Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.90 | 34.11 | 32.71 | 34.05 | 3,025,700 | +1.01(+3.04%) |
May 30, 2006 | 34.15 | 34.20 | 32.97 | 33.05 | 1,726,400 | -0.51(-1.50%) |
May 26, 2006 | 33.09 | 33.85 | 33.01 | 33.55 | 1,006,400 | +0.47(+1.42%) |
May 25, 2006 | 32.34 | 33.41 | 31.70 | 33.09 | 1,598,200 | +1.46(+4.60%) |
May 24, 2006 | 32.35 | 32.81 | 31.06 | 31.63 | 2,316,000 | -0.72(-2.23%) |
May 23, 2006 | 32.50 | 33.67 | 32.27 | 32.35 | 2,077,800 | +0.82(+2.58%) |
May 22, 2006 | 31.95 | 31.95 | 30.16 | 31.54 | 2,686,500 | -0.71(-2.20%) |
May 19, 2006 | 32.20 | 32.44 | 31.45 | 32.24 | 2,384,400 | +0.05(+0.16%) |
May 18, 2006 | 33.15 | 33.41 | 32.19 | 32.20 | 1,256,900 | -0.61(-1.86%) |
May 17, 2006 | 33.83 | 34.25 | 32.46 | 32.80 | 1,793,600 | -1.20(-3.54%) |
May 16, 2006 | 33.75 | 34.63 | 33.50 | 34.01 | 1,316,900 | +0.46(+1.37%) |
May 15, 2006 | 34.65 | 34.66 | 32.77 | 33.55 | 1,870,800 | -1.10(-3.17%) |
May 12, 2006 | 35.08 | 35.22 | 34.55 | 34.65 | 1,363,100 | -0.88(-2.49%) |
May 11, 2006 | 36.23 | 36.50 | 35.29 | 35.53 | 1,456,600 | -0.37(-1.02%) |
May 10, 2006 | 34.77 | 36.09 | 34.46 | 35.90 | 1,802,800 | +1.03(+2.95%) |
May 09, 2006 | 34.98 | 35.33 | 34.50 | 34.87 | 1,616,900 | -0.20(-0.57%) |
May 08, 2006 | 35.38 | 35.38 | 34.38 | 35.07 | 1,760,800 | -0.44(-1.23%) |
May 05, 2006 | 36.08 | 36.23 | 34.91 | 35.51 | 1,875,700 | -0.82(-2.27%) |
May 04, 2006 | 35.71 | 36.80 | 35.50 | 36.33 | 2,067,600 | +0.25(+0.71%) |
May 03, 2006 | 36.18 | 36.42 | 35.44 | 36.08 | 1,332,300 | -0.10(-0.29%) |
May 02, 2006 | 35.50 | 36.24 | 35.41 | 36.18 | 918,500 | +1.05(+2.97%) |
May 01, 2006 | 34.91 | 35.60 | 34.91 | 35.13 | 1,196,100 | +0.17(+0.50%) |
Apr 28, 2006 | 34.45 | 35.30 | 34.42 | 34.96 | 973,300 | +0.64(+1.86%) |
Apr 27, 2006 | 33.92 | 34.59 | 33.10 | 34.32 | 2,602,300 | +0.02(+0.07%) |
Apr 26, 2006 | 35.47 | 35.99 | 34.19 | 34.30 | 2,234,300 | -1.17(-3.31%) |
Apr 25, 2006 | 37.52 | 37.87 | 35.31 | 35.47 | 2,792,500 | -1.62(-4.38%) |
Apr 24, 2006 | 37.20 | 37.25 | 36.52 | 37.09 | 1,100,800 | -0.41(-1.08%) |
Apr 21, 2006 | 36.56 | 37.84 | 36.19 | 37.50 | 1,653,500 | +0.94(+2.56%) |
Apr 20, 2006 | 37.45 | 37.52 | 36.49 | 36.56 | 1,860,900 | -0.88(-2.35%) |
Apr 19, 2006 | 36.93 | 37.50 | 36.38 | 37.45 | 1,662,800 | +0.45(+1.20%) |
Apr 18, 2006 | 37.00 | 37.23 | 36.41 | 37.00 | 1,527,000 | +0.12(+0.34%) |
