Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.30 | 39.85 | 38.74 | 38.82 | 2,765,974 | -0.29(-0.75%) |
Apr 27, 2006 | 38.41 | 39.70 | 38.41 | 39.11 | 3,313,215 | -0.70(-1.75%) |
Apr 26, 2006 | 39.86 | 40.39 | 39.50 | 39.81 | 3,955,604 | +0.81(+2.08%) |
Apr 25, 2006 | 40.26 | 40.26 | 38.68 | 39.00 | 6,130,797 | -1.74(-4.27%) |
Apr 24, 2006 | 40.27 | 41.05 | 40.11 | 40.74 | 2,964,895 | +0.35(+0.87%) |
Apr 21, 2006 | 40.39 | 40.98 | 40.01 | 40.39 | 2,631,320 | +0.40(+1.01%) |
Apr 20, 2006 | 40.41 | 40.72 | 39.60 | 39.98 | 2,375,644 | -0.18(-0.45%) |
Apr 19, 2006 | 41.05 | 41.32 | 40.08 | 40.16 | 3,292,766 | -0.34(-0.85%) |
Apr 18, 2006 | 38.85 | 40.62 | 38.82 | 40.51 | 4,439,970 | +1.80(+4.64%) |
Apr 17, 2006 | 38.46 | 39.15 | 38.42 | 38.71 | 2,083,661 | +0.01(+0.02%) |
Apr 13, 2006 | 39.26 | 39.63 | 38.41 | 38.70 | 2,848,742 | -0.55(-1.41%) |
Apr 12, 2006 | 38.96 | 39.38 | 38.42 | 39.26 | 2,714,644 | +0.42(+1.09%) |
Apr 11, 2006 | 38.68 | 39.03 | 38.21 | 38.83 | 4,720,406 | -0.08(-0.20%) |
Apr 10, 2006 | 39.07 | 39.23 | 38.41 | 38.91 | 2,579,155 | -0.19(-0.50%) |
Apr 07, 2006 | 40.26 | 40.46 | 38.96 | 39.11 | 3,825,262 | -1.39(-3.44%) |
Apr 06, 2006 | 40.26 | 40.69 | 40.21 | 40.50 | 2,142,085 | +0.14(+0.36%) |
Apr 05, 2006 | 39.88 | 40.42 | 39.79 | 40.36 | 2,771,538 | +0.29(+0.74%) |
Apr 04, 2006 | 39.84 | 40.46 | 39.62 | 40.06 | 2,612,262 | +0.41(+1.03%) |
Apr 03, 2006 | 39.18 | 39.73 | 39.13 | 39.65 | 2,992,994 | +0.78(+2.02%) |
Mar 31, 2006 | 38.74 | 39.11 | 38.62 | 38.87 | 2,274,792 | +0.19(+0.50%) |
Mar 30, 2006 | 38.42 | 38.99 | 38.39 | 38.68 | 2,387,607 | +0.22(+0.56%) |
Mar 29, 2006 | 38.40 | 38.78 | 38.18 | 38.46 | 2,735,371 | -0.05(-0.13%) |
Mar 28, 2006 | 38.52 | 38.69 | 38.01 | 38.51 | 1,888,635 | -0.09(-0.24%) |
Mar 27, 2006 | 37.63 | 39.06 | 37.63 | 38.60 | 2,113,152 | +0.29(+0.75%) |
Mar 24, 2006 | 38.19 | 38.41 | 37.58 | 38.32 | 1,917,986 | +0.29(+0.78%) |
Mar 23, 2006 | 39.34 | 39.35 | 37.94 | 38.02 | 3,047,802 | -1.32(-3.36%) |
Mar 22, 2006 | 38.40 | 39.36 | 38.40 | 39.34 | 1,634,768 | +0.86(+2.22%) |
Mar 21, 2006 | 39.03 | 39.49 | 38.36 | 38.49 | 2,340,311 | -0.32(-0.83%) |
Mar 20, 2006 | 38.78 | 39.28 | 38.40 | 38.81 | 1,724,491 | +0.04(+0.09%) |
Mar 17, 2006 | 38.82 | 39.08 | 38.24 | 38.78 | 3,178,978 | +0.21(+0.54%) |
Mar 16, 2006 | 39.01 | 39.02 | 38.37 | 38.57 | 3,011,495 | -0.19(-0.50%) |
