Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.26 | 22.35 | 21.84 | 21.94 | 854,901 | -0.15(-0.67%) |
Apr 27, 2006 | 21.93 | 22.27 | 21.72 | 22.09 | 983,724 | +0.16(+0.74%) |
Apr 26, 2006 | 22.00 | 22.14 | 21.80 | 21.93 | 848,081 | -0.11(-0.49%) |
Apr 25, 2006 | 22.02 | 22.12 | 21.89 | 22.03 | 1,239,368 | -0.04(-0.18%) |
Apr 24, 2006 | 22.20 | 22.30 | 21.91 | 22.07 | 1,241,967 | -0.09(-0.43%) |
Apr 21, 2006 | 22.46 | 22.49 | 22.01 | 22.17 | 908,047 | -0.23(-1.02%) |
Apr 20, 2006 | 22.18 | 22.53 | 21.97 | 22.40 | 833,143 | +0.15(+0.70%) |
Apr 19, 2006 | 22.51 | 22.53 | 22.05 | 22.24 | 1,243,251 | -0.19(-0.84%) |
Apr 18, 2006 | 22.18 | 22.55 | 22.14 | 22.43 | 1,282,588 | +0.26(+1.15%) |
Apr 17, 2006 | 22.49 | 22.76 | 22.05 | 22.18 | 1,080,429 | -0.18(-0.81%) |
Apr 13, 2006 | 22.49 | 22.66 | 22.14 | 22.36 | 2,444,132 | -0.60(-2.61%) |
Apr 12, 2006 | 23.21 | 23.37 | 22.63 | 22.96 | 1,683,857 | -0.25(-1.07%) |
Apr 11, 2006 | 23.43 | 23.66 | 23.09 | 23.21 | 790,861 | -0.17(-0.72%) |
Apr 10, 2006 | 23.38 | 23.53 | 23.11 | 23.37 | 815,520 | +0.03(+0.14%) |
Apr 07, 2006 | 23.29 | 23.60 | 23.20 | 23.34 | 859,996 | +0.13(+0.55%) |
Apr 06, 2006 | 23.15 | 23.29 | 23.05 | 23.21 | 738,069 | -0.02(-0.09%) |
Apr 05, 2006 | 23.52 | 23.57 | 23.08 | 23.23 | 1,550,696 | -0.29(-1.23%) |
Apr 04, 2006 | 23.59 | 23.72 | 23.27 | 23.52 | 1,663,921 | +0.23(+0.98%) |
Apr 03, 2006 | 23.74 | 23.74 | 23.23 | 23.29 | 1,279,817 | -0.41(-1.73%) |
Mar 31, 2006 | 23.86 | 23.90 | 23.54 | 23.70 | 808,801 | -0.07(-0.31%) |
Mar 30, 2006 | 23.78 | 24.03 | 23.64 | 23.78 | 913,985 | +0.04(+0.17%) |
Mar 29, 2006 | 23.58 | 23.74 | 23.37 | 23.74 | 1,700,450 | +0.12(+0.51%) |
Mar 28, 2006 | 23.60 | 23.81 | 23.37 | 23.62 | 1,329,390 | -0.04(-0.17%) |
Mar 27, 2006 | 24.04 | 24.04 | 23.62 | 23.66 | 1,952,598 | -0.36(-1.49%) |
Mar 24, 2006 | 24.32 | 24.35 | 23.92 | 24.01 | 1,390,320 | -0.23(-0.94%) |
Mar 23, 2006 | 24.21 | 24.36 | 24.05 | 24.24 | 1,084,182 | -0.08(-0.33%) |
Mar 22, 2006 | 24.06 | 24.40 | 23.89 | 24.32 | 1,048,542 | +0.27(+1.12%) |
Mar 21, 2006 | 23.97 | 24.24 | 23.63 | 24.05 | 1,060,820 | +0.18(+0.73%) |
Mar 20, 2006 | 24.01 | 24.01 | 23.73 | 23.88 | 733,025 | -0.18(-0.73%) |
Mar 17, 2006 | 24.04 | 24.24 | 23.94 | 24.05 | 1,326,748 | +0.05(+0.22%) |
Mar 16, 2006 | 23.97 | 24.14 | 23.89 | 24.00 | 829,804 | +0.04(+0.17%) |
