Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.91 | 43.69 | 42.58 | 42.99 | 1,965,813 | +0.39(+0.93%) |
May 30, 2006 | 42.96 | 43.09 | 42.51 | 42.60 | 645,284 | -0.28(-0.64%) |
May 26, 2006 | 43.04 | 43.22 | 42.68 | 42.87 | 475,438 | +0.17(+0.39%) |
May 25, 2006 | 42.47 | 42.75 | 41.99 | 42.71 | 458,333 | +0.42(+1.00%) |
May 24, 2006 | 42.27 | 42.76 | 41.50 | 42.29 | 801,076 | -0.08(-0.19%) |
May 23, 2006 | 42.50 | 42.76 | 42.31 | 42.37 | 689,407 | +0.20(+0.48%) |
May 22, 2006 | 41.40 | 42.42 | 41.06 | 42.17 | 550,066 | +0.38(+0.90%) |
May 19, 2006 | 42.31 | 42.31 | 41.51 | 41.79 | 439,704 | -0.44(-1.04%) |
May 18, 2006 | 42.18 | 42.54 | 42.12 | 42.23 | 724,160 | +0.15(+0.35%) |
May 17, 2006 | 43.42 | 43.42 | 41.59 | 42.09 | 934,098 | -1.60(-3.66%) |
May 16, 2006 | 43.74 | 44.01 | 42.99 | 43.68 | 331,630 | -0.15(-0.33%) |
May 15, 2006 | 44.43 | 44.43 | 43.17 | 43.83 | 713,048 | -0.72(-1.61%) |
May 12, 2006 | 46.03 | 46.04 | 44.21 | 44.55 | 542,004 | -1.54(-3.35%) |
May 11, 2006 | 45.92 | 47.06 | 45.89 | 46.09 | 763,599 | +0.17(+0.38%) |
May 10, 2006 | 45.76 | 45.94 | 45.55 | 45.91 | 367,037 | +0.25(+0.54%) |
May 09, 2006 | 45.34 | 45.90 | 45.29 | 45.66 | 285,982 | -0.09(-0.20%) |
May 08, 2006 | 45.66 | 46.45 | 45.66 | 45.76 | 260,706 | -0.30(-0.66%) |
May 05, 2006 | 45.43 | 46.34 | 45.39 | 46.06 | 443,081 | +0.73(+1.60%) |
May 04, 2006 | 44.67 | 45.67 | 44.54 | 45.33 | 544,618 | +0.84(+1.90%) |
May 03, 2006 | 45.16 | 45.21 | 44.47 | 44.49 | 651,276 | -0.47(-1.04%) |
May 02, 2006 | 43.99 | 44.99 | 43.99 | 44.96 | 536,447 | +0.96(+2.19%) |
May 01, 2006 | 43.79 | 44.38 | 43.70 | 43.99 | 869,821 | +0.43(+0.99%) |
Apr 28, 2006 | 44.67 | 44.99 | 42.26 | 43.56 | 2,328,601 | -2.42(-5.27%) |
Apr 27, 2006 | 46.26 | 46.34 | 45.78 | 45.99 | 584,165 | -0.27(-0.58%) |
Apr 26, 2006 | 46.16 | 46.32 | 45.89 | 46.25 | 408,109 | +0.09(+0.20%) |
Apr 25, 2006 | 46.08 | 46.56 | 46.00 | 46.16 | 486,006 | +0.31(+0.68%) |
Apr 24, 2006 | 45.31 | 45.92 | 44.98 | 45.85 | 521,304 | +0.54(+1.20%) |
Apr 21, 2006 | 45.22 | 45.46 | 44.91 | 45.31 | 523,919 | +0.27(+0.59%) |
Apr 20, 2006 | 45.39 | 45.77 | 44.99 | 45.04 | 396,779 | -0.28(-0.63%) |
Apr 19, 2006 | 44.98 | 45.44 | 44.32 | 45.33 | 419,549 | +0.24(+0.53%) |
Apr 18, 2006 | 43.69 | 45.26 | 43.84 | 45.09 | 575,777 | +1.40(+3.22%) |