Mar 15, 2006 | 38.28 | 38.82 | 37.85 | 38.76 | 4,989,297 | +1.75(+4.72%) |
Mar 14, 2006 | 36.91 | 37.22 | 36.55 | 37.02 | 2,244,050 | +0.20(+0.55%) |
Mar 13, 2006 | 36.82 | 37.09 | 36.64 | 36.81 | 2,506,681 | +0.27(+0.75%) |
Mar 10, 2006 | 35.55 | 36.54 | 35.48 | 36.54 | 3,035,699 | +1.06(+3.00%) |
Mar 09, 2006 | 35.28 | 35.94 | 35.24 | 35.48 | 2,376,061 | +0.28(+0.80%) |
Mar 08, 2006 | 35.58 | 35.94 | 34.59 | 35.20 | 3,958,804 | -0.85(-2.35%) |
Mar 07, 2006 | 36.91 | 37.04 | 35.61 | 36.04 | 3,566,804 | -1.09(-2.94%) |
Mar 06, 2006 | 37.40 | 37.46 | 36.86 | 37.14 | 2,772,373 | -0.33(-0.88%) |
Mar 03, 2006 | 37.03 | 37.65 | 36.81 | 37.47 | 2,693,082 | +0.37(+0.99%) |
Mar 02, 2006 | 37.45 | 37.60 | 37.01 | 37.10 | 3,327,821 | -0.34(-0.90%) |
Mar 01, 2006 | 36.79 | 37.53 | 36.79 | 37.44 | 3,724,411 | +0.65(+1.76%) |
Feb 28, 2006 | 36.89 | 36.88 | 36.30 | 36.79 | 3,865,742 | -0.10(-0.27%) |
Feb 27, 2006 | 36.26 | 36.95 | 36.09 | 36.89 | 2,479,416 | +0.98(+2.72%) |
Feb 24, 2006 | 35.93 | 36.25 | 35.79 | 35.92 | 1,793,765 | -0.24(-0.68%) |
Feb 23, 2006 | 36.66 | 36.66 | 36.12 | 36.16 | 2,274,097 | -0.36(-0.98%) |
Feb 22, 2006 | 36.26 | 36.65 | 36.09 | 36.52 | 4,315,331 | +0.43(+1.20%) |
Feb 21, 2006 | 35.94 | 36.12 | 35.59 | 36.09 | 3,143,367 | +0.61(+1.72%) |
Feb 17, 2006 | 35.81 | 35.85 | 35.27 | 35.48 | 2,711,305 | -0.47(-1.30%) |
Feb 16, 2006 | 36.66 | 36.66 | 35.77 | 35.94 | 3,469,152 | -0.55(-1.52%) |
Feb 15, 2006 | 35.33 | 36.51 | 35.27 | 36.50 | 4,092,484 | +0.81(+2.28%) |
Feb 14, 2006 | 34.78 | 35.94 | 34.78 | 35.69 | 3,802,449 | +0.98(+2.84%) |
Feb 13, 2006 | 35.43 | 35.44 | 34.57 | 34.70 | 2,712,140 | -0.52(-1.49%) |
Feb 10, 2006 | 34.78 | 35.28 | 34.34 | 35.23 | 2,566,914 | +0.45(+1.28%) |
Feb 09, 2006 | 34.71 | 34.99 | 34.61 | 34.78 | 2,917,181 | +0.06(+0.17%) |
Feb 08, 2006 | 35.23 | 35.23 | 34.36 | 34.72 | 3,947,675 | -0.47(-1.33%) |
Feb 07, 2006 | 35.76 | 35.78 | 35.05 | 35.19 | 2,340,728 | -0.58(-1.61%) |
Feb 06, 2006 | 35.36 | 36.07 | 35.25 | 35.76 | 4,407,558 | +0.37(+1.04%) |
Feb 03, 2006 | 35.07 | 35.63 | 34.94 | 35.40 | 2,957,383 | +0.32(+0.92%) |
Feb 02, 2006 | 35.48 | 35.56 | 34.69 | 35.07 | 3,636,913 | -0.55(-1.53%) |
Feb 01, 2006 | 35.85 | 35.87 | 34.94 | 35.62 | 3,649,572 | -0.21(-0.58%) |
Jan 31, 2006 | 35.66 | 35.90 | 35.42 | 35.83 | 5,118,109 | +0.14(+0.38%) |
