Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.55 | 27.88 | 25.63 | 25.88 | 1,726,100 | -2.84(-9.89%) |
Apr 27, 2006 | 28.47 | 29.87 | 28.10 | 28.72 | 851,198 | +0.18(+0.63%) |
Apr 26, 2006 | 27.90 | 29.29 | 27.25 | 28.54 | 714,971 | +1.09(+3.97%) |
Apr 25, 2006 | 26.46 | 28.00 | 26.08 | 27.45 | 813,247 | +1.13(+4.29%) |
Apr 24, 2006 | 27.08 | 27.13 | 26.15 | 26.32 | 547,670 | -0.86(-3.16%) |
Apr 21, 2006 | 27.84 | 28.50 | 26.68 | 27.18 | 524,316 | -0.49(-1.77%) |
Apr 20, 2006 | 28.33 | 28.86 | 26.99 | 27.67 | 587,212 | -0.47(-1.67%) |
Apr 19, 2006 | 27.31 | 28.71 | 26.71 | 28.14 | 701,059 | +0.65(+2.36%) |
Apr 18, 2006 | 27.15 | 27.85 | 27.00 | 27.49 | 595,261 | +0.36(+1.33%) |
Apr 17, 2006 | 27.31 | 27.74 | 26.42 | 27.13 | 419,275 | -0.25(-0.91%) |
Apr 13, 2006 | 26.80 | 28.33 | 26.77 | 27.38 | 1,331,243 | +0.51(+1.90%) |
Apr 12, 2006 | 27.37 | 27.23 | 26.50 | 26.87 | 714,982 | -0.50(-1.83%) |
Apr 11, 2006 | 28.35 | 28.60 | 27.21 | 27.37 | 387,848 | -0.66(-2.35%) |
Apr 10, 2006 | 28.16 | 29.75 | 27.65 | 28.03 | 717,051 | -0.41(-1.44%) |
Apr 07, 2006 | 29.20 | 29.41 | 28.27 | 28.44 | 940,256 | -0.87(-2.97%) |
Apr 06, 2006 | 28.42 | 30.63 | 28.06 | 29.31 | 1,277,136 | +0.86(+3.02%) |
Apr 05, 2006 | 28.66 | 29.49 | 27.52 | 28.45 | 1,545,282 | -0.23(-0.80%) |
Apr 04, 2006 | 28.95 | 29.21 | 28.25 | 28.68 | 450,362 | -0.18(-0.62%) |
Apr 03, 2006 | 29.82 | 30.05 | 28.21 | 28.86 | 812,098 | -0.96(-3.22%) |
Mar 31, 2006 | 30.36 | 30.36 | 29.53 | 29.82 | 628,769 | -0.58(-1.91%) |
Mar 30, 2006 | 30.74 | 31.77 | 29.90 | 30.40 | 589,112 | -0.26(-0.85%) |
Mar 29, 2006 | 30.98 | 31.34 | 30.02 | 30.66 | 542,290 | -0.07(-0.23%) |
Mar 28, 2006 | 32.26 | 32.40 | 30.68 | 30.73 | 579,117 | -1.73(-5.33%) |
Mar 27, 2006 | 30.55 | 32.73 | 30.28 | 32.46 | 1,240,627 | +2.04(+6.71%) |
Mar 24, 2006 | 30.19 | 30.77 | 30.11 | 30.42 | 678,192 | +0.43(+1.43%) |
Mar 23, 2006 | 30.29 | 30.83 | 29.89 | 29.99 | 791,300 | -0.07(-0.23%) |
Mar 22, 2006 | 28.06 | 30.88 | 28.06 | 30.06 | 1,303,200 | +1.68(+5.92%) |
Mar 21, 2006 | 28.43 | 28.87 | 27.91 | 28.38 | 1,658,301 | +0.14(+0.50%) |
Mar 20, 2006 | 27.49 | 29.98 | 27.20 | 28.24 | 1,103,994 | +0.99(+3.63%) |
Mar 17, 2006 | 28.69 | 28.69 | 27.21 | 27.25 | 778,812 | -0.76(-2.71%) |
Mar 16, 2006 | 28.28 | 28.80 | 27.80 | 28.01 | 884,327 | -0.22(-0.78%) |
