Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 45.60 | 46.42 | 45.18 | 46.14 | 502,709 | +0.46(+1.01%) |
Jun 29, 2006 | 44.88 | 45.74 | 44.77 | 45.68 | 487,841 | +0.84(+1.87%) |
Jun 28, 2006 | 45.42 | 45.42 | 44.70 | 44.84 | 444,758 | -0.64(-1.41%) |
Jun 27, 2006 | 45.40 | 45.80 | 45.31 | 45.48 | 359,530 | +0.20(+0.43%) |
Jun 26, 2006 | 45.35 | 45.55 | 45.07 | 45.29 | 306,144 | -0.06(-0.13%) |
Jun 23, 2006 | 44.80 | 45.44 | 44.56 | 45.35 | 447,451 | +0.49(+1.09%) |
Jun 22, 2006 | 44.46 | 44.88 | 44.29 | 44.86 | 690,728 | -0.32(-0.70%) |
Jun 21, 2006 | 44.17 | 45.38 | 44.08 | 45.18 | 705,830 | +1.22(+2.78%) |
Jun 20, 2006 | 43.65 | 44.31 | 43.51 | 43.96 | 576,465 | +0.34(+0.78%) |
Jun 19, 2006 | 44.13 | 44.60 | 43.37 | 43.61 | 599,763 | -0.61(-1.37%) |
Jun 16, 2006 | 43.73 | 44.42 | 43.48 | 44.22 | 798,201 | +0.42(+0.96%) |
Jun 15, 2006 | 45.10 | 45.10 | 42.43 | 43.80 | 1,508,480 | -1.79(-3.93%) |
Jun 14, 2006 | 48.69 | 48.69 | 45.43 | 45.60 | 1,130,453 | -3.98(-8.03%) |
Jun 13, 2006 | 49.63 | 50.39 | 49.23 | 49.58 | 249,832 | -0.05(-0.10%) |
Jun 12, 2006 | 50.40 | 50.57 | 49.63 | 49.63 | 195,277 | -0.97(-1.91%) |
Jun 09, 2006 | 50.46 | 51.10 | 50.40 | 50.59 | 287,998 | +0.21(+0.42%) |
Jun 08, 2006 | 50.82 | 50.87 | 49.13 | 50.38 | 346,183 | -0.65(-1.27%) |
Jun 07, 2006 | 51.81 | 52.10 | 50.86 | 51.03 | 276,174 | -0.89(-1.71%) |
Jun 06, 2006 | 52.52 | 52.63 | 51.64 | 51.92 | 186,379 | -0.55(-1.04%) |
Jun 05, 2006 | 52.62 | 53.14 | 52.25 | 52.46 | 319,257 | -0.28(-0.53%) |
Jun 02, 2006 | 53.39 | 53.68 | 52.37 | 52.74 | 179,472 | -0.45(-0.85%) |
Jun 01, 2006 | 52.39 | 53.21 | 52.39 | 53.20 | 204,994 | +0.80(+1.53%) |
May 31, 2006 | 52.74 | 52.99 | 51.83 | 52.39 | 346,300 | -0.31(-0.58%) |
May 30, 2006 | 53.17 | 53.34 | 52.59 | 52.70 | 202,301 | -0.60(-1.12%) |
May 26, 2006 | 53.13 | 53.39 | 52.87 | 53.30 | 90,965 | +0.29(+0.55%) |
May 25, 2006 | 53.00 | 53.34 | 52.69 | 53.01 | 222,320 | +0.18(+0.34%) |
May 24, 2006 | 52.90 | 53.33 | 52.03 | 52.83 | 339,042 | -0.21(-0.40%) |
May 23, 2006 | 53.39 | 53.56 | 52.75 | 53.04 | 321,598 | -0.73(-1.35%) |
May 22, 2006 | 52.63 | 54.09 | 52.23 | 53.77 | 454,827 | +0.92(+1.75%) |
May 19, 2006 | 53.35 | 53.51 | 52.57 | 52.85 | 377,442 | -0.42(-0.79%) |
May 18, 2006 | 53.56 | 53.82 | 53.19 | 53.27 | 253,228 | -0.19(-0.35%) |
