Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.33 | 46.24 | 45.23 | 45.83 | 715,538 | +0.63(+1.38%) |
May 30, 2006 | 45.78 | 46.00 | 45.21 | 45.21 | 366,761 | -0.74(-1.62%) |
May 26, 2006 | 45.75 | 46.16 | 45.65 | 45.95 | 1,079,062 | +0.45(+0.99%) |
May 25, 2006 | 44.96 | 45.64 | 44.96 | 45.50 | 415,798 | +0.75(+1.68%) |
May 24, 2006 | 44.86 | 45.25 | 44.21 | 44.75 | 400,092 | -0.23(-0.52%) |
May 23, 2006 | 44.48 | 45.75 | 44.48 | 44.98 | 476,226 | +0.56(+1.26%) |
May 22, 2006 | 45.24 | 45.35 | 44.00 | 44.42 | 610,629 | -0.90(-1.99%) |
May 19, 2006 | 44.86 | 45.65 | 44.74 | 45.32 | 549,242 | +0.53(+1.19%) |
May 18, 2006 | 45.08 | 45.55 | 44.78 | 44.79 | 557,995 | -0.25(-0.56%) |
May 17, 2006 | 45.87 | 46.20 | 45.03 | 45.04 | 645,399 | -0.92(-2.00%) |
May 16, 2006 | 45.71 | 46.01 | 45.66 | 45.96 | 472,989 | +0.28(+0.60%) |
May 15, 2006 | 45.83 | 46.10 | 45.44 | 45.68 | 570,824 | -0.34(-0.74%) |
May 12, 2006 | 46.22 | 46.28 | 45.88 | 46.02 | 560,033 | -0.20(-0.43%) |
May 11, 2006 | 46.72 | 46.79 | 45.91 | 46.22 | 899,818 | -0.60(-1.28%) |
May 10, 2006 | 45.87 | 46.91 | 45.81 | 46.82 | 572,622 | +0.19(+0.41%) |
May 09, 2006 | 46.04 | 46.67 | 46.01 | 46.63 | 551,640 | +0.45(+0.98%) |
May 08, 2006 | 47.15 | 47.16 | 46.09 | 46.18 | 1,267,059 | -1.13(-2.40%) |
May 05, 2006 | 47.79 | 47.96 | 46.72 | 47.32 | 667,819 | -0.22(-0.46%) |
May 04, 2006 | 47.08 | 48.29 | 47.08 | 47.53 | 1,484,550 | +0.53(+1.12%) |
May 03, 2006 | 44.20 | 47.37 | 43.50 | 47.01 | 2,513,137 | +4.53(+10.66%) |
May 02, 2006 | 42.30 | 42.51 | 42.05 | 42.48 | 540,730 | +0.28(+0.65%) |
May 01, 2006 | 42.29 | 42.38 | 41.96 | 42.20 | 496,968 | -0.17(-0.39%) |
Apr 28, 2006 | 42.33 | 42.49 | 42.20 | 42.37 | 760,019 | -0.08(-0.20%) |
Apr 27, 2006 | 42.37 | 42.58 | 42.09 | 42.45 | 702,709 | +0.04(+0.10%) |
Apr 26, 2006 | 42.66 | 42.70 | 42.24 | 42.41 | 561,951 | -0.23(-0.55%) |
Apr 25, 2006 | 42.22 | 42.70 | 42.04 | 42.65 | 620,581 | +0.47(+1.11%) |
Apr 24, 2006 | 42.12 | 42.25 | 41.69 | 42.18 | 411,242 | -0.04(-0.10%) |
Apr 21, 2006 | 42.80 | 42.84 | 42.00 | 42.22 | 276,120 | -0.45(-1.06%) |
Apr 20, 2006 | 42.45 | 42.95 | 42.24 | 42.67 | 309,810 | +0.23(+0.53%) |
Apr 19, 2006 | 42.20 | 42.73 | 42.14 | 42.45 | 282,354 | +0.19(+0.45%) |
Apr 18, 2006 | 42.05 | 42.42 | 41.88 | 42.25 | 358,488 | +0.26(+0.62%) |