Apr 17, 2006 | 36.10 | 36.90 | 36.08 | 36.88 | 1,427,400 | +1.10(+3.09%) |
Apr 13, 2006 | 36.22 | 35.85 | 34.65 | 35.77 | 2,666,100 | -0.45(-1.23%) |
Apr 12, 2006 | 35.38 | 36.37 | 34.91 | 36.22 | 2,066,100 | +1.12(+3.18%) |
Apr 11, 2006 | 35.97 | 36.48 | 34.75 | 35.10 | 1,799,700 | -0.49(-1.39%) |
Apr 10, 2006 | 35.48 | 36.09 | 35.48 | 35.59 | 835,800 | +0.52(+1.47%) |
Apr 07, 2006 | 35.20 | 35.45 | 34.80 | 35.08 | 833,800 | -0.44(-1.22%) |
Apr 06, 2006 | 35.24 | 35.92 | 34.66 | 35.52 | 1,708,700 | +0.51(+1.44%) |
Apr 05, 2006 | 34.30 | 35.05 | 34.14 | 35.01 | 1,306,700 | +0.80(+2.34%) |
Apr 04, 2006 | 34.15 | 34.45 | 33.62 | 34.21 | 788,800 | +0.37(+1.08%) |
Apr 03, 2006 | 34.48 | 34.75 | 33.57 | 33.84 | 1,061,900 | -0.33(-0.95%) |
Mar 31, 2006 | 34.17 | 34.23 | 33.57 | 34.17 | 816,000 | +0.01(+0.01%) |
Mar 30, 2006 | 34.02 | 34.65 | 34.02 | 34.16 | 1,277,500 | +0.16(+0.49%) |
Mar 29, 2006 | 33.39 | 34.12 | 33.30 | 34.00 | 1,744,600 | +0.59(+1.77%) |
Mar 28, 2006 | 33.00 | 33.74 | 32.79 | 33.41 | 1,581,100 | +0.64(+1.95%) |
Mar 27, 2006 | 32.38 | 33.09 | 32.00 | 32.77 | 846,300 | +0.28(+0.86%) |
Mar 24, 2006 | 32.20 | 32.74 | 32.17 | 32.49 | 775,400 | +0.29(+0.90%) |
Mar 23, 2006 | 32.15 | 32.53 | 32.09 | 32.20 | 1,298,500 | +0.46(+1.45%) |
Mar 22, 2006 | 31.57 | 32.44 | 31.36 | 31.74 | 1,209,300 | +0.17(+0.55%) |
Mar 21, 2006 | 31.38 | 32.20 | 31.27 | 31.57 | 938,200 | -0.07(-0.24%) |
Mar 20, 2006 | 32.05 | 32.44 | 31.28 | 31.64 | 1,011,600 | -0.80(-2.47%) |
Mar 17, 2006 | 32.75 | 32.94 | 32.31 | 32.44 | 1,100,900 | -0.31(-0.95%) |
Mar 16, 2006 | 32.10 | 32.91 | 32.03 | 32.75 | 1,317,500 | +0.56(+1.74%) |
Mar 15, 2006 | 31.86 | 32.52 | 31.70 | 32.19 | 1,498,100 | +0.33(+1.04%) |
Mar 14, 2006 | 31.18 | 32.03 | 30.87 | 31.86 | 1,537,000 | +0.67(+2.15%) |
Mar 13, 2006 | 30.88 | 31.57 | 30.67 | 31.19 | 1,052,400 | +0.61(+1.99%) |
Mar 10, 2006 | 29.72 | 30.69 | 29.48 | 30.58 | 1,334,600 | +0.62(+2.07%) |
Mar 09, 2006 | 29.84 | 30.30 | 29.51 | 29.96 | 1,324,900 | +0.47(+1.59%) |
Mar 08, 2006 | 29.32 | 29.98 | 28.84 | 29.49 | 1,545,400 | -0.01(-0.03%) |
Mar 07, 2006 | 30.18 | 30.25 | 29.15 | 29.50 | 1,652,800 | -0.57(-1.91%) |
Mar 06, 2006 | 30.98 | 31.01 | 30.02 | 30.07 | 754,300 | -1.12(-3.59%) |
Mar 03, 2006 | 31.32 | 31.74 | 31.11 | 31.20 | 878,700 | -0.30(-0.97%) |