Mar 15, 2006 | 28.49 | 28.54 | 26.74 | 28.23 | 1,450,051 | -0.27(-0.95%) |
Mar 14, 2006 | 25.80 | 28.70 | 25.65 | 28.50 | 2,333,362 | +2.95(+11.55%) |
Mar 13, 2006 | 22.96 | 26.10 | 22.73 | 25.55 | 2,478,888 | +2.70(+11.82%) |
Mar 10, 2006 | 22.75 | 23.25 | 22.65 | 22.85 | 398,164 | +0.00(+0.00%) |
Mar 09, 2006 | 23.03 | 23.30 | 22.75 | 22.85 | 531,356 | -0.12(-0.52%) |
Mar 08, 2006 | 23.07 | 23.46 | 22.75 | 22.97 | 364,209 | +0.05(+0.22%) |
Mar 07, 2006 | 22.86 | 23.24 | 22.74 | 22.92 | 608,785 | -0.23(-0.99%) |
Mar 06, 2006 | 22.52 | 23.69 | 22.23 | 23.15 | 551,208 | +0.97(+4.37%) |
Mar 03, 2006 | 22.62 | 22.80 | 21.72 | 22.18 | 1,294,765 | -0.38(-1.68%) |
Mar 02, 2006 | 22.58 | 23.20 | 22.45 | 22.56 | 438,053 | -0.24(-1.05%) |
Mar 01, 2006 | 22.60 | 23.63 | 22.06 | 22.80 | 1,316,323 | +0.30(+1.33%) |
Feb 28, 2006 | 23.07 | 23.31 | 22.24 | 22.50 | 1,376,019 | -0.57(-2.47%) |
Feb 27, 2006 | 23.40 | 23.50 | 22.91 | 23.07 | 873,741 | -0.33(-1.41%) |
Feb 24, 2006 | 24.30 | 24.49 | 23.08 | 23.40 | 1,205,003 | -0.87(-3.58%) |
Feb 23, 2006 | 24.96 | 25.30 | 24.26 | 24.27 | 583,304 | -0.87(-3.46%) |
Feb 22, 2006 | 24.95 | 25.57 | 24.95 | 25.14 | 377,685 | +0.17(+0.68%) |
Feb 21, 2006 | 25.36 | 25.83 | 24.97 | 24.97 | 307,300 | -0.38(-1.50%) |
Feb 17, 2006 | 25.95 | 25.95 | 25.05 | 25.35 | 455,720 | -0.05(-0.20%) |
Feb 16, 2006 | 26.00 | 26.12 | 25.25 | 25.40 | 362,800 | +0.17(+0.67%) |
Feb 15, 2006 | 25.35 | 25.50 | 24.80 | 25.23 | 1,196,179 | +0.06(+0.24%) |
Feb 14, 2006 | 25.28 | 25.63 | 24.87 | 25.17 | 453,170 | -0.11(-0.44%) |
Feb 13, 2006 | 24.43 | 25.70 | 24.40 | 25.28 | 474,654 | +0.53(+2.14%) |
Feb 10, 2006 | 25.23 | 25.33 | 24.20 | 24.75 | 489,379 | -0.56(-2.21%) |
Feb 09, 2006 | 25.41 | 25.68 | 25.14 | 25.31 | 541,930 | -0.15(-0.59%) |
Feb 08, 2006 | 24.23 | 25.84 | 23.50 | 25.46 | 1,407,143 | +1.18(+4.86%) |
Feb 07, 2006 | 22.14 | 25.12 | 21.60 | 24.28 | 2,523,152 | +1.53(+6.73%) |
Feb 06, 2006 | 23.75 | 24.00 | 22.70 | 22.75 | 1,079,389 | -1.11(-4.65%) |
Feb 03, 2006 | 24.65 | 24.65 | 23.75 | 23.86 | 449,865 | -0.79(-3.20%) |
Feb 02, 2006 | 23.85 | 24.95 | 23.48 | 24.65 | 688,333 | +1.08(+4.58%) |
Feb 01, 2006 | 23.80 | 23.95 | 23.35 | 23.57 | 743,456 | -0.38(-1.59%) |
Jan 31, 2006 | 24.42 | 24.70 | 23.80 | 23.95 | 734,222 | -0.62(-2.52%) |