Apr 17, 2006 | 42.33 | 42.58 | 41.90 | 41.99 | 377,671 | -0.25(-0.59%) |
Apr 13, 2006 | 42.23 | 42.50 | 42.04 | 42.24 | 147,591 | +0.02(+0.04%) |
Apr 12, 2006 | 42.54 | 42.79 | 42.20 | 42.23 | 347,098 | -0.24(-0.57%) |
Apr 11, 2006 | 42.11 | 42.73 | 42.06 | 42.47 | 434,382 | +0.33(+0.79%) |
Apr 10, 2006 | 42.61 | 42.62 | 41.89 | 42.14 | 736,999 | -0.44(-1.04%) |
Apr 07, 2006 | 42.70 | 43.12 | 42.42 | 42.58 | 2,516,134 | -0.08(-0.20%) |
Apr 06, 2006 | 42.33 | 42.71 | 42.32 | 42.66 | 3,570,259 | +0.33(+0.79%) |
Apr 05, 2006 | 42.39 | 42.53 | 42.30 | 42.33 | 1,233,128 | -0.06(-0.14%) |
Apr 04, 2006 | 42.35 | 42.53 | 42.24 | 42.39 | 799,705 | +0.02(+0.04%) |
Apr 03, 2006 | 42.37 | 42.61 | 42.29 | 42.37 | 605,114 | +0.03(+0.08%) |
Mar 31, 2006 | 42.10 | 42.34 | 42.03 | 42.34 | 982,546 | +0.28(+0.65%) |
Mar 30, 2006 | 42.12 | 42.26 | 41.92 | 42.06 | 1,056,282 | +0.03(+0.06%) |
Mar 29, 2006 | 41.83 | 42.20 | 41.71 | 42.04 | 457,043 | +0.25(+0.60%) |
Mar 28, 2006 | 41.66 | 41.84 | 41.49 | 41.79 | 572,622 | +0.14(+0.34%) |
Mar 27, 2006 | 41.14 | 41.64 | 41.14 | 41.64 | 278,757 | +0.42(+1.01%) |
Mar 24, 2006 | 41.08 | 41.38 | 41.04 | 41.23 | 502,003 | +0.05(+0.12%) |
Mar 23, 2006 | 41.45 | 41.45 | 40.99 | 41.18 | 438,698 | -0.31(-0.74%) |
Mar 22, 2006 | 41.49 | 41.54 | 41.09 | 41.49 | 500,685 | +0.04(+0.10%) |
Mar 21, 2006 | 41.36 | 41.74 | 41.29 | 41.44 | 659,786 | +0.01(+0.02%) |
Mar 20, 2006 | 41.41 | 41.72 | 41.33 | 41.44 | 585,331 | +0.05(+0.12%) |
Mar 17, 2006 | 41.58 | 41.70 | 41.29 | 41.39 | 832,436 | -0.53(-1.25%) |
Mar 16, 2006 | 42.44 | 42.50 | 41.87 | 41.91 | 449,729 | -0.44(-1.04%) |
Mar 15, 2006 | 41.61 | 42.42 | 41.57 | 42.35 | 518,909 | +0.58(+1.38%) |
Mar 14, 2006 | 41.50 | 41.87 | 41.39 | 41.78 | 485,578 | +0.10(+0.24%) |
Mar 13, 2006 | 41.99 | 42.20 | 41.62 | 41.68 | 380,549 | -0.23(-0.54%) |
Mar 10, 2006 | 41.49 | 41.92 | 41.42 | 41.90 | 889,267 | +0.45(+1.09%) |
Mar 09, 2006 | 41.70 | 42.65 | 41.29 | 41.45 | 3,229,754 | +0.89(+2.20%) |
Mar 08, 2006 | 40.03 | 40.76 | 39.99 | 40.56 | 747,310 | +0.48(+1.21%) |
Mar 07, 2006 | 40.28 | 40.33 | 39.83 | 40.08 | 443,974 | -0.23(-0.58%) |
Mar 06, 2006 | 40.87 | 40.91 | 40.25 | 40.31 | 620,940 | -0.56(-1.37%) |
Mar 03, 2006 | 41.24 | 41.50 | 40.84 | 40.87 | 509,677 | -0.50(-1.21%) |
