Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 44.63 | 45.43 | 44.55 | 45.31 | 518,186 | +0.77(+1.74%) |
Apr 27, 2006 | 43.88 | 45.06 | 43.88 | 44.54 | 699,497 | +0.84(+1.93%) |
Apr 26, 2006 | 44.10 | 44.18 | 43.53 | 43.70 | 386,160 | -0.56(-1.28%) |
Apr 25, 2006 | 45.22 | 45.22 | 44.01 | 44.26 | 483,260 | -0.87(-1.93%) |
Apr 24, 2006 | 45.35 | 45.45 | 44.81 | 45.13 | 411,181 | +0.03(+0.06%) |
Apr 21, 2006 | 45.02 | 45.40 | 44.94 | 45.10 | 537,529 | +0.50(+1.12%) |
Apr 20, 2006 | 44.14 | 44.76 | 43.86 | 44.61 | 918,109 | -0.37(-0.83%) |
Apr 19, 2006 | 44.19 | 45.02 | 44.18 | 44.98 | 529,381 | +0.59(+1.34%) |
Apr 18, 2006 | 43.85 | 44.49 | 43.77 | 44.39 | 291,617 | +0.36(+0.83%) |
Apr 17, 2006 | 44.16 | 44.59 | 43.89 | 44.02 | 293,816 | -0.16(-0.37%) |
Apr 13, 2006 | 43.25 | 44.44 | 43.24 | 44.18 | 318,022 | +0.62(+1.43%) |
Apr 12, 2006 | 43.46 | 43.68 | 43.22 | 43.56 | 425,194 | +0.11(+0.24%) |
Apr 11, 2006 | 43.68 | 43.97 | 43.13 | 43.46 | 501,750 | -0.36(-0.83%) |
Apr 10, 2006 | 43.39 | 43.96 | 43.36 | 43.82 | 350,930 | +0.25(+0.57%) |
Apr 07, 2006 | 44.21 | 44.35 | 43.42 | 43.57 | 592,283 | -0.68(-1.54%) |
Apr 06, 2006 | 44.49 | 44.49 | 43.88 | 44.25 | 892,387 | -0.08(-0.17%) |
Apr 05, 2006 | 44.32 | 44.47 | 44.11 | 44.33 | 393,569 | -0.14(-0.32%) |
Apr 04, 2006 | 44.48 | 44.58 | 44.25 | 44.47 | 309,949 | +0.38(+0.87%) |
Apr 03, 2006 | 44.06 | 44.90 | 43.83 | 44.09 | 757,829 | -0.39(-0.88%) |
Mar 31, 2006 | 44.76 | 44.76 | 43.78 | 44.48 | 452,230 | -0.44(-0.98%) |
Mar 30, 2006 | 44.61 | 45.29 | 44.61 | 44.92 | 580,919 | +0.68(+1.54%) |
Mar 29, 2006 | 43.91 | 44.71 | 43.78 | 44.24 | 549,616 | +0.01(+0.02%) |
Mar 28, 2006 | 44.77 | 44.78 | 44.18 | 44.23 | 499,327 | -0.59(-1.32%) |
Mar 27, 2006 | 45.18 | 45.40 | 44.60 | 44.83 | 460,063 | -0.31(-0.68%) |
Mar 24, 2006 | 45.51 | 45.58 | 44.85 | 45.13 | 989,344 | -0.71(-1.54%) |
Mar 23, 2006 | 45.15 | 46.20 | 44.34 | 45.84 | 1,433,112 | +0.55(+1.23%) |
Mar 22, 2006 | 45.36 | 45.39 | 44.56 | 45.29 | 1,892,770 | +0.19(+0.42%) |
Mar 21, 2006 | 45.62 | 45.92 | 45.09 | 45.09 | 562,104 | -0.76(-1.65%) |
Mar 20, 2006 | 46.15 | 46.29 | 45.63 | 45.85 | 274,974 | -0.29(-0.62%) |
Mar 17, 2006 | 46.43 | 46.53 | 45.85 | 46.14 | 783,378 | -0.26(-0.56%) |
Mar 16, 2006 | 46.79 | 46.92 | 46.31 | 46.40 | 505,526 | -0.45(-0.96%) |