Jan 30, 2006 | 24.79 | 25.67 | 24.42 | 24.57 | 322,361 | -0.10(-0.41%) |
Jan 27, 2006 | 25.37 | 25.70 | 24.52 | 24.67 | 394,242 | -0.55(-2.18%) |
Jan 26, 2006 | 25.10 | 25.35 | 24.50 | 25.22 | 246,347 | +0.44(+1.78%) |
Jan 25, 2006 | 24.99 | 25.33 | 24.22 | 24.78 | 490,908 | +0.25(+1.02%) |
Jan 24, 2006 | 24.75 | 25.18 | 24.26 | 24.53 | 643,570 | -0.08(-0.33%) |
Jan 23, 2006 | 25.28 | 25.50 | 24.50 | 24.61 | 844,813 | -0.55(-2.19%) |
Jan 20, 2006 | 25.98 | 26.01 | 24.95 | 25.16 | 713,943 | -0.82(-3.16%) |
Jan 19, 2006 | 25.80 | 26.50 | 25.71 | 25.98 | 522,816 | +0.07(+0.27%) |
Jan 18, 2006 | 26.00 | 26.47 | 25.75 | 25.91 | 590,391 | -0.14(-0.54%) |
Jan 17, 2006 | 26.98 | 27.21 | 25.60 | 26.05 | 473,884 | -1.07(-3.95%) |
Jan 13, 2006 | 27.09 | 27.58 | 27.01 | 27.12 | 942,132 | -0.12(-0.44%) |
Jan 12, 2006 | 27.86 | 28.30 | 27.01 | 27.24 | 559,000 | -0.69(-2.47%) |
Jan 11, 2006 | 27.22 | 35.02 | 26.80 | 27.93 | 783,533 | +0.59(+2.16%) |
Jan 10, 2006 | 27.64 | 27.82 | 27.16 | 27.34 | 365,288 | -0.52(-1.87%) |
Jan 09, 2006 | 27.47 | 28.33 | 27.20 | 27.86 | 355,418 | +0.32(+1.16%) |
Jan 06, 2006 | 27.40 | 27.89 | 27.27 | 27.54 | 660,060 | +0.13(+0.47%) |
Jan 05, 2006 | 27.17 | 28.28 | 27.07 | 27.41 | 869,990 | +0.21(+0.77%) |
Jan 04, 2006 | 27.24 | 27.40 | 26.76 | 27.20 | 574,484 | -0.25(-0.91%) |
Jan 03, 2006 | 28.30 | 28.45 | 25.75 | 27.45 | 1,338,231 | -0.70(-2.49%) |
Dec 30, 2005 | 28.73 | 28.86 | 28.02 | 28.15 | 513,039 | -0.71(-2.46%) |
Dec 29, 2005 | 28.75 | 29.07 | 28.33 | 28.86 | 711,614 | +0.06(+0.21%) |
Dec 28, 2005 | 31.18 | 31.18 | 28.65 | 28.80 | 1,713,800 | -2.35(-7.54%) |
Dec 27, 2005 | 31.04 | 32.00 | 30.90 | 31.15 | 1,163,300 | -2.49(-7.40%) |
Dec 23, 2005 | 34.69 | 35.58 | 33.00 | 33.64 | 990,709 | -1.19(-3.42%) |
Dec 22, 2005 | 34.88 | 35.23 | 34.68 | 34.83 | 315,310 | -0.06(-0.17%) |
Dec 21, 2005 | 34.44 | 35.81 | 34.26 | 34.89 | 733,153 | +0.64(+1.87%) |
Dec 20, 2005 | 35.50 | 35.51 | 33.54 | 34.25 | 1,114,375 | -1.51(-4.22%) |
Dec 19, 2005 | 37.14 | 37.22 | 35.43 | 35.76 | 559,380 | -1.00(-2.72%) |
Dec 16, 2005 | 37.22 | 37.22 | 36.30 | 36.76 | 607,119 | +0.19(+0.52%) |
Dec 15, 2005 | 37.01 | 37.25 | 36.38 | 36.57 | 431,074 | -0.34(-0.92%) |
Dec 14, 2005 | 36.53 | 37.13 | 36.52 | 36.91 | 441,465 | +0.34(+0.93%) |