Mar 02, 2006 | 41.74 | 42.00 | 41.24 | 41.37 | 445,413 | -0.42(-1.00%) |
Mar 01, 2006 | 40.85 | 41.89 | 40.78 | 41.79 | 930,391 | +0.94(+2.31%) |
Feb 28, 2006 | 41.42 | 41.39 | 40.60 | 40.84 | 746,591 | -0.58(-1.39%) |
Feb 27, 2006 | 41.25 | 41.42 | 40.93 | 41.42 | 677,771 | +0.50(+1.22%) |
Feb 24, 2006 | 40.75 | 41.04 | 40.64 | 40.92 | 507,039 | +0.08(+0.20%) |
Feb 23, 2006 | 41.04 | 41.16 | 40.60 | 40.84 | 1,001,490 | -0.28(-0.69%) |
Feb 22, 2006 | 41.29 | 41.40 | 41.06 | 41.12 | 1,016,716 | -0.17(-0.40%) |
Feb 21, 2006 | 41.58 | 42.01 | 41.29 | 41.29 | 698,033 | -0.43(-1.02%) |
Feb 17, 2006 | 41.08 | 41.97 | 40.79 | 41.71 | 1,158,553 | +0.68(+1.65%) |
Feb 16, 2006 | 40.03 | 41.64 | 39.91 | 41.04 | 1,169,224 | +1.00(+2.50%) |
Feb 15, 2006 | 39.95 | 40.24 | 39.94 | 40.03 | 653,192 | -0.04(-0.10%) |
Feb 14, 2006 | 40.08 | 40.18 | 39.73 | 40.08 | 1,484,910 | -0.11(-0.27%) |
Feb 13, 2006 | 40.62 | 40.74 | 39.99 | 40.18 | 1,235,407 | -0.52(-1.27%) |
Feb 10, 2006 | 40.66 | 41.24 | 39.12 | 40.70 | 2,178,987 | +0.00(+0.00%) |
Feb 09, 2006 | 41.54 | 42.24 | 40.45 | 40.70 | 6,237,942 | -4.20(-9.34%) |
Feb 08, 2006 | 44.75 | 45.02 | 44.64 | 44.90 | 552,719 | +0.27(+0.60%) |
Feb 07, 2006 | 44.54 | 44.86 | 44.53 | 44.63 | 336,068 | -0.03(-0.07%) |
Feb 06, 2006 | 44.58 | 44.83 | 44.24 | 44.66 | 461,359 | +0.03(+0.06%) |
Feb 03, 2006 | 44.12 | 44.77 | 43.85 | 44.64 | 425,990 | +0.43(+0.98%) |
Feb 02, 2006 | 44.48 | 45.06 | 43.89 | 44.20 | 433,543 | -0.27(-0.60%) |
Feb 01, 2006 | 44.58 | 44.67 | 44.16 | 44.47 | 386,424 | +0.10(+0.23%) |
Jan 31, 2006 | 43.91 | 44.50 | 43.89 | 44.37 | 854,138 | +0.50(+1.14%) |
Jan 30, 2006 | 42.83 | 43.98 | 42.83 | 43.87 | 675,493 | +1.13(+2.63%) |
Jan 27, 2006 | 42.37 | 42.75 | 41.92 | 42.75 | 528,860 | +0.48(+1.14%) |
Jan 26, 2006 | 42.12 | 42.55 | 41.82 | 42.26 | 664,342 | +0.11(+0.26%) |
Jan 25, 2006 | 42.49 | 42.50 | 41.91 | 42.15 | 248,664 | -0.28(-0.67%) |
Jan 24, 2006 | 42.04 | 42.70 | 42.04 | 42.44 | 288,589 | +0.48(+1.13%) |
Jan 23, 2006 | 42.12 | 42.17 | 41.75 | 41.96 | 536,414 | +0.05(+0.12%) |
Jan 20, 2006 | 41.91 | 42.01 | 41.82 | 41.91 | 340,983 | -0.02(-0.06%) |
Jan 19, 2006 | 41.88 | 42.08 | 41.79 | 41.94 | 301,178 | +0.08(+0.18%) |
Jan 18, 2006 | 41.95 | 42.07 | 41.79 | 41.86 | 209,338 | -0.09(-0.22%) |
Jan 17, 2006 | 41.77 | 41.95 | 41.70 | 41.95 | 438,579 | +0.11(+0.26%) |
