Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.00 | 43.23 | 41.58 | 42.73 | 505,900 | +0.83(+1.98%) |
Apr 27, 2006 | 41.88 | 42.93 | 41.14 | 41.90 | 1,053,516 | -0.11(-0.26%) |
Apr 26, 2006 | 41.88 | 42.63 | 41.88 | 42.01 | 501,087 | +0.14(+0.33%) |
Apr 25, 2006 | 42.08 | 42.28 | 41.44 | 41.87 | 419,360 | -0.08(-0.19%) |
Apr 24, 2006 | 43.60 | 43.60 | 41.69 | 41.95 | 501,989 | -1.65(-3.77%) |
Apr 21, 2006 | 43.98 | 43.98 | 42.46 | 43.60 | 399,606 | +0.20(+0.46%) |
Apr 20, 2006 | 44.28 | 44.28 | 42.91 | 43.40 | 539,694 | +0.38(+0.88%) |
Apr 19, 2006 | 42.42 | 43.08 | 41.80 | 43.02 | 584,016 | +0.67(+1.58%) |
Apr 18, 2006 | 42.05 | 42.46 | 41.73 | 42.35 | 606,378 | +0.45(+1.07%) |
Apr 17, 2006 | 42.43 | 42.78 | 41.79 | 41.90 | 524,351 | -0.37(-0.87%) |
Apr 13, 2006 | 42.08 | 42.58 | 41.59 | 42.27 | 404,419 | +0.19(+0.45%) |
Apr 12, 2006 | 41.88 | 42.69 | 41.68 | 42.08 | 631,147 | +0.30(+0.72%) |
Apr 11, 2006 | 41.83 | 42.88 | 41.19 | 41.78 | 1,091,922 | +0.10(+0.24%) |
Apr 10, 2006 | 39.30 | 42.20 | 39.30 | 41.68 | 806,432 | +0.60(+1.46%) |
Apr 07, 2006 | 40.34 | 41.78 | 39.58 | 41.09 | 2,016,582 | +0.58(+1.43%) |
Apr 06, 2006 | 37.90 | 40.74 | 37.45 | 40.51 | 1,656,886 | +2.57(+6.78%) |
Apr 05, 2006 | 38.40 | 38.59 | 37.75 | 37.93 | 1,103,956 | -0.47(-1.22%) |
Apr 04, 2006 | 38.23 | 38.90 | 38.00 | 38.40 | 1,075,577 | -0.56(-1.43%) |
Apr 03, 2006 | 40.64 | 40.69 | 38.96 | 38.96 | 1,792,562 | -1.50(-3.70%) |
Mar 31, 2006 | 40.44 | 40.49 | 40.16 | 40.46 | 410,335 | +0.01(+0.02%) |
Mar 30, 2006 | 40.89 | 40.89 | 40.22 | 40.45 | 614,100 | +0.29(+0.72%) |
Mar 29, 2006 | 40.00 | 40.16 | 39.18 | 40.16 | 424,876 | +0.74(+1.87%) |
Mar 28, 2006 | 40.04 | 40.09 | 39.42 | 39.42 | 695,324 | -0.37(-0.93%) |
Mar 27, 2006 | 39.49 | 39.89 | 39.04 | 39.79 | 392,586 | +0.43(+1.09%) |
Mar 24, 2006 | 38.89 | 39.53 | 38.89 | 39.36 | 409,834 | +0.47(+1.21%) |
Mar 23, 2006 | 37.95 | 39.09 | 37.81 | 38.89 | 1,166,930 | +0.95(+2.50%) |
Mar 22, 2006 | 37.74 | 38.08 | 37.35 | 37.94 | 1,097,538 | +0.18(+0.48%) |
Mar 21, 2006 | 38.49 | 38.49 | 37.30 | 37.77 | 1,163,821 | -0.73(-1.89%) |
Mar 20, 2006 | 39.30 | 39.38 | 38.49 | 38.49 | 1,167,532 | -0.82(-2.08%) |
Mar 17, 2006 | 39.55 | 39.55 | 39.04 | 39.31 | 1,085,003 | -0.24(-0.61%) |
Mar 16, 2006 | 39.64 | 39.77 | 39.42 | 39.55 | 1,259,386 | -0.03(-0.08%) |