Mar 02, 2006 | 30.93 | 31.73 | 30.89 | 31.50 | 1,659,200 | +0.68(+2.22%) |
Mar 01, 2006 | 30.33 | 31.05 | 30.30 | 30.82 | 1,005,400 | +0.61(+2.02%) |
Feb 28, 2006 | 30.76 | 30.97 | 30.00 | 30.20 | 1,992,700 | -0.56(-1.80%) |
Feb 27, 2006 | 30.95 | 31.14 | 30.54 | 30.76 | 999,700 | -0.85(-2.70%) |
Feb 24, 2006 | 32.25 | 32.31 | 31.52 | 31.61 | 1,106,600 | +0.33(+1.07%) |
Feb 23, 2006 | 31.00 | 31.93 | 30.77 | 31.28 | 1,092,300 | +0.08(+0.26%) |
Feb 22, 2006 | 31.18 | 31.40 | 30.88 | 31.20 | 1,075,700 | -0.60(-1.89%) |
Feb 21, 2006 | 32.25 | 32.58 | 31.57 | 31.80 | 1,594,000 | +0.40(+1.27%) |
Feb 17, 2006 | 31.40 | 31.77 | 31.00 | 31.40 | 1,512,800 | +0.26(+0.83%) |
Feb 16, 2006 | 29.75 | 31.39 | 29.64 | 31.14 | 2,269,600 | +1.69(+5.72%) |
Feb 15, 2006 | 29.80 | 30.32 | 29.23 | 29.45 | 2,196,100 | -0.22(-0.72%) |
Feb 14, 2006 | 30.05 | 30.26 | 29.02 | 29.67 | 2,291,300 | -0.93(-3.06%) |
Feb 13, 2006 | 30.41 | 31.00 | 30.30 | 30.61 | 1,737,700 | +0.20(+0.64%) |
Feb 10, 2006 | 30.84 | 30.84 | 29.79 | 30.41 | 3,051,300 | -0.36(-1.15%) |
Feb 09, 2006 | 31.62 | 31.87 | 30.64 | 30.77 | 2,783,100 | -0.59(-1.87%) |
Feb 08, 2006 | 31.73 | 31.75 | 30.80 | 31.35 | 2,368,100 | -0.38(-1.21%) |
Feb 07, 2006 | 32.58 | 32.58 | 31.25 | 31.73 | 1,909,700 | -0.91(-2.79%) |
Feb 06, 2006 | 33.10 | 33.50 | 32.47 | 32.65 | 1,933,200 | +0.02(+0.06%) |
Feb 03, 2006 | 33.30 | 33.34 | 32.56 | 32.62 | 2,262,500 | -0.68(-2.04%) |
Feb 02, 2006 | 34.30 | 34.48 | 32.88 | 33.30 | 3,494,000 | -1.70(-4.86%) |
Feb 01, 2006 | 36.23 | 36.99 | 35.00 | 35.01 | 2,081,100 | -1.23(-3.39%) |
Jan 31, 2006 | 35.73 | 36.45 | 35.25 | 36.23 | 1,463,500 | +0.05(+0.12%) |
Jan 30, 2006 | 35.52 | 36.95 | 35.44 | 36.19 | 1,283,500 | +1.16(+3.31%) |
Jan 27, 2006 | 35.05 | 35.72 | 34.91 | 35.03 | 854,900 | +0.43(+1.24%) |
Jan 26, 2006 | 34.45 | 34.90 | 33.35 | 34.60 | 1,722,600 | +0.47(+1.36%) |
Jan 25, 2006 | 36.25 | 35.76 | 33.59 | 34.13 | 1,842,900 | -1.02(-2.92%) |
Jan 24, 2006 | 35.27 | 35.43 | 34.59 | 35.16 | 1,344,500 | -0.24(-0.66%) |
Jan 23, 2006 | 35.67 | 35.68 | 34.78 | 35.40 | 1,056,000 | -0.28(-0.78%) |
Jan 20, 2006 | 36.06 | 36.55 | 35.40 | 35.67 | 1,322,700 | -0.02(-0.06%) |
Jan 19, 2006 | 35.04 | 35.98 | 34.85 | 35.70 | 1,243,600 | +0.69(+1.97%) |
Jan 18, 2006 | 35.33 | 35.58 | 34.16 | 35.01 | 1,164,000 | -0.56(-1.57%) |
Jan 17, 2006 | 35.67 | 35.94 | 35.44 | 35.56 | 1,154,900 | +0.22(+0.62%) |
