Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.69 | 42.78 | 42.51 | 42.57 | 1,022,677 | -0.59(-1.37%) |
Apr 27, 2006 | 42.62 | 43.41 | 42.53 | 43.16 | 1,357,880 | -0.03(-0.07%) |
Apr 26, 2006 | 43.23 | 43.40 | 43.01 | 43.19 | 939,903 | +0.41(+0.97%) |
Apr 25, 2006 | 42.71 | 42.97 | 42.52 | 42.78 | 1,534,337 | -0.09(-0.20%) |
Apr 24, 2006 | 42.68 | 42.87 | 42.45 | 42.87 | 1,322,332 | +0.07(+0.16%) |
Apr 21, 2006 | 42.95 | 43.04 | 42.76 | 42.80 | 1,402,925 | -0.69(-1.59%) |
Apr 20, 2006 | 43.36 | 43.52 | 43.23 | 43.49 | 2,635,425 | -0.83(-1.86%) |
Apr 19, 2006 | 44.05 | 44.35 | 43.89 | 44.31 | 1,878,908 | +0.83(+1.92%) |
Apr 18, 2006 | 43.12 | 43.48 | 42.94 | 43.48 | 1,936,144 | +0.29(+0.67%) |
Apr 17, 2006 | 43.14 | 43.51 | 43.14 | 43.19 | 960,308 | +0.18(+0.42%) |
Apr 13, 2006 | 43.34 | 43.22 | 42.82 | 43.01 | 633,061 | -0.33(-0.76%) |
Apr 12, 2006 | 43.37 | 43.53 | 42.97 | 43.34 | 936,951 | -0.17(-0.39%) |
Apr 11, 2006 | 43.97 | 44.01 | 43.09 | 43.51 | 1,897,773 | -0.55(-1.24%) |
Apr 10, 2006 | 44.30 | 44.31 | 43.89 | 44.06 | 1,541,780 | +0.55(+1.25%) |
Apr 07, 2006 | 44.93 | 44.97 | 43.47 | 43.51 | 3,865,872 | -0.90(-2.04%) |
Apr 06, 2006 | 44.05 | 44.42 | 43.66 | 44.42 | 2,948,683 | +1.92(+4.53%) |
Apr 05, 2006 | 42.58 | 42.64 | 42.34 | 42.49 | 1,442,836 | -0.55(-1.29%) |
Apr 04, 2006 | 42.80 | 43.12 | 42.63 | 43.04 | 1,507,387 | +0.51(+1.21%) |
Apr 03, 2006 | 42.23 | 42.75 | 42.17 | 42.53 | 1,145,491 | +0.20(+0.48%) |
Mar 31, 2006 | 42.34 | 42.43 | 42.09 | 42.33 | 1,362,372 | +0.31(+0.74%) |
Mar 30, 2006 | 41.75 | 42.25 | 41.61 | 42.02 | 1,445,017 | +1.29(+3.18%) |
Mar 29, 2006 | 40.42 | 40.87 | 40.31 | 40.72 | 889,468 | +0.62(+1.55%) |
Mar 28, 2006 | 40.36 | 40.61 | 40.01 | 40.10 | 1,146,902 | -0.03(-0.08%) |
Mar 27, 2006 | 40.14 | 40.33 | 39.90 | 40.13 | 1,363,527 | -0.55(-1.36%) |
Mar 24, 2006 | 40.44 | 40.78 | 40.37 | 40.68 | 614,710 | -0.10(-0.25%) |
Mar 23, 2006 | 41.04 | 41.17 | 40.60 | 40.78 | 606,496 | -0.37(-0.91%) |
Mar 22, 2006 | 40.78 | 41.24 | 40.69 | 41.16 | 740,988 | +0.34(+0.82%) |
Mar 21, 2006 | 41.26 | 41.30 | 40.81 | 40.82 | 1,724,909 | -0.81(-1.95%) |
Mar 20, 2006 | 41.35 | 41.68 | 41.24 | 41.63 | 1,309,242 | +0.04(+0.09%) |
Mar 17, 2006 | 41.28 | 41.60 | 41.07 | 41.60 | 603,545 | +0.30(+0.74%) |
Mar 16, 2006 | 41.31 | 41.57 | 41.14 | 41.29 | 997,396 | +0.01(+0.02%) |