Apr 17, 2006 | 43.94 | 44.46 | 43.54 | 43.68 | 981,926 | -0.23(-0.52%) |
Apr 13, 2006 | 43.59 | 44.06 | 43.51 | 43.91 | 681,672 | +0.32(+0.74%) |
Apr 12, 2006 | 43.71 | 44.00 | 43.51 | 43.59 | 517,818 | -0.02(-0.04%) |
Apr 11, 2006 | 44.15 | 44.28 | 43.29 | 43.61 | 634,716 | -0.55(-1.25%) |
Apr 10, 2006 | 44.66 | 44.70 | 43.85 | 44.16 | 410,724 | -0.49(-1.09%) |
Apr 07, 2006 | 44.93 | 45.21 | 44.32 | 44.65 | 350,804 | -0.33(-0.73%) |
Apr 06, 2006 | 45.48 | 45.49 | 44.72 | 44.98 | 458,333 | -0.52(-1.15%) |
Apr 05, 2006 | 45.20 | 45.59 | 44.88 | 45.50 | 540,587 | +0.30(+0.67%) |
Apr 04, 2006 | 45.26 | 45.50 | 44.98 | 45.20 | 781,248 | -0.01(-0.02%) |
Apr 03, 2006 | 45.55 | 45.86 | 45.07 | 45.21 | 1,138,045 | +0.57(+1.27%) |
Mar 31, 2006 | 44.22 | 44.68 | 44.14 | 44.64 | 1,143,601 | +0.44(+1.00%) |
Mar 30, 2006 | 43.43 | 44.38 | 43.43 | 44.20 | 6,148,014 | +1.74(+4.11%) |
Mar 29, 2006 | 43.13 | 43.77 | 41.90 | 42.45 | 708,581 | +0.18(+0.43%) |
Mar 28, 2006 | 42.18 | 42.98 | 42.15 | 42.27 | 346,664 | +0.16(+0.37%) |
Mar 27, 2006 | 42.45 | 42.79 | 41.62 | 42.11 | 356,905 | -0.31(-0.74%) |
Mar 24, 2006 | 42.22 | 42.46 | 42.14 | 42.42 | 384,359 | +0.34(+0.81%) |
Mar 23, 2006 | 42.25 | 42.36 | 41.97 | 42.09 | 592,881 | -0.17(-0.39%) |
Mar 22, 2006 | 41.30 | 42.28 | 41.25 | 42.25 | 442,427 | +0.81(+1.95%) |
Mar 21, 2006 | 40.94 | 41.76 | 40.94 | 41.44 | 1,872,664 | +0.73(+1.80%) |
Mar 20, 2006 | 43.09 | 43.35 | 40.63 | 40.71 | 1,024,088 | -2.12(-4.95%) |
Mar 17, 2006 | 42.95 | 42.99 | 42.73 | 42.83 | 369,434 | +0.24(+0.56%) |
Mar 16, 2006 | 42.17 | 42.82 | 42.11 | 42.59 | 333,264 | +0.43(+1.02%) |
Mar 15, 2006 | 42.15 | 42.29 | 41.87 | 42.16 | 199,043 | +0.11(+0.26%) |
Mar 14, 2006 | 41.49 | 42.13 | 41.47 | 42.05 | 367,582 | +0.46(+1.10%) |
Mar 13, 2006 | 41.57 | 42.04 | 41.34 | 41.59 | 675,135 | +0.28(+0.69%) |
Mar 10, 2006 | 41.25 | 41.53 | 41.09 | 41.30 | 937,585 | +0.13(+0.31%) |
Mar 09, 2006 | 41.53 | 41.53 | 41.05 | 41.18 | 640,599 | -0.18(-0.44%) |
Mar 08, 2006 | 41.87 | 42.09 | 40.89 | 41.36 | 974,735 | -0.54(-1.29%) |
Mar 07, 2006 | 42.43 | 42.71 | 41.66 | 41.90 | 602,141 | -0.60(-1.40%) |
Mar 06, 2006 | 41.76 | 43.03 | 41.71 | 42.50 | 609,659 | +0.98(+2.37%) |
Mar 03, 2006 | 41.21 | 41.86 | 41.21 | 41.52 | 483,391 | +0.08(+0.20%) |
