Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.11 | 40.88 | 39.99 | 40.64 | 496,675 | +0.46(+1.13%) |
Jul 28, 2006 | 39.59 | 40.45 | 39.59 | 40.19 | 480,536 | +1.05(+2.68%) |
Jul 27, 2006 | 39.96 | 40.43 | 38.75 | 39.14 | 444,275 | -0.67(-1.68%) |
Jul 26, 2006 | 39.50 | 40.08 | 38.66 | 39.81 | 435,344 | +0.31(+0.78%) |
Jul 25, 2006 | 39.15 | 39.77 | 38.81 | 39.50 | 517,872 | +0.37(+0.95%) |
Jul 24, 2006 | 38.00 | 39.28 | 38.00 | 39.13 | 386,602 | +1.36(+3.59%) |
Jul 21, 2006 | 37.83 | 37.98 | 37.21 | 37.77 | 645,054 | -0.20(-0.54%) |
Jul 20, 2006 | 39.73 | 39.80 | 37.84 | 37.97 | 465,902 | -1.52(-3.86%) |
Jul 19, 2006 | 38.24 | 39.68 | 38.24 | 39.50 | 410,596 | +1.35(+3.53%) |
Jul 18, 2006 | 37.87 | 38.24 | 37.50 | 38.15 | 438,680 | +0.45(+1.18%) |
Jul 17, 2006 | 37.73 | 38.01 | 37.22 | 37.70 | 593,299 | +0.05(+0.12%) |
Jul 14, 2006 | 38.34 | 38.43 | 37.20 | 37.66 | 522,714 | -0.80(-2.08%) |
Jul 13, 2006 | 38.75 | 39.28 | 38.30 | 38.46 | 854,549 | -0.28(-0.72%) |
Jul 12, 2006 | 40.66 | 40.70 | 38.67 | 38.74 | 739,633 | -2.13(-5.21%) |
Jul 11, 2006 | 39.90 | 40.89 | 39.75 | 40.86 | 451,807 | +0.82(+2.04%) |
Jul 10, 2006 | 39.68 | 40.58 | 39.61 | 40.05 | 592,653 | +0.15(+0.37%) |
Jul 07, 2006 | 40.01 | 40.85 | 39.71 | 39.90 | 693,366 | -0.07(-0.16%) |
Jul 06, 2006 | 38.57 | 40.38 | 38.57 | 39.96 | 1,562,872 | +3.24(+8.83%) |
Jul 05, 2006 | 36.43 | 37.18 | 35.88 | 36.72 | 527,233 | +0.10(+0.28%) |
Jul 03, 2006 | 36.29 | 36.62 | 36.02 | 36.62 | 219,716 | +0.46(+1.26%) |
Jun 30, 2006 | 36.57 | 36.91 | 36.01 | 36.16 | 1,334,762 | -0.33(-0.92%) |
Jun 29, 2006 | 34.85 | 36.62 | 34.81 | 36.50 | 457,725 | +1.84(+5.31%) |
Jun 28, 2006 | 34.40 | 34.84 | 34.10 | 34.66 | 292,130 | +0.31(+0.89%) |
Jun 27, 2006 | 34.98 | 35.64 | 34.24 | 34.35 | 302,567 | -0.66(-1.88%) |
Jun 26, 2006 | 34.56 | 35.19 | 34.56 | 35.01 | 183,993 | +0.63(+1.84%) |
Jun 23, 2006 | 33.61 | 34.75 | 33.33 | 34.38 | 313,973 | +0.61(+1.82%) |
Jun 22, 2006 | 33.41 | 33.76 | 33.36 | 33.76 | 702,081 | +0.26(+0.78%) |
Jun 21, 2006 | 33.43 | 34.16 | 33.32 | 33.50 | 682,821 | +0.00(+0.00%) |
Jun 20, 2006 | 33.81 | 34.15 | 33.48 | 33.50 | 281,263 | -0.31(-0.91%) |
Jun 19, 2006 | 34.35 | 34.44 | 33.59 | 33.81 | 338,505 | -0.45(-1.30%) |
Jun 16, 2006 | 34.50 | 34.67 | 33.88 | 34.26 | 783,211 | -0.32(-0.91%) |