Mar 15, 2006 | 39.89 | 40.05 | 39.19 | 39.58 | 1,046,697 | -0.30(-0.75%) |
Mar 14, 2006 | 39.99 | 40.18 | 39.70 | 39.88 | 937,395 | -0.16(-0.40%) |
Mar 13, 2006 | 43.78 | 43.78 | 39.95 | 40.04 | 759,703 | -0.30(-0.74%) |
Mar 10, 2006 | 39.82 | 40.62 | 39.45 | 40.34 | 331,618 | +0.46(+1.15%) |
Mar 09, 2006 | 39.86 | 40.11 | 39.78 | 39.88 | 650,601 | +0.09(+0.23%) |
Mar 08, 2006 | 42.75 | 42.75 | 39.38 | 39.79 | 745,162 | -0.07(-0.18%) |
Mar 07, 2006 | 40.29 | 40.39 | 39.62 | 39.86 | 841,128 | -0.52(-1.28%) |
Mar 06, 2006 | 40.24 | 40.89 | 40.24 | 40.38 | 561,755 | -0.58(-1.41%) |
Mar 03, 2006 | 40.74 | 41.39 | 40.71 | 40.96 | 688,205 | +0.22(+0.54%) |
Mar 02, 2006 | 40.04 | 40.79 | 39.99 | 40.74 | 405,923 | +0.65(+1.62%) |
Mar 01, 2006 | 39.39 | 40.09 | 39.35 | 40.09 | 451,650 | +0.55(+1.39%) |
Feb 28, 2006 | 40.17 | 40.11 | 38.55 | 39.54 | 683,091 | -0.63(-1.56%) |
Feb 27, 2006 | 40.56 | 40.69 | 40.09 | 40.17 | 253,802 | -0.39(-0.96%) |
Feb 24, 2006 | 40.95 | 41.09 | 40.43 | 40.56 | 240,666 | -0.05(-0.12%) |
Feb 23, 2006 | 40.39 | 40.88 | 40.12 | 40.61 | 691,614 | +0.25(+0.62%) |
Feb 22, 2006 | 41.29 | 41.29 | 40.05 | 40.36 | 229,134 | -0.85(-2.06%) |
Feb 21, 2006 | 40.89 | 41.68 | 40.35 | 41.21 | 469,800 | +0.67(+1.65%) |
Feb 17, 2006 | 40.53 | 40.92 | 40.22 | 40.54 | 683,793 | +0.01(+0.02%) |
Feb 16, 2006 | 40.19 | 40.74 | 40.04 | 40.53 | 656,818 | +0.74(+1.85%) |
Feb 15, 2006 | 40.87 | 40.87 | 39.07 | 39.79 | 764,616 | -0.08(-0.20%) |
Feb 14, 2006 | 40.22 | 40.22 | 39.49 | 39.87 | 1,015,912 | -0.35(-0.87%) |
Feb 13, 2006 | 38.89 | 41.29 | 38.89 | 40.22 | 801,418 | +1.03(+2.62%) |
Feb 10, 2006 | 38.59 | 39.24 | 38.51 | 39.19 | 768,226 | +0.54(+1.39%) |
Feb 09, 2006 | 38.29 | 38.71 | 38.16 | 38.65 | 833,006 | +0.42(+1.10%) |
Feb 08, 2006 | 37.94 | 38.40 | 37.65 | 38.23 | 565,264 | +0.23(+0.60%) |
Feb 07, 2006 | 38.39 | 38.64 | 37.72 | 38.00 | 850,654 | -0.77(-1.98%) |
Feb 06, 2006 | 38.39 | 38.88 | 38.24 | 38.77 | 382,458 | +0.44(+1.14%) |
Feb 03, 2006 | 38.23 | 38.49 | 38.06 | 38.33 | 641,375 | +0.10(+0.26%) |
Feb 02, 2006 | 38.45 | 38.58 | 37.65 | 38.23 | 657,921 | -0.22(-0.57%) |
Feb 01, 2006 | 38.54 | 39.04 | 38.34 | 38.45 | 530,067 | -0.32(-0.82%) |
Jan 31, 2006 | 38.79 | 38.88 | 38.54 | 38.77 | 245,078 | -0.12(-0.31%) |