Jan 30, 2006 | 35.53 | 35.89 | 35.40 | 35.69 | 3,491,131 | +0.12(+0.34%) |
Jan 27, 2006 | 35.86 | 35.86 | 35.20 | 35.57 | 4,833,221 | -0.27(-0.74%) |
Jan 26, 2006 | 34.51 | 35.87 | 34.39 | 35.84 | 6,387,030 | +1.59(+4.64%) |
Jan 25, 2006 | 34.33 | 34.74 | 33.79 | 34.25 | 7,144,876 | +1.32(+4.02%) |
Jan 24, 2006 | 33.05 | 33.50 | 32.78 | 32.92 | 5,919,635 | +0.25(+0.77%) |
Jan 23, 2006 | 32.28 | 32.77 | 32.20 | 32.67 | 4,370,556 | +0.85(+2.67%) |
Jan 20, 2006 | 32.21 | 32.21 | 31.49 | 31.82 | 3,922,775 | -0.24(-0.74%) |
Jan 19, 2006 | 31.24 | 32.14 | 31.18 | 32.06 | 3,963,811 | +1.15(+3.72%) |
Jan 18, 2006 | 30.49 | 31.16 | 30.37 | 30.91 | 3,307,233 | +0.42(+1.39%) |
Jan 17, 2006 | 30.23 | 30.66 | 30.22 | 30.49 | 3,298,191 | -0.05(-0.17%) |
Jan 13, 2006 | 30.41 | 30.67 | 30.40 | 30.54 | 2,006,458 | +0.04(+0.14%) |
Jan 12, 2006 | 30.44 | 30.64 | 30.31 | 30.49 | 2,697,951 | -0.06(-0.19%) |
Jan 11, 2006 | 30.52 | 30.75 | 30.44 | 30.55 | 3,358,563 | +0.06(+0.19%) |
Jan 10, 2006 | 30.26 | 31.80 | 30.01 | 30.49 | 4,360,262 | +0.02(+0.07%) |
Jan 09, 2006 | 30.19 | 30.85 | 30.19 | 30.47 | 4,975,248 | +0.17(+0.55%) |
Jan 06, 2006 | 30.80 | 30.62 | 29.63 | 30.31 | 9,033,373 | -0.50(-1.61%) |
Jan 05, 2006 | 31.26 | 31.26 | 30.72 | 30.80 | 3,281,360 | -0.50(-1.61%) |
Jan 04, 2006 | 31.37 | 31.73 | 31.24 | 31.31 | 3,527,576 | +0.07(+0.23%) |
Jan 03, 2006 | 32.35 | 32.35 | 30.61 | 31.24 | 5,638,085 | -0.99(-3.08%) |
Dec 30, 2005 | 32.28 | 32.46 | 32.01 | 32.23 | 1,052,472 | -0.09(-0.29%) |
Dec 29, 2005 | 32.38 | 32.92 | 32.31 | 32.32 | 1,401,488 | +0.01(+0.02%) |
Dec 28, 2005 | 32.21 | 32.40 | 31.95 | 32.31 | 1,285,613 | +0.10(+0.31%) |
Dec 27, 2005 | 32.67 | 32.93 | 32.13 | 32.21 | 1,798,912 | -0.28(-0.86%) |
Dec 23, 2005 | 31.96 | 32.51 | 31.93 | 32.49 | 2,089,504 | +0.61(+1.92%) |
Dec 22, 2005 | 31.69 | 31.99 | 31.60 | 31.88 | 2,214,838 | +0.18(+0.57%) |
Dec 21, 2005 | 31.07 | 31.93 | 31.01 | 31.70 | 2,967,538 | +0.84(+2.73%) |
Dec 20, 2005 | 30.55 | 31.03 | 30.53 | 30.86 | 1,982,392 | +0.22(+0.73%) |
Dec 19, 2005 | 30.85 | 31.02 | 30.58 | 30.64 | 1,387,855 | -0.28(-0.91%) |
Dec 16, 2005 | 31.26 | 31.50 | 30.89 | 30.92 | 2,891,308 | -0.34(-1.08%) |
Dec 15, 2005 | 31.44 | 31.64 | 31.14 | 31.26 | 2,308,038 | -0.18(-0.57%) |
Dec 14, 2005 | 30.98 | 31.59 | 30.92 | 31.44 | 1,980,584 | +0.47(+1.51%) |