Jun 15, 2006 | 33.74 | 34.79 | 33.57 | 34.57 | 271,579 | +1.16(+3.48%) |
Jun 14, 2006 | 32.84 | 33.61 | 32.82 | 33.41 | 328,176 | +0.44(+1.32%) |
Jun 13, 2006 | 33.69 | 34.39 | 32.87 | 32.97 | 413,824 | -0.79(-2.34%) |
Jun 12, 2006 | 34.96 | 35.02 | 33.69 | 33.76 | 289,763 | -1.17(-3.35%) |
Jun 09, 2006 | 35.45 | 35.74 | 34.71 | 34.94 | 322,473 | -0.37(-1.05%) |
Jun 08, 2006 | 35.78 | 36.15 | 33.46 | 35.31 | 559,298 | -0.84(-2.31%) |
Jun 07, 2006 | 36.78 | 37.18 | 36.14 | 36.14 | 411,027 | -0.64(-1.74%) |
Jun 06, 2006 | 36.68 | 36.91 | 36.06 | 36.78 | 375,304 | +0.28(+0.76%) |
Jun 05, 2006 | 38.10 | 38.25 | 36.48 | 36.51 | 278,358 | -1.81(-4.73%) |
Jun 02, 2006 | 38.10 | 38.66 | 37.91 | 38.32 | 214,659 | +0.28(+0.73%) |
Jun 01, 2006 | 37.18 | 38.10 | 37.08 | 38.04 | 279,433 | +0.96(+2.58%) |
May 31, 2006 | 36.89 | 37.63 | 36.81 | 37.08 | 388,539 | +0.43(+1.17%) |
May 30, 2006 | 37.22 | 37.48 | 36.65 | 36.65 | 262,002 | -0.99(-2.64%) |
May 26, 2006 | 37.25 | 37.87 | 37.09 | 37.65 | 241,021 | +0.54(+1.45%) |
May 25, 2006 | 36.94 | 37.36 | 36.80 | 37.11 | 340,012 | +0.40(+1.09%) |
May 24, 2006 | 36.51 | 37.25 | 35.70 | 36.71 | 360,671 | +0.20(+0.56%) |
May 23, 2006 | 37.44 | 37.88 | 36.30 | 36.51 | 309,346 | -0.70(-1.87%) |
May 22, 2006 | 36.62 | 37.70 | 36.13 | 37.20 | 408,767 | +0.20(+0.53%) |
May 19, 2006 | 36.87 | 37.41 | 36.20 | 37.01 | 241,021 | +0.00(+0.00%) |
May 18, 2006 | 37.38 | 37.78 | 36.87 | 37.01 | 243,280 | -0.28(-0.75%) |
May 17, 2006 | 38.29 | 38.50 | 37.27 | 37.29 | 343,455 | -1.48(-3.81%) |
May 16, 2006 | 38.77 | 39.17 | 38.55 | 38.76 | 170,328 | -0.06(-0.17%) |
May 15, 2006 | 39.12 | 39.38 | 38.34 | 38.83 | 242,204 | -0.52(-1.32%) |
May 12, 2006 | 39.96 | 39.96 | 39.23 | 39.35 | 284,168 | -0.78(-1.95%) |
May 11, 2006 | 41.03 | 41.20 | 40.11 | 40.13 | 466,440 | -1.03(-2.51%) |
May 10, 2006 | 40.60 | 41.22 | 40.47 | 41.16 | 538,639 | +0.47(+1.16%) |
May 09, 2006 | 40.75 | 41.02 | 40.51 | 40.69 | 292,345 | -0.35(-0.86%) |
May 08, 2006 | 40.34 | 41.21 | 40.27 | 41.04 | 458,585 | +0.56(+1.38%) |
May 05, 2006 | 40.29 | 40.76 | 40.11 | 40.48 | 309,884 | +0.25(+0.62%) |
May 04, 2006 | 39.59 | 40.30 | 39.44 | 40.23 | 257,161 | +0.61(+1.55%) |
May 03, 2006 | 39.41 | 39.81 | 39.13 | 39.62 | 261,464 | +0.20(+0.52%) |