May 17, 2006 | 54.41 | 54.50 | 53.39 | 53.45 | 288,935 | -1.24(-2.26%) |
May 16, 2006 | 54.85 | 54.99 | 54.50 | 54.69 | 179,121 | -0.30(-0.54%) |
May 15, 2006 | 52.86 | 55.08 | 52.86 | 54.99 | 281,910 | +0.46(+0.85%) |
May 12, 2006 | 55.49 | 55.49 | 54.35 | 54.53 | 531,275 | -1.13(-2.03%) |
May 11, 2006 | 55.93 | 56.08 | 55.62 | 55.66 | 365,032 | -0.40(-0.72%) |
May 10, 2006 | 57.19 | 57.41 | 55.77 | 56.06 | 506,339 | -1.32(-2.31%) |
May 09, 2006 | 57.42 | 57.60 | 57.02 | 57.38 | 248,311 | -0.12(-0.21%) |
May 08, 2006 | 58.13 | 58.13 | 57.44 | 57.50 | 244,564 | -0.85(-1.45%) |
May 05, 2006 | 58.06 | 58.47 | 58.04 | 58.35 | 156,877 | +0.44(+0.75%) |
May 04, 2006 | 56.89 | 58.21 | 56.89 | 57.91 | 269,618 | +0.91(+1.59%) |
May 03, 2006 | 57.19 | 57.54 | 56.92 | 57.01 | 211,433 | -0.31(-0.54%) |
May 02, 2006 | 57.84 | 57.86 | 56.89 | 57.31 | 365,617 | -0.60(-1.03%) |
May 01, 2006 | 56.80 | 58.25 | 56.80 | 57.91 | 721,167 | +2.19(+3.92%) |
Apr 28, 2006 | 56.16 | 56.40 | 54.99 | 55.73 | 470,631 | -0.14(-0.24%) |
Apr 27, 2006 | 60.39 | 60.40 | 55.54 | 55.86 | 644,484 | -5.12(-8.40%) |
Apr 26, 2006 | 61.29 | 61.69 | 60.99 | 60.99 | 263,296 | -0.17(-0.28%) |
Apr 25, 2006 | 61.37 | 61.50 | 60.98 | 61.16 | 261,774 | -0.04(-0.07%) |
Apr 24, 2006 | 61.06 | 61.41 | 60.35 | 61.20 | 203,472 | +0.15(+0.24%) |
Apr 21, 2006 | 60.30 | 61.12 | 60.18 | 61.06 | 313,169 | +0.86(+1.43%) |
Apr 20, 2006 | 60.32 | 60.71 | 59.95 | 60.19 | 87,102 | -0.26(-0.42%) |
Apr 19, 2006 | 60.24 | 60.92 | 60.01 | 60.45 | 172,565 | +0.22(+0.37%) |
Apr 18, 2006 | 59.60 | 60.36 | 59.62 | 60.23 | 209,794 | +0.64(+1.08%) |
Apr 17, 2006 | 59.42 | 59.69 | 59.11 | 59.59 | 125,501 | +0.14(+0.23%) |
Apr 13, 2006 | 59.70 | 59.75 | 59.28 | 59.45 | 107,472 | -0.25(-0.41%) |
Apr 12, 2006 | 59.41 | 59.92 | 59.18 | 59.70 | 113,677 | +0.56(+0.94%) |
Apr 11, 2006 | 59.66 | 60.01 | 58.90 | 59.14 | 172,565 | -0.44(-0.73%) |
Apr 10, 2006 | 59.88 | 59.88 | 59.11 | 59.58 | 142,828 | -0.33(-0.56%) |
Apr 07, 2006 | 60.41 | 60.65 | 59.46 | 59.91 | 125,853 | -0.56(-0.93%) |
Apr 06, 2006 | 61.07 | 61.07 | 60.35 | 60.48 | 96,116 | -0.85(-1.39%) |
Apr 05, 2006 | 60.65 | 61.46 | 60.65 | 61.33 | 188,369 | +0.79(+1.30%) |
Apr 04, 2006 | 60.72 | 61.10 | 60.37 | 60.54 | 180,643 | -0.05(-0.08%) |