Jan 13, 2006 | 41.12 | 41.84 | 41.12 | 41.84 | 366,761 | +0.71(+1.72%) |
Jan 12, 2006 | 41.54 | 41.57 | 41.14 | 41.14 | 394,337 | -0.48(-1.16%) |
Jan 11, 2006 | 41.68 | 41.71 | 41.52 | 41.62 | 387,743 | -0.13(-0.30%) |
Jan 10, 2006 | 41.49 | 41.89 | 41.37 | 41.74 | 344,340 | +0.25(+0.60%) |
Jan 09, 2006 | 40.49 | 41.87 | 40.45 | 41.49 | 497,807 | +1.00(+2.47%) |
Jan 06, 2006 | 40.86 | 40.86 | 40.23 | 40.49 | 217,491 | +0.12(+0.29%) |
Jan 05, 2006 | 40.19 | 40.50 | 39.83 | 40.38 | 346,618 | +0.18(+0.44%) |
Jan 04, 2006 | 40.29 | 40.34 | 40.15 | 40.20 | 406,686 | -0.09(-0.23%) |
Jan 03, 2006 | 40.24 | 40.44 | 39.68 | 40.29 | 516,511 | +0.33(+0.83%) |
Dec 30, 2005 | 40.25 | 40.25 | 39.68 | 39.96 | 356,450 | -0.29(-0.73%) |
Dec 29, 2005 | 39.98 | 40.56 | 39.68 | 40.25 | 518,429 | +0.25(+0.63%) |
Dec 28, 2005 | 39.93 | 40.16 | 39.58 | 40.00 | 442,056 | +0.11(+0.27%) |
Dec 27, 2005 | 40.42 | 40.59 | 39.67 | 39.89 | 345,539 | -0.54(-1.34%) |
Dec 23, 2005 | 40.45 | 40.60 | 40.22 | 40.44 | 281,275 | +0.03(+0.08%) |
Dec 22, 2005 | 40.58 | 40.58 | 40.31 | 40.40 | 370,598 | -0.14(-0.35%) |
Dec 21, 2005 | 40.44 | 41.01 | 40.33 | 40.54 | 890,106 | +0.18(+0.43%) |
Dec 20, 2005 | 40.37 | 40.45 | 40.08 | 40.37 | 306,333 | +0.06(+0.14%) |
Dec 19, 2005 | 40.45 | 40.49 | 40.13 | 40.31 | 366,641 | -0.10(-0.25%) |
Dec 16, 2005 | 40.56 | 40.61 | 40.25 | 40.41 | 207,060 | -0.11(-0.27%) |
Dec 15, 2005 | 40.66 | 40.74 | 40.18 | 40.52 | 319,282 | -0.15(-0.37%) |
Dec 14, 2005 | 40.44 | 40.72 | 40.20 | 40.67 | 345,779 | +0.23(+0.56%) |
Dec 13, 2005 | 39.91 | 40.54 | 39.55 | 40.44 | 635,208 | +0.53(+1.34%) |
Dec 12, 2005 | 40.30 | 40.30 | 39.75 | 39.91 | 446,731 | -0.05(-0.13%) |
Dec 09, 2005 | 39.73 | 39.99 | 39.62 | 39.96 | 255,258 | +0.23(+0.57%) |
Dec 08, 2005 | 39.79 | 39.95 | 39.59 | 39.73 | 394,217 | -0.02(-0.04%) |
Dec 07, 2005 | 39.88 | 39.93 | 39.73 | 39.75 | 474,427 | -0.09(-0.23%) |
Dec 06, 2005 | 39.53 | 39.95 | 39.53 | 39.84 | 688,202 | +0.37(+0.93%) |
Dec 05, 2005 | 39.91 | 39.95 | 39.32 | 39.48 | 532,697 | -0.47(-1.17%) |
Dec 02, 2005 | 39.43 | 39.94 | 39.37 | 39.94 | 772,728 | +0.40(+1.01%) |
Dec 01, 2005 | 39.06 | 39.71 | 39.06 | 39.54 | 978,590 | +1.04(+2.71%) |
Nov 30, 2005 | 38.62 | 38.64 | 38.24 | 38.50 | 1,221,379 | +0.21(+0.54%) |