Jan 30, 2006 | 39.04 | 39.37 | 38.67 | 38.89 | 936,693 | -0.20(-0.51%) |
Jan 27, 2006 | 39.19 | 39.53 | 38.74 | 39.09 | 214,092 | +0.07(+0.18%) |
Jan 26, 2006 | 38.64 | 39.10 | 38.39 | 39.02 | 293,211 | +0.38(+0.98%) |
Jan 25, 2006 | 39.29 | 39.68 | 38.27 | 38.64 | 483,839 | -0.55(-1.40%) |
Jan 24, 2006 | 38.72 | 39.39 | 38.60 | 39.19 | 519,738 | +0.37(+0.95%) |
Jan 23, 2006 | 38.99 | 39.15 | 38.43 | 38.82 | 244,476 | -0.08(-0.21%) |
Jan 20, 2006 | 39.15 | 39.49 | 38.78 | 38.90 | 591,738 | +0.14(+0.36%) |
Jan 19, 2006 | 38.19 | 38.88 | 38.16 | 38.76 | 734,332 | +0.50(+1.30%) |
Jan 18, 2006 | 38.54 | 38.57 | 37.81 | 38.26 | 414,146 | -0.39(-1.01%) |
Jan 17, 2006 | 38.44 | 38.84 | 38.14 | 38.65 | 392,586 | +0.56(+1.47%) |
Jan 13, 2006 | 37.65 | 38.13 | 37.46 | 38.09 | 406,826 | +0.48(+1.27%) |
Jan 12, 2006 | 38.34 | 38.40 | 37.46 | 37.62 | 450,447 | -0.61(-1.59%) |
Jan 11, 2006 | 38.09 | 38.37 | 37.93 | 38.22 | 398,904 | +0.13(+0.34%) |
Jan 10, 2006 | 38.49 | 38.49 | 37.48 | 38.09 | 426,681 | -0.29(-0.75%) |
Jan 09, 2006 | 37.84 | 38.38 | 37.51 | 38.38 | 480,831 | +0.54(+1.42%) |
Jan 06, 2006 | 38.77 | 38.77 | 37.60 | 37.84 | 441,522 | +0.00(+0.00%) |
Jan 05, 2006 | 38.29 | 38.69 | 37.74 | 37.84 | 743,157 | -0.44(-1.15%) |
Jan 04, 2006 | 37.68 | 38.49 | 37.33 | 38.28 | 939,400 | +0.68(+1.80%) |
Jan 03, 2006 | 37.13 | 37.89 | 37.13 | 37.61 | 849,752 | +0.49(+1.32%) |
Dec 30, 2005 | 37.01 | 37.48 | 36.69 | 37.12 | 372,230 | +0.12(+0.32%) |
Dec 29, 2005 | 37.35 | 37.64 | 36.95 | 37.00 | 259,418 | -0.28(-0.75%) |
Dec 28, 2005 | 37.13 | 37.63 | 36.90 | 37.28 | 234,248 | +0.28(+0.75%) |
Dec 27, 2005 | 37.51 | 37.51 | 36.79 | 37.00 | 461,577 | -0.50(-1.33%) |
Dec 23, 2005 | 37.59 | 37.67 | 36.95 | 37.50 | 347,662 | -0.01(-0.03%) |
Dec 22, 2005 | 37.40 | 37.89 | 37.32 | 37.51 | 237,156 | +0.14(+0.37%) |
Dec 21, 2005 | 36.90 | 38.04 | 36.81 | 37.37 | 616,707 | -0.33(-0.87%) |
Dec 20, 2005 | 37.55 | 37.84 | 37.41 | 37.70 | 360,498 | +0.12(+0.32%) |
Dec 19, 2005 | 38.19 | 38.26 | 37.55 | 37.58 | 825,786 | -0.46(-1.21%) |
Dec 16, 2005 | 37.90 | 38.43 | 37.89 | 38.03 | 1,190,796 | -0.40(-1.04%) |
Dec 15, 2005 | 38.44 | 38.59 | 37.60 | 38.43 | 572,785 | -0.22(-0.57%) |
Dec 14, 2005 | 38.39 | 38.89 | 38.28 | 38.65 | 395,093 | +0.36(+0.94%) |