Mar 15, 2006 | 40.91 | 41.30 | 40.79 | 41.28 | 911,413 | +0.50(+1.22%) |
Mar 14, 2006 | 40.27 | 40.89 | 40.22 | 40.78 | 521,669 | +0.51(+1.28%) |
Mar 13, 2006 | 40.26 | 40.42 | 40.22 | 40.27 | 928,353 | -0.12(-0.29%) |
Mar 10, 2006 | 39.96 | 40.39 | 39.87 | 40.39 | 831,206 | +0.43(+1.07%) |
Mar 09, 2006 | 40.01 | 40.30 | 39.94 | 39.96 | 637,681 | +0.29(+0.73%) |
Mar 08, 2006 | 39.50 | 39.83 | 39.41 | 39.67 | 890,495 | -0.34(-0.84%) |
Mar 07, 2006 | 40.13 | 40.11 | 39.75 | 40.01 | 1,501,484 | -0.37(-0.91%) |
Mar 06, 2006 | 40.76 | 40.78 | 40.25 | 40.37 | 1,567,959 | -0.23(-0.56%) |
Mar 03, 2006 | 40.04 | 40.67 | 39.97 | 40.60 | 2,190,241 | +0.34(+0.85%) |
Mar 02, 2006 | 40.11 | 40.26 | 39.70 | 40.26 | 1,181,167 | -0.16(-0.40%) |
Mar 01, 2006 | 40.07 | 40.45 | 40.06 | 40.42 | 863,930 | +0.60(+1.51%) |
Feb 28, 2006 | 40.58 | 40.20 | 39.58 | 39.82 | 1,040,515 | -0.76(-1.88%) |
Feb 27, 2006 | 40.36 | 40.63 | 40.29 | 40.58 | 786,803 | +0.11(+0.27%) |
Feb 24, 2006 | 40.20 | 40.52 | 40.17 | 40.47 | 761,650 | +0.05(+0.12%) |
Feb 23, 2006 | 40.49 | 40.53 | 40.31 | 40.43 | 1,131,502 | +0.37(+0.93%) |
Feb 22, 2006 | 39.71 | 40.14 | 39.71 | 40.05 | 898,965 | +0.65(+1.66%) |
Feb 21, 2006 | 39.65 | 39.73 | 39.38 | 39.40 | 805,924 | -0.19(-0.49%) |
Feb 17, 2006 | 39.55 | 39.68 | 39.41 | 39.59 | 578,135 | +0.05(+0.12%) |
Feb 16, 2006 | 39.40 | 39.57 | 39.23 | 39.55 | 1,007,149 | +0.34(+0.87%) |
Feb 15, 2006 | 39.31 | 39.59 | 39.00 | 39.20 | 588,658 | +0.27(+0.70%) |
Feb 14, 2006 | 38.42 | 38.97 | 38.32 | 38.93 | 808,619 | +0.55(+1.44%) |
Feb 13, 2006 | 38.41 | 38.63 | 38.28 | 38.38 | 1,044,237 | -0.65(-1.66%) |
Feb 10, 2006 | 39.30 | 39.44 | 38.84 | 39.02 | 684,266 | -0.12(-0.30%) |
Feb 09, 2006 | 39.34 | 39.42 | 39.06 | 39.14 | 573,643 | +0.07(+0.18%) |
Feb 08, 2006 | 38.78 | 39.19 | 38.70 | 39.07 | 606,753 | +0.40(+1.03%) |
Feb 07, 2006 | 38.91 | 39.22 | 38.67 | 38.67 | 702,874 | -0.41(-1.04%) |
Feb 06, 2006 | 39.13 | 39.21 | 38.98 | 39.08 | 822,736 | -0.18(-0.46%) |
Feb 03, 2006 | 38.98 | 39.51 | 38.96 | 39.26 | 1,123,033 | -0.60(-1.51%) |
Feb 02, 2006 | 40.36 | 40.56 | 39.76 | 39.86 | 1,145,362 | -0.83(-2.05%) |
Feb 01, 2006 | 39.80 | 40.72 | 39.80 | 40.69 | 1,794,979 | +0.66(+1.65%) |
Jan 31, 2006 | 39.82 | 40.15 | 39.70 | 40.03 | 1,546,785 | +0.51(+1.30%) |