Jan 13, 2006 | 34.08 | 35.47 | 33.95 | 35.34 | 1,765,800 | +1.27(+3.73%) |
Jan 12, 2006 | 34.25 | 34.91 | 33.99 | 34.08 | 1,330,500 | +0.16(+0.47%) |
Jan 11, 2006 | 33.80 | 34.41 | 33.10 | 33.91 | 1,769,100 | +0.03(+0.09%) |
Jan 10, 2006 | 33.73 | 34.64 | 33.69 | 33.88 | 1,153,700 | +0.04(+0.12%) |
Jan 09, 2006 | 33.45 | 34.00 | 33.40 | 33.84 | 1,493,700 | +0.39(+1.18%) |
Jan 06, 2006 | 32.98 | 33.74 | 32.98 | 33.45 | 1,193,800 | +0.97(+2.97%) |
Jan 05, 2006 | 32.30 | 32.82 | 31.88 | 32.48 | 1,325,100 | -0.23(-0.70%) |
Jan 04, 2006 | 32.08 | 32.75 | 31.88 | 32.72 | 1,510,700 | +0.27(+0.83%) |
Jan 03, 2006 | 31.00 | 32.60 | 31.00 | 32.45 | 1,935,400 | +1.67(+5.43%) |
Dec 30, 2005 | 30.50 | 31.05 | 30.14 | 30.77 | 1,209,800 | +0.27(+0.90%) |
Dec 29, 2005 | 30.62 | 31.00 | 30.09 | 30.50 | 1,148,900 | -0.12(-0.39%) |
Dec 28, 2005 | 30.37 | 30.77 | 30.31 | 30.62 | 802,300 | +0.66(+2.19%) |
Dec 27, 2005 | 30.60 | 30.60 | 29.68 | 29.96 | 1,182,700 | -1.05(-3.39%) |
Dec 23, 2005 | 30.79 | 31.06 | 30.43 | 31.02 | 943,300 | -0.18(-0.56%) |
Dec 22, 2005 | 30.93 | 31.36 | 30.80 | 31.19 | 1,473,300 | +0.45(+1.45%) |
Dec 21, 2005 | 30.23 | 31.09 | 30.15 | 30.75 | 1,684,400 | +0.73(+2.43%) |
Dec 20, 2005 | 29.64 | 30.38 | 29.61 | 30.02 | 2,105,600 | +0.38(+1.28%) |
Dec 19, 2005 | 29.10 | 29.86 | 28.84 | 29.64 | 3,141,400 | +0.87(+3.01%) |
Dec 16, 2005 | 29.20 | 29.38 | 28.70 | 28.77 | 1,933,800 | -0.26(-0.90%) |
Dec 15, 2005 | 29.75 | 30.14 | 28.75 | 29.03 | 2,338,500 | -0.52(-1.76%) |
Dec 14, 2005 | 29.03 | 29.63 | 28.66 | 29.55 | 1,383,200 | +0.52(+1.79%) |
Dec 13, 2005 | 29.79 | 29.97 | 28.98 | 29.03 | 1,607,900 | -0.51(-1.73%) |
Dec 12, 2005 | 29.50 | 29.75 | 29.24 | 29.54 | 1,669,500 | +0.62(+2.14%) |
Dec 09, 2005 | 29.33 | 29.60 | 28.62 | 28.92 | 1,706,000 | -0.82(-2.77%) |
Dec 08, 2005 | 29.20 | 29.92 | 29.00 | 29.75 | 1,489,200 | +0.62(+2.13%) |
Dec 07, 2005 | 29.57 | 30.22 | 28.98 | 29.12 | 1,776,600 | -0.16(-0.55%) |
Dec 06, 2005 | 29.18 | 29.73 | 29.04 | 29.29 | 1,257,900 | -0.23(-0.78%) |
Dec 05, 2005 | 29.50 | 30.24 | 29.42 | 29.52 | 2,115,100 | +0.29(+0.99%) |
Dec 02, 2005 | 29.11 | 29.28 | 28.50 | 29.23 | 1,525,000 | +0.25(+0.85%) |
Dec 01, 2005 | 27.96 | 29.12 | 27.88 | 28.98 | 1,967,500 | +1.45(+5.25%) |
Nov 30, 2005 | 27.82 | 28.15 | 27.49 | 27.54 | 2,621,800 | -0.01(-0.04%) |