Mar 02, 2006 | 41.61 | 42.31 | 41.41 | 41.43 | 640,381 | -0.59(-1.40%) |
Mar 01, 2006 | 40.85 | 42.26 | 40.85 | 42.02 | 663,260 | +0.65(+1.58%) |
Feb 28, 2006 | 41.52 | 41.53 | 40.75 | 41.37 | 761,529 | -0.15(-0.35%) |
Feb 27, 2006 | 41.48 | 42.37 | 41.44 | 41.52 | 891,065 | -0.60(-1.42%) |
Feb 24, 2006 | 39.46 | 42.59 | 39.07 | 42.11 | 1,201,887 | +3.24(+8.34%) |
Feb 23, 2006 | 39.11 | 39.19 | 38.55 | 38.87 | 444,606 | -0.32(-0.82%) |
Feb 22, 2006 | 39.12 | 39.66 | 38.92 | 39.19 | 524,463 | +0.28(+0.71%) |
Feb 21, 2006 | 39.18 | 39.39 | 38.50 | 38.92 | 287,616 | -0.28(-0.70%) |
Feb 17, 2006 | 39.17 | 39.29 | 38.94 | 39.19 | 390,678 | +0.06(+0.16%) |
Feb 16, 2006 | 38.84 | 39.19 | 38.32 | 39.13 | 643,759 | +0.29(+0.76%) |
Feb 15, 2006 | 37.19 | 39.02 | 37.19 | 38.84 | 1,089,891 | +1.64(+4.42%) |
Feb 14, 2006 | 36.24 | 37.24 | 36.24 | 37.19 | 406,257 | +0.92(+2.53%) |
Feb 13, 2006 | 36.07 | 36.48 | 35.92 | 36.27 | 588,305 | +0.17(+0.48%) |
Feb 10, 2006 | 35.94 | 36.21 | 35.66 | 36.10 | 409,635 | +0.20(+0.56%) |
Feb 09, 2006 | 35.75 | 36.58 | 35.61 | 35.90 | 417,479 | +0.47(+1.32%) |
Feb 08, 2006 | 35.33 | 35.49 | 35.17 | 35.43 | 249,812 | +0.13(+0.36%) |
Feb 07, 2006 | 35.79 | 35.79 | 35.20 | 35.30 | 129,645 | -0.49(-1.36%) |
Feb 06, 2006 | 35.84 | 35.95 | 35.55 | 35.79 | 274,106 | -0.06(-0.15%) |
Feb 03, 2006 | 36.39 | 36.39 | 35.77 | 35.84 | 359,629 | -0.60(-1.64%) |
Feb 02, 2006 | 37.06 | 37.17 | 36.31 | 36.44 | 229,439 | -0.53(-1.44%) |
Feb 01, 2006 | 37.04 | 37.06 | 36.55 | 36.97 | 297,312 | -0.06(-0.17%) |
Jan 31, 2006 | 37.03 | 37.28 | 36.76 | 37.04 | 538,190 | +0.04(+0.10%) |
Jan 30, 2006 | 36.60 | 37.17 | 36.56 | 37.00 | 411,160 | +0.43(+1.18%) |
Jan 27, 2006 | 35.89 | 36.81 | 35.86 | 36.57 | 267,897 | +0.99(+2.79%) |
Jan 26, 2006 | 35.57 | 36.03 | 35.55 | 35.58 | 297,966 | +0.24(+0.68%) |
Jan 25, 2006 | 35.66 | 35.66 | 35.18 | 35.34 | 478,161 | -0.25(-0.70%) |
Jan 24, 2006 | 35.94 | 36.23 | 35.47 | 35.59 | 413,448 | -0.28(-0.77%) |
Jan 23, 2006 | 35.97 | 36.04 | 35.57 | 35.86 | 247,088 | -0.17(-0.46%) |
Jan 20, 2006 | 36.72 | 36.72 | 35.94 | 36.03 | 233,579 | -0.72(-1.95%) |
Jan 19, 2006 | 36.72 | 36.82 | 36.50 | 36.74 | 497,772 | +0.17(+0.45%) |
Jan 18, 2006 | 36.64 | 36.72 | 36.41 | 36.58 | 379,566 | -0.06(-0.18%) |
Jan 17, 2006 | 36.44 | 36.68 | 36.22 | 36.64 | 189,892 | -0.16(-0.42%) |