Jan 30, 2006 | 39.34 | 39.62 | 39.30 | 39.51 | 1,500,457 | +0.24(+0.62%) |
Jan 27, 2006 | 39.19 | 39.41 | 39.10 | 39.27 | 2,762,602 | -0.10(-0.26%) |
Jan 26, 2006 | 39.29 | 39.54 | 39.19 | 39.37 | 2,789,166 | +0.65(+1.67%) |
Jan 25, 2006 | 38.29 | 38.95 | 38.28 | 38.73 | 6,855,365 | +3.31(+9.35%) |
Jan 24, 2006 | 35.10 | 35.47 | 35.03 | 35.42 | 1,090,180 | +0.53(+1.52%) |
Jan 23, 2006 | 35.17 | 35.19 | 34.83 | 34.89 | 1,548,196 | +0.60(+1.75%) |
Jan 20, 2006 | 34.86 | 34.90 | 34.25 | 34.29 | 2,225,533 | -0.86(-2.46%) |
Jan 19, 2006 | 34.97 | 35.35 | 34.93 | 35.15 | 1,802,550 | -0.22(-0.62%) |
Jan 18, 2006 | 35.27 | 35.45 | 35.17 | 35.37 | 2,670,074 | -0.44(-1.22%) |
Jan 17, 2006 | 35.76 | 35.88 | 35.60 | 35.81 | 1,657,664 | -0.34(-0.93%) |
Jan 13, 2006 | 35.77 | 36.17 | 35.77 | 36.14 | 817,474 | +0.30(+0.85%) |
Jan 12, 2006 | 35.90 | 36.05 | 35.74 | 35.84 | 1,346,074 | -0.51(-1.39%) |
Jan 11, 2006 | 36.05 | 36.46 | 35.97 | 36.34 | 2,425,859 | -0.57(-1.54%) |
Jan 10, 2006 | 37.35 | 38.14 | 36.75 | 36.91 | 4,019,613 | -1.12(-2.95%) |
Jan 09, 2006 | 38.04 | 38.07 | 37.75 | 38.03 | 1,442,579 | -0.02(-0.06%) |
Jan 06, 2006 | 37.89 | 38.14 | 37.64 | 38.06 | 2,415,592 | +0.70(+1.88%) |
Jan 05, 2006 | 37.34 | 37.43 | 37.22 | 37.36 | 1,931,781 | +0.87(+2.39%) |
Jan 04, 2006 | 36.20 | 36.48 | 36.08 | 36.48 | 1,366,350 | +0.68(+1.89%) |
Jan 03, 2006 | 35.54 | 35.99 | 35.38 | 35.81 | 4,132,160 | +0.69(+1.95%) |
Dec 30, 2005 | 35.18 | 35.27 | 35.00 | 35.12 | 898,452 | -0.37(-1.03%) |
Dec 29, 2005 | 35.76 | 35.79 | 35.45 | 35.49 | 859,439 | -0.18(-0.50%) |
Dec 28, 2005 | 35.95 | 35.99 | 35.58 | 35.67 | 553,110 | +0.23(+0.64%) |
Dec 27, 2005 | 35.67 | 35.75 | 35.40 | 35.44 | 370,366 | -0.13(-0.37%) |
Dec 23, 2005 | 35.57 | 35.68 | 35.47 | 35.57 | 558,757 | -0.16(-0.46%) |
Dec 22, 2005 | 35.56 | 35.74 | 35.50 | 35.74 | 667,069 | +0.16(+0.46%) |
Dec 21, 2005 | 35.49 | 35.62 | 35.42 | 35.57 | 772,686 | +0.16(+0.46%) |
Dec 20, 2005 | 35.48 | 35.49 | 35.22 | 35.41 | 952,608 | -0.41(-1.15%) |
Dec 19, 2005 | 36.09 | 36.20 | 35.81 | 35.82 | 936,951 | -0.28(-0.78%) |
Dec 16, 2005 | 36.23 | 36.23 | 35.94 | 36.10 | 548,234 | -0.08(-0.22%) |
Dec 15, 2005 | 36.13 | 36.24 | 35.98 | 36.18 | 807,849 | +0.02(+0.06%) |
Dec 14, 2005 | 36.05 | 36.21 | 36.02 | 36.16 | 913,595 | -0.01(-0.02%) |
Dec 13, 2005 | 35.88 | 36.27 | 35.87 | 36.16 | 919,113 | +0.09(+0.26%) |