Nov 29, 2005 | 27.88 | 28.16 | 27.46 | 27.55 | 2,734,400 | +0.08(+0.29%) |
Nov 28, 2005 | 28.75 | 28.76 | 27.45 | 27.46 | 2,533,400 | -1.58(-5.44%) |
Nov 25, 2005 | 28.90 | 29.32 | 28.90 | 29.05 | 543,500 | -0.02(-0.09%) |
Nov 23, 2005 | 29.30 | 29.34 | 28.86 | 29.07 | 1,288,500 | -0.67(-2.25%) |
Nov 22, 2005 | 29.00 | 29.86 | 28.88 | 29.74 | 2,054,300 | +1.08(+3.79%) |
Nov 21, 2005 | 28.48 | 28.83 | 28.14 | 28.66 | 1,884,100 | +0.76(+2.71%) |
Nov 18, 2005 | 28.45 | 28.45 | 27.48 | 27.90 | 2,375,500 | -0.50(-1.76%) |
Nov 17, 2005 | 28.42 | 28.69 | 28.07 | 28.40 | 2,299,700 | +0.23(+0.83%) |
Nov 16, 2005 | 27.60 | 28.25 | 27.45 | 28.16 | 1,755,300 | +0.79(+2.89%) |
Nov 15, 2005 | 27.77 | 28.55 | 27.14 | 27.38 | 2,782,100 | -0.40(-1.44%) |
Nov 14, 2005 | 27.51 | 27.98 | 27.33 | 27.77 | 2,491,700 | +0.80(+2.98%) |
Nov 11, 2005 | 26.70 | 27.30 | 26.66 | 26.97 | 2,189,500 | +0.32(+1.22%) |
Nov 10, 2005 | 27.65 | 27.66 | 26.38 | 26.64 | 3,141,100 | -1.50(-5.35%) |
Nov 09, 2005 | 28.37 | 29.09 | 27.53 | 28.15 | 2,823,300 | -0.33(-1.14%) |
Nov 08, 2005 | 28.25 | 29.12 | 28.03 | 28.48 | 2,026,900 | +0.22(+0.78%) |
Nov 07, 2005 | 29.29 | 29.23 | 28.10 | 28.25 | 3,369,900 | -1.03(-3.52%) |
Nov 04, 2005 | 31.07 | 31.12 | 28.75 | 29.29 | 4,705,300 | -2.71(-8.48%) |
Nov 03, 2005 | 31.80 | 32.24 | 31.57 | 32.00 | 2,430,600 | +1.18(+3.81%) |
Nov 02, 2005 | 29.86 | 31.18 | 29.68 | 30.82 | 2,184,600 | +0.84(+2.80%) |
Nov 01, 2005 | 29.82 | 30.36 | 29.58 | 29.98 | 2,356,600 | -0.59(-1.93%) |
Oct 31, 2005 | 30.19 | 31.21 | 30.19 | 30.57 | 2,881,400 | +1.14(+3.87%) |
Oct 28, 2005 | 28.34 | 29.59 | 27.82 | 29.43 | 1,934,100 | +1.09(+3.86%) |
Oct 27, 2005 | 29.45 | 29.75 | 28.25 | 28.34 | 1,862,800 | -0.98(-3.36%) |
Oct 26, 2005 | 29.57 | 30.77 | 29.10 | 29.32 | 3,506,300 | -0.30(-1.01%) |
Oct 25, 2005 | 28.82 | 29.77 | 28.66 | 29.62 | 2,260,000 | +0.92(+3.21%) |
Oct 24, 2005 | 27.23 | 29.09 | 26.94 | 28.70 | 2,614,200 | +1.07(+3.89%) |
Oct 21, 2005 | 26.46 | 28.09 | 26.02 | 27.63 | 3,037,600 | +1.16(+4.40%) |
Oct 20, 2005 | 27.75 | 28.00 | 26.16 | 26.46 | 2,911,900 | -1.80(-6.35%) |
Oct 19, 2005 | 28.02 | 28.49 | 26.75 | 28.26 | 3,077,900 | +0.25(+0.87%) |
Oct 18, 2005 | 29.10 | 29.55 | 27.90 | 28.02 | 2,632,700 | -1.46(-4.95%) |
Oct 17, 2005 | 29.77 | 30.15 | 29.19 | 29.48 | 2,307,700 | +0.80(+2.81%) |
Oct 14, 2005 | 27.71 | 28.82 | 27.05 | 28.67 | 4,259,100 | +0.96(+3.46%) |