Dec 13, 2005 | 38.55 | 38.55 | 36.22 | 36.57 | 796,182 | -1.81(-4.72%) |
Dec 12, 2005 | 39.08 | 39.92 | 38.20 | 38.38 | 676,024 | -0.21(-0.54%) |
Dec 09, 2005 | 40.11 | 40.69 | 38.48 | 38.59 | 473,705 | -1.36(-3.40%) |
Dec 08, 2005 | 40.00 | 40.50 | 39.54 | 39.95 | 266,561 | +0.09(+0.23%) |
Dec 07, 2005 | 39.85 | 41.03 | 39.75 | 39.86 | 341,111 | -0.07(-0.18%) |
Dec 06, 2005 | 40.15 | 42.42 | 39.46 | 39.93 | 596,562 | -0.13(-0.32%) |
Dec 05, 2005 | 40.26 | 40.75 | 39.82 | 40.06 | 364,633 | -0.37(-0.92%) |
Dec 02, 2005 | 39.61 | 42.50 | 39.06 | 40.43 | 1,061,236 | +2.22(+5.81%) |
Dec 01, 2005 | 37.75 | 38.90 | 37.26 | 38.21 | 472,075 | +1.00(+2.69%) |
Nov 30, 2005 | 37.78 | 38.84 | 36.95 | 37.21 | 580,248 | -0.03(-0.08%) |
Nov 29, 2005 | 37.92 | 38.00 | 36.53 | 37.24 | 436,794 | +0.31(+0.84%) |
Nov 28, 2005 | 39.60 | 39.89 | 36.90 | 36.93 | 1,048,952 | -2.62(-6.62%) |
Nov 25, 2005 | 41.06 | 41.40 | 39.50 | 39.55 | 276,072 | -0.67(-1.67%) |
Nov 23, 2005 | 40.44 | 41.00 | 39.99 | 40.22 | 348,966 | +0.10(+0.25%) |
Nov 22, 2005 | 41.29 | 41.69 | 39.25 | 40.12 | 682,069 | -1.47(-3.53%) |
Nov 21, 2005 | 37.78 | 43.40 | 37.17 | 41.59 | 1,443,434 | +4.28(+11.47%) |
Nov 18, 2005 | 37.06 | 38.50 | 36.25 | 37.31 | 870,681 | +0.22(+0.59%) |
Nov 17, 2005 | 33.87 | 38.22 | 33.47 | 37.09 | 1,173,011 | +3.61(+10.78%) |
Nov 16, 2005 | 32.81 | 33.68 | 32.75 | 33.48 | 236,266 | +0.57(+1.73%) |
Nov 15, 2005 | 33.67 | 34.33 | 32.80 | 32.91 | 343,880 | -0.63(-1.88%) |
Nov 14, 2005 | 33.46 | 34.75 | 33.42 | 33.54 | 183,420 | -0.02(-0.06%) |
Nov 11, 2005 | 33.86 | 34.38 | 33.50 | 33.56 | 137,156 | -0.30(-0.89%) |
Nov 10, 2005 | 33.40 | 34.60 | 33.19 | 33.86 | 164,880 | +0.27(+0.80%) |
Nov 09, 2005 | 33.17 | 34.76 | 33.13 | 33.59 | 362,039 | +0.67(+2.04%) |
Nov 08, 2005 | 34.00 | 34.36 | 32.61 | 32.92 | 342,105 | -0.61(-1.82%) |
Nov 07, 2005 | 35.18 | 35.18 | 33.50 | 33.53 | 441,545 | -1.43(-4.09%) |
Nov 04, 2005 | 33.75 | 36.65 | 33.75 | 34.96 | 683,635 | +1.63(+4.89%) |
Nov 03, 2005 | 32.73 | 34.75 | 32.51 | 33.33 | 507,209 | +0.60(+1.83%) |
Nov 02, 2005 | 33.10 | 33.10 | 32.13 | 32.73 | 804,324 | -0.12(-0.37%) |
Nov 01, 2005 | 33.03 | 33.91 | 32.02 | 32.85 | 312,363 | -0.48(-1.44%) |
Oct 31, 2005 | 32.60 | 33.80 | 32.14 | 33.33 | 325,869 | +0.05(+0.15%) |