Mar 15, 2006 | 23.97 | 24.13 | 23.60 | 23.96 | 1,019,342 | +0.09(+0.40%) |
Mar 14, 2006 | 23.63 | 23.96 | 23.53 | 23.87 | 778,388 | +0.28(+1.17%) |
Mar 13, 2006 | 23.71 | 23.91 | 23.47 | 23.59 | 910,166 | -0.13(-0.57%) |
Mar 10, 2006 | 23.45 | 23.83 | 23.20 | 23.72 | 835,225 | +0.28(+1.21%) |
Mar 09, 2006 | 23.71 | 23.74 | 23.42 | 23.44 | 862,773 | -0.23(-0.97%) |
Mar 08, 2006 | 23.70 | 23.77 | 23.39 | 23.67 | 1,020,818 | +0.00(+0.00%) |
Mar 07, 2006 | 23.56 | 23.95 | 23.54 | 23.67 | 1,053,839 | +0.11(+0.49%) |
Mar 06, 2006 | 23.72 | 23.73 | 23.48 | 23.56 | 1,038,780 | -0.03(-0.11%) |
Mar 03, 2006 | 23.66 | 23.81 | 23.50 | 23.58 | 1,054,724 | -0.25(-1.05%) |
Mar 02, 2006 | 23.85 | 24.06 | 23.68 | 23.83 | 970,764 | -0.11(-0.48%) |
Mar 01, 2006 | 24.21 | 24.26 | 23.70 | 23.95 | 2,229,606 | -0.32(-1.33%) |
Feb 28, 2006 | 24.42 | 24.48 | 24.21 | 24.27 | 956,901 | -0.15(-0.63%) |
Feb 27, 2006 | 24.50 | 24.68 | 24.24 | 24.42 | 1,190,589 | -0.07(-0.28%) |
Feb 24, 2006 | 24.63 | 24.85 | 24.39 | 24.49 | 1,316,202 | -0.18(-0.71%) |
Feb 23, 2006 | 23.48 | 24.90 | 23.39 | 24.67 | 3,379,495 | +0.75(+3.15%) |
Feb 22, 2006 | 23.62 | 24.24 | 23.56 | 23.91 | 1,938,923 | +0.41(+1.75%) |
Feb 21, 2006 | 23.60 | 23.77 | 23.43 | 23.50 | 1,298,173 | -0.11(-0.48%) |
Feb 17, 2006 | 23.85 | 24.03 | 23.57 | 23.62 | 1,330,000 | -0.23(-0.96%) |
Feb 16, 2006 | 23.64 | 24.26 | 23.49 | 23.85 | 1,838,699 | +0.19(+0.80%) |
Feb 15, 2006 | 23.68 | 23.72 | 23.27 | 23.66 | 1,833,596 | +0.00(+0.00%) |
Feb 14, 2006 | 23.39 | 23.75 | 23.07 | 23.66 | 1,813,579 | +0.26(+1.12%) |
Feb 13, 2006 | 23.05 | 23.42 | 23.02 | 23.39 | 1,312,611 | +0.37(+1.61%) |
Feb 10, 2006 | 22.73 | 23.04 | 22.65 | 23.02 | 909,747 | +0.24(+1.06%) |
Feb 09, 2006 | 22.61 | 22.91 | 22.55 | 22.78 | 1,373,748 | +0.11(+0.48%) |
Feb 08, 2006 | 22.63 | 22.86 | 22.42 | 22.67 | 1,063,316 | +0.01(+0.03%) |
Feb 07, 2006 | 22.71 | 22.88 | 22.57 | 22.67 | 1,370,919 | +0.00(+0.00%) |
Feb 06, 2006 | 22.75 | 22.96 | 22.57 | 22.67 | 1,077,829 | -0.14(-0.62%) |
Feb 03, 2006 | 22.90 | 22.96 | 22.61 | 22.81 | 1,099,181 | -0.26(-1.14%) |
Feb 02, 2006 | 23.43 | 23.77 | 22.94 | 23.07 | 1,765,409 | -0.44(-1.89%) |
Feb 01, 2006 | 23.12 | 23.61 | 23.07 | 23.52 | 1,949,441 | +0.26(+1.13%) |
Jan 31, 2006 | 23.17 | 23.31 | 22.90 | 23.25 | 914,492 | +0.11(+0.49%) |