Jan 13, 2006 | 36.72 | 36.81 | 36.53 | 36.80 | 681,672 | +0.04(+0.10%) |
Jan 12, 2006 | 37.61 | 37.73 | 36.59 | 36.76 | 498,316 | -0.84(-2.25%) |
Jan 11, 2006 | 37.78 | 37.80 | 37.29 | 37.61 | 228,023 | -0.23(-0.61%) |
Jan 10, 2006 | 38.17 | 38.17 | 37.52 | 37.84 | 233,688 | -0.33(-0.87%) |
Jan 09, 2006 | 38.18 | 38.36 | 37.92 | 38.17 | 200,786 | -0.03(-0.07%) |
Jan 06, 2006 | 37.31 | 38.29 | 37.31 | 38.19 | 374,336 | +1.11(+2.99%) |
Jan 05, 2006 | 36.76 | 37.32 | 36.64 | 37.08 | 492,978 | +0.37(+1.00%) |
Jan 04, 2006 | 36.30 | 36.72 | 36.03 | 36.72 | 430,116 | +0.41(+1.14%) |
Jan 03, 2006 | 36.67 | 36.67 | 35.65 | 36.30 | 374,118 | +0.04(+0.10%) |
Dec 30, 2005 | 36.13 | 36.27 | 35.90 | 36.27 | 162,982 | +0.14(+0.38%) |
Dec 29, 2005 | 36.15 | 36.24 | 35.98 | 36.13 | 151,543 | +0.06(+0.15%) |
Dec 28, 2005 | 35.90 | 36.24 | 35.71 | 36.07 | 201,658 | +0.29(+0.82%) |
Dec 27, 2005 | 36.39 | 36.43 | 35.71 | 35.78 | 173,550 | -0.58(-1.59%) |
Dec 23, 2005 | 36.12 | 36.50 | 36.12 | 36.36 | 98,595 | +0.26(+0.71%) |
Dec 22, 2005 | 36.38 | 36.38 | 36.02 | 36.10 | 199,152 | -0.22(-0.61%) |
Dec 21, 2005 | 36.32 | 36.49 | 36.04 | 36.32 | 198,498 | +0.04(+0.10%) |
Dec 20, 2005 | 35.57 | 36.47 | 35.57 | 36.28 | 281,842 | +0.73(+2.04%) |
Dec 19, 2005 | 35.98 | 36.14 | 35.54 | 35.56 | 330,104 | -0.38(-1.05%) |
Dec 16, 2005 | 36.44 | 36.44 | 35.78 | 35.94 | 342,742 | -0.11(-0.31%) |
Dec 15, 2005 | 36.05 | 36.19 | 35.83 | 36.05 | 196,537 | -0.12(-0.33%) |
Dec 14, 2005 | 36.16 | 36.42 | 36.05 | 36.16 | 119,513 | +0.04(+0.10%) |
Dec 13, 2005 | 36.25 | 36.39 | 35.93 | 36.13 | 266,262 | -0.07(-0.20%) |
Dec 12, 2005 | 36.07 | 36.34 | 35.89 | 36.20 | 483,282 | +0.21(+0.59%) |
Dec 09, 2005 | 36.29 | 36.61 | 35.96 | 35.99 | 350,913 | -0.17(-0.46%) |
Dec 08, 2005 | 36.72 | 36.76 | 35.89 | 36.16 | 302,323 | -0.52(-1.43%) |
Dec 07, 2005 | 36.89 | 37.00 | 36.39 | 36.68 | 266,589 | -0.21(-0.57%) |
Dec 06, 2005 | 36.62 | 36.95 | 36.35 | 36.89 | 315,615 | +0.36(+0.98%) |
Dec 05, 2005 | 37.04 | 37.62 | 36.44 | 36.53 | 399,503 | -0.65(-1.75%) |
Dec 02, 2005 | 37.06 | 37.73 | 36.78 | 37.18 | 393,620 | +0.33(+0.90%) |
Dec 01, 2005 | 36.24 | 36.93 | 36.10 | 36.85 | 363,660 | +0.69(+1.90%) |
Nov 30, 2005 | 36.12 | 36.40 | 35.99 | 36.16 | 489,056 | +0.03(+0.08%) |