Dec 12, 2005 | 36.03 | 36.15 | 35.83 | 36.07 | 850,969 | +0.30(+0.85%) |
Dec 09, 2005 | 35.57 | 35.81 | 35.47 | 35.77 | 530,139 | +0.25(+0.70%) |
Dec 08, 2005 | 35.47 | 35.84 | 35.33 | 35.52 | 1,354,543 | +0.22(+0.62%) |
Dec 07, 2005 | 35.40 | 35.49 | 35.11 | 35.30 | 774,740 | -0.44(-1.22%) |
Dec 06, 2005 | 35.65 | 35.91 | 35.48 | 35.74 | 759,468 | +0.24(+0.68%) |
Dec 05, 2005 | 35.63 | 35.67 | 35.28 | 35.49 | 843,782 | -0.03(-0.09%) |
Dec 02, 2005 | 35.31 | 35.56 | 35.24 | 35.53 | 736,240 | +0.10(+0.29%) |
Dec 01, 2005 | 35.27 | 35.46 | 35.17 | 35.42 | 1,125,214 | +0.24(+0.69%) |
Nov 30, 2005 | 35.31 | 35.38 | 35.14 | 35.18 | 1,311,296 | +0.17(+0.49%) |
Nov 29, 2005 | 35.23 | 35.24 | 34.95 | 35.01 | 1,239,686 | +0.48(+1.38%) |
Nov 28, 2005 | 34.85 | 34.89 | 34.42 | 34.54 | 1,316,942 | +0.54(+1.58%) |
Nov 25, 2005 | 34.04 | 34.09 | 33.97 | 34.00 | 236,515 | +0.11(+0.32%) |
Nov 23, 2005 | 33.83 | 34.01 | 33.81 | 33.89 | 660,396 | +0.13(+0.39%) |
Nov 22, 2005 | 33.38 | 33.82 | 33.29 | 33.76 | 1,944,229 | +0.35(+1.05%) |
Nov 21, 2005 | 33.45 | 33.55 | 33.27 | 33.41 | 995,856 | +0.15(+0.45%) |
Nov 18, 2005 | 33.27 | 33.30 | 33.00 | 33.26 | 714,039 | +0.33(+0.99%) |
Nov 17, 2005 | 32.88 | 33.06 | 32.62 | 32.93 | 2,262,877 | +0.14(+0.43%) |
Nov 16, 2005 | 32.96 | 32.96 | 32.73 | 32.79 | 805,668 | -0.18(-0.54%) |
Nov 15, 2005 | 33.16 | 33.32 | 32.90 | 32.97 | 641,403 | -0.19(-0.56%) |
Nov 14, 2005 | 33.18 | 33.22 | 33.09 | 33.16 | 913,210 | -0.31(-0.93%) |
Nov 11, 2005 | 33.29 | 33.50 | 33.27 | 33.47 | 1,361,858 | +0.24(+0.73%) |
Nov 10, 2005 | 33.19 | 33.31 | 32.79 | 33.23 | 1,297,051 | -0.14(-0.42%) |
Nov 09, 2005 | 33.21 | 33.48 | 33.13 | 33.37 | 1,007,020 | +0.06(+0.19%) |
Nov 08, 2005 | 33.22 | 33.43 | 33.12 | 33.30 | 854,049 | -0.10(-0.30%) |
Nov 07, 2005 | 33.38 | 33.49 | 33.12 | 33.41 | 1,051,937 | +0.11(+0.33%) |
Nov 04, 2005 | 33.60 | 33.69 | 33.14 | 33.30 | 889,468 | -0.21(-0.63%) |
Nov 03, 2005 | 33.68 | 33.86 | 33.44 | 33.51 | 1,561,543 | -0.23(-0.69%) |
Nov 02, 2005 | 33.23 | 33.74 | 33.20 | 33.74 | 1,083,763 | +0.37(+1.10%) |
Nov 01, 2005 | 33.23 | 33.47 | 33.14 | 33.37 | 952,223 | -0.09(-0.26%) |
Oct 31, 2005 | 33.16 | 33.58 | 33.15 | 33.46 | 1,191,049 | +0.16(+0.47%) |
Oct 28, 2005 | 33.04 | 33.68 | 32.99 | 33.30 | 1,980,803 | +0.26(+0.78%) |