Dec 13, 2005 | 38.44 | 38.71 | 38.20 | 38.29 | 458,268 | -0.05(-0.13%) |
Dec 12, 2005 | 38.88 | 38.88 | 38.04 | 38.34 | 481,131 | +0.30(+0.79%) |
Dec 09, 2005 | 38.19 | 38.39 | 37.96 | 38.04 | 810,142 | -0.35(-0.91%) |
Dec 08, 2005 | 38.39 | 38.86 | 37.90 | 38.39 | 789,886 | +0.04(+0.10%) |
Dec 07, 2005 | 39.04 | 39.14 | 38.23 | 38.35 | 1,146,774 | -0.27(-0.70%) |
Dec 06, 2005 | 41.81 | 41.81 | 38.60 | 38.62 | 850,053 | -0.17(-0.44%) |
Dec 05, 2005 | 39.39 | 39.77 | 38.69 | 38.79 | 1,035,667 | -0.23(-0.59%) |
Dec 02, 2005 | 38.24 | 39.51 | 37.80 | 39.02 | 4,835,286 | +3.27(+9.15%) |
Dec 01, 2005 | 35.73 | 35.85 | 34.45 | 35.75 | 1,713,644 | +0.02(+0.06%) |
Nov 30, 2005 | 36.74 | 36.88 | 35.60 | 35.73 | 1,560,018 | -0.63(-1.73%) |
Nov 29, 2005 | 35.75 | 36.65 | 33.41 | 36.36 | 1,040,480 | +0.46(+1.28%) |
Nov 28, 2005 | 36.10 | 36.20 | 35.61 | 35.90 | 1,212,456 | -0.10(-0.28%) |
Nov 25, 2005 | 36.40 | 36.79 | 36.00 | 36.00 | 337,534 | -0.30(-0.82%) |
Nov 23, 2005 | 35.70 | 36.40 | 35.30 | 36.30 | 801,619 | +0.76(+2.13%) |
Nov 22, 2005 | 35.55 | 35.56 | 34.88 | 35.54 | 885,050 | +0.43(+1.22%) |
Nov 21, 2005 | 35.25 | 35.50 | 34.61 | 35.11 | 519,839 | -0.09(-0.26%) |
Nov 18, 2005 | 35.77 | 35.77 | 34.70 | 35.20 | 691,113 | -0.10(-0.28%) |
Nov 17, 2005 | 35.60 | 36.00 | 35.01 | 35.30 | 680,584 | -0.13(-0.37%) |
Nov 16, 2005 | 35.10 | 35.43 | 34.95 | 35.43 | 555,136 | +0.55(+1.57%) |
Nov 15, 2005 | 34.90 | 35.70 | 34.23 | 34.88 | 743,959 | -0.12(-0.34%) |
Nov 14, 2005 | 35.66 | 36.51 | 34.70 | 35.00 | 768,828 | -0.41(-1.15%) |
Nov 11, 2005 | 35.15 | 35.49 | 35.11 | 35.41 | 419,360 | +0.19(+0.54%) |
Nov 10, 2005 | 36.10 | 36.10 | 34.90 | 35.22 | 870,710 | -1.03(-2.83%) |
Nov 09, 2005 | 36.66 | 37.30 | 35.60 | 36.25 | 925,361 | -0.62(-1.68%) |
Nov 08, 2005 | 37.10 | 37.60 | 36.72 | 36.87 | 678,578 | -0.72(-1.91%) |
Nov 07, 2005 | 37.40 | 38.04 | 37.02 | 37.59 | 1,833,074 | +0.77(+2.09%) |
Nov 04, 2005 | 38.04 | 38.04 | 36.35 | 36.82 | 706,556 | -1.23(-3.22%) |
Nov 03, 2005 | 37.87 | 38.04 | 37.56 | 38.04 | 966,876 | +0.35(+0.93%) |
Nov 02, 2005 | 37.65 | 37.89 | 36.84 | 37.70 | 615,804 | +0.05(+0.13%) |
Nov 01, 2005 | 37.00 | 38.09 | 36.73 | 37.65 | 666,344 | +0.52(+1.40%) |
Oct 31, 2005 | 36.80 | 37.55 | 36.00 | 37.13 | 593,743 | +0.19(+0.51%) |
Oct 28, 2005 | 36.25 | 37.25 | 35.32 | 36.94 | 1,373,602 | +0.76(+2.09%) |