Mar 15, 2006 | 47.16 | 47.36 | 46.60 | 46.84 | 941,169 | -0.89(-1.86%) |
Mar 14, 2006 | 47.13 | 47.86 | 47.13 | 47.73 | 548,547 | +0.60(+1.28%) |
Mar 13, 2006 | 46.35 | 47.36 | 46.27 | 47.13 | 1,017,917 | +1.22(+2.65%) |
Mar 10, 2006 | 45.51 | 45.93 | 45.37 | 45.92 | 358,289 | +0.34(+0.76%) |
Mar 09, 2006 | 45.74 | 45.93 | 45.40 | 45.57 | 201,857 | -0.15(-0.33%) |
Mar 08, 2006 | 45.42 | 45.76 | 45.10 | 45.73 | 270,893 | +0.72(+1.59%) |
Mar 07, 2006 | 44.95 | 45.61 | 44.87 | 45.01 | 314,324 | -0.55(-1.22%) |
Mar 06, 2006 | 45.97 | 45.97 | 45.29 | 45.56 | 333,027 | -0.73(-1.57%) |
Mar 03, 2006 | 45.98 | 46.65 | 45.58 | 46.29 | 416,583 | -0.11(-0.23%) |
Mar 02, 2006 | 46.24 | 46.50 | 46.01 | 46.40 | 542,526 | -0.19(-0.41%) |
Mar 01, 2006 | 45.64 | 46.72 | 45.60 | 46.59 | 1,175,617 | +1.06(+2.33%) |
Feb 28, 2006 | 45.51 | 45.68 | 44.68 | 45.52 | 869,576 | +0.01(+0.02%) |
Feb 27, 2006 | 44.97 | 45.73 | 44.97 | 45.51 | 822,168 | +0.31(+0.68%) |
Feb 24, 2006 | 45.39 | 45.54 | 44.86 | 45.21 | 672,383 | -0.48(-1.05%) |
Feb 23, 2006 | 44.31 | 45.88 | 44.10 | 45.69 | 1,813,375 | +1.43(+3.22%) |
Feb 22, 2006 | 43.97 | 44.34 | 43.62 | 44.26 | 433,077 | +0.46(+1.05%) |
Feb 21, 2006 | 44.51 | 44.59 | 43.73 | 43.80 | 397,403 | -0.26(-0.59%) |
Feb 17, 2006 | 43.96 | 44.36 | 43.47 | 44.06 | 620,514 | +0.25(+0.57%) |
Feb 16, 2006 | 44.02 | 44.02 | 43.68 | 43.81 | 815,218 | -0.19(-0.43%) |
Feb 15, 2006 | 44.68 | 44.73 | 43.95 | 44.00 | 529,174 | -0.78(-1.75%) |
Feb 14, 2006 | 44.02 | 45.26 | 43.95 | 44.79 | 1,149,679 | +0.29(+0.64%) |
Feb 13, 2006 | 44.36 | 44.66 | 44.19 | 44.50 | 333,304 | -0.02(-0.04%) |
Feb 10, 2006 | 44.47 | 44.80 | 44.20 | 44.52 | 1,178,409 | +0.45(+1.02%) |
Feb 09, 2006 | 44.05 | 45.18 | 43.17 | 44.07 | 2,600,248 | -0.74(-1.64%) |
Feb 08, 2006 | 44.97 | 45.16 | 43.08 | 44.81 | 3,689,878 | -0.40(-0.89%) |
Feb 07, 2006 | 45.97 | 46.11 | 44.97 | 45.21 | 791,208 | -1.12(-2.42%) |
Feb 06, 2006 | 46.43 | 47.03 | 45.84 | 46.33 | 576,431 | -0.62(-1.32%) |
Feb 03, 2006 | 47.03 | 47.29 | 46.62 | 46.95 | 1,681,971 | -0.68(-1.43%) |
Feb 02, 2006 | 46.55 | 48.13 | 46.34 | 47.63 | 2,284,539 | +1.62(+3.51%) |
Feb 01, 2006 | 46.30 | 46.73 | 45.95 | 46.01 | 992,449 | -0.63(-1.35%) |
Jan 31, 2006 | 46.76 | 46.91 | 46.12 | 46.64 | 745,967 | +0.65(+1.41%) |