Dec 13, 2005 | 30.90 | 31.08 | 30.58 | 30.97 | 2,627,703 | +0.09(+0.28%) |
Dec 12, 2005 | 31.01 | 31.23 | 30.48 | 30.88 | 2,189,381 | +0.04(+0.12%) |
Dec 09, 2005 | 30.84 | 31.06 | 30.67 | 30.85 | 1,952,067 | +0.08(+0.26%) |
Dec 08, 2005 | 30.91 | 31.06 | 30.58 | 30.77 | 2,506,681 | +0.10(+0.33%) |
Dec 07, 2005 | 31.25 | 31.45 | 30.59 | 30.67 | 2,450,065 | -0.50(-1.61%) |
Dec 06, 2005 | 31.31 | 31.55 | 31.15 | 31.17 | 2,916,069 | +0.07(+0.23%) |
Dec 05, 2005 | 31.73 | 31.73 | 30.66 | 31.10 | 3,650,963 | -0.63(-1.97%) |
Dec 02, 2005 | 31.79 | 31.98 | 31.64 | 31.72 | 1,799,051 | -0.06(-0.18%) |
Dec 01, 2005 | 31.87 | 32.13 | 31.72 | 31.78 | 2,158,361 | -0.02(-0.07%) |
Nov 30, 2005 | 31.69 | 32.23 | 31.64 | 31.80 | 3,107,339 | -0.02(-0.07%) |
Nov 29, 2005 | 31.68 | 32.34 | 31.65 | 31.82 | 2,100,493 | +0.18(+0.57%) |
Nov 28, 2005 | 31.56 | 31.81 | 31.45 | 31.64 | 2,733,840 | +0.09(+0.30%) |
Nov 25, 2005 | 31.59 | 31.74 | 31.34 | 31.55 | 665,063 | -0.09(-0.27%) |
Nov 23, 2005 | 31.56 | 31.88 | 31.50 | 31.64 | 2,858,479 | +0.23(+0.73%) |
Nov 22, 2005 | 31.34 | 31.57 | 30.85 | 31.41 | 3,396,678 | -0.22(-0.70%) |
Nov 21, 2005 | 31.29 | 31.66 | 31.06 | 31.63 | 2,812,991 | +0.09(+0.30%) |
Nov 18, 2005 | 30.84 | 31.56 | 30.77 | 31.54 | 3,828,462 | +0.78(+2.55%) |
Nov 17, 2005 | 30.34 | 30.77 | 30.34 | 30.75 | 4,568,086 | +0.59(+1.95%) |
Nov 16, 2005 | 30.44 | 30.54 | 30.07 | 30.16 | 2,633,684 | -0.27(-0.90%) |
Nov 15, 2005 | 30.30 | 30.54 | 30.07 | 30.44 | 2,329,322 | +0.12(+0.40%) |
Nov 14, 2005 | 30.47 | 30.48 | 29.98 | 30.32 | 2,305,674 | -0.16(-0.52%) |
Nov 11, 2005 | 30.26 | 30.51 | 29.96 | 30.47 | 2,125,671 | +0.21(+0.69%) |
Nov 10, 2005 | 30.29 | 30.52 | 29.73 | 30.26 | 3,131,821 | +0.17(+0.57%) |
Nov 09, 2005 | 29.91 | 30.44 | 29.76 | 30.09 | 4,257,741 | +0.35(+1.16%) |
Nov 08, 2005 | 29.78 | 30.05 | 29.47 | 29.75 | 2,050,971 | -0.42(-1.38%) |
Nov 07, 2005 | 30.03 | 30.34 | 29.91 | 30.16 | 2,979,083 | +0.29(+0.99%) |
Nov 04, 2005 | 30.17 | 30.18 | 29.58 | 29.87 | 3,215,424 | -0.30(-1.00%) |
Nov 03, 2005 | 30.01 | 30.59 | 29.83 | 30.17 | 5,454,188 | +0.49(+1.65%) |
Nov 02, 2005 | 28.95 | 29.74 | 28.81 | 29.68 | 4,029,886 | +0.57(+1.95%) |
Nov 01, 2005 | 28.97 | 29.27 | 28.93 | 29.11 | 3,431,455 | +0.22(+0.75%) |
Oct 31, 2005 | 28.62 | 29.02 | 28.61 | 28.90 | 4,016,115 | +0.32(+1.11%) |
Oct 28, 2005 | 28.68 | 29.18 | 28.42 | 28.58 | 3,923,471 | +0.11(+0.40%) |