Jan 30, 2006 | 23.14 | 23.26 | 22.97 | 23.14 | 1,316,557 | +0.15(+0.67%) |
Jan 27, 2006 | 22.65 | 23.40 | 22.68 | 22.98 | 1,181,740 | +0.33(+1.46%) |
Jan 26, 2006 | 22.17 | 22.88 | 22.44 | 22.65 | 1,431,522 | +0.48(+2.19%) |
Jan 25, 2006 | 22.12 | 22.36 | 22.01 | 22.17 | 1,303,073 | +0.02(+0.09%) |
Jan 24, 2006 | 21.99 | 22.34 | 21.92 | 22.15 | 1,158,600 | +0.05(+0.21%) |
Jan 23, 2006 | 21.43 | 22.15 | 21.62 | 22.10 | 2,030,730 | +0.05(+0.21%) |
Jan 20, 2006 | 21.97 | 22.43 | 21.80 | 22.05 | 1,992,192 | +0.05(+0.24%) |
Jan 19, 2006 | 22.16 | 22.38 | 21.83 | 22.00 | 1,145,317 | -0.14(-0.64%) |
Jan 18, 2006 | 21.95 | 22.30 | 21.72 | 22.14 | 1,714,330 | +0.42(+1.92%) |
Jan 17, 2006 | 21.73 | 22.12 | 21.56 | 21.72 | 1,561,372 | +0.04(+0.19%) |
Jan 13, 2006 | 21.85 | 21.91 | 21.55 | 21.68 | 1,368,473 | -0.13(-0.62%) |
Jan 12, 2006 | 22.39 | 22.46 | 21.78 | 21.82 | 1,959,131 | -0.47(-2.11%) |
Jan 11, 2006 | 21.93 | 22.73 | 21.89 | 22.29 | 3,119,838 | +0.38(+1.75%) |
Jan 10, 2006 | 21.83 | 21.95 | 21.68 | 21.91 | 1,545,811 | -0.07(-0.31%) |
Jan 09, 2006 | 21.97 | 22.09 | 21.82 | 21.97 | 1,789,570 | +0.02(+0.09%) |
Jan 06, 2006 | 22.22 | 22.29 | 21.80 | 21.95 | 2,370,505 | -0.05(-0.21%) |
Jan 05, 2006 | 22.36 | 22.36 | 21.92 | 22.00 | 2,637,623 | -0.45(-2.01%) |
Jan 04, 2006 | 22.44 | 22.66 | 22.05 | 22.45 | 1,824,363 | -0.03(-0.12%) |
Jan 03, 2006 | 22.51 | 22.59 | 21.97 | 22.48 | 2,756,874 | -0.01(-0.06%) |
Dec 30, 2005 | 22.63 | 22.78 | 22.36 | 22.49 | 749,150 | -0.28(-1.21%) |
Dec 29, 2005 | 22.77 | 22.98 | 22.61 | 22.77 | 801,601 | -0.07(-0.32%) |
Dec 28, 2005 | 23.09 | 23.15 | 22.73 | 22.84 | 901,826 | -0.15(-0.67%) |
Dec 27, 2005 | 23.23 | 23.62 | 22.91 | 23.00 | 899,005 | -0.30(-1.30%) |
Dec 23, 2005 | 23.35 | 23.40 | 23.13 | 23.30 | 896,400 | +0.07(+0.29%) |
Dec 22, 2005 | 23.40 | 23.48 | 23.05 | 23.23 | 1,169,415 | -0.15(-0.66%) |
Dec 21, 2005 | 23.06 | 23.50 | 22.99 | 23.39 | 993,294 | +0.22(+0.93%) |
Dec 20, 2005 | 23.04 | 23.32 | 22.73 | 23.17 | 1,255,057 | +0.27(+1.18%) |
Dec 19, 2005 | 23.23 | 23.40 | 22.90 | 22.90 | 1,241,977 | -0.16(-0.70%) |
Dec 16, 2005 | 23.06 | 23.35 | 22.97 | 23.06 | 2,036,075 | -0.05(-0.23%) |
Dec 15, 2005 | 23.21 | 23.39 | 23.05 | 23.12 | 1,120,959 | -0.09(-0.38%) |
Dec 14, 2005 | 23.23 | 23.56 | 23.17 | 23.21 | 1,608,766 | -0.13(-0.55%) |