Nov 29, 2005 | 37.73 | 38.37 | 37.73 | 38.29 | 1,006,885 | +0.59(+1.57%) |
Nov 28, 2005 | 37.87 | 38.10 | 37.70 | 37.70 | 781,001 | -0.11(-0.29%) |
Nov 25, 2005 | 37.87 | 37.92 | 37.58 | 37.81 | 297,941 | -0.16(-0.42%) |
Nov 23, 2005 | 38.28 | 38.33 | 37.87 | 37.97 | 952,692 | -0.23(-0.59%) |
Nov 22, 2005 | 38.42 | 38.51 | 38.14 | 38.19 | 864,808 | -0.13(-0.35%) |
Nov 21, 2005 | 38.80 | 38.80 | 38.28 | 38.32 | 897,060 | -0.48(-1.25%) |
Nov 18, 2005 | 38.58 | 38.98 | 38.58 | 38.81 | 791,312 | +0.30(+0.78%) |
Nov 17, 2005 | 38.95 | 39.13 | 38.13 | 38.51 | 2,704,730 | -1.15(-2.90%) |
Nov 16, 2005 | 40.08 | 40.50 | 39.42 | 39.66 | 2,860,595 | -0.36(-0.90%) |
Nov 15, 2005 | 40.35 | 40.38 | 39.95 | 40.02 | 1,133,015 | -0.27(-0.66%) |
Nov 14, 2005 | 40.74 | 40.99 | 39.70 | 40.28 | 2,087,746 | +1.08(+2.77%) |
Nov 11, 2005 | 39.03 | 39.45 | 38.81 | 39.20 | 723,571 | +0.19(+0.49%) |
Nov 10, 2005 | 38.62 | 39.13 | 38.27 | 39.01 | 859,173 | +0.42(+1.08%) |
Nov 09, 2005 | 38.53 | 38.95 | 38.48 | 38.59 | 1,070,070 | +0.01(+0.02%) |
Nov 08, 2005 | 38.95 | 38.95 | 38.22 | 38.58 | 1,164,788 | -0.38(-0.96%) |
Nov 07, 2005 | 35.45 | 39.53 | 37.53 | 38.96 | 3,227,356 | +3.51(+9.91%) |
Nov 04, 2005 | 35.61 | 35.73 | 35.18 | 35.45 | 377,312 | +0.05(+0.14%) |
Nov 03, 2005 | 35.04 | 35.74 | 35.02 | 35.40 | 1,081,700 | +0.44(+1.26%) |
Nov 02, 2005 | 34.20 | 35.09 | 33.35 | 34.96 | 2,021,084 | +2.59(+7.99%) |
Nov 01, 2005 | 32.65 | 32.77 | 32.15 | 32.37 | 261,732 | -0.38(-1.17%) |
Oct 31, 2005 | 32.19 | 32.80 | 32.19 | 32.75 | 393,018 | +0.58(+1.79%) |
Oct 28, 2005 | 32.23 | 32.63 | 31.90 | 32.18 | 284,033 | +0.08(+0.26%) |
Oct 27, 2005 | 32.70 | 32.71 | 32.06 | 32.09 | 337,986 | -0.69(-2.11%) |
Oct 26, 2005 | 32.76 | 32.86 | 32.49 | 32.79 | 237,273 | -0.08(-0.23%) |
Oct 25, 2005 | 32.59 | 33.10 | 32.49 | 32.86 | 204,902 | +0.22(+0.66%) |
Oct 24, 2005 | 32.12 | 32.73 | 32.12 | 32.65 | 230,919 | +0.51(+1.58%) |
Oct 21, 2005 | 31.94 | 32.36 | 31.94 | 32.14 | 263,770 | +0.28(+0.86%) |
Oct 20, 2005 | 32.24 | 32.50 | 31.76 | 31.86 | 231,159 | -0.38(-1.19%) |
Oct 19, 2005 | 32.29 | 32.44 | 31.57 | 32.24 | 344,700 | -0.18(-0.54%) |
Oct 18, 2005 | 32.30 | 32.65 | 32.26 | 32.42 | 338,825 | +0.13(+0.39%) |
Oct 17, 2005 | 32.23 | 32.43 | 32.06 | 32.29 | 290,747 | +0.17(+0.52%) |
Oct 14, 2005 | 31.97 | 32.26 | 31.90 | 32.13 | 513,873 | +0.23(+0.73%) |