May 02, 2006 | 38.92 | 39.41 | 38.34 | 39.41 | 221,868 | +0.53(+1.36%) |
May 01, 2006 | 38.49 | 39.27 | 38.49 | 38.89 | 302,029 | +0.52(+1.36%) |
Apr 28, 2006 | 37.71 | 38.99 | 37.30 | 38.36 | 261,357 | +0.19(+0.49%) |
Apr 27, 2006 | 38.37 | 38.87 | 37.53 | 38.18 | 236,717 | -0.43(-1.11%) |
Apr 26, 2006 | 38.41 | 39.03 | 38.36 | 38.61 | 311,713 | +0.23(+0.61%) |
Apr 25, 2006 | 38.62 | 38.76 | 38.14 | 38.37 | 343,347 | -0.26(-0.67%) |
Apr 24, 2006 | 38.43 | 38.87 | 38.35 | 38.63 | 244,141 | +0.14(+0.36%) |
Apr 21, 2006 | 39.82 | 39.82 | 38.49 | 38.49 | 483,979 | -0.99(-2.50%) |
Apr 20, 2006 | 38.15 | 39.52 | 38.05 | 39.48 | 772,881 | +1.31(+3.43%) |
Apr 19, 2006 | 38.48 | 38.65 | 38.03 | 38.17 | 487,637 | -0.33(-0.85%) |
Apr 18, 2006 | 37.32 | 38.66 | 37.32 | 38.49 | 370,462 | +1.25(+3.34%) |
Apr 17, 2006 | 36.80 | 37.26 | 36.69 | 37.25 | 243,926 | +0.35(+0.96%) |
Apr 13, 2006 | 37.26 | 37.26 | 36.62 | 36.90 | 344,746 | -0.36(-0.97%) |
Apr 12, 2006 | 36.86 | 37.42 | 36.57 | 37.26 | 332,480 | +0.40(+1.08%) |
Apr 11, 2006 | 37.44 | 37.83 | 36.82 | 36.86 | 391,767 | -0.73(-1.95%) |
Apr 10, 2006 | 38.01 | 38.01 | 37.33 | 37.59 | 476,877 | -0.70(-1.82%) |
Apr 07, 2006 | 38.94 | 39.24 | 38.01 | 38.29 | 368,956 | -0.28(-0.72%) |
Apr 06, 2006 | 39.03 | 39.03 | 38.32 | 38.57 | 556,070 | -0.62(-1.59%) |
Apr 05, 2006 | 37.86 | 39.27 | 35.92 | 39.19 | 567,368 | +1.30(+3.43%) |
Apr 04, 2006 | 38.03 | 38.29 | 37.58 | 37.89 | 275,560 | -0.03(-0.07%) |
Apr 03, 2006 | 37.36 | 38.33 | 37.18 | 37.92 | 353,999 | +0.74(+2.00%) |
Mar 31, 2006 | 36.91 | 37.50 | 36.80 | 37.18 | 437,281 | +0.38(+1.04%) |
Mar 30, 2006 | 37.09 | 37.41 | 36.43 | 36.79 | 205,513 | -0.29(-0.78%) |
Mar 29, 2006 | 36.71 | 37.08 | 36.45 | 37.08 | 448,256 | +0.53(+1.45%) |
Mar 28, 2006 | 36.97 | 37.20 | 36.43 | 36.55 | 346,252 | -0.38(-1.03%) |
Mar 27, 2006 | 36.34 | 37.07 | 36.01 | 36.93 | 328,606 | -0.90(-2.38%) |
Mar 24, 2006 | 37.41 | 38.10 | 37.21 | 37.84 | 288,472 | +0.14(+0.37%) |
Mar 23, 2006 | 37.44 | 37.84 | 37.18 | 37.70 | 149,562 | +0.06(+0.15%) |
Mar 22, 2006 | 37.55 | 37.70 | 37.23 | 37.64 | 226,925 | +0.00(+0.00%) |
Mar 21, 2006 | 38.04 | 38.40 | 37.20 | 37.64 | 231,337 | -0.49(-1.29%) |
Mar 20, 2006 | 38.01 | 38.44 | 37.63 | 38.13 | 253,072 | +0.17(+0.44%) |
Mar 17, 2006 | 37.45 | 37.97 | 37.02 | 37.97 | 712,519 | +0.30(+0.79%) |