Oct 27, 2005 | 27.93 | 28.65 | 27.89 | 28.47 | 5,954,411 | +0.73(+2.64%) |
Oct 26, 2005 | 27.68 | 28.37 | 27.50 | 27.73 | 6,047,195 | -1.31(-4.51%) |
Oct 25, 2005 | 28.58 | 29.60 | 28.58 | 29.04 | 4,681,040 | +0.47(+1.64%) |
Oct 24, 2005 | 28.04 | 28.65 | 27.99 | 28.58 | 2,790,735 | +0.66(+2.37%) |
Oct 21, 2005 | 28.47 | 28.73 | 27.86 | 27.91 | 2,722,016 | -0.37(-1.30%) |
Oct 20, 2005 | 28.85 | 28.93 | 28.17 | 28.28 | 2,386,494 | +0.03(+0.10%) |
Oct 19, 2005 | 28.18 | 28.54 | 27.78 | 28.25 | 5,550,032 | -0.10(-0.36%) |
Oct 18, 2005 | 29.18 | 29.19 | 28.21 | 28.35 | 3,641,365 | -0.26(-0.90%) |
Oct 17, 2005 | 28.27 | 28.70 | 28.12 | 28.61 | 1,340,003 | +0.24(+0.84%) |
Oct 14, 2005 | 28.47 | 28.50 | 27.91 | 28.37 | 1,912,979 | -0.03(-0.10%) |
Oct 13, 2005 | 27.71 | 28.50 | 27.32 | 28.40 | 3,916,237 | +0.47(+1.70%) |
Oct 12, 2005 | 28.04 | 28.43 | 27.68 | 27.93 | 2,816,747 | -0.44(-1.55%) |
Oct 11, 2005 | 28.58 | 28.67 | 28.28 | 28.37 | 2,133,044 | -0.05(-0.18%) |
Oct 10, 2005 | 29.10 | 29.11 | 28.32 | 28.42 | 2,542,709 | -0.61(-2.10%) |
Oct 07, 2005 | 28.80 | 29.29 | 28.65 | 29.03 | 3,365,379 | +0.37(+1.28%) |
Oct 06, 2005 | 28.54 | 29.09 | 28.37 | 28.66 | 3,125,422 | +0.28(+0.99%) |
Oct 05, 2005 | 28.76 | 28.88 | 28.30 | 28.38 | 3,199,705 | -0.53(-1.84%) |
Oct 04, 2005 | 29.44 | 29.64 | 28.91 | 28.91 | 2,539,649 | -0.31(-1.06%) |
Oct 03, 2005 | 29.09 | 29.40 | 28.97 | 29.22 | 3,537,870 | +0.06(+0.22%) |
Sep 30, 2005 | 28.99 | 29.42 | 28.76 | 29.16 | 3,987,737 | +0.17(+0.60%) |
Sep 29, 2005 | 28.79 | 29.19 | 28.76 | 28.99 | 4,116,410 | +0.19(+0.67%) |
Sep 28, 2005 | 27.78 | 28.93 | 27.92 | 28.79 | 3,553,172 | +1.01(+3.65%) |
Sep 27, 2005 | 27.86 | 27.96 | 27.68 | 27.78 | 3,626,063 | -0.09(-0.31%) |
Sep 26, 2005 | 28.37 | 28.37 | 27.74 | 27.86 | 4,245,778 | -0.09(-0.33%) |
Sep 23, 2005 | 27.96 | 28.10 | 27.45 | 27.96 | 2,741,769 | +0.35(+1.25%) |
Sep 22, 2005 | 27.70 | 27.90 | 27.48 | 27.61 | 3,375,395 | +0.05(+0.18%) |
Sep 21, 2005 | 27.30 | 27.88 | 27.30 | 27.56 | 3,745,972 | +0.09(+0.31%) |
Sep 20, 2005 | 26.96 | 28.24 | 26.91 | 27.48 | 6,608,903 | +0.69(+2.58%) |
Sep 19, 2005 | 26.79 | 26.91 | 26.61 | 26.79 | 2,311,377 | -0.04(-0.13%) |
Sep 16, 2005 | 26.38 | 26.84 | 26.32 | 26.82 | 3,430,342 | +0.53(+2.02%) |
Sep 15, 2005 | 26.20 | 26.33 | 26.16 | 26.29 | 980,693 | +0.14(+0.52%) |