Oct 28, 2005 | 31.60 | 34.86 | 30.68 | 33.28 | 1,013,690 | +0.36(+1.09%) |
Oct 27, 2005 | 33.94 | 34.16 | 32.57 | 32.92 | 593,317 | -1.45(-4.22%) |
Oct 26, 2005 | 35.49 | 35.67 | 33.74 | 34.37 | 599,579 | -1.04(-2.94%) |
Oct 25, 2005 | 34.91 | 35.95 | 34.91 | 35.41 | 247,952 | +0.17(+0.48%) |
Oct 24, 2005 | 34.43 | 36.15 | 34.13 | 35.24 | 495,744 | +0.71(+2.06%) |
Oct 21, 2005 | 35.20 | 35.53 | 34.34 | 34.53 | 301,581 | -0.43(-1.23%) |
Oct 20, 2005 | 35.75 | 36.08 | 34.61 | 34.96 | 426,924 | -1.05(-2.92%) |
Oct 19, 2005 | 35.50 | 36.03 | 34.34 | 36.01 | 492,072 | +0.54(+1.52%) |
Oct 18, 2005 | 35.45 | 36.10 | 35.29 | 35.47 | 686,868 | +0.27(+0.77%) |
Oct 17, 2005 | 35.13 | 35.75 | 35.03 | 35.20 | 230,143 | +0.25(+0.72%) |
Oct 14, 2005 | 35.00 | 36.28 | 34.36 | 34.95 | 326,077 | +0.60(+1.75%) |
Oct 13, 2005 | 34.39 | 34.78 | 33.60 | 34.35 | 288,701 | +0.14(+0.41%) |
Oct 12, 2005 | 34.02 | 34.45 | 32.77 | 34.21 | 990,071 | +0.37(+1.09%) |
Oct 11, 2005 | 34.60 | 35.14 | 33.83 | 33.84 | 663,312 | -0.89(-2.56%) |
Oct 10, 2005 | 36.09 | 36.73 | 34.73 | 34.73 | 541,331 | -1.57(-4.33%) |
Oct 07, 2005 | 36.49 | 36.75 | 36.11 | 36.30 | 312,396 | +0.20(+0.55%) |
Oct 06, 2005 | 37.92 | 38.13 | 35.95 | 36.10 | 475,031 | -1.82(-4.80%) |
Oct 05, 2005 | 39.26 | 39.26 | 37.28 | 37.92 | 413,006 | -1.12(-2.87%) |
Oct 04, 2005 | 39.35 | 39.96 | 38.80 | 39.04 | 162,883 | -0.12(-0.31%) |
Oct 03, 2005 | 38.31 | 39.33 | 37.86 | 39.16 | 962,719 | +0.81(+2.11%) |
Sep 30, 2005 | 38.63 | 38.70 | 38.20 | 38.35 | 214,575 | -0.24(-0.62%) |
Sep 29, 2005 | 38.53 | 38.79 | 37.10 | 38.59 | 372,225 | -0.03(-0.08%) |
Sep 28, 2005 | 40.64 | 40.64 | 38.54 | 38.62 | 594,924 | -1.69(-4.19%) |
Sep 27, 2005 | 40.58 | 41.12 | 39.87 | 40.31 | 243,401 | -0.53(-1.30%) |
Sep 26, 2005 | 41.27 | 41.47 | 40.81 | 40.84 | 327,398 | +0.07(+0.17%) |
Sep 23, 2005 | 40.77 | 41.34 | 40.00 | 40.77 | 343,587 | +0.74(+1.85%) |
Sep 22, 2005 | 40.03 | 40.45 | 39.63 | 40.03 | 348,603 | -0.02(-0.05%) |
Sep 21, 2005 | 40.08 | 40.70 | 39.66 | 40.05 | 702,975 | -0.03(-0.07%) |
Sep 20, 2005 | 39.77 | 40.69 | 39.67 | 40.08 | 655,035 | +0.21(+0.53%) |
Sep 19, 2005 | 41.00 | 41.35 | 38.90 | 39.87 | 850,064 | -2.98(-6.95%) |
Sep 16, 2005 | 43.65 | 44.76 | 42.50 | 42.85 | 570,653 | -0.46(-1.06%) |
Sep 15, 2005 | 42.85 | 43.90 | 42.67 | 43.31 | 382,243 | +0.48(+1.12%) |