Dec 13, 2005 | 22.99 | 23.72 | 22.99 | 23.33 | 1,623,321 | +0.28(+1.20%) |
Dec 12, 2005 | 23.03 | 23.21 | 23.00 | 23.06 | 1,098,206 | +0.09(+0.38%) |
Dec 09, 2005 | 22.80 | 23.00 | 22.65 | 22.97 | 908,068 | +0.18(+0.80%) |
Dec 08, 2005 | 22.80 | 23.07 | 22.56 | 22.79 | 1,250,079 | +0.04(+0.18%) |
Dec 07, 2005 | 22.98 | 23.16 | 22.75 | 22.75 | 1,575,601 | -0.22(-0.97%) |
Dec 06, 2005 | 22.95 | 23.16 | 22.46 | 22.97 | 1,957,219 | +0.00(+0.00%) |
Dec 05, 2005 | 23.00 | 23.04 | 22.56 | 22.97 | 1,961,241 | -0.20(-0.84%) |
Dec 02, 2005 | 23.27 | 23.37 | 23.04 | 23.17 | 2,117,414 | -0.28(-1.21%) |
Dec 01, 2005 | 23.75 | 23.78 | 23.33 | 23.45 | 2,036,196 | -0.08(-0.34%) |
Nov 30, 2005 | 23.81 | 23.91 | 23.45 | 23.53 | 2,208,718 | -0.27(-1.13%) |
Nov 29, 2005 | 24.56 | 24.65 | 23.80 | 23.80 | 2,231,492 | -0.55(-2.27%) |
Nov 28, 2005 | 24.59 | 24.65 | 24.11 | 24.35 | 2,213,298 | -0.32(-1.31%) |
Nov 25, 2005 | 24.68 | 25.05 | 24.58 | 24.67 | 991,871 | -0.01(-0.03%) |
Nov 23, 2005 | 24.35 | 25.24 | 24.31 | 24.68 | 3,527,519 | +0.64(+2.66%) |
Nov 22, 2005 | 23.60 | 24.40 | 23.57 | 24.04 | 2,437,552 | +0.38(+1.59%) |
Nov 21, 2005 | 23.64 | 23.76 | 23.41 | 23.66 | 2,330,479 | +0.09(+0.37%) |
Nov 18, 2005 | 23.50 | 24.05 | 23.20 | 23.58 | 13,134,120 | -4.84(-17.04%) |
Nov 17, 2005 | 28.45 | 28.52 | 28.11 | 28.42 | 1,202,272 | +0.24(+0.84%) |
Nov 16, 2005 | 28.47 | 28.70 | 28.13 | 28.18 | 1,015,334 | -0.17(-0.59%) |
Nov 15, 2005 | 28.69 | 28.71 | 28.20 | 28.35 | 898,194 | -0.24(-0.85%) |
Nov 14, 2005 | 28.82 | 29.06 | 28.49 | 28.59 | 675,250 | -0.32(-1.09%) |
Nov 11, 2005 | 28.75 | 28.97 | 28.69 | 28.91 | 547,811 | +0.12(+0.42%) |
Nov 10, 2005 | 28.23 | 28.84 | 28.05 | 28.79 | 1,272,514 | +0.73(+2.59%) |
Nov 09, 2005 | 27.99 | 28.27 | 27.93 | 28.06 | 653,544 | +0.18(+0.65%) |
Nov 08, 2005 | 27.74 | 28.21 | 27.67 | 27.88 | 542,759 | -0.07(-0.24%) |
Nov 07, 2005 | 28.23 | 28.28 | 27.90 | 27.95 | 1,296,395 | -0.20(-0.72%) |
Nov 04, 2005 | 28.36 | 28.48 | 27.97 | 28.15 | 657,209 | -0.07(-0.26%) |
Nov 03, 2005 | 28.38 | 28.52 | 27.99 | 28.22 | 816,262 | -0.07(-0.26%) |
Nov 02, 2005 | 28.03 | 28.59 | 27.78 | 28.30 | 1,152,182 | +0.36(+1.28%) |
Nov 01, 2005 | 27.92 | 28.00 | 27.64 | 27.94 | 882,381 | +0.07(+0.27%) |
Oct 31, 2005 | 27.43 | 28.04 | 27.42 | 27.87 | 792,844 | +0.36(+1.30%) |
Oct 28, 2005 | 26.84 | 27.58 | 26.84 | 27.51 | 1,147,044 | +0.92(+3.47%) |