Jan 30, 2006 | 45.26 | 46.11 | 45.26 | 45.99 | 531,562 | +0.05(+0.10%) |
Jan 27, 2006 | 45.57 | 46.15 | 45.62 | 45.95 | 1,059,576 | +0.37(+0.82%) |
Jan 26, 2006 | 46.50 | 46.51 | 45.45 | 45.57 | 951,525 | -0.29(-0.63%) |
Jan 25, 2006 | 45.26 | 45.94 | 45.24 | 45.86 | 1,326,167 | +0.91(+2.02%) |
Jan 24, 2006 | 44.94 | 45.16 | 44.52 | 44.95 | 933,500 | -0.50(-1.09%) |
Jan 23, 2006 | 45.53 | 45.59 | 45.00 | 45.45 | 553,891 | +0.06(+0.13%) |
Jan 20, 2006 | 45.53 | 45.93 | 44.75 | 45.39 | 1,617,285 | +1.19(+2.68%) |
Jan 19, 2006 | 42.58 | 44.37 | 42.24 | 44.20 | 2,940,301 | +1.30(+3.03%) |
Jan 18, 2006 | 41.36 | 43.74 | 41.24 | 42.90 | 2,525,236 | +1.25(+3.01%) |
Jan 17, 2006 | 41.56 | 41.81 | 41.26 | 41.65 | 472,806 | +0.09(+0.21%) |
Jan 13, 2006 | 41.96 | 42.09 | 41.40 | 41.56 | 729,776 | -1.01(-2.38%) |
Jan 12, 2006 | 42.86 | 43.48 | 42.15 | 42.58 | 1,849,188 | -0.03(-0.07%) |
Jan 11, 2006 | 39.65 | 43.27 | 39.60 | 42.61 | 3,009,280 | +2.99(+7.56%) |
Jan 10, 2006 | 38.82 | 39.66 | 38.74 | 39.61 | 1,398,924 | +0.62(+1.60%) |
Jan 09, 2006 | 39.22 | 39.32 | 38.96 | 38.99 | 768,237 | -0.26(-0.66%) |
Jan 06, 2006 | 38.77 | 39.31 | 38.63 | 39.25 | 500,162 | +0.95(+2.47%) |
Jan 05, 2006 | 38.47 | 38.75 | 38.26 | 38.30 | 402,147 | -0.17(-0.45%) |
Jan 04, 2006 | 38.24 | 38.91 | 38.21 | 38.47 | 844,898 | +0.46(+1.21%) |
Jan 03, 2006 | 37.33 | 38.04 | 36.94 | 38.01 | 951,419 | +0.90(+2.42%) |
Dec 30, 2005 | 37.30 | 37.32 | 36.80 | 37.11 | 294,771 | -0.39(-1.05%) |
Dec 29, 2005 | 37.19 | 37.63 | 37.08 | 37.51 | 254,505 | +0.43(+1.16%) |
Dec 28, 2005 | 37.15 | 37.24 | 36.79 | 37.08 | 256,480 | +0.00(+0.00%) |
Dec 27, 2005 | 37.39 | 37.72 | 37.03 | 37.08 | 398,203 | -0.47(-1.25%) |
Dec 23, 2005 | 37.12 | 37.66 | 36.98 | 37.54 | 544,557 | +0.46(+1.24%) |
Dec 22, 2005 | 36.80 | 37.09 | 36.69 | 37.09 | 516,371 | +0.45(+1.23%) |
Dec 21, 2005 | 37.03 | 37.03 | 36.46 | 36.64 | 316,822 | -0.39(-1.06%) |
Dec 20, 2005 | 37.09 | 37.09 | 36.77 | 37.03 | 232,125 | +0.01(+0.03%) |
Dec 19, 2005 | 37.32 | 37.37 | 36.83 | 37.02 | 412,147 | +0.10(+0.26%) |
Dec 16, 2005 | 36.91 | 37.10 | 36.66 | 36.92 | 210,859 | +0.35(+0.97%) |
Dec 15, 2005 | 36.96 | 36.96 | 36.48 | 36.57 | 136,419 | -0.34(-0.93%) |
Dec 14, 2005 | 36.93 | 37.40 | 36.82 | 36.91 | 441,607 | -0.17(-0.46%) |