Oct 27, 2005 | 33.57 | 33.63 | 33.05 | 33.05 | 935,796 | -0.52(-1.56%) |
Oct 26, 2005 | 33.78 | 33.98 | 33.53 | 33.57 | 1,438,344 | -0.34(-1.01%) |
Oct 25, 2005 | 34.13 | 34.29 | 33.76 | 33.91 | 1,352,875 | -0.36(-1.05%) |
Oct 24, 2005 | 33.91 | 34.29 | 33.88 | 34.27 | 1,553,586 | +0.28(+0.83%) |
Oct 21, 2005 | 34.25 | 34.43 | 33.94 | 33.99 | 1,861,840 | +0.03(+0.09%) |
Oct 20, 2005 | 34.47 | 34.54 | 33.90 | 33.96 | 4,487,768 | +0.03(+0.09%) |
Oct 19, 2005 | 33.23 | 33.93 | 33.17 | 33.93 | 2,471,288 | +0.22(+0.65%) |
Oct 18, 2005 | 33.65 | 33.87 | 33.61 | 33.71 | 1,524,840 | -0.23(-0.69%) |
Oct 17, 2005 | 33.87 | 34.04 | 33.84 | 33.94 | 1,016,260 | +0.24(+0.72%) |
Oct 14, 2005 | 33.31 | 33.75 | 33.27 | 33.70 | 870,475 | +0.45(+1.36%) |
Oct 13, 2005 | 32.91 | 33.27 | 32.74 | 33.25 | 1,174,494 | +0.23(+0.68%) |
Oct 12, 2005 | 33.23 | 33.37 | 33.02 | 33.02 | 1,594,653 | -0.23(-0.68%) |
Oct 11, 2005 | 33.58 | 33.68 | 33.19 | 33.25 | 2,382,611 | -0.22(-0.65%) |
Oct 10, 2005 | 33.54 | 33.61 | 33.27 | 33.47 | 1,723,626 | +0.00(+0.00%) |
Oct 07, 2005 | 33.29 | 33.53 | 33.31 | 33.47 | 1,607,871 | +0.37(+1.11%) |
Oct 06, 2005 | 33.34 | 33.46 | 33.01 | 33.10 | 1,585,284 | -0.13(-0.40%) |
Oct 05, 2005 | 33.55 | 33.66 | 33.23 | 33.23 | 1,495,837 | -0.29(-0.86%) |
Oct 04, 2005 | 33.74 | 33.96 | 33.51 | 33.52 | 609,320 | -0.04(-0.12%) |
Oct 03, 2005 | 33.63 | 33.69 | 33.46 | 33.56 | 828,382 | -0.20(-0.60%) |
Sep 30, 2005 | 33.62 | 33.95 | 33.58 | 33.76 | 923,348 | +0.04(+0.12%) |
Sep 29, 2005 | 33.49 | 33.76 | 33.21 | 33.73 | 1,614,544 | +0.18(+0.53%) |
Sep 28, 2005 | 33.55 | 33.67 | 33.35 | 33.55 | 979,301 | +0.39(+1.18%) |
Sep 27, 2005 | 33.17 | 33.30 | 32.95 | 33.16 | 1,290,891 | -0.35(-1.05%) |
Sep 26, 2005 | 33.49 | 33.67 | 33.37 | 33.51 | 1,627,506 | +0.86(+2.63%) |
Sep 23, 2005 | 32.65 | 32.77 | 32.18 | 32.65 | 1,567,959 | -0.30(-0.92%) |
Sep 22, 2005 | 32.95 | 32.98 | 32.70 | 32.95 | 1,773,034 | -0.20(-0.61%) |
Sep 21, 2005 | 33.40 | 33.51 | 33.11 | 33.16 | 1,156,912 | -0.38(-1.14%) |
Sep 20, 2005 | 33.54 | 34.05 | 33.44 | 33.54 | 929,251 | -0.23(-0.69%) |
Sep 19, 2005 | 33.77 | 33.88 | 33.66 | 33.77 | 1,296,409 | -0.69(-1.99%) |
Sep 16, 2005 | 34.05 | 34.48 | 34.02 | 34.46 | 1,331,700 | +0.93(+2.77%) |
Sep 15, 2005 | 33.61 | 33.65 | 33.41 | 33.53 | 546,822 | -0.30(-0.88%) |
