08 | 44.46 | 43.99 | 44.09 | 26,157 | +0.18(+0.41%) |
Oct 03, 2005 | 43.77 | 43.98 | 43.70 | 43.91 | 31,169 | +0.17(+0.39%) |
Sep 30, 2005 | 43.75 | 43.82 | 43.61 | 43.74 | 14,423 | +0.03(+0.07%) |
Sep 29, 2005 | 43.64 | 43.75 | 43.29 | 43.70 | 37,281 | +0.08(+0.19%) |
Sep 28, 2005 | 43.67 | 43.82 | 43.48 | 43.62 | 97,297 | +0.11(+0.26%) |
Sep 27, 2005 | 43.80 | 43.85 | 43.51 | 43.51 | 35,447 | -0.29(-0.65%) |
Sep 26, 2005 | 44.13 | 44.13 | 43.53 | 43.79 | 27,991 | -0.07(-0.15%) |
Sep 23, 2005 | 43.86 | 44.06 | 43.70 | 43.86 | 24,935 | +0.04(+0.09%) |
Sep 22, 2005 | 43.65 | 43.92 | 43.50 | 43.82 | 32,636 | +0.04(+0.09%) |
Sep 21, 2005 | 43.92 | 44.00 | 43.77 | 43.78 | 23,346 | -0.27(-0.61%) |
Sep 20, 2005 | 44.42 | 44.46 | 43.92 | 44.05 | 25,546 | -0.28(-0.63%) |
Sep 19, 2005 | 44.63 | 44.63 | 44.19 | 44.33 | 44,248 | -0.34(-0.75%) |
Sep 16, 2005 | 44.55 | 44.67 | 44.33 | 44.66 | 18,701 | +0.28(+0.63%) |
Sep 15, 2005 | 44.49 | 44.54 | 44.28 | 44.38 | 12,223 | +0.03(+0.07%) |
Sep 14, 2005 | 44.65 | 44.65 | 44.33 | 44.35 | 11,856 | -0.16(-0.35%) |
Sep 13, 2005 | 44.98 | 44.98 | 44.42 | 44.51 | 24,813 | -0.47(-1.05%) |
Sep 12, 2005 | 45.06 | 45.13 | 44.88 | 44.98 | 45,226 | -0.11(-0.25%) |
Sep 09, 2005 | 44.98 | 45.14 | 44.87 | 45.09 | 16,745 | +0.24(+0.53%) |
Sep 08, 2005 | 45.00 | 45.03 | 44.69 | 44.86 | 129,200 | -0.13(-0.29%) |
Sep 07, 2005 | 44.69 | 45.00 | 44.69 | 44.99 | 47,915 | +0.29(+0.66%) |
Sep 06, 2005 | 44.18 | 44.70 | 44.18 | 44.69 | 21,513 | +0.63(+1.43%) |
Sep 02, 2005 | 44.19 | 44.22 | 44.06 | 44.06 | 8,800 | -0.09(-0.20%) |
Sep 01, 2005 | 44.14 | 44.28 | 44.03 | 44.15 | 13,690 | +0.18(+0.41%) |
Aug 31, 2005 | 43.61 | 43.97 | 43.47 | 43.97 | 21,146 | +0.45(+1.03%) |
Aug 30, 2005 | 43.48 | 43.59 | 43.34 | 43.52 | 22,613 | -0.12(-0.28%) |
Aug 29, 2005 | 42.92 | 43.65 | 42.87 | 43.65 | 96,686 | +0.41(+0.95%) |
Aug 26, 2005 | 43.40 | 43.40 | 43.16 | 43.24 | 14,423 | -0.16(-0.38%) |
Aug 25, 2005 | 43.33 | 43.49 | 43.33 | 43.40 | 16,501 | +0.04(+0.09%) |
Aug 24, 2005 | 43.45 | 43.75 | 43.25 | 43.36 | 21,513 | -0.11(-0.24%) |
Aug 23, 2005 | 43.70 | 43.70 | 43.37 | 43.47 | 21,757 | -0.18(-0.41%) |
Aug 22, 2005 | 43.65 | 43.88 | 43.40 | 43.65 | 31,536 | +0.07(+0.17%) |
Aug 19, 2005 | 44.06 | 44.06 | 43.57 | 43.57 | 34,714 | -0.30(-0.69%) |
Aug 18, 2005 | 43.79 | 43.98 | 43.79 | 43.88 | 15,768 | -0.03(-0.07%) |