Mar 16, 2006 | 37.89 | 38.35 | 37.60 | 37.67 | 269,642 | -0.26(-0.69%) |
Mar 15, 2006 | 37.18 | 37.99 | 36.87 | 37.93 | 243,495 | +0.75(+2.03%) |
Mar 14, 2006 | 36.35 | 37.27 | 36.26 | 37.18 | 423,723 | +0.73(+2.01%) |
Mar 13, 2006 | 36.50 | 37.17 | 36.37 | 36.44 | 288,257 | -0.06(-0.15%) |
Mar 10, 2006 | 36.05 | 36.72 | 35.98 | 36.50 | 225,527 | +0.45(+1.24%) |
Mar 09, 2006 | 36.06 | 36.77 | 35.83 | 36.05 | 259,528 | -0.14(-0.39%) |
Mar 08, 2006 | 36.69 | 36.74 | 35.23 | 36.19 | 378,747 | -0.74(-2.01%) |
Mar 07, 2006 | 36.85 | 36.97 | 36.02 | 36.93 | 326,024 | -0.01(-0.03%) |
Mar 06, 2006 | 36.64 | 37.59 | 36.57 | 36.94 | 187,867 | -0.58(-1.54%) |
Mar 03, 2006 | 37.41 | 38.20 | 37.37 | 37.52 | 288,149 | -0.10(-0.27%) |
Mar 02, 2006 | 37.73 | 38.03 | 37.04 | 37.62 | 274,914 | -0.02(-0.05%) |
Mar 01, 2006 | 36.94 | 37.82 | 36.89 | 37.64 | 225,311 | +0.94(+2.56%) |
Feb 28, 2006 | 37.13 | 37.26 | 36.39 | 36.70 | 266,522 | -0.43(-1.15%) |
Feb 27, 2006 | 37.13 | 37.50 | 37.07 | 37.13 | 270,933 | +0.03(+0.08%) |
Feb 24, 2006 | 36.95 | 37.17 | 36.78 | 37.10 | 191,956 | +0.04(+0.10%) |
Feb 23, 2006 | 36.99 | 37.18 | 36.49 | 37.06 | 385,741 | -0.02(-0.05%) |
Feb 22, 2006 | 36.85 | 37.22 | 36.79 | 37.08 | 314,295 | +0.19(+0.50%) |
Feb 21, 2006 | 37.22 | 37.57 | 36.61 | 36.90 | 256,085 | -0.40(-1.07%) |
Feb 17, 2006 | 37.41 | 37.44 | 37.19 | 37.30 | 312,251 | -0.02(-0.05%) |
Feb 16, 2006 | 37.00 | 37.33 | 36.95 | 37.31 | 287,934 | +0.38(+1.03%) |
Feb 15, 2006 | 36.81 | 37.17 | 36.38 | 36.93 | 449,655 | +0.23(+0.63%) |
Feb 14, 2006 | 35.94 | 36.94 | 35.86 | 36.70 | 593,084 | +0.76(+2.12%) |
Feb 13, 2006 | 35.83 | 36.12 | 35.83 | 35.94 | 318,599 | -0.21(-0.59%) |
Feb 10, 2006 | 35.85 | 36.18 | 35.73 | 36.15 | 249,091 | +0.07(+0.21%) |
Feb 09, 2006 | 36.04 | 37.17 | 35.90 | 36.08 | 566,292 | +0.07(+0.21%) |
Feb 08, 2006 | 35.73 | 36.13 | 35.52 | 36.00 | 337,752 | +0.50(+1.41%) |
Feb 07, 2006 | 35.97 | 36.61 | 35.47 | 35.50 | 472,681 | -0.46(-1.29%) |
Feb 06, 2006 | 35.52 | 36.29 | 35.48 | 35.97 | 657,320 | +0.80(+2.27%) |
Feb 03, 2006 | 34.82 | 35.38 | 34.60 | 35.17 | 374,981 | +0.11(+0.32%) |
Feb 02, 2006 | 35.27 | 35.48 | 34.78 | 35.06 | 356,797 | -0.21(-0.61%) |
Feb 01, 2006 | 34.94 | 35.61 | 34.94 | 35.27 | 437,819 | +0.06(+0.16%) |