Sep 14, 2005 | 34.02 | 34.09 | 33.71 | 33.83 | 722,380 | -0.15(-0.44%) |
Sep 13, 2005 | 34.25 | 34.28 | 33.91 | 33.97 | 1,338,759 | -0.57(-1.65%) |
Sep 12, 2005 | 34.61 | 34.74 | 34.43 | 34.54 | 928,481 | +0.00(+0.00%) |
Sep 09, 2005 | 34.32 | 34.60 | 34.32 | 34.54 | 1,114,178 | +0.37(+1.07%) |
Sep 08, 2005 | 34.19 | 34.30 | 34.11 | 34.18 | 558,629 | -0.22(-0.63%) |
Sep 07, 2005 | 34.40 | 34.56 | 34.22 | 34.40 | 1,494,040 | +0.09(+0.25%) |
Sep 06, 2005 | 34.07 | 34.33 | 34.06 | 34.31 | 1,335,037 | +0.72(+2.13%) |
Sep 02, 2005 | 33.59 | 33.81 | 33.56 | 33.59 | 983,921 | -0.01(-0.02%) |
Sep 01, 2005 | 33.58 | 33.70 | 33.20 | 33.60 | 1,461,701 | +0.35(+1.05%) |
Aug 31, 2005 | 32.83 | 33.30 | 32.63 | 33.25 | 1,236,478 | +0.52(+1.60%) |
Aug 30, 2005 | 32.76 | 32.81 | 32.50 | 32.73 | 955,431 | -0.09(-0.28%) |
Aug 29, 2005 | 32.57 | 32.85 | 32.50 | 32.82 | 581,087 | +0.23(+0.69%) |
Aug 26, 2005 | 33.03 | 33.06 | 32.56 | 32.60 | 794,888 | -0.30(-0.90%) |
Aug 25, 2005 | 32.84 | 32.95 | 32.77 | 32.89 | 717,504 | +0.00(+0.00%) |
Aug 24, 2005 | 32.87 | 33.25 | 32.86 | 32.89 | 514,482 | -0.13(-0.40%) |
Aug 23, 2005 | 32.95 | 33.09 | 32.83 | 33.02 | 689,142 | -0.06(-0.19%) |
Aug 22, 2005 | 33.06 | 33.26 | 32.98 | 33.09 | 929,251 | -0.01(-0.02%) |
Aug 19, 2005 | 33.03 | 33.15 | 32.97 | 33.09 | 576,082 | +0.32(+0.97%) |
Aug 18, 2005 | 32.69 | 32.93 | 32.56 | 32.77 | 1,342,865 | -0.34(-1.01%) |
Aug 17, 2005 | 32.95 | 33.19 | 32.83 | 33.11 | 1,473,507 | -0.02(-0.07%) |
Aug 16, 2005 | 33.53 | 33.61 | 33.12 | 33.13 | 1,539,726 | -0.76(-2.23%) |
Aug 15, 2005 | 33.70 | 34.00 | 33.65 | 33.89 | 867,909 | -0.01(-0.02%) |
Aug 12, 2005 | 33.81 | 34.05 | 33.73 | 33.90 | 896,912 | -0.19(-0.55%) |
Aug 11, 2005 | 33.95 | 34.14 | 33.81 | 34.08 | 473,159 | +0.19(+0.55%) |
Aug 10, 2005 | 34.08 | 34.26 | 33.82 | 33.90 | 1,021,779 | +0.28(+0.83%) |
Aug 09, 2005 | 33.34 | 33.76 | 33.28 | 33.62 | 828,254 | +0.37(+1.13%) |
Aug 08, 2005 | 33.56 | 33.58 | 33.23 | 33.24 | 554,265 | -0.13(-0.40%) |
Aug 05, 2005 | 33.62 | 33.65 | 33.27 | 33.37 | 484,838 | -0.20(-0.60%) |
Aug 04, 2005 | 33.61 | 33.87 | 33.48 | 33.58 | 1,007,020 | -0.51(-1.49%) |
Aug 03, 2005 | 33.84 | 34.14 | 33.84 | 34.08 | 1,086,330 | +0.38(+1.13%) |
Aug 02, 2005 | 33.55 | 33.76 | 33.54 | 33.70 | 2,264,289 | +0.41(+1.24%) |
Aug 01, 2005 | 33.25 | 33.44 | 33.16 | 33.29 | 1,347,357 | -0.08(-0.23%) |