Oct 13, 2005 | 32.54 | 32.54 | 31.70 | 31.89 | 546,245 | -0.68(-2.07%) |
Oct 12, 2005 | 33.08 | 33.30 | 32.39 | 32.57 | 408,365 | -0.46(-1.39%) |
Oct 11, 2005 | 32.98 | 33.56 | 32.93 | 33.03 | 418,316 | +0.13(+0.38%) |
Oct 10, 2005 | 32.71 | 33.08 | 32.52 | 32.90 | 297,461 | +0.25(+0.77%) |
Oct 07, 2005 | 32.02 | 32.74 | 32.02 | 32.65 | 255,498 | +0.64(+2.01%) |
Oct 06, 2005 | 32.53 | 32.90 | 31.92 | 32.01 | 675,972 | -0.18(-0.57%) |
Oct 05, 2005 | 33.65 | 33.65 | 32.19 | 32.19 | 427,908 | -1.46(-4.34%) |
Oct 04, 2005 | 34.47 | 34.53 | 33.39 | 33.65 | 278,637 | -0.79(-2.30%) |
Oct 03, 2005 | 34.25 | 34.56 | 34.23 | 34.45 | 248,184 | +0.20(+0.58%) |
Sep 30, 2005 | 34.03 | 34.29 | 33.95 | 34.25 | 190,874 | +0.02(+0.05%) |
Sep 29, 2005 | 33.45 | 34.25 | 33.45 | 34.23 | 229,120 | +0.84(+2.52%) |
Sep 28, 2005 | 33.18 | 33.60 | 32.88 | 33.39 | 304,655 | +0.22(+0.65%) |
Sep 27, 2005 | 33.20 | 33.32 | 32.99 | 33.17 | 237,633 | -0.02(-0.05%) |
Sep 26, 2005 | 33.35 | 33.43 | 33.05 | 33.19 | 246,266 | -0.16(-0.48%) |
Sep 23, 2005 | 33.27 | 33.44 | 32.95 | 33.35 | 184,040 | +0.02(+0.08%) |
Sep 22, 2005 | 33.36 | 33.49 | 33.09 | 33.32 | 282,114 | -0.07(-0.20%) |
Sep 21, 2005 | 33.55 | 33.84 | 33.36 | 33.39 | 353,213 | -0.23(-0.67%) |
Sep 20, 2005 | 34.28 | 34.50 | 33.50 | 33.61 | 315,446 | -0.60(-1.76%) |
Sep 19, 2005 | 34.26 | 34.45 | 34.16 | 34.21 | 326,236 | -0.05(-0.15%) |
Sep 16, 2005 | 33.70 | 34.26 | 33.70 | 34.26 | 559,793 | +0.61(+1.81%) |
Sep 15, 2005 | 33.74 | 34.00 | 33.45 | 33.65 | 311,609 | -0.07(-0.20%) |
Sep 14, 2005 | 34.46 | 34.52 | 33.25 | 33.72 | 780,881 | -0.83(-2.41%) |
Sep 13, 2005 | 34.07 | 34.61 | 33.98 | 34.55 | 654,991 | +0.44(+1.30%) |
Sep 12, 2005 | 34.20 | 34.20 | 34.00 | 34.11 | 415,079 | -0.11(-0.32%) |
Sep 09, 2005 | 34.07 | 34.25 | 34.00 | 34.22 | 375,873 | +0.12(+0.34%) |
Sep 08, 2005 | 34.20 | 34.26 | 34.07 | 34.10 | 539,771 | -0.09(-0.27%) |
Sep 07, 2005 | 33.89 | 34.26 | 33.78 | 34.20 | 473,708 | +0.32(+0.94%) |
Sep 06, 2005 | 33.85 | 34.01 | 33.74 | 33.88 | 385,465 | +0.09(+0.27%) |
Sep 02, 2005 | 33.71 | 33.93 | 33.69 | 33.79 | 329,593 | -0.09(-0.27%) |
Sep 01, 2005 | 33.45 | 34.06 | 33.23 | 33.88 | 409,204 | +0.37(+1.10%) |
Aug 31, 2005 | 32.95 | 33.62 | 32.88 | 33.51 | 247,225 | +0.49(+1.49%) |