Apr 03, 2006 | 61.10 | 61.49 | 60.54 | 60.59 | 199,140 | -0.59(-0.96%) |
Mar 31, 2006 | 60.74 | 61.59 | 60.72 | 61.18 | 196,681 | +0.44(+0.73%) |
Mar 30, 2006 | 60.95 | 61.07 | 60.16 | 60.74 | 178,418 | -0.01(-0.01%) |
Mar 29, 2006 | 59.23 | 60.89 | 59.18 | 60.75 | 300,642 | +1.37(+2.30%) |
Mar 28, 2006 | 60.35 | 60.35 | 59.35 | 59.38 | 200,311 | -1.13(-1.86%) |
Mar 27, 2006 | 60.09 | 60.59 | 59.83 | 60.51 | 185,208 | +0.12(+0.20%) |
Mar 24, 2006 | 59.43 | 60.48 | 59.43 | 60.39 | 215,881 | +0.87(+1.46%) |
Mar 23, 2006 | 59.36 | 59.60 | 59.02 | 59.52 | 122,223 | -0.07(-0.11%) |
Mar 22, 2006 | 58.91 | 59.71 | 58.87 | 59.59 | 297,013 | +0.89(+1.51%) |
Mar 21, 2006 | 58.34 | 59.01 | 58.28 | 58.70 | 193,403 | +0.23(+0.39%) |
Mar 20, 2006 | 58.66 | 58.84 | 58.29 | 58.47 | 220,330 | -0.29(-0.49%) |
Mar 17, 2006 | 58.60 | 58.92 | 58.46 | 58.76 | 214,594 | +0.09(+0.15%) |
Mar 16, 2006 | 58.55 | 59.26 | 58.31 | 58.67 | 319,608 | +0.25(+0.42%) |
Mar 15, 2006 | 57.36 | 58.60 | 57.23 | 58.43 | 389,968 | +1.13(+1.97%) |
Mar 14, 2006 | 56.25 | 57.33 | 56.12 | 57.30 | 206,750 | +0.94(+1.67%) |
Mar 13, 2006 | 56.20 | 56.80 | 56.19 | 56.36 | 203,120 | -0.04(-0.08%) |
Mar 10, 2006 | 55.39 | 56.48 | 55.31 | 56.40 | 239,764 | +0.92(+1.66%) |
Mar 09, 2006 | 55.41 | 55.61 | 55.09 | 55.48 | 586,416 | +0.03(+0.05%) |
Mar 08, 2006 | 55.32 | 55.52 | 55.17 | 55.45 | 474,144 | +0.26(+0.46%) |
Mar 07, 2006 | 55.33 | 55.52 | 54.94 | 55.20 | 267,042 | -0.32(-0.58%) |
Mar 06, 2006 | 55.18 | 55.86 | 54.93 | 55.52 | 395,237 | +0.22(+0.40%) |
Mar 03, 2006 | 55.00 | 55.56 | 55.00 | 55.30 | 571,314 | -0.01(-0.02%) |
Mar 02, 2006 | 55.32 | 55.71 | 55.10 | 55.31 | 470,748 | -0.32(-0.57%) |
Mar 01, 2006 | 55.35 | 55.83 | 55.03 | 55.62 | 448,856 | +0.40(+0.73%) |
Feb 28, 2006 | 54.66 | 57.09 | 54.86 | 55.22 | 652,679 | +0.56(+1.03%) |
Feb 27, 2006 | 55.14 | 55.14 | 54.21 | 54.66 | 276,876 | -0.38(-0.70%) |
Feb 24, 2006 | 54.73 | 55.05 | 54.16 | 55.04 | 135,453 | +0.26(+0.47%) |
Feb 23, 2006 | 54.91 | 55.09 | 54.58 | 54.79 | 118,711 | -0.11(-0.20%) |
Feb 22, 2006 | 54.39 | 55.28 | 54.37 | 54.90 | 190,594 | +0.29(+0.53%) |
Feb 21, 2006 | 54.74 | 54.95 | 54.26 | 54.61 | 146,574 | -0.16(-0.30%) |
Feb 17, 2006 | 55.03 | 55.12 | 54.46 | 54.77 | 95,414 | -0.20(-0.36%) |
Feb 16, 2006 | 54.26 | 55.09 | 54.26 | 54.97 | 192,584 | +0.77(+1.42%) |