Jul 29, 2005 | 33.56 | 33.58 | 33.33 | 33.37 | 884,463 | -0.33(-0.97%) |
Jul 28, 2005 | 33.61 | 33.72 | 33.44 | 33.69 | 1,313,606 | +0.23(+0.68%) |
Jul 27, 2005 | 33.32 | 33.53 | 33.23 | 33.47 | 1,156,784 | +0.10(+0.30%) |
Jul 26, 2005 | 33.45 | 33.52 | 33.30 | 33.37 | 1,897,644 | -0.14(-0.42%) |
Jul 25, 2005 | 33.62 | 33.74 | 33.38 | 33.51 | 2,504,270 | -0.62(-1.80%) |
Jul 22, 2005 | 34.50 | 34.56 | 34.04 | 34.12 | 2,664,684 | -0.04(-0.11%) |
Jul 21, 2005 | 34.47 | 34.47 | 33.96 | 34.16 | 3,201,625 | -0.84(-2.40%) |
Jul 20, 2005 | 34.57 | 35.03 | 34.38 | 35.00 | 2,543,667 | +0.34(+0.97%) |
Jul 19, 2005 | 34.26 | 34.72 | 34.21 | 34.67 | 1,581,306 | +0.65(+1.90%) |
Jul 18, 2005 | 34.15 | 34.16 | 33.98 | 34.02 | 1,457,466 | -0.32(-0.93%) |
Jul 15, 2005 | 34.15 | 34.47 | 34.05 | 34.34 | 893,190 | +0.06(+0.18%) |
Jul 14, 2005 | 34.32 | 34.43 | 34.09 | 34.28 | 1,790,872 | +0.46(+1.36%) |
Jul 13, 2005 | 33.76 | 33.88 | 33.65 | 33.82 | 1,125,471 | -0.43(-1.25%) |
Jul 12, 2005 | 34.03 | 34.40 | 33.97 | 34.25 | 1,332,855 | +0.53(+1.57%) |
Jul 11, 2005 | 33.37 | 33.76 | 33.36 | 33.72 | 1,080,041 | +0.62(+1.88%) |
Jul 08, 2005 | 32.52 | 33.16 | 32.51 | 33.09 | 2,257,231 | +0.51(+1.55%) |
Jul 07, 2005 | 32.28 | 32.63 | 32.28 | 32.59 | 1,917,407 | -0.44(-1.32%) |
Jul 06, 2005 | 33.09 | 33.23 | 32.98 | 33.02 | 1,388,423 | -0.09(-0.28%) |
Jul 05, 2005 | 32.93 | 33.16 | 32.82 | 33.12 | 1,565,136 | -0.63(-1.87%) |
Jul 01, 2005 | 33.88 | 33.96 | 33.60 | 33.75 | 1,567,831 | +0.01(+0.02%) |
Jun 30, 2005 | 34.01 | 34.07 | 33.74 | 33.74 | 1,708,355 | +0.01(+0.02%) |
Jun 29, 2005 | 33.86 | 33.90 | 33.54 | 33.73 | 2,050,359 | +0.42(+1.26%) |
Jun 28, 2005 | 32.97 | 33.36 | 32.96 | 33.31 | 1,026,527 | +0.33(+0.99%) |
Jun 27, 2005 | 33.05 | 33.14 | 32.84 | 32.98 | 1,331,957 | -0.09(-0.28%) |
Jun 24, 2005 | 33.17 | 33.27 | 32.98 | 33.08 | 1,714,771 | -0.23(-0.68%) |
Jun 23, 2005 | 33.34 | 33.79 | 33.24 | 33.30 | 2,817,143 | -0.53(-1.57%) |
Jun 22, 2005 | 33.91 | 34.09 | 33.70 | 33.83 | 3,847,520 | +0.89(+2.70%) |
Jun 21, 2005 | 32.63 | 33.01 | 32.61 | 32.95 | 1,708,868 | +0.19(+0.59%) |
Jun 20, 2005 | 32.64 | 32.87 | 32.60 | 32.75 | 1,881,731 | -0.46(-1.38%) |
Jun 17, 2005 | 33.05 | 33.23 | 32.93 | 33.21 | 1,936,144 | +0.80(+2.48%) |
Jun 16, 2005 | 32.31 | 32.47 | 32.18 | 32.41 | 1,341,069 | +0.34(+1.07%) |