Oct 13, 2005 | 30.00 | 30.00 | 26.95 | 27.71 | 5,350,800 | -2.40(-7.97%) |
Oct 12, 2005 | 31.00 | 31.00 | 29.57 | 30.11 | 2,184,300 | -1.02(-3.26%) |
Oct 11, 2005 | 30.55 | 31.55 | 30.52 | 31.12 | 2,537,700 | +1.13(+3.77%) |
Oct 10, 2005 | 30.73 | 30.73 | 29.60 | 30.00 | 1,945,800 | -0.73(-2.38%) |
Oct 07, 2005 | 29.77 | 30.82 | 29.56 | 30.73 | 2,766,000 | +1.46(+4.99%) |
Oct 06, 2005 | 29.75 | 30.38 | 28.52 | 29.27 | 6,308,300 | -1.35(-4.41%) |
Oct 05, 2005 | 33.12 | 33.40 | 30.43 | 30.61 | 4,459,200 | -2.51(-7.58%) |
Oct 04, 2005 | 34.43 | 34.43 | 33.12 | 33.12 | 1,469,500 | -1.30(-3.78%) |
Oct 03, 2005 | 33.62 | 34.65 | 33.73 | 34.42 | 2,177,100 | +0.80(+2.39%) |
Sep 30, 2005 | 34.15 | 34.17 | 33.48 | 33.62 | 1,926,700 | -0.55(-1.62%) |
Sep 29, 2005 | 34.80 | 35.17 | 34.00 | 34.17 | 2,542,400 | -0.47(-1.34%) |
Sep 28, 2005 | 33.55 | 34.90 | 33.02 | 34.64 | 3,352,600 | +1.09(+3.25%) |
Sep 27, 2005 | 33.40 | 33.95 | 33.07 | 33.55 | 2,142,400 | -0.23(-0.70%) |
Sep 26, 2005 | 32.80 | 33.92 | 32.24 | 33.78 | 3,548,300 | +0.16(+0.49%) |
Sep 23, 2005 | 33.62 | 34.74 | 33.33 | 33.62 | 3,370,700 | -1.31(-3.75%) |
Sep 22, 2005 | 34.00 | 35.91 | 33.28 | 34.93 | 8,346,200 | +1.55(+4.66%) |
Sep 21, 2005 | 32.67 | 33.50 | 32.05 | 33.38 | 4,111,200 | +1.75(+5.53%) |
Sep 20, 2005 | 32.64 | 32.77 | 31.55 | 31.62 | 2,581,500 | -1.31(-3.98%) |
Sep 19, 2005 | 32.08 | 33.26 | 32.03 | 32.94 | 2,523,300 | +1.67(+5.34%) |
Sep 16, 2005 | 31.51 | 31.95 | 31.19 | 31.27 | 1,886,000 | -0.13(-0.43%) |
Sep 15, 2005 | 32.73 | 32.82 | 30.90 | 31.40 | 3,011,700 | -1.26(-3.84%) |
Sep 14, 2005 | 32.92 | 33.20 | 32.33 | 32.66 | 2,699,300 | +0.12(+0.35%) |
Sep 13, 2005 | 32.88 | 33.38 | 32.50 | 32.54 | 2,530,300 | +0.01(+0.03%) |
Sep 12, 2005 | 33.60 | 33.75 | 32.42 | 32.53 | 3,466,500 | -1.16(-3.46%) |
Sep 09, 2005 | 32.25 | 33.74 | 32.13 | 33.70 | 3,709,800 | +1.90(+5.98%) |
Sep 08, 2005 | 31.75 | 32.05 | 31.12 | 31.80 | 2,957,500 | +0.05(+0.14%) |
Sep 07, 2005 | 31.03 | 32.24 | 30.90 | 31.75 | 3,721,500 | +0.73(+2.34%) |
Sep 06, 2005 | 30.25 | 31.11 | 29.50 | 31.02 | 3,222,700 | +1.50(+5.08%) |
Sep 02, 2005 | 30.62 | 30.62 | 29.32 | 29.52 | 3,028,700 | -1.09(-3.56%) |
Sep 01, 2005 | 29.98 | 30.95 | 29.88 | 30.61 | 4,083,800 | +1.71(+5.93%) |
Aug 31, 2005 | 27.75 | 30.00 | 27.73 | 28.90 | 4,367,500 | +1.34(+4.88%) |