Sep 14, 2005 | 43.97 | 43.99 | 42.72 | 42.83 | 417,500 | -0.95(-2.17%) |
Sep 13, 2005 | 44.17 | 44.75 | 42.89 | 43.78 | 466,344 | -0.39(-0.88%) |
Sep 12, 2005 | 40.67 | 44.30 | 40.33 | 44.17 | 1,205,314 | +3.70(+9.14%) |
Sep 09, 2005 | 40.85 | 41.33 | 40.16 | 40.47 | 311,237 | -0.07(-0.17%) |
Sep 08, 2005 | 40.90 | 41.00 | 40.11 | 40.54 | 203,300 | -0.22(-0.54%) |
Sep 07, 2005 | 41.72 | 41.77 | 40.10 | 40.76 | 264,816 | -0.95(-2.28%) |
Sep 06, 2005 | 42.18 | 42.73 | 41.00 | 41.71 | 592,572 | -0.23(-0.55%) |
Sep 02, 2005 | 40.18 | 42.47 | 40.18 | 41.94 | 669,715 | +1.94(+4.85%) |
Sep 01, 2005 | 40.31 | 40.97 | 39.26 | 40.00 | 515,224 | -0.34(-0.84%) |
Aug 31, 2005 | 40.52 | 40.52 | 39.90 | 40.34 | 328,717 | +0.12(+0.30%) |
Aug 30, 2005 | 39.69 | 40.53 | 39.69 | 40.22 | 226,734 | +0.33(+0.83%) |
Aug 29, 2005 | 40.05 | 40.40 | 39.57 | 39.89 | 241,870 | -0.46(-1.14%) |
Aug 26, 2005 | 40.82 | 41.05 | 40.35 | 40.35 | 191,378 | -0.34(-0.84%) |
Aug 25, 2005 | 40.00 | 41.10 | 40.00 | 40.69 | 198,033 | +0.59(+1.47%) |
Aug 24, 2005 | 40.30 | 41.28 | 40.07 | 40.10 | 291,008 | -0.28(-0.69%) |
Aug 23, 2005 | 41.15 | 41.27 | 40.06 | 40.38 | 322,948 | -0.45(-1.10%) |
Aug 22, 2005 | 42.37 | 42.57 | 40.73 | 40.83 | 469,511 | -0.79(-1.90%) |
Aug 19, 2005 | 41.76 | 42.45 | 41.50 | 41.62 | 913,593 | -0.22(-0.53%) |
Aug 18, 2005 | 43.24 | 43.35 | 41.77 | 41.84 | 413,979 | -1.62(-3.73%) |
Aug 17, 2005 | 43.37 | 44.50 | 42.81 | 43.46 | 685,111 | +0.26(+0.60%) |
Aug 16, 2005 | 45.06 | 45.29 | 42.81 | 43.20 | 806,548 | -1.87(-4.15%) |
Aug 15, 2005 | 46.56 | 48.65 | 45.04 | 45.07 | 1,001,335 | -1.80(-3.84%) |
Aug 12, 2005 | 42.75 | 48.24 | 42.75 | 46.87 | 1,873,599 | +3.12(+7.13%) |
Aug 11, 2005 | 42.95 | 44.21 | 42.61 | 43.75 | 496,726 | +1.73(+4.12%) |
Aug 10, 2005 | 42.45 | 42.67 | 41.39 | 42.02 | 176,697 | -0.08(-0.19%) |
Aug 09, 2005 | 42.05 | 42.41 | 41.25 | 42.10 | 136,329 | +0.79(+1.91%) |
Aug 08, 2005 | 43.25 | 43.25 | 41.10 | 41.31 | 245,339 | -1.12(-2.64%) |
Aug 05, 2005 | 42.79 | 43.25 | 42.38 | 42.43 | 335,815 | +0.19(+0.45%) |
Aug 04, 2005 | 42.00 | 43.00 | 41.53 | 42.24 | 615,523 | -0.16(-0.38%) |
Aug 03, 2005 | 45.01 | 45.75 | 40.35 | 42.40 | 2,608,269 | -1.45(-3.31%) |
Aug 02, 2005 | 43.48 | 44.20 | 43.18 | 43.85 | 576,778 | +0.66(+1.53%) |