Feb 15, 2006 | 54.19 | 54.43 | 53.81 | 54.20 | 133,462 | -0.08(-0.14%) |
Feb 14, 2006 | 53.86 | 54.56 | 53.44 | 54.27 | 168,350 | +0.33(+0.62%) |
Feb 13, 2006 | 53.90 | 54.21 | 53.84 | 53.94 | 125,384 | -0.29(-0.54%) |
Feb 10, 2006 | 53.71 | 54.23 | 53.51 | 54.23 | 124,682 | +0.38(+0.70%) |
Feb 09, 2006 | 54.03 | 54.40 | 53.73 | 53.86 | 114,145 | -0.04(-0.08%) |
Feb 08, 2006 | 53.91 | 54.14 | 53.60 | 53.90 | 268,564 | +0.00(+0.00%) |
Feb 07, 2006 | 53.91 | 54.69 | 53.74 | 53.90 | 169,169 | -0.17(-0.32%) |
Feb 06, 2006 | 54.02 | 54.33 | 53.81 | 54.07 | 131,004 | +0.13(+0.24%) |
Feb 03, 2006 | 53.68 | 54.27 | 53.45 | 53.94 | 181,345 | +0.04(+0.08%) |
Feb 02, 2006 | 53.74 | 54.07 | 53.66 | 53.90 | 192,116 | -0.06(-0.11%) |
Feb 01, 2006 | 53.90 | 54.27 | 53.70 | 53.96 | 356,251 | +0.09(+0.16%) |
Jan 31, 2006 | 54.41 | 54.41 | 53.65 | 53.87 | 265,988 | -0.67(-1.22%) |
Jan 30, 2006 | 54.37 | 54.79 | 54.29 | 54.54 | 181,579 | +0.30(+0.55%) |
Jan 27, 2006 | 54.44 | 54.45 | 54.15 | 54.24 | 247,257 | +0.02(+0.03%) |
Jan 26, 2006 | 54.24 | 54.37 | 54.07 | 54.22 | 255,452 | +0.09(+0.17%) |
Jan 25, 2006 | 54.76 | 54.97 | 53.98 | 54.13 | 163,901 | -0.47(-0.86%) |
Jan 24, 2006 | 54.63 | 54.82 | 54.36 | 54.60 | 198,672 | +0.05(+0.09%) |
Jan 23, 2006 | 54.50 | 54.86 | 54.46 | 54.55 | 149,618 | +0.09(+0.16%) |
Jan 20, 2006 | 54.55 | 55.26 | 54.42 | 54.46 | 299,354 | -0.08(-0.14%) |
Jan 19, 2006 | 53.62 | 54.71 | 53.60 | 54.54 | 214,359 | +1.14(+2.13%) |
Jan 18, 2006 | 54.44 | 54.62 | 53.30 | 53.40 | 284,603 | -1.26(-2.30%) |
Jan 17, 2006 | 55.03 | 55.08 | 54.36 | 54.66 | 174,555 | -0.36(-0.65%) |
Jan 13, 2006 | 54.47 | 55.42 | 54.47 | 55.02 | 190,711 | +0.33(+0.61%) |
Jan 12, 2006 | 55.17 | 55.21 | 54.68 | 54.68 | 210,145 | -0.62(-1.11%) |
Jan 11, 2006 | 55.65 | 55.65 | 55.09 | 55.30 | 250,535 | -0.50(-0.90%) |
Jan 10, 2006 | 55.98 | 55.98 | 55.35 | 55.80 | 245,735 | -0.17(-0.31%) |
Jan 09, 2006 | 57.40 | 57.43 | 55.69 | 55.97 | 380,603 | -1.66(-2.88%) |
Jan 06, 2006 | 57.66 | 58.21 | 56.38 | 57.63 | 471,685 | +2.07(+3.72%) |
Jan 05, 2006 | 55.71 | 55.91 | 55.45 | 55.56 | 121,404 | -0.09(-0.15%) |
Jan 04, 2006 | 56.03 | 56.08 | 55.60 | 55.65 | 221,852 | -0.50(-0.90%) |
Jan 03, 2006 | 55.72 | 56.16 | 55.50 | 56.15 | 265,988 | +0.65(+1.17%) |