Aug 30, 2005 | 26.85 | 28.12 | 26.82 | 27.55 | 2,465,600 | +0.99(+3.73%) |
Aug 29, 2005 | 26.82 | 27.00 | 26.27 | 26.57 | 1,798,600 | +0.82(+3.17%) |
Aug 26, 2005 | 25.88 | 25.98 | 25.63 | 25.75 | 1,025,200 | -0.07(-0.25%) |
Aug 25, 2005 | 26.30 | 26.30 | 25.75 | 25.82 | 1,461,800 | -0.57(-2.18%) |
Aug 24, 2005 | 26.32 | 26.78 | 26.26 | 26.39 | 1,678,800 | +0.19(+0.73%) |
Aug 23, 2005 | 26.09 | 26.40 | 26.00 | 26.20 | 1,646,500 | +0.15(+0.58%) |
Aug 22, 2005 | 25.93 | 26.47 | 25.70 | 26.05 | 1,302,800 | +0.25(+0.95%) |
Aug 19, 2005 | 25.52 | 25.89 | 25.45 | 25.80 | 1,371,600 | +0.55(+2.20%) |
Aug 18, 2005 | 25.05 | 25.41 | 24.72 | 25.25 | 2,435,900 | -0.17(-0.67%) |
Aug 17, 2005 | 26.48 | 26.61 | 25.18 | 25.42 | 2,338,400 | -1.05(-3.98%) |
Aug 16, 2005 | 27.02 | 27.02 | 26.20 | 26.48 | 2,007,900 | -0.59(-2.20%) |
Aug 15, 2005 | 27.41 | 27.41 | 26.63 | 27.07 | 1,718,900 | -0.42(-1.53%) |
Aug 12, 2005 | 27.25 | 27.55 | 27.14 | 27.49 | 1,611,200 | +0.31(+1.16%) |
Aug 11, 2005 | 26.80 | 27.23 | 26.77 | 27.18 | 1,115,600 | +0.45(+1.66%) |
Aug 10, 2005 | 26.36 | 26.91 | 26.25 | 26.73 | 1,012,700 | +0.50(+1.89%) |
Aug 09, 2005 | 26.40 | 26.50 | 26.02 | 26.23 | 792,700 | -0.16(-0.62%) |
Aug 08, 2005 | 26.75 | 27.23 | 26.36 | 26.40 | 1,701,000 | -0.32(-1.18%) |
Aug 05, 2005 | 25.23 | 26.80 | 25.12 | 26.71 | 2,568,800 | +1.61(+6.43%) |
Aug 04, 2005 | 25.02 | 26.00 | 24.70 | 25.10 | 1,704,800 | -0.22(-0.89%) |
Aug 03, 2005 | 25.61 | 25.82 | 25.25 | 25.32 | 1,597,100 | -0.18(-0.69%) |
Aug 02, 2005 | 24.80 | 25.57 | 24.70 | 25.50 | 1,542,800 | +0.84(+3.41%) |
Aug 01, 2005 | 24.14 | 24.89 | 24.14 | 24.66 | 1,138,200 | +0.55(+2.28%) |
Jul 29, 2005 | 24.40 | 24.48 | 24.02 | 24.11 | 482,000 | -0.16(-0.68%) |
Jul 28, 2005 | 24.37 | 24.48 | 24.02 | 24.27 | 640,100 | +0.15(+0.64%) |
Jul 27, 2005 | 24.25 | 24.25 | 23.51 | 24.12 | 1,129,000 | -0.11(-0.45%) |
Jul 26, 2005 | 24.30 | 24.49 | 23.81 | 24.23 | 1,159,600 | +0.00(+0.02%) |
Jul 25, 2005 | 24.30 | 24.66 | 24.02 | 24.23 | 1,130,700 | -0.17(-0.70%) |
Jul 22, 2005 | 23.57 | 24.45 | 23.57 | 24.39 | 1,345,200 | +0.95(+4.03%) |
Jul 21, 2005 | 23.25 | 23.75 | 23.20 | 23.45 | 976,400 | -0.11(-0.45%) |
Jul 20, 2005 | 23.85 | 23.91 | 23.14 | 23.55 | 1,126,700 | -0.36(-1.51%) |
Jul 19, 2005 | 23.45 | 23.91 | 23.16 | 23.91 | 833,800 | +0.65(+2.79%) |