Oct 27, 2005 | 37.45 | 37.78 | 35.91 | 36.18 | 634,255 | -1.12(-2.99%) |
Oct 26, 2005 | 37.16 | 38.58 | 36.80 | 37.30 | 1,126,819 | +0.11(+0.29%) |
Oct 25, 2005 | 37.54 | 37.55 | 36.71 | 37.19 | 1,141,660 | +1.31(+3.64%) |
Oct 24, 2005 | 34.73 | 36.15 | 34.49 | 35.88 | 765,218 | +1.15(+3.30%) |
Oct 21, 2005 | 34.61 | 35.29 | 34.18 | 34.73 | 509,009 | +0.08(+0.23%) |
Oct 20, 2005 | 36.30 | 36.30 | 33.86 | 34.65 | 766,722 | -1.16(-3.23%) |
Oct 19, 2005 | 35.15 | 35.85 | 33.85 | 35.81 | 744,260 | +0.81(+2.31%) |
Oct 18, 2005 | 34.70 | 35.70 | 34.43 | 35.00 | 859,880 | -0.29(-0.82%) |
Oct 17, 2005 | 34.90 | 36.28 | 34.90 | 35.29 | 539,393 | +0.65(+1.87%) |
Oct 14, 2005 | 34.75 | 35.50 | 33.96 | 34.64 | 1,040,380 | -0.01(-0.03%) |
Oct 13, 2005 | 36.10 | 36.10 | 32.66 | 34.65 | 1,475,685 | -1.45(-4.01%) |
Oct 12, 2005 | 36.97 | 37.10 | 35.80 | 36.10 | 572,184 | -0.87(-2.35%) |
Oct 11, 2005 | 37.26 | 37.70 | 36.65 | 36.97 | 453,455 | +0.47(+1.28%) |
Oct 10, 2005 | 37.00 | 37.04 | 36.42 | 36.50 | 663,536 | -0.75(-2.01%) |
Oct 07, 2005 | 36.90 | 37.55 | 36.32 | 37.25 | 1,420,833 | +2.07(+5.90%) |
Oct 06, 2005 | 38.29 | 38.29 | 34.27 | 35.17 | 1,910,288 | -3.47(-8.98%) |
Oct 05, 2005 | 41.19 | 41.53 | 38.29 | 38.64 | 639,670 | -2.54(-6.17%) |
Oct 04, 2005 | 42.88 | 42.89 | 40.95 | 41.19 | 294,916 | -1.43(-3.35%) |
Oct 03, 2005 | 41.39 | 43.16 | 41.39 | 42.61 | 745,965 | +1.37(+3.31%) |
Sep 30, 2005 | 41.24 | 41.63 | 40.59 | 41.25 | 409,533 | -0.50(-1.19%) |
Sep 29, 2005 | 41.39 | 42.37 | 40.90 | 41.74 | 1,661,600 | +0.85(+2.07%) |
Sep 28, 2005 | 39.89 | 40.99 | 39.76 | 40.90 | 435,605 | +1.01(+2.52%) |
Sep 27, 2005 | 40.19 | 40.59 | 38.85 | 39.89 | 442,825 | +0.41(+1.04%) |
Sep 26, 2005 | 40.41 | 40.41 | 38.84 | 39.48 | 539,894 | +0.97(+2.51%) |
Sep 23, 2005 | 38.51 | 38.87 | 37.65 | 38.51 | 358,191 | -0.38(-0.97%) |
Sep 22, 2005 | 39.91 | 40.13 | 36.80 | 38.89 | 1,054,018 | -1.05(-2.62%) |
Sep 21, 2005 | 41.89 | 42.03 | 39.93 | 39.94 | 1,075,477 | -1.55(-3.73%) |
Sep 20, 2005 | 41.19 | 41.90 | 40.79 | 41.48 | 558,847 | +0.14(+0.34%) |
Sep 19, 2005 | 40.44 | 42.47 | 40.39 | 41.35 | 990,141 | +1.26(+3.13%) |
Sep 16, 2005 | 39.22 | 40.09 | 38.79 | 40.09 | 1,232,411 | +1.37(+3.53%) |
Sep 15, 2005 | 39.14 | 39.36 | 38.46 | 38.72 | 366,815 | -0.25(-0.64%) |