Nov 29, 2005 | 36.27 | 36.21 | 35.72 | 36.14 | 342,197 | -0.12(-0.33%) |
Nov 28, 2005 | 37.37 | 37.38 | 36.21 | 36.26 | 960,136 | -1.11(-2.97%) |
Nov 25, 2005 | 37.01 | 37.67 | 37.01 | 37.37 | 247,742 | +0.47(+1.27%) |
Nov 23, 2005 | 36.40 | 37.17 | 36.40 | 36.90 | 716,534 | +0.33(+0.90%) |
Nov 22, 2005 | 36.07 | 36.57 | 35.94 | 36.57 | 285,764 | +0.53(+1.48%) |
Nov 21, 2005 | 36.01 | 36.20 | 35.71 | 36.04 | 308,860 | +0.05(+0.13%) |
Nov 18, 2005 | 35.50 | 36.00 | 35.14 | 35.99 | 402,117 | +0.71(+2.00%) |
Nov 17, 2005 | 34.73 | 35.29 | 34.73 | 35.28 | 218,980 | +0.69(+1.99%) |
Nov 16, 2005 | 34.71 | 34.87 | 34.38 | 34.60 | 140,103 | -0.07(-0.21%) |
Nov 15, 2005 | 34.94 | 35.04 | 34.58 | 34.67 | 201,767 | -0.28(-0.79%) |
Nov 14, 2005 | 34.99 | 34.99 | 34.55 | 34.94 | 151,216 | +0.12(+0.34%) |
Nov 11, 2005 | 34.82 | 34.97 | 34.36 | 34.82 | 158,733 | +0.01(+0.03%) |
Nov 10, 2005 | 35.16 | 35.16 | 34.26 | 34.82 | 270,620 | -0.26(-0.73%) |
Nov 09, 2005 | 34.51 | 35.07 | 34.13 | 35.07 | 373,683 | +0.51(+1.49%) |
Nov 08, 2005 | 34.47 | 34.76 | 34.18 | 34.56 | 202,093 | +0.04(+0.11%) |
Nov 07, 2005 | 34.56 | 34.70 | 34.25 | 34.52 | 215,712 | -0.03(-0.08%) |
Nov 04, 2005 | 34.56 | 34.60 | 34.23 | 34.55 | 266,371 | +0.17(+0.48%) |
Nov 03, 2005 | 34.37 | 34.89 | 34.27 | 34.38 | 549,630 | +0.14(+0.40%) |
Nov 02, 2005 | 34.05 | 34.47 | 34.05 | 34.25 | 763,490 | +0.30(+0.89%) |
Nov 01, 2005 | 34.62 | 34.73 | 33.94 | 33.94 | 583,512 | -0.66(-1.91%) |
Oct 31, 2005 | 35.34 | 35.66 | 34.39 | 34.60 | 974,082 | +0.64(+1.89%) |
Oct 28, 2005 | 33.96 | 34.93 | 33.08 | 33.96 | 2,204,077 | +2.09(+6.57%) |
Oct 27, 2005 | 33.18 | 33.90 | 31.85 | 31.87 | 947,499 | -1.33(-4.01%) |
Oct 26, 2005 | 32.95 | 33.58 | 32.95 | 33.20 | 513,460 | +0.16(+0.47%) |
Oct 25, 2005 | 33.10 | 33.36 | 32.77 | 33.04 | 464,325 | +0.05(+0.17%) |
Oct 24, 2005 | 32.59 | 33.15 | 32.57 | 32.99 | 312,237 | +0.67(+2.07%) |
Oct 21, 2005 | 32.10 | 32.51 | 31.48 | 32.32 | 350,368 | +0.27(+0.83%) |
Oct 20, 2005 | 32.67 | 32.88 | 31.90 | 32.05 | 420,529 | -0.51(-1.58%) |
Oct 19, 2005 | 32.36 | 32.59 | 32.14 | 32.57 | 446,023 | +0.16(+0.48%) |
Oct 18, 2005 | 32.71 | 32.80 | 32.27 | 32.41 | 519,343 | -0.31(-0.95%) |
Oct 17, 2005 | 32.80 | 33.00 | 32.42 | 32.72 | 287,616 | +0.00(+0.00%) |
Oct 14, 2005 | 32.72 | 33.05 | 32.38 | 32.72 | 451,034 | +0.08(+0.25%) |