Dec 13, 2005 | 37.07 | 37.19 | 36.88 | 37.09 | 262,440 | +0.19(+0.52%) |
Dec 12, 2005 | 37.33 | 37.50 | 36.71 | 36.89 | 392,695 | -0.25(-0.67%) |
Dec 09, 2005 | 37.07 | 37.36 | 37.01 | 37.14 | 421,446 | -0.08(-0.21%) |
Dec 08, 2005 | 36.30 | 37.49 | 36.23 | 37.22 | 703,213 | +0.78(+2.15%) |
Dec 07, 2005 | 36.42 | 36.45 | 36.07 | 36.43 | 222,038 | +0.05(+0.13%) |
Dec 06, 2005 | 36.16 | 36.58 | 36.08 | 36.39 | 301,983 | +0.18(+0.50%) |
Dec 05, 2005 | 36.51 | 36.51 | 36.07 | 36.21 | 384,170 | -0.41(-1.12%) |
Dec 02, 2005 | 35.79 | 36.76 | 35.77 | 36.62 | 685,078 | +1.26(+3.57%) |
Dec 01, 2005 | 34.58 | 35.47 | 34.42 | 35.35 | 939,380 | +0.39(+1.12%) |
Nov 30, 2005 | 35.54 | 35.76 | 34.95 | 34.96 | 652,568 | -0.68(-1.91%) |
Nov 29, 2005 | 35.97 | 35.97 | 35.51 | 35.64 | 585,998 | -0.17(-0.48%) |
Nov 28, 2005 | 35.45 | 35.90 | 35.34 | 35.81 | 532,451 | +0.40(+1.13%) |
Nov 25, 2005 | 35.76 | 35.77 | 35.41 | 35.41 | 203,873 | -0.57(-1.60%) |
Nov 23, 2005 | 35.88 | 36.21 | 35.86 | 35.99 | 571,230 | +0.22(+0.62%) |
Nov 22, 2005 | 35.48 | 35.85 | 35.37 | 35.77 | 755,258 | +0.11(+0.30%) |
Nov 21, 2005 | 35.21 | 35.70 | 35.06 | 35.66 | 637,267 | +0.39(+1.11%) |
Nov 18, 2005 | 35.11 | 35.54 | 35.11 | 35.27 | 401,763 | +0.03(+0.08%) |
Nov 17, 2005 | 35.04 | 35.44 | 35.03 | 35.24 | 438,243 | +0.34(+0.99%) |
Nov 16, 2005 | 35.44 | 35.50 | 34.78 | 34.89 | 791,562 | -0.86(-2.41%) |
Nov 15, 2005 | 35.67 | 35.99 | 35.55 | 35.76 | 1,002,558 | -0.18(-0.51%) |
Nov 14, 2005 | 35.89 | 36.03 | 35.77 | 35.94 | 332,527 | +0.09(+0.24%) |
Nov 11, 2005 | 35.83 | 36.21 | 35.40 | 35.85 | 594,546 | +0.11(+0.29%) |
Nov 10, 2005 | 35.59 | 35.84 | 35.33 | 35.75 | 677,807 | +0.25(+0.70%) |
Nov 09, 2005 | 35.65 | 35.86 | 35.23 | 35.50 | 462,870 | -0.08(-0.22%) |
Nov 08, 2005 | 35.64 | 35.77 | 35.38 | 35.57 | 372,052 | -0.50(-1.38%) |
Nov 07, 2005 | 35.94 | 36.24 | 35.74 | 36.07 | 669,716 | -0.11(-0.29%) |
Nov 04, 2005 | 35.26 | 36.48 | 35.21 | 36.18 | 2,849,019 | +0.09(+0.24%) |
Nov 03, 2005 | 35.15 | 36.32 | 35.13 | 36.09 | 1,173,245 | +1.01(+2.89%) |
Nov 02, 2005 | 34.34 | 35.08 | 34.23 | 35.08 | 1,255,021 | +0.80(+2.35%) |
Nov 01, 2005 | 34.19 | 34.53 | 33.99 | 34.27 | 891,524 | -0.02(-0.06%) |
Oct 31, 2005 | 34.24 | 34.35 | 33.99 | 34.29 | 1,039,632 | +0.33(+0.96%) |
Oct 28, 2005 | 33.74 | 34.16 | 33.51 | 33.97 | 1,053,057 | +0.52(+1.54%) |