Jan 31, 2006 | 35.13 | 35.34 | 34.83 | 35.21 | 390,798 | -0.05(-0.13%) |
Jan 30, 2006 | 35.22 | 35.75 | 35.15 | 35.26 | 433,838 | -0.80(-2.22%) |
Jan 27, 2006 | 35.50 | 36.27 | 35.55 | 36.06 | 473,004 | +0.56(+1.57%) |
Jan 26, 2006 | 35.32 | 35.60 | 35.27 | 35.50 | 606,964 | +0.37(+1.06%) |
Jan 25, 2006 | 35.16 | 35.38 | 34.98 | 35.13 | 480,428 | -0.03(-0.08%) |
Jan 24, 2006 | 34.11 | 35.16 | 34.05 | 35.16 | 696,917 | +0.97(+2.83%) |
Jan 23, 2006 | 33.69 | 34.19 | 33.61 | 34.19 | 313,757 | +0.69(+2.05%) |
Jan 20, 2006 | 34.03 | 34.20 | 33.47 | 33.50 | 325,916 | -0.31(-0.91%) |
Jan 19, 2006 | 33.55 | 34.06 | 33.46 | 33.81 | 334,416 | +0.10(+0.30%) |
Jan 18, 2006 | 33.13 | 34.15 | 33.13 | 33.71 | 401,881 | +0.08(+0.25%) |
Jan 17, 2006 | 33.49 | 33.87 | 33.15 | 33.62 | 674,644 | +0.03(+0.08%) |
Jan 13, 2006 | 33.54 | 33.75 | 33.48 | 33.60 | 277,820 | +0.10(+0.31%) |
Jan 12, 2006 | 33.78 | 33.88 | 33.44 | 33.49 | 339,474 | -0.35(-1.04%) |
Jan 11, 2006 | 33.36 | 33.95 | 33.23 | 33.85 | 479,244 | -0.03(-0.08%) |
Jan 10, 2006 | 33.18 | 34.32 | 33.10 | 33.88 | 410,704 | +0.20(+0.58%) |
Jan 09, 2006 | 32.48 | 33.85 | 32.45 | 33.68 | 488,605 | +0.95(+2.90%) |
Jan 06, 2006 | 32.25 | 32.99 | 32.25 | 32.73 | 704,341 | +0.28(+0.86%) |
Jan 05, 2006 | 32.05 | 32.89 | 31.54 | 32.45 | 914,912 | +2.26(+7.48%) |
Jan 04, 2006 | 29.04 | 30.46 | 28.81 | 30.20 | 464,288 | +0.56(+1.88%) |
Jan 03, 2006 | 29.65 | 30.12 | 28.86 | 29.64 | 269,857 | +0.08(+0.28%) |
Dec 30, 2005 | 29.70 | 29.80 | 29.36 | 29.55 | 146,872 | -0.33(-1.12%) |
Dec 29, 2005 | 30.00 | 30.09 | 29.81 | 29.89 | 149,347 | -0.02(-0.06%) |
Dec 28, 2005 | 29.88 | 30.06 | 29.67 | 29.91 | 175,816 | +0.12(+0.41%) |
Dec 27, 2005 | 30.15 | 30.39 | 29.70 | 29.79 | 162,904 | -0.33(-1.08%) |
Dec 23, 2005 | 29.63 | 30.20 | 29.56 | 30.11 | 177,537 | +0.54(+1.82%) |
Dec 22, 2005 | 29.46 | 29.65 | 29.36 | 29.57 | 169,468 | +0.02(+0.06%) |
Dec 21, 2005 | 29.00 | 30.18 | 29.00 | 29.55 | 222,621 | +0.56(+1.92%) |
Dec 20, 2005 | 29.34 | 29.68 | 28.93 | 29.00 | 204,007 | -0.30(-1.02%) |
Dec 19, 2005 | 29.53 | 29.68 | 29.22 | 29.29 | 245,755 | -0.23(-0.79%) |
Dec 16, 2005 | 29.81 | 29.81 | 29.38 | 29.53 | 421,787 | -0.21(-0.72%) |
Dec 15, 2005 | 30.16 | 30.18 | 29.56 | 29.74 | 207,665 | -0.37(-1.23%) |
Dec 14, 2005 | 29.82 | 30.19 | 29.82 | 30.11 | 252,641 | +0.29(+0.97%) |