Dec 30, 2005 | 55.82 | 55.82 | 55.32 | 55.50 | 104,545 | -0.32(-0.57%) |
Dec 29, 2005 | 55.98 | 56.08 | 55.56 | 55.82 | 115,667 | -0.20(-0.35%) |
Dec 28, 2005 | 55.58 | 56.16 | 55.47 | 56.02 | 147,979 | +0.52(+0.94%) |
Dec 27, 2005 | 55.87 | 56.22 | 55.34 | 55.50 | 196,096 | -0.33(-0.60%) |
Dec 23, 2005 | 56.06 | 56.34 | 55.72 | 55.83 | 108,058 | -0.13(-0.23%) |
Dec 22, 2005 | 55.91 | 55.96 | 55.65 | 55.96 | 150,087 | +0.18(+0.32%) |
Dec 21, 2005 | 55.91 | 56.03 | 55.56 | 55.78 | 184,506 | -0.04(-0.08%) |
Dec 20, 2005 | 55.91 | 56.33 | 55.63 | 55.82 | 200,428 | +0.03(+0.06%) |
Dec 19, 2005 | 57.02 | 57.16 | 55.70 | 55.79 | 115,433 | -1.32(-2.30%) |
Dec 16, 2005 | 56.56 | 57.61 | 56.56 | 57.10 | 287,998 | +0.58(+1.03%) |
Dec 15, 2005 | 57.01 | 57.01 | 56.31 | 56.52 | 198,789 | -0.47(-0.82%) |
Dec 14, 2005 | 56.59 | 57.44 | 56.56 | 56.99 | 132,174 | +0.43(+0.76%) |
Dec 13, 2005 | 56.67 | 56.89 | 56.49 | 56.56 | 183,452 | -0.20(-0.35%) |
Dec 12, 2005 | 57.46 | 57.69 | 56.74 | 56.76 | 201,599 | -0.66(-1.15%) |
Dec 09, 2005 | 57.09 | 57.74 | 57.09 | 57.42 | 84,994 | +0.24(+0.42%) |
Dec 08, 2005 | 56.50 | 57.54 | 56.48 | 57.18 | 318,554 | +0.75(+1.33%) |
Dec 07, 2005 | 56.55 | 56.79 | 56.26 | 56.43 | 220,916 | -0.09(-0.17%) |
Dec 06, 2005 | 56.97 | 57.08 | 56.42 | 56.52 | 226,535 | -0.34(-0.60%) |
Dec 05, 2005 | 57.40 | 57.40 | 56.78 | 56.86 | 181,345 | -0.60(-1.04%) |
Dec 02, 2005 | 57.83 | 57.91 | 57.36 | 57.46 | 189,657 | -0.37(-0.64%) |
Dec 01, 2005 | 56.67 | 57.83 | 56.67 | 57.83 | 267,979 | +1.31(+2.31%) |
Nov 30, 2005 | 56.76 | 57.05 | 56.24 | 56.52 | 213,072 | -0.01(-0.02%) |
Nov 29, 2005 | 56.16 | 57.23 | 56.16 | 56.53 | 151,491 | +0.48(+0.85%) |
Nov 28, 2005 | 57.49 | 57.53 | 56.02 | 56.05 | 238,359 | -1.56(-2.71%) |
Nov 25, 2005 | 57.27 | 57.66 | 57.11 | 57.61 | 40,390 | +0.29(+0.51%) |
Nov 23, 2005 | 58.57 | 58.58 | 57.27 | 57.32 | 217,403 | -1.38(-2.34%) |
Nov 22, 2005 | 57.70 | 58.79 | 57.63 | 58.70 | 215,179 | +0.77(+1.33%) |
Nov 21, 2005 | 56.93 | 57.93 | 56.73 | 57.93 | 340,330 | +1.08(+1.91%) |
Nov 18, 2005 | 56.95 | 57.02 | 56.44 | 56.85 | 132,174 | +0.03(+0.05%) |
Nov 17, 2005 | 57.02 | 57.08 | 56.44 | 56.82 | 194,691 | +0.18(+0.32%) |
Nov 16, 2005 | 56.63 | 57.02 | 56.55 | 56.64 | 219,394 | +0.11(+0.20%) |
Nov 15, 2005 | 56.92 | 57.31 | 56.36 | 56.53 | 162,613 | -0.46(-0.81%) |