Oct 27, 2005 | 34.15 | 34.16 | 33.37 | 33.45 | 370,078 | -0.15(-0.46%) |
Oct 26, 2005 | 34.22 | 34.41 | 33.57 | 33.60 | 879,871 | -0.11(-0.34%) |
Oct 25, 2005 | 33.93 | 34.13 | 33.59 | 33.72 | 585,193 | -0.34(-1.01%) |
Oct 24, 2005 | 33.80 | 34.29 | 33.72 | 34.06 | 1,192,149 | +0.42(+1.25%) |
Oct 21, 2005 | 33.48 | 33.76 | 33.26 | 33.64 | 998,000 | +0.55(+1.68%) |
Oct 20, 2005 | 33.01 | 33.40 | 32.98 | 33.09 | 1,106,670 | +0.07(+0.20%) |
Oct 19, 2005 | 32.22 | 33.20 | 31.96 | 33.02 | 1,032,494 | +0.56(+1.74%) |
Oct 18, 2005 | 32.57 | 32.63 | 32.29 | 32.45 | 438,157 | -0.46(-1.40%) |
Oct 17, 2005 | 32.97 | 33.00 | 32.74 | 32.91 | 427,996 | -0.10(-0.29%) |
Oct 14, 2005 | 32.82 | 33.02 | 32.66 | 33.01 | 515,922 | +0.11(+0.32%) |
Oct 13, 2005 | 32.63 | 32.98 | 32.47 | 32.90 | 587,359 | +0.11(+0.35%) |
Oct 12, 2005 | 33.05 | 33.21 | 32.62 | 32.79 | 762,414 | -0.50(-1.49%) |
Oct 11, 2005 | 33.59 | 33.63 | 33.27 | 33.29 | 659,076 | -0.53(-1.56%) |
Oct 10, 2005 | 33.98 | 34.16 | 33.75 | 33.81 | 373,506 | -0.56(-1.64%) |
Oct 07, 2005 | 34.41 | 34.52 | 34.19 | 34.38 | 344,118 | -0.08(-0.22%) |
Oct 06, 2005 | 34.70 | 34.99 | 34.23 | 34.45 | 587,162 | -0.24(-0.69%) |
Oct 05, 2005 | 35.15 | 35.22 | 34.69 | 34.69 | 284,430 | -0.48(-1.36%) |
Oct 04, 2005 | 35.10 | 35.64 | 35.00 | 35.17 | 573,996 | -0.01(-0.03%) |
Oct 03, 2005 | 35.04 | 35.30 | 34.93 | 35.18 | 627,295 | -0.21(-0.59%) |
Sep 30, 2005 | 35.24 | 35.66 | 35.11 | 35.39 | 508,563 | +0.11(+0.30%) |
Sep 29, 2005 | 35.06 | 35.35 | 34.74 | 35.29 | 418,842 | +0.11(+0.30%) |
Sep 28, 2005 | 35.20 | 35.41 | 35.09 | 35.18 | 364,547 | -0.27(-0.76%) |
Sep 27, 2005 | 35.31 | 35.69 | 35.17 | 35.45 | 640,175 | -0.19(-0.54%) |
Sep 26, 2005 | 35.54 | 35.77 | 35.25 | 35.64 | 714,704 | -0.28(-0.77%) |
Sep 23, 2005 | 35.92 | 36.35 | 35.40 | 35.92 | 1,629,423 | +0.46(+1.30%) |
Sep 22, 2005 | 35.46 | 35.51 | 34.67 | 35.46 | 743,212 | +0.41(+1.17%) |
Sep 21, 2005 | 35.45 | 35.45 | 34.91 | 35.05 | 324,859 | -0.12(-0.35%) |
Sep 20, 2005 | 35.22 | 35.49 | 35.14 | 35.17 | 1,015,894 | -0.64(-1.79%) |
Sep 19, 2005 | 36.21 | 36.28 | 35.72 | 35.81 | 484,285 | -0.27(-0.74%) |
Sep 16, 2005 | 35.64 | 36.17 | 35.49 | 36.08 | 1,348,818 | -0.21(-0.58%) |
Sep 15, 2005 | 36.25 | 36.43 | 36.13 | 36.29 | 401,782 | -0.29(-0.78%) |