Oct 13, 2005 | 32.61 | 33.46 | 32.59 | 32.64 | 473,913 | -0.17(-0.53%) |
Oct 12, 2005 | 33.22 | 33.40 | 32.38 | 32.81 | 464,652 | -0.70(-2.08%) |
Oct 11, 2005 | 34.18 | 34.18 | 33.45 | 33.51 | 310,930 | -0.50(-1.46%) |
Oct 10, 2005 | 34.48 | 34.53 | 33.92 | 34.01 | 209,066 | -0.41(-1.20%) |
Oct 07, 2005 | 34.38 | 34.79 | 34.28 | 34.42 | 169,955 | -0.05(-0.13%) |
Oct 06, 2005 | 35.25 | 35.25 | 33.70 | 34.47 | 410,070 | -0.66(-1.88%) |
Oct 05, 2005 | 36.02 | 36.02 | 35.13 | 35.13 | 119,949 | -0.86(-2.40%) |
Oct 04, 2005 | 36.21 | 36.58 | 35.99 | 35.99 | 210,264 | -0.11(-0.30%) |
Oct 03, 2005 | 36.42 | 36.81 | 36.05 | 36.10 | 447,875 | +0.04(+0.10%) |
Sep 30, 2005 | 36.17 | 36.17 | 35.57 | 36.06 | 377,605 | +0.07(+0.20%) |
Sep 29, 2005 | 35.65 | 36.20 | 35.49 | 35.99 | 220,069 | +0.38(+1.06%) |
Sep 28, 2005 | 36.19 | 36.25 | 35.05 | 35.61 | 495,811 | -0.57(-1.57%) |
Sep 27, 2005 | 36.57 | 36.61 | 35.80 | 36.18 | 407,892 | -0.20(-0.56%) |
Sep 26, 2005 | 36.72 | 37.00 | 35.93 | 36.39 | 466,504 | -0.10(-0.28%) |
Sep 23, 2005 | 36.49 | 36.51 | 35.85 | 36.49 | 346,446 | +0.50(+1.40%) |
Sep 22, 2005 | 36.04 | 36.16 | 35.57 | 35.98 | 374,663 | +0.11(+0.31%) |
Sep 21, 2005 | 36.12 | 36.12 | 35.43 | 35.87 | 307,008 | -0.25(-0.69%) |
Sep 20, 2005 | 36.16 | 36.47 | 35.95 | 36.12 | 249,376 | -0.05(-0.13%) |
Sep 19, 2005 | 36.51 | 36.57 | 35.95 | 36.16 | 233,906 | -0.21(-0.58%) |
Sep 16, 2005 | 36.58 | 36.58 | 36.19 | 36.38 | 219,198 | -0.02(-0.05%) |
Sep 15, 2005 | 36.43 | 36.71 | 36.16 | 36.39 | 197,082 | -0.17(-0.48%) |
Sep 14, 2005 | 36.72 | 36.83 | 36.18 | 36.57 | 344,049 | -0.09(-0.25%) |
Sep 13, 2005 | 36.95 | 37.08 | 36.51 | 36.66 | 438,505 | -0.38(-1.02%) |
Sep 12, 2005 | 36.88 | 37.12 | 36.62 | 37.04 | 310,603 | +0.23(+0.62%) |
Sep 09, 2005 | 36.50 | 36.90 | 36.35 | 36.81 | 404,405 | +0.31(+0.86%) |
Sep 08, 2005 | 36.44 | 36.71 | 36.26 | 36.50 | 448,855 | +0.09(+0.25%) |
Sep 07, 2005 | 36.00 | 36.51 | 36.00 | 36.40 | 526,533 | +0.17(+0.48%) |
Sep 06, 2005 | 35.50 | 36.36 | 35.50 | 36.23 | 701,173 | +0.74(+2.10%) |
Sep 02, 2005 | 35.76 | 35.89 | 35.30 | 35.49 | 269,967 | -0.09(-0.26%) |
Sep 01, 2005 | 35.34 | 35.71 | 35.16 | 35.58 | 562,703 | +0.22(+0.62%) |
Aug 31, 2005 | 34.24 | 35.42 | 34.24 | 35.36 | 467,267 | +1.28(+3.74%) |