Dec 13, 2005 | 29.71 | 29.98 | 29.42 | 29.82 | 190,665 | -0.15(-0.50%) |
Dec 12, 2005 | 29.91 | 29.97 | 29.58 | 29.97 | 356,151 | +0.14(+0.47%) |
Dec 09, 2005 | 29.46 | 29.87 | 29.06 | 29.83 | 354,107 | +0.23(+0.79%) |
Dec 08, 2005 | 29.28 | 29.78 | 28.88 | 29.60 | 285,244 | +0.42(+1.43%) |
Dec 07, 2005 | 29.07 | 29.27 | 28.81 | 29.18 | 220,362 | +0.08(+0.29%) |
Dec 06, 2005 | 29.32 | 29.59 | 28.95 | 29.10 | 274,054 | -0.14(-0.48%) |
Dec 05, 2005 | 29.74 | 29.74 | 29.05 | 29.24 | 194,861 | -0.67(-2.24%) |
Dec 02, 2005 | 29.64 | 29.93 | 29.37 | 29.91 | 142,137 | +0.18(+0.59%) |
Dec 01, 2005 | 28.90 | 29.88 | 28.87 | 29.73 | 247,477 | +0.84(+2.89%) |
Nov 30, 2005 | 29.17 | 29.25 | 28.73 | 28.89 | 368,095 | -0.22(-0.77%) |
Nov 29, 2005 | 28.98 | 29.58 | 28.98 | 29.12 | 207,988 | +0.24(+0.84%) |
Nov 28, 2005 | 29.49 | 29.51 | 28.88 | 28.88 | 173,449 | -0.64(-2.17%) |
Nov 25, 2005 | 29.39 | 29.68 | 29.34 | 29.52 | 49,495 | +0.17(+0.57%) |
Nov 23, 2005 | 29.41 | 29.70 | 29.21 | 29.35 | 166,455 | -0.18(-0.60%) |
Nov 22, 2005 | 28.89 | 29.55 | 28.74 | 29.53 | 308,916 | +0.65(+2.25%) |
Nov 21, 2005 | 28.53 | 29.16 | 28.36 | 28.88 | 266,629 | +0.33(+1.14%) |
Nov 18, 2005 | 28.55 | 28.70 | 28.12 | 28.55 | 431,255 | -0.13(-0.45%) |
Nov 17, 2005 | 27.89 | 28.75 | 27.89 | 28.68 | 338,290 | +0.88(+3.18%) |
Nov 16, 2005 | 27.67 | 27.88 | 27.59 | 27.80 | 130,302 | +0.06(+0.23%) |
Nov 15, 2005 | 27.97 | 28.30 | 27.60 | 27.73 | 230,906 | -0.24(-0.86%) |
Nov 14, 2005 | 27.63 | 28.09 | 27.60 | 27.97 | 231,767 | +0.49(+1.79%) |
Nov 11, 2005 | 27.00 | 27.77 | 26.94 | 27.48 | 235,533 | +0.46(+1.72%) |
Nov 10, 2005 | 26.67 | 27.05 | 26.25 | 27.02 | 384,450 | +0.27(+1.01%) |
Nov 09, 2005 | 26.45 | 26.94 | 26.33 | 26.75 | 181,196 | +0.31(+1.16%) |
Nov 08, 2005 | 26.91 | 26.96 | 25.96 | 26.44 | 201,424 | -0.68(-2.50%) |
Nov 07, 2005 | 26.78 | 27.33 | 26.41 | 27.12 | 270,288 | +0.34(+1.28%) |
Nov 04, 2005 | 26.54 | 26.91 | 26.46 | 26.78 | 166,670 | +0.15(+0.56%) |
Nov 03, 2005 | 26.79 | 26.79 | 26.39 | 26.63 | 178,075 | +0.07(+0.25%) |
Nov 02, 2005 | 25.69 | 26.82 | 25.69 | 26.56 | 161,720 | +0.95(+3.70%) |
Nov 01, 2005 | 25.79 | 26.10 | 25.61 | 25.61 | 178,291 | -0.23(-0.90%) |
Oct 31, 2005 | 25.65 | 26.21 | 25.65 | 25.85 | 350,341 | +0.31(+1.20%) |