Oct 27, 2005 | 26.72 | 27.01 | 26.58 | 26.59 | 639,584 | -0.25(-0.93%) |
Oct 26, 2005 | 26.98 | 27.27 | 26.75 | 26.84 | 1,090,974 | -0.22(-0.82%) |
Oct 25, 2005 | 27.10 | 27.24 | 26.74 | 27.06 | 1,000,028 | -0.05(-0.17%) |
Oct 24, 2005 | 26.98 | 27.10 | 26.69 | 27.10 | 1,219,784 | +0.20(+0.75%) |
Oct 21, 2005 | 26.70 | 27.10 | 26.58 | 26.90 | 2,172,791 | +0.30(+1.14%) |
Oct 20, 2005 | 26.57 | 26.67 | 26.30 | 26.60 | 1,433,763 | +0.11(+0.43%) |
Oct 19, 2005 | 26.22 | 26.49 | 26.05 | 26.49 | 1,421,098 | +0.13(+0.49%) |
Oct 18, 2005 | 26.60 | 26.73 | 26.33 | 26.36 | 1,082,703 | -0.37(-1.39%) |
Oct 17, 2005 | 25.94 | 26.82 | 25.93 | 26.73 | 1,683,761 | +0.73(+2.82%) |
Oct 14, 2005 | 26.03 | 26.26 | 25.56 | 25.99 | 1,617,220 | +0.01(+0.05%) |
Oct 13, 2005 | 26.02 | 26.27 | 25.89 | 25.98 | 2,135,804 | -0.16(-0.62%) |
Oct 12, 2005 | 26.50 | 26.77 | 25.95 | 26.14 | 2,303,274 | -0.47(-1.77%) |
Oct 11, 2005 | 26.87 | 26.99 | 26.50 | 26.61 | 4,968,028 | -0.30(-1.10%) |
Oct 10, 2005 | 26.82 | 27.41 | 26.61 | 26.91 | 30,615,356 | +1.31(+5.13%) |
Oct 07, 2005 | 25.82 | 26.07 | 25.39 | 25.60 | 588,282 | -0.23(-0.89%) |
Oct 06, 2005 | 26.04 | 26.14 | 25.75 | 25.83 | 1,310,859 | -0.30(-1.13%) |
Oct 05, 2005 | 26.53 | 26.71 | 26.10 | 26.12 | 658,281 | -0.42(-1.57%) |
Oct 04, 2005 | 26.53 | 27.04 | 26.46 | 26.54 | 471,354 | -0.09(-0.35%) |
Oct 03, 2005 | 26.98 | 27.00 | 26.24 | 26.63 | 1,101,110 | -0.32(-1.20%) |
Sep 30, 2005 | 26.64 | 26.96 | 26.20 | 26.96 | 749,137 | +0.18(+0.65%) |
Sep 29, 2005 | 26.29 | 26.92 | 26.07 | 26.78 | 735,055 | +0.39(+1.48%) |
Sep 28, 2005 | 26.42 | 26.56 | 26.07 | 26.39 | 604,103 | +0.03(+0.10%) |
Sep 27, 2005 | 26.57 | 26.57 | 26.13 | 26.36 | 1,051,817 | -0.17(-0.63%) |
Sep 26, 2005 | 26.53 | 26.88 | 26.32 | 26.53 | 846,890 | +0.00(+0.00%) |
Sep 23, 2005 | 26.53 | 26.63 | 26.16 | 26.53 | 773,965 | -0.01(-0.03%) |
Sep 22, 2005 | 26.54 | 26.55 | 26.04 | 26.54 | 805,093 | +0.05(+0.18%) |
Sep 21, 2005 | 26.44 | 26.61 | 26.01 | 26.49 | 1,221,605 | -0.05(-0.20%) |
Sep 20, 2005 | 26.51 | 26.82 | 26.41 | 26.55 | 1,546,948 | -0.03(-0.10%) |
Sep 19, 2005 | 26.81 | 27.02 | 26.46 | 26.57 | 1,631,484 | -1.14(-4.13%) |
Sep 16, 2005 | 27.52 | 27.85 | 27.27 | 27.72 | 1,455,410 | +0.10(+0.37%) |
Sep 15, 2005 | 27.66 | 27.94 | 27.45 | 27.62 | 955,229 | -0.06(-0.22%) |