Sep 14, 2005 | 26.20 | 26.30 | 26.08 | 26.15 | 2,279,104 | -0.04(-0.14%) |
Sep 13, 2005 | 26.25 | 26.34 | 25.90 | 26.19 | 2,063,213 | -0.11(-0.44%) |
Sep 12, 2005 | 25.95 | 26.35 | 25.93 | 26.30 | 2,687,101 | +0.39(+1.50%) |
Sep 09, 2005 | 25.81 | 26.02 | 25.74 | 25.92 | 2,021,342 | +0.06(+0.22%) |
Sep 08, 2005 | 25.88 | 26.06 | 25.79 | 25.86 | 2,167,542 | -0.04(-0.17%) |
Sep 07, 2005 | 26.10 | 26.12 | 25.75 | 25.90 | 2,356,030 | -0.19(-0.74%) |
Sep 06, 2005 | 26.07 | 26.44 | 25.99 | 26.10 | 2,047,494 | +0.17(+0.67%) |
Sep 02, 2005 | 25.84 | 26.06 | 25.81 | 25.92 | 1,713,780 | +0.09(+0.36%) |
Sep 01, 2005 | 25.61 | 25.89 | 25.60 | 25.83 | 2,470,096 | +0.23(+0.90%) |
Aug 31, 2005 | 25.61 | 25.67 | 25.41 | 25.60 | 3,506,850 | -0.01(-0.06%) |
Aug 30, 2005 | 25.88 | 25.94 | 25.33 | 25.61 | 3,242,132 | -0.42(-1.60%) |
Aug 29, 2005 | 26.03 | 26.30 | 25.81 | 26.03 | 2,087,556 | -0.19(-0.74%) |
Aug 26, 2005 | 26.22 | 26.46 | 26.05 | 26.22 | 1,052,472 | -0.22(-0.84%) |
Aug 25, 2005 | 25.88 | 26.51 | 25.87 | 26.45 | 2,134,991 | +0.24(+0.93%) |
Aug 24, 2005 | 26.03 | 26.58 | 25.98 | 26.20 | 2,207,604 | +0.18(+0.69%) |
Aug 23, 2005 | 26.45 | 26.67 | 26.00 | 26.02 | 2,238,486 | -0.47(-1.79%) |
Aug 22, 2005 | 26.41 | 26.65 | 26.30 | 26.50 | 2,233,339 | +0.17(+0.63%) |
Aug 19, 2005 | 26.16 | 26.48 | 26.12 | 26.33 | 1,953,041 | +0.33(+1.27%) |
Aug 18, 2005 | 25.96 | 26.07 | 25.69 | 26.00 | 2,353,526 | -0.09(-0.33%) |
Aug 17, 2005 | 26.17 | 26.23 | 25.92 | 26.09 | 2,178,531 | -0.08(-0.30%) |
Aug 16, 2005 | 26.44 | 26.54 | 26.04 | 26.17 | 1,700,147 | -0.25(-0.95%) |
Aug 15, 2005 | 26.63 | 26.66 | 26.28 | 26.42 | 1,828,542 | -0.22(-0.81%) |
Aug 12, 2005 | 26.60 | 26.78 | 26.39 | 26.63 | 1,633,377 | +0.04(+0.14%) |
Aug 11, 2005 | 26.58 | 26.72 | 26.45 | 26.60 | 2,256,987 | +0.08(+0.30%) |
Aug 10, 2005 | 26.81 | 26.91 | 26.43 | 26.52 | 1,946,364 | -0.26(-0.97%) |
Aug 09, 2005 | 26.58 | 26.80 | 26.48 | 26.78 | 1,994,077 | +0.25(+0.95%) |
Aug 08, 2005 | 26.63 | 26.94 | 26.47 | 26.53 | 1,566,328 | -0.09(-0.32%) |
Aug 05, 2005 | 26.61 | 26.73 | 26.45 | 26.61 | 2,157,387 | -0.04(-0.16%) |
Aug 04, 2005 | 26.63 | 26.79 | 26.56 | 26.66 | 3,110,399 | -0.14(-0.54%) |
Aug 03, 2005 | 26.92 | 26.99 | 26.71 | 26.80 | 1,870,830 | -0.13(-0.48%) |
Aug 02, 2005 | 26.84 | 27.00 | 26.75 | 26.93 | 2,864,878 | +0.17(+0.62%) |