Aug 17, 2005 | 43.83 | 44.06 | 43.71 | 43.91 | 19,312 | +0.09(+0.21%) |
Aug 16, 2005 | 44.10 | 44.15 | 43.75 | 43.82 | 51,460 | -0.30(-0.69%) |
Aug 15, 2005 | 44.10 | 44.22 | 43.90 | 44.12 | 26,891 | -0.04(-0.09%) |
Aug 12, 2005 | 44.28 | 44.28 | 43.87 | 44.16 | 33,247 | -0.16(-0.35%) |
Aug 11, 2005 | 44.18 | 44.34 | 44.07 | 44.32 | 25,180 | +0.31(+0.71%) |
Aug 10, 2005 | 44.28 | 44.38 | 43.92 | 44.01 | 26,769 | +0.02(+0.04%) |
Aug 09, 2005 | 43.67 | 43.99 | 43.67 | 43.99 | 19,312 | +0.41(+0.94%) |
Aug 08, 2005 | 43.93 | 43.96 | 43.50 | 43.58 | 23,346 | -0.25(-0.56%) |
Aug 05, 2005 | 44.08 | 44.15 | 43.77 | 43.83 | 23,346 | -0.39(-0.89%) |
Aug 04, 2005 | 44.55 | 44.55 | 44.20 | 44.22 | 26,402 | -0.36(-0.81%) |
Aug 03, 2005 | 44.47 | 44.58 | 44.36 | 44.58 | 19,924 | +0.03(+0.07%) |
Aug 02, 2005 | 44.48 | 44.55 | 44.36 | 44.55 | 37,158 | +0.27(+0.61%) |
Aug 01, 2005 | 44.30 | 44.46 | 44.24 | 44.28 | 15,890 | +0.20(+0.45%) |
Jul 29, 2005 | 44.26 | 44.30 | 44.01 | 44.08 | 20,535 | -0.21(-0.48%) |
Jul 28, 2005 | 44.01 | 44.34 | 44.01 | 44.29 | 28,113 | +0.41(+0.93%) |
Jul 27, 2005 | 43.69 | 43.94 | 43.56 | 43.88 | 20,168 | +0.32(+0.73%) |
Jul 26, 2005 | 43.52 | 43.67 | 43.47 | 43.56 | 23,835 | +0.24(+0.55%) |
Jul 25, 2005 | 43.71 | 43.71 | 43.28 | 43.33 | 36,181 | -0.26(-0.60%) |
Jul 22, 2005 | 43.59 | 43.68 | 43.40 | 43.59 | 17,968 | -0.07(-0.17%) |
Jul 21, 2005 | 43.99 | 43.99 | 43.58 | 43.66 | 31,413 | -0.44(-1.01%) |
Jul 20, 2005 | 44.03 | 44.16 | 43.89 | 44.11 | 44,126 | +0.53(+1.22%) |
Jul 19, 2005 | 43.64 | 43.65 | 43.41 | 43.57 | 16,868 | +0.00(+0.00%) |
Jul 18, 2005 | 43.77 | 43.77 | 43.52 | 43.57 | 30,069 | -0.20(-0.45%) |
Jul 15, 2005 | 43.60 | 43.83 | 43.52 | 43.77 | 26,769 | +0.24(+0.55%) |
Jul 14, 2005 | 43.58 | 43.65 | 43.41 | 43.53 | 33,614 | +0.22(+0.51%) |
Jul 13, 2005 | 43.54 | 43.54 | 43.17 | 43.31 | 21,390 | -0.27(-0.62%) |
Jul 12, 2005 | 43.61 | 43.65 | 43.37 | 43.58 | 27,135 | +0.06(+0.13%) |
Jul 11, 2005 | 43.43 | 43.62 | 43.43 | 43.52 | 19,312 | +0.06(+0.13%) |
Jul 08, 2005 | 42.99 | 43.52 | 42.87 | 43.47 | 28,113 | +0.59(+1.37%) |
Jul 07, 2005 | 42.54 | 42.88 | 42.41 | 42.88 | 24,813 | +0.05(+0.11%) |
Jul 06, 2005 | 43.18 | 43.18 | 42.78 | 42.83 | 34,714 | -0.32(-0.74%) |
Jul 05, 2005 | 42.84 | 43.15 | 42.71 | 43.15 | 24,324 | +0.39(+0.92%) |