Jun 15, 2005 | 32.22 | 32.34 | 31.72 | 32.07 | 1,653,557 | +0.02(+0.07%) |
Jun 14, 2005 | 32.15 | 32.21 | 31.95 | 32.04 | 1,050,525 | -0.24(-0.75%) |
Jun 13, 2005 | 32.24 | 32.36 | 32.14 | 32.28 | 1,928,701 | -0.30(-0.93%) |
Jun 10, 2005 | 32.77 | 32.77 | 32.49 | 32.59 | 1,429,233 | -0.59(-1.78%) |
Jun 09, 2005 | 32.95 | 33.20 | 32.81 | 33.18 | 2,154,822 | +0.12(+0.35%) |
Jun 08, 2005 | 33.19 | 33.22 | 32.96 | 33.06 | 3,337,529 | -0.05(-0.14%) |
Jun 07, 2005 | 32.73 | 33.33 | 32.73 | 33.11 | 3,713,798 | +0.50(+1.53%) |
Jun 06, 2005 | 32.61 | 32.68 | 32.51 | 32.61 | 1,114,563 | +0.09(+0.29%) |
Jun 03, 2005 | 32.53 | 32.69 | 32.45 | 32.52 | 3,222,672 | -0.11(-0.33%) |
Jun 02, 2005 | 32.24 | 32.68 | 32.18 | 32.63 | 3,044,290 | +0.21(+0.65%) |
Jun 01, 2005 | 31.94 | 32.54 | 31.91 | 32.42 | 1,596,321 | +0.27(+0.85%) |
May 31, 2005 | 32.53 | 32.59 | 32.12 | 32.14 | 2,560,479 | -0.66(-2.02%) |
May 27, 2005 | 32.62 | 32.89 | 32.58 | 32.81 | 1,230,575 | +0.19(+0.57%) |
May 26, 2005 | 32.50 | 32.73 | 32.50 | 32.62 | 1,877,753 | +0.09(+0.26%) |
May 25, 2005 | 32.70 | 32.75 | 32.48 | 32.53 | 1,503,793 | -0.19(-0.60%) |
May 24, 2005 | 32.42 | 32.77 | 32.35 | 32.73 | 2,554,576 | +0.19(+0.57%) |
May 23, 2005 | 32.38 | 32.62 | 32.36 | 32.54 | 1,628,789 | +0.05(+0.14%) |
May 20, 2005 | 32.41 | 32.55 | 32.25 | 32.49 | 1,513,803 | -0.02(-0.07%) |
May 19, 2005 | 32.32 | 32.57 | 32.30 | 32.52 | 4,786,525 | -0.14(-0.43%) |
May 18, 2005 | 32.03 | 32.71 | 32.03 | 32.66 | 3,375,515 | +0.44(+1.38%) |
May 17, 2005 | 31.82 | 32.26 | 31.82 | 32.21 | 1,717,980 | +0.10(+0.32%) |
May 16, 2005 | 31.77 | 32.18 | 31.75 | 32.11 | 1,317,584 | +0.54(+1.70%) |
May 13, 2005 | 31.40 | 31.82 | 31.29 | 31.57 | 2,138,010 | +0.20(+0.65%) |
May 12, 2005 | 31.25 | 31.62 | 31.25 | 31.37 | 2,077,566 | -0.28(-0.89%) |
May 11, 2005 | 31.52 | 31.75 | 31.33 | 31.65 | 1,137,021 | +0.21(+0.67%) |
May 10, 2005 | 31.28 | 31.73 | 31.26 | 31.44 | 1,954,239 | -0.41(-1.27%) |
May 09, 2005 | 31.71 | 31.87 | 31.63 | 31.85 | 1,956,420 | -0.12(-0.37%) |
May 06, 2005 | 31.99 | 32.05 | 31.71 | 31.96 | 1,782,146 | +0.31(+0.98%) |
May 05, 2005 | 31.78 | 31.85 | 31.47 | 31.65 | 1,469,272 | +0.17(+0.54%) |
May 04, 2005 | 31.12 | 31.52 | 31.05 | 31.48 | 1,748,009 | +0.62(+1.99%) |
May 03, 2005 | 30.83 | 30.90 | 30.66 | 30.87 | 1,345,945 | +0.09(+0.30%) |