Aug 01, 2005 | 26.94 | 26.95 | 26.62 | 26.76 | 2,583,189 | +0.01(+0.05%) |
Jul 29, 2005 | 27.17 | 27.48 | 26.71 | 26.75 | 3,413,649 | -0.06(-0.24%) |
Jul 28, 2005 | 25.95 | 26.89 | 25.92 | 26.81 | 5,880,825 | +0.86(+3.32%) |
Jul 27, 2005 | 25.33 | 25.95 | 25.30 | 25.95 | 5,399,798 | +1.13(+4.55%) |
Jul 26, 2005 | 24.87 | 25.00 | 24.62 | 24.82 | 2,462,445 | +0.01(+0.06%) |
Jul 25, 2005 | 25.01 | 25.23 | 24.70 | 24.81 | 1,914,926 | -0.27(-1.09%) |
Jul 22, 2005 | 25.21 | 25.38 | 24.97 | 25.08 | 1,727,412 | -0.17(-0.65%) |
Jul 21, 2005 | 25.30 | 25.61 | 25.08 | 25.25 | 2,871,972 | -0.05(-0.20%) |
Jul 20, 2005 | 23.89 | 25.39 | 23.85 | 25.30 | 4,939,080 | +1.31(+5.45%) |
Jul 19, 2005 | 24.13 | 24.37 | 23.87 | 23.99 | 3,089,394 | -0.04(-0.15%) |
Jul 18, 2005 | 23.90 | 24.08 | 23.85 | 24.02 | 2,678,198 | +0.18(+0.75%) |
Jul 15, 2005 | 23.54 | 23.87 | 23.46 | 23.85 | 3,538,009 | +0.40(+1.69%) |
Jul 14, 2005 | 23.38 | 23.51 | 23.16 | 23.45 | 2,263,525 | +0.37(+1.62%) |
Jul 13, 2005 | 23.18 | 23.40 | 23.04 | 23.08 | 1,700,147 | -0.12(-0.53%) |
Jul 12, 2005 | 23.44 | 23.46 | 23.02 | 23.20 | 2,562,880 | -0.24(-1.04%) |
Jul 11, 2005 | 23.58 | 23.58 | 23.29 | 23.44 | 3,061,156 | +0.33(+1.43%) |
Jul 08, 2005 | 22.46 | 23.19 | 22.35 | 23.11 | 3,553,172 | +0.65(+2.88%) |
Jul 07, 2005 | 22.47 | 22.52 | 22.16 | 22.46 | 2,320,141 | -0.14(-0.60%) |
Jul 06, 2005 | 22.64 | 22.93 | 22.53 | 22.60 | 2,928,171 | +0.12(+0.54%) |
Jul 05, 2005 | 22.54 | 22.54 | 22.07 | 22.48 | 4,052,422 | -0.13(-0.57%) |
Jul 01, 2005 | 22.40 | 22.75 | 22.36 | 22.61 | 2,348,518 | +0.35(+1.58%) |
Jun 30, 2005 | 22.64 | 22.72 | 22.17 | 22.26 | 2,978,388 | -0.24(-1.09%) |
Jun 29, 2005 | 22.56 | 22.65 | 22.29 | 22.50 | 3,079,378 | +0.03(+0.13%) |
Jun 28, 2005 | 21.70 | 22.49 | 21.54 | 22.47 | 6,087,953 | +0.90(+4.16%) |
Jun 27, 2005 | 21.88 | 21.88 | 21.41 | 21.57 | 5,183,210 | -0.24(-1.09%) |
Jun 24, 2005 | 22.41 | 22.41 | 21.75 | 21.81 | 4,865,633 | -0.60(-2.66%) |
Jun 23, 2005 | 23.10 | 23.10 | 22.37 | 22.41 | 3,490,018 | -0.76(-3.29%) |
Jun 22, 2005 | 23.35 | 23.49 | 23.03 | 23.17 | 5,162,206 | -0.12(-0.52%) |
Jun 21, 2005 | 23.33 | 23.51 | 23.26 | 23.29 | 2,455,768 | -0.04(-0.15%) |
Jun 20, 2005 | 23.26 | 23.44 | 23.15 | 23.33 | 2,645,091 | -0.35(-1.49%) |
Jun 17, 2005 | 23.79 | 23.98 | 23.62 | 23.68 | 3,734,009 | +0.24(+1.01%) |
Jun 16, 2005 | 23.18 | 23.48 | 23.11 | 23.44 | 2,325,705 | +0.34(+1.46%) |