Sep 14, 2005 | 27.60 | 28.02 | 27.14 | 27.68 | 1,681,291 | +0.24(+0.86%) |
Sep 13, 2005 | 27.79 | 27.88 | 27.25 | 27.44 | 1,397,453 | -0.12(-0.44%) |
Sep 12, 2005 | 27.48 | 27.89 | 27.25 | 27.56 | 943,915 | +0.11(+0.42%) |
Sep 09, 2005 | 27.19 | 27.58 | 27.04 | 27.45 | 1,709,488 | +0.22(+0.82%) |
Sep 08, 2005 | 27.04 | 27.45 | 27.04 | 27.23 | 875,048 | +0.00(+0.00%) |
Sep 07, 2005 | 27.49 | 27.50 | 26.73 | 27.23 | 1,390,096 | -0.22(-0.79%) |
Sep 06, 2005 | 27.58 | 27.73 | 27.22 | 27.44 | 916,525 | -0.05(-0.17%) |
Sep 02, 2005 | 27.61 | 27.87 | 27.41 | 27.49 | 997,642 | -0.18(-0.66%) |
Sep 01, 2005 | 27.50 | 28.16 | 27.41 | 27.67 | 1,920,251 | +0.69(+2.57%) |
Aug 31, 2005 | 26.46 | 27.01 | 26.46 | 26.98 | 1,306,183 | +0.54(+2.04%) |
Aug 30, 2005 | 26.15 | 26.58 | 25.93 | 26.44 | 1,291,623 | +0.13(+0.49%) |
Aug 29, 2005 | 26.04 | 26.36 | 25.69 | 26.31 | 2,327,047 | +0.28(+1.09%) |
Aug 26, 2005 | 26.36 | 26.51 | 25.91 | 26.03 | 3,559,170 | -0.51(-1.90%) |
Aug 25, 2005 | 26.79 | 27.41 | 26.22 | 26.53 | 5,164,474 | -1.54(-5.49%) |
Aug 24, 2005 | 27.90 | 28.46 | 27.56 | 28.07 | 1,313,035 | +0.18(+0.63%) |
Aug 23, 2005 | 27.61 | 27.95 | 27.51 | 27.90 | 854,571 | +0.20(+0.70%) |
Aug 22, 2005 | 27.61 | 27.95 | 27.54 | 27.70 | 1,781,480 | +0.12(+0.44%) |
Aug 19, 2005 | 28.22 | 28.28 | 27.30 | 27.58 | 3,683,356 | -0.80(-2.82%) |
Aug 18, 2005 | 29.06 | 29.25 | 28.35 | 28.38 | 1,453,326 | -0.87(-2.97%) |
Aug 17, 2005 | 28.71 | 29.46 | 28.71 | 29.25 | 520,844 | +0.28(+0.98%) |
Aug 16, 2005 | 29.44 | 29.48 | 28.75 | 28.97 | 704,549 | -0.53(-1.78%) |
Aug 15, 2005 | 29.56 | 29.66 | 29.32 | 29.50 | 722,345 | -0.13(-0.45%) |
Aug 12, 2005 | 29.67 | 29.83 | 29.33 | 29.63 | 1,166,703 | -0.26(-0.86%) |
Aug 11, 2005 | 29.08 | 29.96 | 28.92 | 29.89 | 1,086,035 | +0.92(+3.19%) |
Aug 10, 2005 | 29.09 | 29.46 | 28.82 | 28.96 | 540,493 | -0.20(-0.67%) |
Aug 09, 2005 | 29.01 | 29.40 | 28.90 | 29.16 | 416,028 | +0.23(+0.79%) |
Aug 08, 2005 | 29.18 | 29.39 | 28.92 | 28.93 | 945,333 | -0.38(-1.31%) |
Aug 05, 2005 | 28.94 | 29.69 | 28.87 | 29.31 | 767,013 | +0.31(+1.07%) |
Aug 04, 2005 | 29.19 | 29.33 | 28.85 | 29.00 | 442,296 | -0.33(-1.12%) |
Aug 03, 2005 | 29.17 | 29.50 | 28.96 | 29.33 | 743,844 | -0.09(-0.32%) |
Aug 02, 2005 | 29.32 | 29.48 | 29.00 | 29.43 | 575,125 | -0.03(-0.11%) |