Sep 14, 2005 | 38.69 | 39.25 | 38.56 | 38.97 | 724,405 | +0.27(+0.70%) |
Sep 13, 2005 | 39.64 | 39.70 | 38.49 | 38.70 | 779,357 | -0.94(-2.36%) |
Sep 12, 2005 | 40.22 | 40.39 | 39.58 | 39.64 | 538,791 | -0.58(-1.44%) |
Sep 09, 2005 | 39.60 | 40.33 | 39.56 | 40.22 | 427,583 | +0.82(+2.08%) |
Sep 08, 2005 | 39.56 | 39.86 | 39.24 | 39.40 | 508,808 | -0.16(-0.40%) |
Sep 07, 2005 | 38.59 | 39.79 | 38.59 | 39.56 | 765,318 | +0.82(+2.11%) |
Sep 06, 2005 | 38.89 | 39.22 | 38.29 | 38.74 | 624,528 | -0.50(-1.27%) |
Sep 02, 2005 | 38.78 | 39.80 | 38.78 | 39.24 | 347,562 | -0.56(-1.40%) |
Sep 01, 2005 | 38.94 | 40.64 | 38.94 | 39.80 | 1,167,532 | +0.86(+2.20%) |
Aug 31, 2005 | 37.92 | 39.89 | 37.80 | 38.94 | 820,671 | +1.05(+2.76%) |
Aug 30, 2005 | 37.35 | 38.25 | 37.35 | 37.89 | 733,330 | +0.70(+1.88%) |
Aug 29, 2005 | 37.89 | 37.89 | 36.40 | 37.20 | 506,602 | +0.16(+0.43%) |
Aug 26, 2005 | 37.29 | 37.46 | 36.72 | 37.04 | 374,336 | -0.21(-0.56%) |
Aug 25, 2005 | 37.00 | 37.44 | 36.65 | 37.25 | 327,105 | +0.28(+0.76%) |
Aug 24, 2005 | 36.69 | 37.34 | 36.55 | 36.97 | 578,601 | +0.47(+1.28%) |
Aug 23, 2005 | 36.45 | 36.84 | 35.81 | 36.50 | 484,641 | +0.35(+0.97%) |
Aug 22, 2005 | 35.74 | 36.20 | 35.74 | 36.15 | 836,315 | +0.50(+1.40%) |
Aug 19, 2005 | 35.23 | 35.65 | 34.84 | 35.65 | 471,204 | +0.82(+2.35%) |
Aug 18, 2005 | 34.13 | 35.10 | 33.82 | 34.83 | 658,021 | +0.13(+0.37%) |
Aug 17, 2005 | 35.59 | 35.93 | 34.32 | 34.70 | 1,518,704 | -0.88(-2.47%) |
Aug 16, 2005 | 36.35 | 36.35 | 35.38 | 35.58 | 388,074 | -0.81(-2.22%) |
Aug 15, 2005 | 36.65 | 36.90 | 36.10 | 36.39 | 504,095 | -0.42(-1.14%) |
Aug 12, 2005 | 35.90 | 37.14 | 35.50 | 36.81 | 1,176,156 | -0.19(-0.51%) |
Aug 11, 2005 | 36.85 | 37.14 | 36.38 | 37.00 | 496,574 | +0.19(+0.52%) |
Aug 10, 2005 | 36.25 | 37.00 | 36.15 | 36.81 | 611,392 | +0.67(+1.85%) |
Aug 09, 2005 | 35.90 | 36.19 | 35.10 | 36.14 | 395,795 | +0.27(+0.75%) |
Aug 08, 2005 | 36.53 | 36.80 | 35.79 | 35.87 | 445,232 | -0.46(-1.26%) |
Aug 05, 2005 | 36.71 | 37.03 | 35.76 | 36.33 | 661,531 | -0.28(-0.76%) |
Aug 04, 2005 | 35.96 | 36.61 | 35.95 | 36.61 | 595,649 | +0.70(+1.94%) |
Aug 03, 2005 | 35.10 | 36.10 | 35.09 | 35.91 | 961,361 | +0.82(+2.33%) |
Aug 02, 2005 | 35.19 | 35.79 | 34.90 | 35.09 | 1,193,905 | -0.04(-0.11%) |