Aug 30, 2005 | 32.95 | 33.10 | 32.78 | 33.02 | 272,403 | +0.07(+0.23%) |
Aug 29, 2005 | 33.20 | 33.12 | 32.82 | 32.95 | 524,664 | -0.25(-0.75%) |
Aug 26, 2005 | 33.03 | 33.32 | 32.82 | 33.20 | 388,942 | +0.18(+0.53%) |
Aug 25, 2005 | 33.20 | 33.34 | 32.88 | 33.02 | 362,085 | -0.13(-0.38%) |
Aug 24, 2005 | 33.28 | 33.69 | 33.00 | 33.15 | 418,796 | -0.13(-0.40%) |
Aug 23, 2005 | 33.35 | 33.51 | 33.27 | 33.28 | 260,533 | -0.02(-0.05%) |
Aug 22, 2005 | 33.20 | 33.58 | 33.20 | 33.30 | 543,967 | +0.09(+0.28%) |
Aug 19, 2005 | 32.61 | 33.40 | 32.61 | 33.20 | 605,474 | +0.59(+1.82%) |
Aug 18, 2005 | 32.35 | 32.61 | 32.05 | 32.61 | 745,392 | +0.26(+0.80%) |
Aug 17, 2005 | 32.07 | 32.83 | 32.07 | 32.35 | 839,870 | +0.28(+0.88%) |
Aug 16, 2005 | 32.03 | 32.17 | 31.94 | 32.07 | 562,551 | -0.05(-0.16%) |
Aug 15, 2005 | 32.00 | 32.19 | 31.39 | 32.12 | 441,096 | +0.12(+0.36%) |
Aug 12, 2005 | 31.89 | 32.08 | 31.64 | 32.00 | 448,530 | -0.09(-0.29%) |
Aug 11, 2005 | 32.10 | 32.28 | 31.83 | 32.09 | 393,618 | -0.02(-0.05%) |
Aug 10, 2005 | 32.11 | 32.30 | 31.93 | 32.11 | 873,201 | +0.02(+0.08%) |
Aug 09, 2005 | 31.37 | 32.09 | 31.37 | 32.09 | 721,293 | +0.77(+2.45%) |
Aug 08, 2005 | 31.57 | 31.57 | 31.18 | 31.32 | 639,044 | -0.30(-0.95%) |
Aug 05, 2005 | 32.33 | 32.44 | 31.54 | 31.62 | 479,103 | -0.63(-1.97%) |
Aug 04, 2005 | 32.26 | 32.45 | 31.61 | 32.25 | 648,756 | -0.13(-0.39%) |
Aug 03, 2005 | 30.89 | 32.53 | 30.65 | 32.38 | 1,438,990 | +1.48(+4.78%) |
Aug 02, 2005 | 30.43 | 31.24 | 30.36 | 30.90 | 1,004,847 | +0.57(+1.87%) |
Aug 01, 2005 | 30.23 | 30.48 | 30.08 | 30.33 | 643,481 | +0.18(+0.58%) |
Jul 29, 2005 | 30.65 | 30.67 | 30.03 | 30.16 | 680,768 | -0.49(-1.61%) |
Jul 28, 2005 | 30.63 | 30.78 | 30.48 | 30.65 | 293,984 | +0.08(+0.25%) |
Jul 27, 2005 | 30.60 | 30.68 | 30.28 | 30.58 | 195,789 | +0.00(+0.00%) |
Jul 26, 2005 | 30.48 | 30.68 | 30.37 | 30.58 | 345,659 | +0.21(+0.69%) |
Jul 25, 2005 | 30.64 | 30.84 | 30.13 | 30.37 | 427,668 | -0.28(-0.90%) |
Jul 22, 2005 | 30.45 | 30.70 | 30.23 | 30.64 | 258,735 | +0.27(+0.88%) |
Jul 21, 2005 | 30.43 | 30.67 | 30.03 | 30.38 | 244,707 | -0.16(-0.52%) |
Jul 20, 2005 | 30.03 | 30.81 | 30.03 | 30.53 | 488,695 | +0.52(+1.72%) |
Jul 19, 2005 | 29.88 | 30.18 | 29.85 | 30.02 | 491,093 | +0.19(+0.64%) |
Jul 18, 2005 | 30.08 | 30.32 | 29.83 | 29.83 | 295,663 | -0.25(-0.83%) |