Nov 14, 2005 | 57.23 | 57.23 | 56.63 | 56.99 | 76,331 | -0.21(-0.37%) |
Nov 11, 2005 | 57.26 | 57.37 | 56.84 | 57.20 | 86,867 | +0.01(+0.01%) |
Nov 10, 2005 | 56.59 | 57.30 | 56.16 | 57.20 | 126,204 | +0.58(+1.03%) |
Nov 09, 2005 | 56.79 | 57.36 | 56.41 | 56.61 | 163,082 | -0.24(-0.42%) |
Nov 08, 2005 | 57.11 | 57.11 | 56.50 | 56.85 | 120,233 | -0.47(-0.82%) |
Nov 07, 2005 | 56.66 | 57.41 | 56.87 | 57.32 | 154,067 | +0.67(+1.18%) |
Nov 04, 2005 | 57.39 | 57.40 | 56.35 | 56.66 | 123,745 | -0.74(-1.29%) |
Nov 03, 2005 | 56.42 | 57.40 | 56.39 | 57.40 | 214,594 | +1.06(+1.88%) |
Nov 02, 2005 | 55.85 | 56.49 | 55.85 | 56.34 | 227,589 | +0.48(+0.86%) |
Nov 01, 2005 | 56.50 | 56.50 | 55.79 | 55.86 | 178,535 | -0.67(-1.19%) |
Oct 31, 2005 | 55.94 | 56.97 | 55.74 | 56.54 | 336,934 | +0.81(+1.46%) |
Oct 28, 2005 | 55.26 | 55.95 | 54.76 | 55.73 | 263,530 | +0.97(+1.78%) |
Oct 27, 2005 | 55.99 | 55.99 | 54.74 | 54.75 | 263,998 | -1.23(-2.20%) |
Oct 26, 2005 | 55.35 | 56.33 | 55.22 | 55.98 | 398,632 | +0.55(+0.99%) |
Oct 25, 2005 | 56.55 | 56.89 | 55.18 | 55.44 | 457,402 | -1.32(-2.33%) |
Oct 24, 2005 | 55.99 | 57.18 | 55.99 | 56.76 | 436,446 | +0.82(+1.47%) |
Oct 21, 2005 | 55.65 | 56.54 | 55.45 | 55.94 | 234,496 | +0.44(+0.80%) |
Oct 20, 2005 | 56.31 | 56.67 | 55.43 | 55.50 | 223,491 | -0.75(-1.34%) |
Oct 19, 2005 | 55.91 | 56.48 | 55.65 | 56.25 | 327,452 | +0.18(+0.32%) |
Oct 18, 2005 | 57.04 | 57.25 | 56.07 | 56.07 | 292,447 | -1.02(-1.80%) |
Oct 17, 2005 | 56.33 | 57.26 | 56.33 | 57.09 | 261,540 | +0.41(+0.72%) |
Oct 14, 2005 | 56.63 | 57.31 | 56.42 | 56.68 | 483,041 | +0.36(+0.64%) |
Oct 13, 2005 | 57.40 | 57.57 | 56.02 | 56.32 | 478,827 | -1.16(-2.02%) |
Oct 12, 2005 | 58.72 | 58.95 | 57.19 | 57.49 | 285,891 | -1.32(-2.25%) |
Oct 11, 2005 | 59.02 | 59.47 | 58.53 | 58.81 | 134,867 | -0.05(-0.09%) |
Oct 10, 2005 | 61.37 | 59.71 | 58.80 | 58.86 | 95,297 | -0.85(-1.42%) |
Oct 07, 2005 | 58.72 | 60.05 | 58.72 | 59.71 | 108,760 | +1.10(+1.88%) |
Oct 06, 2005 | 59.54 | 59.83 | 58.13 | 58.60 | 204,642 | -0.90(-1.51%) |
Oct 05, 2005 | 60.79 | 60.79 | 59.50 | 59.50 | 122,809 | -1.38(-2.26%) |
Oct 04, 2005 | 61.33 | 61.49 | 60.77 | 60.88 | 230,398 | -0.45(-0.74%) |
Oct 03, 2005 | 60.35 | 61.36 | 60.35 | 61.33 | 334,242 | +1.11(+1.84%) |