Sep 14, 2005 | 37.12 | 37.22 | 36.43 | 36.58 | 1,077,761 | -0.94(-2.50%) |
Sep 13, 2005 | 37.41 | 37.66 | 37.31 | 37.52 | 653,409 | -0.11(-0.28%) |
Sep 12, 2005 | 37.03 | 37.83 | 37.03 | 37.62 | 838,254 | +0.26(+0.69%) |
Sep 09, 2005 | 37.22 | 37.48 | 37.08 | 37.36 | 335,411 | +0.13(+0.36%) |
Sep 08, 2005 | 37.14 | 37.29 | 37.05 | 37.23 | 603,161 | -0.01(-0.03%) |
Sep 07, 2005 | 37.31 | 37.50 | 36.97 | 37.24 | 395,342 | -0.12(-0.33%) |
Sep 06, 2005 | 37.54 | 37.63 | 37.32 | 37.36 | 448,501 | +0.05(+0.13%) |
Sep 02, 2005 | 37.12 | 37.60 | 37.04 | 37.32 | 509,948 | +0.36(+0.98%) |
Sep 01, 2005 | 36.47 | 37.05 | 36.31 | 36.95 | 661,800 | +0.48(+1.31%) |
Aug 31, 2005 | 35.77 | 36.55 | 35.68 | 36.47 | 527,403 | +0.75(+2.09%) |
Aug 30, 2005 | 35.71 | 35.81 | 35.41 | 35.73 | 395,121 | -0.44(-1.22%) |
Aug 29, 2005 | 35.98 | 36.30 | 35.98 | 36.17 | 343,801 | +0.11(+0.29%) |
Aug 26, 2005 | 35.98 | 36.12 | 35.88 | 36.06 | 640,244 | -0.11(-0.29%) |
Aug 25, 2005 | 35.32 | 36.30 | 35.29 | 36.17 | 451,483 | +0.55(+1.56%) |
Aug 24, 2005 | 35.36 | 35.88 | 35.36 | 35.61 | 704,159 | +0.33(+0.95%) |
Aug 23, 2005 | 35.33 | 35.40 | 35.06 | 35.28 | 417,771 | -0.15(-0.43%) |
Aug 22, 2005 | 35.09 | 35.70 | 34.98 | 35.43 | 1,349,492 | +0.24(+0.68%) |
Aug 19, 2005 | 35.30 | 35.76 | 35.00 | 35.19 | 2,073,345 | -0.71(-1.97%) |
Aug 18, 2005 | 34.69 | 36.34 | 34.67 | 35.90 | 2,754,158 | +1.39(+4.02%) |
Aug 17, 2005 | 33.05 | 34.66 | 32.91 | 34.51 | 2,001,434 | +1.20(+3.59%) |
Aug 16, 2005 | 33.43 | 33.44 | 33.19 | 33.32 | 488,509 | -0.39(-1.16%) |
Aug 15, 2005 | 33.68 | 33.76 | 33.44 | 33.71 | 231,380 | -0.09(-0.25%) |
Aug 12, 2005 | 33.96 | 33.96 | 33.61 | 33.79 | 221,862 | -0.50(-1.45%) |
Aug 11, 2005 | 34.19 | 34.40 | 33.85 | 34.29 | 445,305 | +0.13(+0.39%) |
Aug 10, 2005 | 34.18 | 34.29 | 34.07 | 34.16 | 330,860 | -0.03(-0.08%) |
Aug 09, 2005 | 34.02 | 34.30 | 33.88 | 34.19 | 475,029 | +0.08(+0.22%) |
Aug 08, 2005 | 34.09 | 34.30 | 34.03 | 34.11 | 324,504 | +0.08(+0.23%) |
Aug 05, 2005 | 33.92 | 34.06 | 33.66 | 34.03 | 517,807 | +0.04(+0.11%) |
Aug 04, 2005 | 33.97 | 34.18 | 33.79 | 33.99 | 618,669 | -0.21(-0.62%) |
Aug 03, 2005 | 34.08 | 34.24 | 33.89 | 34.21 | 320,124 | +0.13(+0.39%) |
Aug 02, 2005 | 33.76 | 34.13 | 33.74 | 34.07 | 644,588 | +0.60(+1.80%) |