Aug 01, 2005 | 33.90 | 35.15 | 33.90 | 35.13 | 1,137,248 | +1.24(+3.65%) |
Jul 29, 2005 | 34.01 | 34.13 | 33.23 | 33.90 | 558,446 | +0.06(+0.18%) |
Jul 28, 2005 | 33.13 | 33.84 | 32.51 | 33.84 | 608,885 | +0.89(+2.69%) |
Jul 27, 2005 | 32.91 | 33.36 | 32.06 | 32.95 | 754,087 | +0.04(+0.12%) |
Jul 26, 2005 | 32.97 | 33.01 | 32.08 | 32.91 | 1,208,044 | -0.08(-0.24%) |
Jul 25, 2005 | 33.59 | 33.84 | 32.99 | 32.99 | 933,183 | -0.44(-1.31%) |
Jul 22, 2005 | 31.91 | 34.39 | 31.46 | 33.43 | 5,011,875 | +1.32(+4.10%) |
Jul 21, 2005 | 33.16 | 33.16 | 32.10 | 32.11 | 231,440 | -1.15(-3.45%) |
Jul 20, 2005 | 33.08 | 33.34 | 32.38 | 33.26 | 232,142 | +0.25(+0.76%) |
Jul 19, 2005 | 32.21 | 33.01 | 32.09 | 33.01 | 296,220 | +1.50(+4.75%) |
Jul 18, 2005 | 32.20 | 32.21 | 31.51 | 31.51 | 252,499 | -0.55(-1.71%) |
Jul 15, 2005 | 32.18 | 32.46 | 31.71 | 32.06 | 205,468 | -0.11(-0.34%) |
Jul 14, 2005 | 33.64 | 33.66 | 31.62 | 32.17 | 508,507 | -0.93(-2.80%) |
Jul 13, 2005 | 33.92 | 34.18 | 33.10 | 33.10 | 267,540 | -0.82(-2.41%) |
Jul 12, 2005 | 33.81 | 34.60 | 33.73 | 33.92 | 739,046 | +0.61(+1.83%) |
Jul 11, 2005 | 33.16 | 34.23 | 32.66 | 33.31 | 634,556 | +0.90(+2.77%) |
Jul 08, 2005 | 31.69 | 32.41 | 31.51 | 32.41 | 503,995 | +1.12(+3.57%) |
Jul 07, 2005 | 30.91 | 31.36 | 30.61 | 31.29 | 368,821 | -0.10(-0.32%) |
Jul 06, 2005 | 31.70 | 32.13 | 30.76 | 31.39 | 345,055 | -0.22(-0.69%) |
Jul 05, 2005 | 31.91 | 31.91 | 31.38 | 31.61 | 465,588 | -0.14(-0.44%) |
Jul 01, 2005 | 31.41 | 31.91 | 31.22 | 31.75 | 658,121 | +0.74(+2.38%) |
Jun 30, 2005 | 28.87 | 31.81 | 28.41 | 31.01 | 3,396,202 | +2.38(+8.32%) |
Jun 29, 2005 | 28.40 | 28.77 | 28.22 | 28.63 | 625,531 | +0.45(+1.59%) |
Jun 28, 2005 | 27.54 | 28.52 | 27.51 | 28.18 | 516,630 | +0.51(+1.84%) |
Jun 27, 2005 | 28.17 | 28.87 | 27.47 | 27.67 | 960,960 | -0.50(-1.77%) |
Jun 24, 2005 | 27.92 | 28.20 | 27.09 | 28.17 | 1,439,785 | +0.24(+0.86%) |
Jun 23, 2005 | 29.02 | 29.02 | 21.04 | 27.93 | 1,046,697 | -1.09(-3.75%) |
Jun 22, 2005 | 30.08 | 30.08 | 28.71 | 29.02 | 682,689 | -1.06(-3.51%) |
Jun 21, 2005 | 30.91 | 31.14 | 29.77 | 30.08 | 546,111 | -0.64(-2.08%) |
Jun 20, 2005 | 30.07 | 31.31 | 29.99 | 30.71 | 711,670 | +0.80(+2.67%) |
Jun 17, 2005 | 29.86 | 30.06 | 29.07 | 29.92 | 1,120,401 | +0.06(+0.20%) |
Jun 16, 2005 | 30.14 | 30.25 | 29.82 | 29.86 | 665,041 | -0.16(-0.53%) |