Aug 01, 2005 | 43.14 | 43.60 | 42.58 | 43.19 | 614,589 | -0.10(-0.23%) |
Jul 29, 2005 | 43.00 | 43.96 | 42.98 | 43.29 | 452,849 | +0.53(+1.24%) |
Jul 28, 2005 | 42.75 | 43.43 | 42.33 | 42.76 | 462,006 | +0.23(+0.54%) |
Jul 27, 2005 | 41.55 | 42.75 | 41.50 | 42.53 | 698,247 | +1.56(+3.81%) |
Jul 26, 2005 | 40.87 | 42.35 | 40.75 | 40.97 | 408,355 | -0.14(-0.34%) |
Jul 25, 2005 | 39.86 | 41.99 | 39.50 | 41.11 | 621,028 | +0.16(+0.39%) |
Jul 22, 2005 | 40.30 | 42.49 | 39.50 | 40.95 | 467,720 | +0.84(+2.09%) |
Jul 21, 2005 | 40.50 | 41.75 | 39.77 | 40.11 | 541,963 | +0.17(+0.43%) |
Jul 20, 2005 | 39.75 | 40.29 | 39.46 | 39.94 | 279,861 | -0.41(-1.02%) |
Jul 19, 2005 | 39.35 | 40.46 | 38.80 | 40.35 | 439,914 | +1.53(+3.94%) |
Jul 18, 2005 | 39.69 | 40.19 | 38.40 | 38.82 | 767,119 | -0.99(-2.49%) |
Jul 15, 2005 | 40.02 | 40.35 | 39.78 | 39.81 | 454,776 | -0.24(-0.60%) |
Jul 14, 2005 | 39.94 | 40.50 | 39.79 | 40.05 | 350,813 | +0.65(+1.65%) |
Jul 13, 2005 | 40.07 | 40.36 | 39.20 | 39.40 | 383,718 | -0.50(-1.25%) |
Jul 12, 2005 | 41.06 | 41.50 | 39.81 | 39.90 | 567,880 | -1.31(-3.18%) |
Jul 11, 2005 | 39.18 | 41.66 | 38.05 | 41.21 | 750,977 | +1.85(+4.70%) |
Jul 08, 2005 | 39.48 | 39.50 | 38.92 | 39.36 | 397,991 | +0.50(+1.29%) |
Jul 07, 2005 | 37.62 | 39.42 | 37.15 | 38.86 | 494,866 | +1.01(+2.67%) |
Jul 06, 2005 | 37.93 | 38.40 | 37.51 | 37.85 | 405,576 | +0.39(+1.04%) |
Jul 05, 2005 | 36.62 | 37.55 | 36.57 | 37.46 | 382,300 | +1.02(+2.80%) |
Jul 01, 2005 | 35.82 | 36.70 | 35.60 | 36.44 | 341,400 | +0.84(+2.36%) |
Jun 30, 2005 | 35.47 | 36.21 | 35.32 | 35.60 | 452,236 | -0.03(-0.08%) |
Jun 29, 2005 | 36.07 | 36.14 | 35.39 | 35.63 | 408,943 | +0.09(+0.25%) |
Jun 28, 2005 | 36.38 | 36.82 | 35.00 | 35.54 | 721,476 | -0.71(-1.96%) |
Jun 27, 2005 | 38.54 | 38.67 | 36.00 | 36.25 | 644,492 | -2.38(-6.17%) |
Jun 24, 2005 | 38.82 | 39.40 | 38.50 | 38.63 | 345,632 | -0.37(-0.94%) |
Jun 23, 2005 | 39.77 | 40.10 | 39.00 | 39.00 | 403,204 | -0.60(-1.52%) |
Jun 22, 2005 | 38.82 | 39.80 | 38.52 | 39.60 | 425,599 | +1.01(+2.62%) |
Jun 21, 2005 | 38.91 | 39.90 | 38.32 | 38.59 | 508,180 | -0.04(-0.10%) |
Jun 20, 2005 | 39.40 | 39.40 | 38.00 | 38.63 | 843,395 | -0.13(-0.34%) |
Jun 17, 2005 | 39.95 | 40.10 | 38.58 | 38.76 | 471,155 | -1.02(-2.56%) |
Jun 16, 2005 | 40.15 | 40.25 | 39.38 | 39.78 | 242,207 | -0.02(-0.05%) |