Aug 01, 2005 | 33.23 | 33.55 | 33.22 | 33.47 | 495,288 | -0.02(-0.06%) |
Jul 29, 2005 | 33.47 | 33.63 | 33.30 | 33.49 | 525,378 | +0.03(+0.09%) |
Jul 28, 2005 | 33.68 | 33.68 | 33.21 | 33.46 | 487,634 | +0.09(+0.26%) |
Jul 27, 2005 | 32.62 | 33.37 | 32.52 | 33.37 | 1,787,014 | +0.80(+2.47%) |
Jul 26, 2005 | 32.38 | 32.89 | 32.36 | 32.57 | 845,989 | +0.19(+0.59%) |
Jul 25, 2005 | 32.16 | 32.52 | 32.05 | 32.38 | 489,459 | -0.16(-0.50%) |
Jul 22, 2005 | 32.39 | 32.63 | 32.19 | 32.54 | 1,007,073 | +0.12(+0.38%) |
Jul 21, 2005 | 31.98 | 32.65 | 31.67 | 32.42 | 581,248 | +0.55(+1.71%) |
Jul 20, 2005 | 31.66 | 31.98 | 31.66 | 31.87 | 337,312 | +0.17(+0.54%) |
Jul 19, 2005 | 31.57 | 32.00 | 31.48 | 31.70 | 469,857 | -0.01(-0.03%) |
Jul 18, 2005 | 31.43 | 31.90 | 31.33 | 31.71 | 358,032 | +0.04(+0.12%) |
Jul 15, 2005 | 31.62 | 31.74 | 31.57 | 31.67 | 329,481 | -0.10(-0.30%) |
Jul 14, 2005 | 31.64 | 31.88 | 31.42 | 31.77 | 310,284 | +0.32(+1.00%) |
Jul 13, 2005 | 31.60 | 31.60 | 31.34 | 31.45 | 262,365 | -0.21(-0.66%) |
Jul 12, 2005 | 31.62 | 31.72 | 31.50 | 31.66 | 378,963 | +0.01(+0.03%) |
Jul 11, 2005 | 31.60 | 31.98 | 31.46 | 31.65 | 560,831 | -0.35(-1.11%) |
Jul 08, 2005 | 31.27 | 32.18 | 31.12 | 32.00 | 940,862 | +0.46(+1.46%) |
Jul 07, 2005 | 30.73 | 31.63 | 30.65 | 31.55 | 583,782 | -0.12(-0.39%) |
Jul 06, 2005 | 31.34 | 31.79 | 31.34 | 31.67 | 723,989 | +0.75(+2.41%) |
Jul 05, 2005 | 30.96 | 31.11 | 30.73 | 30.92 | 347,513 | -0.12(-0.40%) |
Jul 01, 2005 | 31.41 | 31.41 | 31.03 | 31.05 | 224,080 | -0.33(-1.07%) |
Jun 30, 2005 | 31.77 | 31.78 | 31.27 | 31.38 | 312,115 | -0.38(-1.20%) |
Jun 29, 2005 | 31.89 | 31.97 | 31.72 | 31.77 | 268,730 | -0.20(-0.63%) |
Jun 28, 2005 | 32.03 | 32.15 | 31.81 | 31.97 | 362,066 | +0.16(+0.51%) |
Jun 27, 2005 | 32.33 | 32.33 | 31.80 | 31.80 | 279,476 | -0.69(-2.12%) |
Jun 24, 2005 | 32.42 | 32.59 | 32.22 | 32.49 | 253,975 | +0.03(+0.09%) |
Jun 23, 2005 | 32.64 | 32.86 | 32.26 | 32.46 | 247,659 | -0.28(-0.85%) |
Jun 22, 2005 | 32.88 | 33.05 | 32.71 | 32.74 | 196,431 | -0.11(-0.35%) |
Jun 21, 2005 | 33.03 | 33.03 | 32.55 | 32.86 | 698,134 | -0.22(-0.67%) |
Jun 20, 2005 | 33.26 | 33.42 | 32.79 | 33.08 | 3,495,180 | +1.70(+5.43%) |
Jun 17, 2005 | 31.53 | 31.56 | 31.27 | 31.37 | 445,553 | +0.04(+0.12%) |
Jun 16, 2005 | 31.19 | 31.41 | 31.09 | 31.34 | 411,570 | +0.29(+0.92%) |