Aug 01, 2005 | 30.03 | 30.10 | 29.37 | 29.46 | 913,620 | -0.57(-1.91%) |
Jul 29, 2005 | 29.81 | 30.06 | 29.68 | 30.03 | 712,576 | +0.22(+0.72%) |
Jul 28, 2005 | 29.67 | 29.91 | 29.54 | 29.82 | 867,616 | +0.05(+0.18%) |
Jul 27, 2005 | 28.70 | 29.93 | 28.67 | 29.76 | 1,657,787 | +1.10(+3.83%) |
Jul 26, 2005 | 28.18 | 28.73 | 28.16 | 28.67 | 1,215,411 | +0.46(+1.62%) |
Jul 25, 2005 | 27.54 | 28.49 | 27.51 | 28.21 | 1,348,390 | +0.26(+0.94%) |
Jul 22, 2005 | 28.04 | 28.34 | 27.56 | 27.95 | 1,250,991 | -0.09(-0.34%) |
Jul 21, 2005 | 28.55 | 28.55 | 27.71 | 28.04 | 1,637,930 | -0.54(-1.89%) |
Jul 20, 2005 | 27.87 | 28.64 | 27.85 | 28.58 | 1,021,097 | +0.70(+2.51%) |
Jul 19, 2005 | 28.35 | 28.42 | 27.74 | 27.88 | 1,747,135 | -0.39(-1.38%) |
Jul 18, 2005 | 28.46 | 28.49 | 27.99 | 28.27 | 1,287,499 | -0.09(-0.31%) |
Jul 15, 2005 | 28.33 | 28.46 | 28.15 | 28.36 | 1,286,755 | +0.14(+0.50%) |
Jul 14, 2005 | 27.88 | 28.29 | 27.70 | 28.22 | 1,808,474 | +0.35(+1.26%) |
Jul 13, 2005 | 28.22 | 28.34 | 27.77 | 27.87 | 1,176,470 | -0.40(-1.43%) |
Jul 12, 2005 | 28.42 | 28.58 | 28.26 | 28.27 | 829,236 | -0.26(-0.92%) |
Jul 11, 2005 | 28.26 | 28.64 | 27.81 | 28.53 | 1,266,011 | +0.26(+0.90%) |
Jul 08, 2005 | 28.49 | 28.56 | 27.96 | 28.28 | 2,159,603 | -0.03(-0.12%) |
Jul 07, 2005 | 28.49 | 28.71 | 27.93 | 28.31 | 2,100,365 | -0.39(-1.36%) |
Jul 06, 2005 | 29.62 | 29.62 | 28.60 | 28.70 | 3,068,455 | -1.05(-3.53%) |
Jul 05, 2005 | 29.97 | 30.03 | 29.30 | 29.75 | 1,397,215 | -0.24(-0.79%) |
Jul 01, 2005 | 30.45 | 30.61 | 29.78 | 29.99 | 1,076,757 | -0.36(-1.20%) |
Jun 30, 2005 | 29.99 | 30.80 | 29.91 | 30.35 | 1,426,701 | +0.45(+1.51%) |
Jun 29, 2005 | 30.24 | 30.30 | 29.68 | 29.90 | 1,156,821 | -0.31(-1.03%) |
Jun 28, 2005 | 29.87 | 30.28 | 29.82 | 30.21 | 1,374,986 | +0.34(+1.13%) |
Jun 27, 2005 | 29.66 | 29.97 | 29.46 | 29.87 | 1,096,308 | +0.25(+0.84%) |
Jun 24, 2005 | 30.03 | 30.28 | 29.56 | 29.62 | 1,411,039 | -0.32(-1.06%) |
Jun 23, 2005 | 30.65 | 30.86 | 29.88 | 29.94 | 1,875,009 | -0.71(-2.31%) |
Jun 22, 2005 | 30.88 | 31.04 | 30.49 | 30.65 | 1,464,859 | -0.20(-0.63%) |
Jun 21, 2005 | 31.04 | 31.08 | 30.73 | 30.84 | 2,402,374 | -0.32(-1.02%) |
Jun 20, 2005 | 31.15 | 31.32 | 30.88 | 31.16 | 857,831 | -0.13(-0.41%) |
Jun 17, 2005 | 32.21 | 32.22 | 31.18 | 31.29 | 2,345,208 | -0.51(-1.61%) |
Jun 16, 2005 | 32.05 | 32.06 | 31.65 | 31.80 | 786,499 | -0.21(-0.65%) |