Aug 30, 2005 | 34.12 | 34.15 | 33.84 | 34.08 | 416,062 | -0.04(-0.11%) |
Aug 29, 2005 | 33.85 | 34.18 | 33.53 | 34.12 | 589,068 | -0.20(-0.57%) |
Aug 26, 2005 | 34.42 | 34.42 | 34.21 | 34.32 | 284,565 | -0.11(-0.31%) |
Aug 25, 2005 | 34.49 | 34.65 | 34.33 | 34.42 | 390,678 | -0.07(-0.20%) |
Aug 24, 2005 | 34.73 | 34.93 | 34.49 | 34.49 | 503,982 | -0.24(-0.70%) |
Aug 23, 2005 | 34.71 | 34.95 | 34.63 | 34.73 | 432,731 | +0.03(+0.08%) |
Aug 22, 2005 | 34.54 | 34.94 | 34.54 | 34.71 | 428,373 | +0.21(+0.60%) |
Aug 19, 2005 | 34.47 | 34.55 | 34.38 | 34.50 | 386,974 | +0.09(+0.25%) |
Aug 18, 2005 | 34.16 | 34.41 | 33.92 | 34.41 | 293,063 | +0.25(+0.74%) |
Aug 17, 2005 | 34.58 | 34.65 | 34.01 | 34.16 | 381,963 | -0.36(-1.05%) |
Aug 16, 2005 | 35.16 | 35.17 | 34.47 | 34.52 | 249,485 | -0.63(-1.80%) |
Aug 15, 2005 | 34.93 | 35.27 | 34.72 | 35.16 | 280,425 | +0.21(+0.60%) |
Aug 12, 2005 | 34.68 | 35.13 | 34.55 | 34.94 | 391,768 | +0.26(+0.75%) |
Aug 11, 2005 | 34.62 | 34.76 | 34.53 | 34.68 | 638,856 | +0.16(+0.45%) |
Aug 10, 2005 | 34.46 | 34.88 | 34.42 | 34.53 | 650,840 | +0.11(+0.33%) |
Aug 09, 2005 | 34.77 | 34.90 | 34.26 | 34.41 | 761,093 | -0.36(-1.03%) |
Aug 08, 2005 | 35.02 | 35.12 | 34.72 | 34.77 | 407,674 | -0.20(-0.58%) |
Aug 05, 2005 | 35.07 | 35.19 | 34.86 | 34.97 | 249,921 | -0.10(-0.27%) |
Aug 04, 2005 | 35.29 | 35.39 | 34.93 | 35.07 | 465,633 | -0.28(-0.78%) |
Aug 03, 2005 | 35.25 | 35.36 | 34.93 | 35.34 | 482,846 | +0.14(+0.40%) |
Aug 02, 2005 | 35.16 | 35.20 | 34.67 | 35.20 | 490,472 | +0.00(+0.00%) |
Aug 01, 2005 | 35.22 | 35.33 | 34.88 | 35.20 | 439,486 | -0.02(-0.07%) |
Jul 29, 2005 | 35.66 | 35.78 | 34.88 | 35.22 | 837,573 | -0.90(-2.48%) |
Jul 28, 2005 | 35.34 | 36.37 | 34.82 | 36.12 | 1,299,066 | +1.90(+5.57%) |
Jul 27, 2005 | 34.24 | 34.47 | 33.23 | 34.21 | 949,133 | +0.00(+0.00%) |
Jul 26, 2005 | 35.07 | 35.11 | 34.02 | 34.21 | 1,316,497 | -0.86(-2.45%) |
Jul 25, 2005 | 35.45 | 35.72 | 35.04 | 35.07 | 376,515 | -0.34(-0.95%) |
Jul 22, 2005 | 35.72 | 35.80 | 35.20 | 35.41 | 264,301 | -0.19(-0.54%) |
Jul 21, 2005 | 36.24 | 36.25 | 35.49 | 35.60 | 473,041 | -0.51(-1.42%) |
Jul 20, 2005 | 35.74 | 36.16 | 35.44 | 36.11 | 280,425 | +0.41(+1.16%) |
Jul 19, 2005 | 35.06 | 36.09 | 34.90 | 35.70 | 654,326 | +0.87(+2.50%) |
Jul 18, 2005 | 34.79 | 34.96 | 34.65 | 34.83 | 253,189 | +0.04(+0.12%) |