Jun 15, 2005 | 30.86 | 31.13 | 30.83 | 31.05 | 434,710 | -0.17(-0.55%) |
Jun 14, 2005 | 31.17 | 31.25 | 31.03 | 31.22 | 518,663 | -0.41(-1.30%) |
Jun 13, 2005 | 31.33 | 31.68 | 31.33 | 31.63 | 680,162 | +0.37(+1.19%) |
Jun 10, 2005 | 31.23 | 31.51 | 31.21 | 31.26 | 312,129 | -0.12(-0.40%) |
Jun 09, 2005 | 30.86 | 31.48 | 30.71 | 31.38 | 559,622 | +0.34(+1.11%) |
Jun 08, 2005 | 31.03 | 31.21 | 30.90 | 31.04 | 463,935 | +0.07(+0.22%) |
Jun 07, 2005 | 30.84 | 31.13 | 30.84 | 30.97 | 292,647 | +0.46(+1.51%) |
Jun 06, 2005 | 30.34 | 30.55 | 30.23 | 30.51 | 195,768 | -0.11(-0.37%) |
Jun 03, 2005 | 30.57 | 30.84 | 30.57 | 30.63 | 330,790 | +0.21(+0.69%) |
Jun 02, 2005 | 30.07 | 30.43 | 30.03 | 30.42 | 831,634 | -0.20(-0.66%) |
Jun 01, 2005 | 30.05 | 30.68 | 30.05 | 30.62 | 787,793 | +0.00(+0.00%) |
May 31, 2005 | 30.52 | 30.77 | 30.42 | 30.62 | 540,669 | +0.12(+0.41%) |
May 27, 2005 | 30.23 | 30.54 | 30.11 | 30.49 | 292,826 | -0.04(-0.13%) |
May 26, 2005 | 30.20 | 30.55 | 30.01 | 30.53 | 407,372 | +0.58(+1.95%) |
May 25, 2005 | 29.83 | 30.02 | 29.66 | 29.95 | 596,098 | +0.11(+0.35%) |
May 24, 2005 | 29.71 | 29.89 | 29.57 | 29.84 | 454,536 | +0.11(+0.35%) |
May 23, 2005 | 29.47 | 29.96 | 29.47 | 29.74 | 374,427 | -0.08(-0.26%) |
May 20, 2005 | 29.52 | 29.81 | 29.50 | 29.81 | 468,767 | -0.09(-0.29%) |
May 19, 2005 | 29.78 | 29.95 | 29.76 | 29.90 | 236,280 | -0.01(-0.03%) |
May 18, 2005 | 29.86 | 30.11 | 29.76 | 29.91 | 250,104 | +0.25(+0.84%) |
May 17, 2005 | 29.41 | 29.79 | 29.32 | 29.66 | 210,154 | +0.17(+0.58%) |
May 16, 2005 | 28.97 | 29.59 | 28.97 | 29.49 | 568,852 | -0.07(-0.23%) |
May 13, 2005 | 29.48 | 29.78 | 29.37 | 29.56 | 223,958 | -0.09(-0.29%) |
May 12, 2005 | 29.76 | 29.97 | 29.50 | 29.64 | 663,473 | -0.42(-1.40%) |
May 11, 2005 | 30.18 | 30.22 | 29.98 | 30.06 | 354,854 | -0.58(-1.90%) |
May 10, 2005 | 31.10 | 31.12 | 30.62 | 30.65 | 278,430 | -0.41(-1.32%) |
May 09, 2005 | 30.67 | 31.21 | 30.51 | 31.06 | 599,342 | +0.47(+1.53%) |
May 06, 2005 | 31.04 | 31.04 | 30.52 | 30.59 | 348,601 | +0.02(+0.06%) |
May 05, 2005 | 30.57 | 30.88 | 30.38 | 30.57 | 715,909 | -0.33(-1.08%) |
May 04, 2005 | 30.66 | 30.99 | 30.61 | 30.90 | 604,209 | +0.58(+1.93%) |
May 03, 2005 | 30.57 | 30.67 | 30.32 | 30.32 | 694,964 | +0.45(+1.51%) |