Jul 15, 2005 | 30.10 | 30.20 | 29.86 | 30.08 | 392,179 | +0.00(+0.00%) |
Jul 14, 2005 | 30.23 | 30.33 | 30.07 | 30.08 | 820,567 | +0.01(+0.03%) |
Jul 13, 2005 | 30.08 | 30.28 | 30.03 | 30.07 | 428,987 | -0.01(-0.03%) |
Jul 12, 2005 | 30.28 | 30.36 | 29.98 | 30.08 | 273,722 | -0.20(-0.66%) |
Jul 11, 2005 | 30.24 | 30.44 | 30.07 | 30.28 | 324,917 | +0.08(+0.28%) |
Jul 08, 2005 | 29.94 | 30.19 | 29.61 | 30.19 | 554,518 | +0.28(+0.95%) |
Jul 07, 2005 | 29.73 | 30.04 | 29.65 | 29.91 | 217,970 | -0.03(-0.11%) |
Jul 06, 2005 | 30.23 | 30.28 | 29.88 | 29.94 | 399,852 | -0.37(-1.21%) |
Jul 05, 2005 | 30.19 | 30.36 | 29.94 | 30.31 | 454,645 | +0.07(+0.25%) |
Jul 01, 2005 | 30.11 | 30.26 | 29.98 | 30.23 | 671,536 | +0.21(+0.69%) |
Jun 30, 2005 | 30.40 | 30.53 | 29.85 | 30.03 | 1,130,498 | -0.21(-0.69%) |
Jun 29, 2005 | 29.71 | 30.90 | 29.67 | 30.23 | 1,562,842 | +0.57(+1.91%) |
Jun 28, 2005 | 28.99 | 29.69 | 28.95 | 29.67 | 672,735 | +0.77(+2.66%) |
Jun 27, 2005 | 29.21 | 29.31 | 28.86 | 28.90 | 654,751 | -0.29(-1.00%) |
Jun 24, 2005 | 29.48 | 29.55 | 29.19 | 29.19 | 570,344 | -0.23(-0.77%) |
Jun 23, 2005 | 30.29 | 30.33 | 29.38 | 29.42 | 1,080,621 | -0.88(-2.89%) |
Jun 22, 2005 | 30.51 | 30.69 | 30.17 | 30.29 | 892,384 | -0.15(-0.49%) |
Jun 21, 2005 | 30.40 | 30.50 | 30.34 | 30.44 | 1,063,836 | +0.05(+0.16%) |
Jun 20, 2005 | 30.44 | 30.57 | 30.28 | 30.39 | 1,049,568 | -0.35(-1.14%) |
Jun 17, 2005 | 30.44 | 30.79 | 30.28 | 30.74 | 1,808,629 | +0.50(+1.65%) |
Jun 16, 2005 | 29.25 | 31.16 | 29.25 | 30.24 | 4,421,639 | +3.59(+13.49%) |
Jun 15, 2005 | 26.65 | 26.92 | 26.58 | 26.65 | 450,568 | +0.02(+0.09%) |
Jun 14, 2005 | 26.51 | 26.71 | 26.39 | 26.62 | 643,361 | +0.18(+0.69%) |
Jun 13, 2005 | 26.30 | 26.48 | 26.02 | 26.44 | 540,370 | +0.04(+0.16%) |
Jun 10, 2005 | 26.24 | 26.48 | 26.06 | 26.40 | 380,789 | +0.24(+0.92%) |
Jun 09, 2005 | 26.34 | 26.36 | 25.90 | 26.16 | 637,486 | -0.15(-0.57%) |
Jun 08, 2005 | 26.55 | 26.59 | 26.21 | 26.31 | 435,821 | -0.24(-0.91%) |
Jun 07, 2005 | 26.23 | 26.56 | 26.22 | 26.55 | 612,907 | +0.37(+1.40%) |
Jun 06, 2005 | 25.98 | 26.22 | 25.91 | 26.18 | 415,798 | +0.29(+1.13%) |
Jun 03, 2005 | 26.02 | 26.16 | 25.82 | 25.89 | 338,825 | -0.25(-0.96%) |
Jun 02, 2005 | 25.94 | 26.23 | 25.90 | 26.14 | 297,701 | +0.17(+0.64%) |