Jun 15, 2005 | 30.07 | 30.31 | 29.82 | 30.02 | 724,004 | -0.02(-0.07%) |
Jun 14, 2005 | 30.01 | 30.15 | 29.47 | 30.04 | 659,826 | +0.03(+0.10%) |
Jun 13, 2005 | 28.77 | 30.22 | 28.42 | 30.01 | 876,927 | +1.14(+3.94%) |
Jun 10, 2005 | 28.82 | 28.89 | 28.19 | 28.87 | 626,033 | +0.25(+0.87%) |
Jun 09, 2005 | 27.32 | 28.81 | 26.97 | 28.62 | 623,024 | +1.27(+4.63%) |
Jun 08, 2005 | 27.59 | 28.13 | 27.25 | 27.35 | 468,196 | -0.24(-0.87%) |
Jun 07, 2005 | 28.22 | 28.57 | 27.54 | 27.59 | 492,864 | -0.73(-2.57%) |
Jun 06, 2005 | 28.93 | 29.18 | 28.27 | 28.32 | 514,724 | -0.65(-2.24%) |
Jun 03, 2005 | 29.37 | 29.61 | 28.92 | 28.97 | 312,364 | -0.43(-1.46%) |
Jun 02, 2005 | 30.14 | 30.32 | 29.33 | 29.40 | 312,765 | -0.54(-1.80%) |
Jun 01, 2005 | 29.32 | 30.21 | 29.32 | 29.94 | 373,534 | +0.72(+2.46%) |
May 31, 2005 | 29.67 | 29.72 | 28.93 | 29.22 | 376,241 | -0.55(-1.84%) |
May 27, 2005 | 28.54 | 29.81 | 28.54 | 29.77 | 608,985 | +1.08(+3.75%) |
May 26, 2005 | 27.66 | 28.76 | 27.66 | 28.69 | 371,929 | +1.09(+3.94%) |
May 25, 2005 | 27.72 | 28.12 | 27.12 | 27.60 | 416,653 | +0.03(+0.11%) |
May 24, 2005 | 28.71 | 28.71 | 27.52 | 27.57 | 517,733 | -1.00(-3.49%) |
May 23, 2005 | 27.90 | 28.77 | 27.78 | 28.57 | 494,970 | +0.80(+2.87%) |
May 20, 2005 | 28.23 | 28.37 | 27.58 | 27.77 | 254,304 | -0.46(-1.62%) |
May 19, 2005 | 27.42 | 28.31 | 27.37 | 28.23 | 990,742 | +0.68(+2.46%) |
May 18, 2005 | 27.82 | 27.93 | 27.33 | 27.55 | 608,384 | -0.07(-0.25%) |
May 17, 2005 | 26.44 | 27.92 | 26.44 | 27.62 | 795,000 | +1.19(+4.49%) |
May 16, 2005 | 25.83 | 26.81 | 24.83 | 26.44 | 1,266,105 | +0.51(+1.96%) |
May 13, 2005 | 27.42 | 27.61 | 25.49 | 25.93 | 2,267,978 | -1.75(-6.31%) |
May 12, 2005 | 29.52 | 29.68 | 27.21 | 27.67 | 981,216 | -1.94(-6.57%) |
May 11, 2005 | 29.67 | 30.14 | 29.32 | 29.62 | 293,211 | -0.30(-1.00%) |
May 10, 2005 | 29.92 | 30.42 | 29.68 | 29.92 | 582,913 | -0.14(-0.46%) |
May 09, 2005 | 29.91 | 30.18 | 29.47 | 30.06 | 368,921 | +0.15(+0.50%) |
May 06, 2005 | 30.27 | 30.44 | 29.58 | 29.91 | 268,042 | -0.25(-0.83%) |
May 05, 2005 | 30.07 | 30.70 | 29.59 | 30.16 | 548,017 | +0.26(+0.87%) |
May 04, 2005 | 28.82 | 29.94 | 28.37 | 29.90 | 428,385 | +1.08(+3.74%) |
May 03, 2005 | 29.47 | 29.47 | 28.42 | 28.82 | 476,017 | -0.81(-2.73%) |