Oct 28, 2005 | 25.28 | 25.86 | 25.02 | 25.54 | 207,773 | +0.38(+1.51%) |
Oct 27, 2005 | 25.50 | 25.62 | 24.86 | 25.16 | 316,663 | -0.42(-1.64%) |
Oct 26, 2005 | 25.73 | 26.07 | 25.46 | 25.58 | 354,753 | -0.21(-0.83%) |
Oct 25, 2005 | 25.93 | 26.25 | 25.60 | 25.79 | 333,340 | -0.22(-0.86%) |
Oct 24, 2005 | 25.56 | 26.02 | 25.51 | 26.01 | 461,706 | +0.46(+1.78%) |
Oct 21, 2005 | 25.50 | 25.93 | 25.39 | 25.56 | 745,551 | +0.14(+0.55%) |
Oct 20, 2005 | 25.93 | 26.12 | 25.20 | 25.42 | 349,588 | -0.51(-1.97%) |
Oct 19, 2005 | 25.65 | 26.39 | 25.49 | 25.93 | 510,340 | +0.17(+0.65%) |
Oct 18, 2005 | 26.38 | 26.38 | 25.70 | 25.76 | 438,034 | -0.65(-2.46%) |
Oct 17, 2005 | 26.29 | 26.52 | 25.91 | 26.41 | 271,686 | +0.14(+0.53%) |
Oct 14, 2005 | 26.34 | 26.53 | 25.99 | 26.27 | 349,480 | +0.17(+0.64%) |
Oct 13, 2005 | 26.21 | 26.49 | 26.01 | 26.11 | 436,097 | -0.22(-0.85%) |
Oct 12, 2005 | 26.67 | 26.96 | 26.30 | 26.33 | 361,424 | -0.44(-1.63%) |
Oct 11, 2005 | 26.98 | 27.18 | 26.72 | 26.77 | 287,503 | -0.19(-0.69%) |
Oct 10, 2005 | 27.19 | 27.37 | 26.77 | 26.95 | 419,527 | -0.24(-0.89%) |
Oct 07, 2005 | 27.00 | 27.42 | 26.95 | 27.19 | 217,134 | +0.34(+1.28%) |
Oct 06, 2005 | 27.14 | 27.41 | 26.40 | 26.85 | 472,035 | -0.10(-0.38%) |
Oct 05, 2005 | 27.87 | 28.08 | 26.39 | 26.95 | 234,565 | -0.99(-3.56%) |
Oct 04, 2005 | 28.21 | 28.34 | 27.85 | 27.95 | 153,113 | -0.26(-0.92%) |
Oct 03, 2005 | 27.46 | 28.30 | 27.46 | 28.21 | 242,420 | +0.63(+2.29%) |
Sep 30, 2005 | 27.34 | 27.57 | 27.32 | 27.57 | 133,637 | +0.19(+0.68%) |
Sep 29, 2005 | 27.13 | 27.42 | 26.72 | 27.39 | 113,839 | +0.29(+1.06%) |
Sep 28, 2005 | 26.79 | 27.24 | 26.81 | 27.10 | 150,745 | +0.31(+1.14%) |
Sep 27, 2005 | 26.79 | 27.02 | 26.56 | 26.79 | 121,909 | -0.04(-0.14%) |
Sep 26, 2005 | 26.81 | 27.06 | 26.60 | 26.83 | 109,212 | +0.16(+0.59%) |
Sep 23, 2005 | 26.62 | 26.86 | 26.31 | 26.67 | 69,186 | +0.18(+0.67%) |
Sep 22, 2005 | 26.21 | 26.65 | 26.02 | 26.50 | 255,654 | +0.34(+1.31%) |
Sep 21, 2005 | 26.50 | 26.64 | 26.12 | 26.15 | 392,089 | -0.43(-1.61%) |
Sep 20, 2005 | 27.22 | 27.40 | 26.48 | 26.58 | 149,454 | -0.62(-2.29%) |
Sep 19, 2005 | 27.36 | 27.42 | 27.04 | 27.20 | 103,079 | -0.26(-0.95%) |
Sep 16, 2005 | 27.65 | 27.65 | 27.31 | 27.46 | 435,774 | -0.13(-0.47%) |
Sep 15, 2005 | 27.79 | 27.98 | 27.46 | 27.59 | 134,821 | -0.12(-0.44%) |