Sep 30, 2005 | 60.35 | 61.00 | 60.15 | 60.22 | 181,813 | -0.13(-0.21%) |
Sep 29, 2005 | 59.37 | 60.49 | 59.00 | 60.35 | 105,950 | +0.98(+1.65%) |
Sep 28, 2005 | 59.32 | 59.76 | 59.27 | 59.36 | 166,126 | +0.05(+0.09%) |
Sep 27, 2005 | 59.79 | 59.79 | 59.26 | 59.31 | 214,242 | -0.32(-0.54%) |
Sep 26, 2005 | 59.66 | 59.88 | 59.37 | 59.64 | 233,091 | +0.10(+0.17%) |
Sep 23, 2005 | 59.54 | 59.77 | 58.00 | 59.54 | 201,950 | +1.02(+1.74%) |
Sep 22, 2005 | 58.30 | 58.76 | 57.84 | 58.52 | 88,389 | +0.05(+0.09%) |
Sep 21, 2005 | 59.26 | 59.26 | 58.29 | 58.47 | 143,765 | -0.97(-1.62%) |
Sep 20, 2005 | 59.58 | 59.96 | 59.34 | 59.43 | 262,125 | -0.44(-0.74%) |
Sep 19, 2005 | 60.38 | 60.52 | 59.81 | 59.88 | 164,018 | -0.50(-0.83%) |
Sep 16, 2005 | 59.65 | 60.38 | 59.60 | 60.38 | 287,179 | +0.73(+1.23%) |
Sep 15, 2005 | 60.01 | 60.22 | 59.43 | 59.65 | 98,692 | -0.41(-0.68%) |
Sep 14, 2005 | 59.79 | 60.23 | 59.53 | 60.06 | 110,750 | +0.01(+0.01%) |
Sep 13, 2005 | 60.71 | 60.72 | 59.72 | 60.05 | 117,775 | -0.73(-1.19%) |
Sep 12, 2005 | 60.65 | 61.14 | 60.36 | 60.77 | 195,160 | +0.32(+0.54%) |
Sep 09, 2005 | 60.20 | 60.64 | 60.17 | 60.45 | 135,335 | +0.42(+0.70%) |
Sep 08, 2005 | 60.01 | 60.55 | 59.65 | 60.03 | 89,794 | +0.03(+0.04%) |
Sep 07, 2005 | 59.83 | 60.80 | 59.65 | 60.01 | 242,574 | +0.37(+0.62%) |
Sep 06, 2005 | 59.28 | 60.13 | 59.28 | 59.64 | 157,228 | +0.50(+0.85%) |
Sep 02, 2005 | 59.49 | 59.79 | 59.08 | 59.13 | 96,233 | -0.31(-0.52%) |
Sep 01, 2005 | 58.75 | 59.57 | 58.37 | 59.44 | 270,906 | +0.63(+1.07%) |
Aug 31, 2005 | 57.73 | 58.85 | 57.66 | 58.81 | 244,915 | +1.08(+1.86%) |
Aug 30, 2005 | 58.60 | 58.63 | 57.60 | 57.73 | 158,282 | -1.01(-1.72%) |
Aug 29, 2005 | 57.63 | 58.80 | 57.27 | 58.74 | 148,682 | +0.94(+1.63%) |
Aug 26, 2005 | 58.08 | 58.08 | 57.53 | 57.80 | 110,633 | -0.26(-0.46%) |
Aug 25, 2005 | 58.10 | 58.60 | 57.82 | 58.07 | 81,716 | +0.15(+0.27%) |
Aug 24, 2005 | 58.64 | 58.85 | 57.78 | 57.91 | 101,033 | -0.56(-0.95%) |
Aug 23, 2005 | 58.30 | 59.02 | 58.30 | 58.47 | 219,159 | -0.26(-0.44%) |
Aug 22, 2005 | 57.91 | 59.24 | 57.90 | 58.72 | 272,779 | +0.95(+1.64%) |
Aug 19, 2005 | 57.67 | 57.98 | 57.51 | 57.78 | 80,663 | +0.09(+0.16%) |
Aug 18, 2005 | 57.36 | 57.98 | 56.89 | 57.68 | 201,130 | -0.12(-0.21%) |
Aug 17, 2005 | 57.44 | 58.25 | 57.31 | 57.80 | 215,179 | +0.04(+0.07%) |