Jul 15, 2005 | 34.79 | 34.79 | 34.48 | 34.79 | 279,336 | +0.21(+0.60%) |
Jul 14, 2005 | 34.48 | 34.83 | 34.29 | 34.58 | 451,688 | +0.26(+0.76%) |
Jul 13, 2005 | 34.22 | 34.60 | 34.19 | 34.32 | 870,692 | +0.17(+0.48%) |
Jul 12, 2005 | 33.51 | 34.32 | 33.46 | 34.15 | 543,420 | +0.89(+2.66%) |
Jul 11, 2005 | 33.07 | 33.47 | 33.07 | 33.27 | 540,369 | +0.46(+1.40%) |
Jul 08, 2005 | 32.59 | 32.81 | 32.33 | 32.81 | 642,996 | +0.23(+0.70%) |
Jul 07, 2005 | 32.52 | 32.58 | 32.16 | 32.58 | 465,415 | +0.06(+0.20%) |
Jul 06, 2005 | 32.74 | 32.81 | 32.31 | 32.52 | 258,854 | -0.13(-0.41%) |
Jul 05, 2005 | 32.84 | 32.98 | 32.59 | 32.65 | 281,515 | -0.19(-0.57%) |
Jul 01, 2005 | 32.87 | 32.91 | 32.60 | 32.84 | 308,533 | +0.08(+0.25%) |
Jun 30, 2005 | 32.79 | 33.02 | 32.66 | 32.75 | 445,805 | -0.04(-0.11%) |
Jun 29, 2005 | 32.78 | 32.98 | 32.68 | 32.79 | 265,827 | +0.13(+0.39%) |
Jun 28, 2005 | 32.17 | 32.72 | 32.15 | 32.66 | 267,570 | +0.59(+1.83%) |
Jun 27, 2005 | 31.95 | 32.40 | 31.95 | 32.08 | 325,965 | +0.13(+0.42%) |
Jun 24, 2005 | 32.56 | 32.60 | 31.62 | 31.94 | 455,828 | -0.41(-1.28%) |
Jun 23, 2005 | 33.20 | 33.20 | 32.15 | 32.36 | 776,563 | -0.84(-2.54%) |
Jun 22, 2005 | 33.14 | 33.20 | 32.98 | 33.20 | 457,789 | -0.03(-0.08%) |
Jun 21, 2005 | 33.33 | 33.40 | 33.04 | 33.23 | 359,738 | +0.01(+0.04%) |
Jun 20, 2005 | 32.81 | 33.38 | 32.81 | 33.21 | 399,612 | +0.57(+1.76%) |
Jun 17, 2005 | 32.70 | 32.79 | 32.55 | 32.64 | 202,202 | +0.01(+0.03%) |
Jun 16, 2005 | 32.74 | 32.86 | 32.43 | 32.63 | 260,379 | +0.01(+0.03%) |
Jun 15, 2005 | 32.13 | 32.62 | 32.05 | 32.62 | 270,838 | +0.58(+1.80%) |
Jun 14, 2005 | 32.16 | 32.29 | 31.80 | 32.04 | 140,321 | -0.11(-0.36%) |
Jun 13, 2005 | 32.36 | 32.36 | 31.93 | 32.16 | 242,730 | -0.22(-0.68%) |
Jun 10, 2005 | 32.53 | 32.69 | 32.32 | 32.38 | 231,400 | -0.26(-0.80%) |
Jun 09, 2005 | 32.13 | 32.64 | 32.10 | 32.64 | 451,252 | +0.54(+1.69%) |
Jun 08, 2005 | 32.29 | 32.36 | 32.02 | 32.10 | 337,513 | -0.08(-0.24%) |
Jun 07, 2005 | 31.87 | 32.30 | 31.87 | 32.18 | 536,883 | +0.26(+0.81%) |
Jun 06, 2005 | 31.71 | 31.92 | 31.61 | 31.92 | 247,960 | +0.17(+0.52%) |
Jun 03, 2005 | 32.04 | 32.24 | 31.69 | 31.75 | 205,253 | -0.28(-0.87%) |
Jun 02, 2005 | 32.03 | 32.14 | 31.87 | 32.03 | 251,010 | -0.03(-0.10%) |