Jun 15, 2005 | 32.00 | 32.06 | 31.77 | 32.01 | 1,129,971 | +0.19(+0.59%) |
Jun 14, 2005 | 31.36 | 31.97 | 31.27 | 31.82 | 772,991 | +0.55(+1.74%) |
Jun 13, 2005 | 31.11 | 31.57 | 31.06 | 31.27 | 804,124 | +0.09(+0.30%) |
Jun 10, 2005 | 31.72 | 31.73 | 30.96 | 31.18 | 930,781 | -0.37(-1.17%) |
Jun 09, 2005 | 31.52 | 31.56 | 30.99 | 31.55 | 1,139,984 | +0.16(+0.51%) |
Jun 08, 2005 | 31.29 | 31.81 | 31.16 | 31.39 | 1,165,894 | +0.05(+0.15%) |
Jun 07, 2005 | 31.48 | 32.03 | 31.31 | 31.34 | 1,605,345 | -0.01(-0.04%) |
Jun 06, 2005 | 31.10 | 31.45 | 31.06 | 31.35 | 1,252,116 | +0.16(+0.52%) |
Jun 03, 2005 | 31.89 | 31.93 | 31.15 | 31.19 | 1,630,907 | -0.62(-1.95%) |
Jun 02, 2005 | 31.06 | 31.83 | 30.92 | 31.81 | 1,614,218 | +0.84(+2.72%) |
Jun 01, 2005 | 30.63 | 31.35 | 30.47 | 30.97 | 1,666,779 | +0.38(+1.26%) |
May 31, 2005 | 30.82 | 30.82 | 30.13 | 30.59 | 2,195,788 | -0.22(-0.70%) |
May 27, 2005 | 30.46 | 30.81 | 30.16 | 30.80 | 2,206,673 | +0.19(+0.62%) |
May 26, 2005 | 31.66 | 31.66 | 28.50 | 30.61 | 15,152,544 | -5.05(-14.16%) |
May 25, 2005 | 36.12 | 36.12 | 35.30 | 35.66 | 744,530 | -0.42(-1.16%) |
May 24, 2005 | 36.18 | 36.26 | 35.81 | 36.08 | 704,770 | +0.00(+0.00%) |
May 23, 2005 | 35.97 | 36.14 | 35.76 | 36.08 | 886,066 | +0.38(+1.08%) |
May 20, 2005 | 35.50 | 35.85 | 35.41 | 35.70 | 517,428 | +0.11(+0.30%) |
May 19, 2005 | 35.62 | 35.78 | 35.41 | 35.59 | 684,565 | -0.03(-0.09%) |
May 18, 2005 | 35.39 | 35.88 | 35.19 | 35.62 | 1,252,578 | +0.32(+0.90%) |
May 17, 2005 | 35.15 | 35.33 | 34.65 | 35.31 | 750,807 | +0.24(+0.67%) |
May 16, 2005 | 34.90 | 35.11 | 34.68 | 35.07 | 662,369 | +0.21(+0.60%) |
May 13, 2005 | 35.27 | 35.36 | 34.60 | 34.86 | 982,600 | -0.34(-0.96%) |
May 12, 2005 | 35.19 | 35.64 | 34.89 | 35.20 | 1,242,018 | +0.04(+0.11%) |
May 11, 2005 | 34.84 | 35.33 | 34.55 | 35.16 | 958,414 | +0.62(+1.79%) |
May 10, 2005 | 34.93 | 34.93 | 34.38 | 34.54 | 842,353 | -0.40(-1.14%) |
May 09, 2005 | 34.84 | 35.10 | 34.58 | 34.94 | 881,121 | +0.17(+0.48%) |
May 06, 2005 | 35.02 | 35.10 | 34.64 | 34.77 | 830,081 | +0.01(+0.02%) |
May 05, 2005 | 35.06 | 35.06 | 34.41 | 34.76 | 1,062,394 | -0.28(-0.81%) |
May 04, 2005 | 34.48 | 35.13 | 34.41 | 35.04 | 1,352,479 | +0.58(+1.68%) |
May 03, 2005 | 34.32 | 34.68 | 34.26 | 34.47 | 876,255 | +0.04(+0.12%) |