Jun 15, 2005 | 22.85 | 23.10 | 22.62 | 23.10 | 2,435,042 | +0.40(+1.77%) |
Jun 14, 2005 | 22.82 | 22.93 | 22.61 | 22.70 | 2,488,319 | -0.04(-0.16%) |
Jun 13, 2005 | 22.59 | 23.08 | 22.58 | 22.74 | 2,228,192 | +0.17(+0.76%) |
Jun 10, 2005 | 22.81 | 22.86 | 22.45 | 22.57 | 2,557,455 | -0.09(-0.41%) |
Jun 09, 2005 | 22.72 | 22.72 | 22.26 | 22.66 | 3,706,188 | -0.11(-0.47%) |
Jun 08, 2005 | 23.55 | 23.55 | 22.76 | 22.77 | 2,784,197 | -0.66(-2.82%) |
Jun 07, 2005 | 23.21 | 23.63 | 23.13 | 23.43 | 2,627,286 | +0.37(+1.62%) |
Jun 06, 2005 | 23.18 | 23.34 | 22.88 | 23.05 | 1,985,035 | -0.01(-0.06%) |
Jun 03, 2005 | 23.15 | 23.25 | 23.01 | 23.07 | 1,945,668 | -0.18(-0.77%) |
Jun 02, 2005 | 23.24 | 23.36 | 23.07 | 23.25 | 1,509,016 | +0.01(+0.03%) |
Jun 01, 2005 | 22.95 | 23.25 | 22.86 | 23.24 | 2,419,740 | +0.29(+1.28%) |
May 31, 2005 | 22.87 | 23.07 | 22.70 | 22.95 | 2,664,705 | -0.01(-0.03%) |
May 27, 2005 | 23.00 | 23.05 | 22.90 | 22.95 | 1,590,115 | +0.06(+0.25%) |
May 26, 2005 | 22.86 | 23.08 | 22.85 | 22.90 | 2,200,927 | +0.14(+0.63%) |
May 25, 2005 | 22.75 | 22.85 | 22.50 | 22.75 | 2,161,004 | +0.01(+0.06%) |
May 24, 2005 | 22.99 | 22.99 | 22.54 | 22.74 | 2,844,986 | -0.22(-0.97%) |
May 23, 2005 | 23.00 | 23.04 | 22.64 | 22.96 | 2,861,122 | -0.08(-0.34%) |
May 20, 2005 | 22.97 | 23.06 | 22.76 | 23.04 | 2,286,199 | +0.00(+0.00%) |
May 19, 2005 | 23.08 | 23.08 | 22.79 | 23.04 | 1,526,404 | -0.01(-0.06%) |
May 18, 2005 | 22.72 | 23.19 | 22.66 | 23.05 | 2,076,845 | +0.58(+2.56%) |
May 17, 2005 | 21.93 | 22.56 | 21.89 | 22.48 | 2,597,795 | +0.37(+1.66%) |
May 16, 2005 | 21.84 | 22.13 | 21.84 | 22.11 | 3,943,224 | +0.40(+1.82%) |
May 13, 2005 | 22.17 | 22.35 | 21.28 | 21.72 | 4,099,161 | -0.40(-1.82%) |
May 12, 2005 | 22.66 | 22.82 | 22.11 | 22.12 | 3,680,036 | -0.76(-3.33%) |
May 11, 2005 | 22.68 | 22.98 | 22.49 | 22.88 | 4,309,906 | +0.30(+1.34%) |
May 10, 2005 | 23.16 | 23.16 | 22.50 | 22.58 | 4,521,764 | -0.66(-2.85%) |
May 09, 2005 | 22.81 | 23.26 | 22.66 | 23.24 | 2,917,599 | +0.21(+0.91%) |
May 06, 2005 | 23.11 | 23.21 | 22.86 | 23.03 | 1,469,371 | -0.01(-0.03%) |
May 05, 2005 | 23.14 | 23.41 | 22.90 | 23.04 | 2,180,340 | -0.03(-0.12%) |
May 04, 2005 | 23.02 | 23.10 | 22.61 | 23.07 | 3,466,648 | +0.18(+0.79%) |
May 03, 2005 | 23.44 | 23.47 | 22.71 | 22.89 | 4,056,734 | -0.42(-1.79%) |