Jun 15, 2005 | 39.83 | 41.25 | 38.46 | 39.80 | 889,014 | +0.36(+0.91%) |
Jun 14, 2005 | 39.45 | 40.09 | 39.10 | 39.44 | 244,258 | -0.11(-0.28%) |
Jun 13, 2005 | 39.75 | 40.16 | 39.48 | 39.55 | 215,275 | -0.10(-0.25%) |
Jun 10, 2005 | 40.40 | 40.40 | 39.20 | 39.65 | 276,930 | -0.50(-1.25%) |
Jun 09, 2005 | 40.15 | 40.86 | 39.27 | 40.15 | 356,059 | +0.02(+0.05%) |
Jun 08, 2005 | 39.68 | 41.56 | 39.65 | 40.13 | 868,728 | +0.67(+1.70%) |
Jun 07, 2005 | 39.75 | 40.50 | 39.00 | 39.46 | 353,637 | -0.21(-0.53%) |
Jun 06, 2005 | 39.07 | 40.19 | 38.89 | 39.67 | 385,518 | +0.50(+1.28%) |
Jun 03, 2005 | 41.13 | 41.24 | 39.00 | 39.17 | 433,176 | -1.26(-3.12%) |
Jun 02, 2005 | 41.30 | 41.58 | 40.26 | 40.43 | 350,420 | -0.31(-0.76%) |
Jun 01, 2005 | 38.40 | 41.87 | 38.29 | 40.74 | 1,521,642 | +2.45(+6.40%) |
May 31, 2005 | 38.60 | 38.80 | 38.23 | 38.29 | 482,121 | -0.66(-1.69%) |
May 27, 2005 | 39.20 | 39.75 | 38.25 | 38.95 | 515,465 | -0.35(-0.89%) |
May 26, 2005 | 40.75 | 40.95 | 39.11 | 39.30 | 616,017 | -1.45(-3.56%) |
May 25, 2005 | 40.63 | 41.47 | 40.15 | 40.75 | 386,342 | -0.23(-0.56%) |
May 24, 2005 | 40.07 | 42.20 | 40.00 | 40.98 | 514,700 | +0.67(+1.66%) |
May 23, 2005 | 41.30 | 41.79 | 40.17 | 40.31 | 603,025 | -0.25(-0.62%) |
May 20, 2005 | 40.17 | 40.85 | 40.02 | 40.56 | 402,206 | +0.39(+0.97%) |
May 19, 2005 | 39.54 | 41.10 | 39.53 | 40.17 | 734,721 | +0.65(+1.64%) |
May 18, 2005 | 38.40 | 39.77 | 38.05 | 39.52 | 1,158,300 | +1.57(+4.14%) |
May 17, 2005 | 38.44 | 38.44 | 36.65 | 37.95 | 534,836 | +0.12(+0.32%) |
May 16, 2005 | 35.91 | 38.53 | 35.12 | 37.83 | 982,966 | +2.37(+6.68%) |
May 13, 2005 | 35.75 | 35.94 | 34.90 | 35.46 | 594,745 | -0.31(-0.87%) |
May 12, 2005 | 35.24 | 36.89 | 34.48 | 35.77 | 970,729 | +0.88(+2.52%) |
May 11, 2005 | 34.46 | 35.31 | 34.14 | 34.89 | 537,439 | +0.08(+0.23%) |
May 10, 2005 | 35.16 | 35.38 | 34.00 | 34.81 | 494,531 | -0.20(-0.57%) |
May 09, 2005 | 34.94 | 35.49 | 34.62 | 35.01 | 570,146 | +0.13(+0.37%) |
May 06, 2005 | 34.50 | 35.21 | 34.26 | 34.88 | 281,588 | +0.43(+1.25%) |
May 05, 2005 | 34.92 | 35.71 | 34.17 | 34.45 | 631,450 | -0.65(-1.85%) |
May 04, 2005 | 36.40 | 36.48 | 33.62 | 35.10 | 1,692,537 | -1.45(-3.97%) |
May 03, 2005 | 37.20 | 37.37 | 35.83 | 36.55 | 476,427 | -0.72(-1.92%) |