Aug 16, 2005 | 58.68 | 58.87 | 57.62 | 57.76 | 171,745 | -1.30(-2.20%) |
Aug 15, 2005 | 57.94 | 59.07 | 57.72 | 59.06 | 241,637 | +1.14(+1.98%) |
Aug 12, 2005 | 57.83 | 58.19 | 57.23 | 57.91 | 210,964 | -0.44(-0.75%) |
Aug 11, 2005 | 57.40 | 58.50 | 57.40 | 58.35 | 172,447 | +1.00(+1.74%) |
Aug 10, 2005 | 57.63 | 58.35 | 57.15 | 57.35 | 266,808 | -0.24(-0.42%) |
Aug 09, 2005 | 57.06 | 57.75 | 56.96 | 57.59 | 272,779 | +0.44(+0.78%) |
Aug 08, 2005 | 56.97 | 57.43 | 56.80 | 57.14 | 184,623 | +0.17(+0.30%) |
Aug 05, 2005 | 56.91 | 57.35 | 56.73 | 56.97 | 313,052 | +0.04(+0.08%) |
Aug 04, 2005 | 57.74 | 57.74 | 56.89 | 56.93 | 288,349 | -0.94(-1.62%) |
Aug 03, 2005 | 58.53 | 58.64 | 57.77 | 57.87 | 397,578 | -0.74(-1.27%) |
Aug 02, 2005 | 57.96 | 58.97 | 57.96 | 58.61 | 316,564 | +0.70(+1.21%) |
Aug 01, 2005 | 56.59 | 58.49 | 56.59 | 57.91 | 358,242 | +1.26(+2.22%) |
Jul 29, 2005 | 55.52 | 56.78 | 55.52 | 56.66 | 475,197 | +1.14(+2.05%) |
Jul 28, 2005 | 55.51 | 55.87 | 55.48 | 55.52 | 439,139 | +0.01(+0.02%) |
Jul 27, 2005 | 54.24 | 57.87 | 54.24 | 55.51 | 919,020 | +2.70(+5.11%) |
Jul 26, 2005 | 52.92 | 53.21 | 52.74 | 52.81 | 138,379 | -0.03(-0.06%) |
Jul 25, 2005 | 52.66 | 52.86 | 52.57 | 52.85 | 128,662 | +0.11(+0.21%) |
Jul 22, 2005 | 52.57 | 52.92 | 52.37 | 52.74 | 104,194 | +0.19(+0.36%) |
Jul 21, 2005 | 52.62 | 52.93 | 52.32 | 52.55 | 114,028 | -0.11(-0.21%) |
Jul 20, 2005 | 51.68 | 52.81 | 51.65 | 52.66 | 227,355 | +0.81(+1.56%) |
Jul 19, 2005 | 51.97 | 52.40 | 51.76 | 51.85 | 255,335 | -0.15(-0.30%) |
Jul 18, 2005 | 52.02 | 52.20 | 51.92 | 52.00 | 145,638 | -0.10(-0.20%) |
Jul 15, 2005 | 51.95 | 52.22 | 51.91 | 52.10 | 123,511 | +0.04(+0.08%) |
Jul 14, 2005 | 52.23 | 52.49 | 51.91 | 52.06 | 117,072 | -0.17(-0.33%) |
Jul 13, 2005 | 51.98 | 52.23 | 51.84 | 52.23 | 98,809 | +0.26(+0.49%) |
Jul 12, 2005 | 52.02 | 52.26 | 51.81 | 51.98 | 76,565 | +0.00(+0.00%) |
Jul 11, 2005 | 51.68 | 52.14 | 51.63 | 51.98 | 143,882 | +0.29(+0.56%) |
Jul 08, 2005 | 50.78 | 51.71 | 50.78 | 51.69 | 247,023 | +0.79(+1.54%) |
Jul 07, 2005 | 50.99 | 51.06 | 50.64 | 50.90 | 195,511 | -0.31(-0.60%) |
Jul 06, 2005 | 51.80 | 51.83 | 51.21 | 51.21 | 161,677 | -0.67(-1.30%) |
Jul 05, 2005 | 51.11 | 51.95 | 51.11 | 51.88 | 162,848 | +0.76(+1.49%) |