Jul 18, 2005 | 23.73 | 23.73 | 23.05 | 23.27 | 1,680,900 | -0.52(-2.19%) |
Jul 15, 2005 | 24.04 | 24.32 | 23.73 | 23.79 | 820,800 | -0.07(-0.27%) |
Jul 14, 2005 | 24.45 | 24.70 | 23.59 | 23.85 | 1,447,900 | -0.91(-3.69%) |
Jul 13, 2005 | 24.52 | 24.79 | 24.38 | 24.77 | 1,179,600 | +0.36(+1.45%) |
Jul 12, 2005 | 24.45 | 24.85 | 24.36 | 24.41 | 1,147,700 | -0.00(-0.02%) |
Jul 11, 2005 | 23.95 | 24.50 | 23.92 | 24.41 | 1,703,300 | +0.31(+1.31%) |
Jul 08, 2005 | 24.39 | 24.48 | 23.71 | 24.10 | 1,312,700 | -0.02(-0.08%) |
Jul 07, 2005 | 23.90 | 24.24 | 23.71 | 24.12 | 1,587,800 | -0.09(-0.37%) |
Jul 06, 2005 | 24.89 | 25.05 | 23.97 | 24.21 | 1,427,800 | -0.55(-2.24%) |
Jul 05, 2005 | 24.15 | 24.81 | 24.11 | 24.77 | 1,612,500 | +0.82(+3.40%) |
Jul 01, 2005 | 23.45 | 24.07 | 23.41 | 23.95 | 1,086,300 | +0.69(+2.97%) |
Jun 30, 2005 | 23.16 | 23.68 | 23.02 | 23.26 | 934,300 | +0.07(+0.30%) |
Jun 29, 2005 | 23.12 | 23.50 | 23.02 | 23.19 | 1,442,600 | -0.31(-1.34%) |
Jun 28, 2005 | 23.84 | 24.16 | 23.43 | 23.50 | 1,260,900 | -0.34(-1.41%) |
Jun 27, 2005 | 24.06 | 24.43 | 23.79 | 23.84 | 1,411,000 | -0.16(-0.67%) |
Jun 24, 2005 | 24.05 | 24.42 | 23.07 | 24.00 | 3,834,700 | +0.07(+0.31%) |
Jun 23, 2005 | 24.36 | 24.70 | 23.93 | 23.93 | 1,471,800 | -0.30(-1.26%) |
Jun 22, 2005 | 23.73 | 24.34 | 23.49 | 24.23 | 1,878,300 | +0.71(+3.00%) |
Jun 21, 2005 | 24.27 | 24.35 | 23.40 | 23.52 | 1,310,200 | -0.74(-3.03%) |
Jun 20, 2005 | 24.79 | 24.93 | 24.15 | 24.26 | 1,257,100 | -0.45(-1.84%) |
Jun 17, 2005 | 24.77 | 24.87 | 24.51 | 24.71 | 1,696,300 | +0.59(+2.45%) |
Jun 16, 2005 | 23.98 | 24.18 | 23.76 | 24.12 | 771,900 | +0.14(+0.58%) |
Jun 15, 2005 | 23.57 | 24.30 | 23.48 | 23.98 | 1,617,700 | +0.41(+1.76%) |
Jun 14, 2005 | 23.38 | 23.58 | 23.33 | 23.57 | 811,500 | +0.18(+0.75%) |
Jun 13, 2005 | 23.25 | 23.61 | 23.07 | 23.39 | 916,700 | +0.02(+0.09%) |
Jun 10, 2005 | 23.65 | 23.80 | 23.18 | 23.38 | 1,658,800 | -0.20(-0.87%) |
Jun 09, 2005 | 22.55 | 23.65 | 22.22 | 23.58 | 2,048,300 | +1.36(+6.12%) |
Jun 08, 2005 | 22.20 | 22.94 | 21.86 | 22.22 | 1,463,900 | -0.01(-0.04%) |
Jun 07, 2005 | 22.66 | 22.84 | 22.14 | 22.23 | 1,323,400 | -0.36(-1.57%) |
Jun 06, 2005 | 23.05 | 23.11 | 22.40 | 22.59 | 1,151,900 | -0.46(-2.02%) |
Jun 03, 2005 | 22.35 | 23.12 | 22.27 | 23.05 | 1,447,600 | +0.70(+3.11%) |
Jun 02, 2005 | 22.14 | 22.64 | 22.10 | 22.36 | 767,100 | -0.01(-0.04%) |