Sep 14, 2005 | 27.65 | 27.88 | 27.51 | 27.71 | 132,561 | +0.07(+0.24%) |
Sep 13, 2005 | 27.83 | 27.93 | 27.54 | 27.65 | 284,275 | -0.23(-0.83%) |
Sep 12, 2005 | 27.63 | 27.99 | 27.63 | 27.88 | 172,050 | +0.02(+0.07%) |
Sep 09, 2005 | 27.83 | 28.21 | 27.71 | 27.86 | 210,785 | +0.04(+0.13%) |
Sep 08, 2005 | 27.65 | 28.02 | 27.51 | 27.83 | 149,347 | +0.08(+0.30%) |
Sep 07, 2005 | 27.86 | 27.95 | 27.65 | 27.74 | 211,539 | -0.33(-1.16%) |
Sep 06, 2005 | 27.83 | 28.30 | 27.83 | 28.07 | 194,646 | +0.32(+1.14%) |
Sep 02, 2005 | 27.28 | 27.88 | 27.28 | 27.75 | 140,846 | -0.15(-0.53%) |
Sep 01, 2005 | 27.32 | 27.93 | 27.28 | 27.90 | 191,848 | +0.46(+1.66%) |
Aug 31, 2005 | 26.82 | 27.57 | 26.72 | 27.44 | 194,753 | +0.68(+2.53%) |
Aug 30, 2005 | 25.97 | 26.84 | 25.97 | 26.77 | 143,644 | +0.60(+2.31%) |
Aug 29, 2005 | 26.27 | 26.29 | 25.93 | 26.16 | 252,426 | -0.11(-0.42%) |
Aug 26, 2005 | 26.72 | 26.73 | 26.18 | 26.27 | 109,320 | -0.54(-2.01%) |
Aug 25, 2005 | 26.76 | 26.90 | 26.63 | 26.81 | 82,743 | +0.01(+0.03%) |
Aug 24, 2005 | 26.65 | 27.09 | 26.46 | 26.80 | 145,903 | +0.14(+0.52%) |
Aug 23, 2005 | 26.94 | 26.95 | 26.42 | 26.66 | 104,801 | -0.28(-1.03%) |
Aug 22, 2005 | 26.58 | 26.95 | 26.58 | 26.94 | 94,902 | +0.31(+1.15%) |
Aug 19, 2005 | 26.65 | 26.81 | 26.58 | 26.64 | 56,381 | -0.03(-0.10%) |
Aug 18, 2005 | 26.58 | 26.73 | 26.16 | 26.66 | 199,810 | -0.10(-0.38%) |
Aug 17, 2005 | 26.66 | 26.95 | 26.40 | 26.77 | 168,284 | +0.10(+0.38%) |
Aug 16, 2005 | 26.62 | 26.77 | 26.39 | 26.66 | 175,923 | -0.03(-0.10%) |
Aug 15, 2005 | 26.86 | 26.97 | 26.34 | 26.69 | 126,320 | -0.08(-0.31%) |
Aug 12, 2005 | 26.85 | 26.94 | 26.21 | 26.78 | 165,379 | -0.08(-0.31%) |
Aug 11, 2005 | 26.77 | 26.95 | 26.62 | 26.86 | 314,188 | -0.02(-0.07%) |
Aug 10, 2005 | 26.92 | 27.04 | 26.67 | 26.88 | 310,637 | -0.07(-0.28%) |
Aug 09, 2005 | 26.96 | 27.11 | 26.68 | 26.95 | 185,392 | -0.01(-0.03%) |
Aug 08, 2005 | 26.97 | 27.04 | 26.58 | 26.96 | 214,336 | -0.01(-0.03%) |
Aug 05, 2005 | 27.27 | 27.27 | 26.69 | 26.97 | 165,809 | -0.38(-1.39%) |
Aug 04, 2005 | 27.28 | 27.37 | 27.05 | 27.35 | 143,967 | -0.09(-0.34%) |
Aug 03, 2005 | 27.23 | 27.47 | 27.09 | 27.44 | 105,123 | +0.03(+0.10%) |
Aug 02, 2005 | 27.10 | 27.42 | 27.04 | 27.42 | 155,157 | +0.25(+0.92%) |