Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.65 | 32.11 | 31.55 | 31.84 | 1,916,619 | -0.18(-0.57%) |
Mar 30, 2006 | 32.01 | 32.49 | 31.26 | 32.02 | 3,105,072 | -0.20(-0.63%) |
Mar 29, 2006 | 32.12 | 32.38 | 31.76 | 32.23 | 2,061,056 | +0.09(+0.29%) |
Mar 28, 2006 | 32.83 | 32.96 | 31.78 | 32.13 | 3,902,521 | -0.32(-0.99%) |
Mar 27, 2006 | 32.81 | 33.15 | 32.24 | 32.46 | 5,975,433 | +0.87(+2.77%) |
Mar 24, 2006 | 31.28 | 32.35 | 30.80 | 31.58 | 4,610,024 | -0.10(-0.32%) |
Mar 23, 2006 | 30.66 | 32.06 | 30.57 | 31.68 | 4,532,150 | +1.25(+4.11%) |
Mar 22, 2006 | 30.22 | 30.85 | 30.17 | 30.43 | 2,061,056 | +0.21(+0.70%) |
Mar 21, 2006 | 30.66 | 30.97 | 30.15 | 30.22 | 4,289,173 | -0.60(-1.94%) |
Mar 20, 2006 | 32.06 | 32.18 | 30.74 | 30.82 | 3,714,144 | -1.35(-4.20%) |
Mar 17, 2006 | 32.41 | 32.70 | 31.90 | 32.17 | 4,138,210 | +0.74(+2.37%) |
Mar 16, 2006 | 30.98 | 32.10 | 30.65 | 31.43 | 5,567,355 | +1.19(+3.92%) |
Mar 15, 2006 | 30.66 | 31.03 | 30.04 | 30.24 | 3,306,500 | -0.42(-1.38%) |
Mar 14, 2006 | 29.04 | 30.68 | 29.01 | 30.66 | 4,211,082 | +1.56(+5.37%) |
Mar 13, 2006 | 28.78 | 29.33 | 28.73 | 29.10 | 1,916,075 | +0.24(+0.83%) |
Mar 10, 2006 | 28.21 | 29.24 | 28.05 | 28.86 | 2,523,299 | +0.55(+1.95%) |
Mar 09, 2006 | 28.78 | 29.09 | 28.14 | 28.31 | 2,905,927 | -0.43(-1.50%) |
Mar 08, 2006 | 28.50 | 29.03 | 28.16 | 28.74 | 3,780,380 | -0.06(-0.22%) |
Mar 07, 2006 | 29.79 | 29.93 | 28.63 | 28.81 | 4,464,608 | -1.37(-4.54%) |
Mar 06, 2006 | 30.18 | 30.48 | 30.02 | 30.18 | 2,577,028 | -0.17(-0.55%) |
Mar 03, 2006 | 30.25 | 30.72 | 30.05 | 30.34 | 3,345,546 | -0.48(-1.55%) |
Mar 02, 2006 | 30.14 | 31.03 | 29.98 | 30.82 | 3,913,724 | +0.57(+1.88%) |
Mar 01, 2006 | 29.46 | 30.34 | 29.32 | 30.25 | 3,566,988 | +0.52(+1.76%) |
Feb 28, 2006 | 30.02 | 30.25 | 29.42 | 29.73 | 2,554,949 | -0.29(-0.98%) |
Feb 27, 2006 | 30.25 | 30.43 | 29.61 | 30.02 | 3,904,805 | -0.63(-2.07%) |
Feb 24, 2006 | 30.75 | 30.85 | 30.11 | 30.65 | 3,144,987 | -0.18(-0.60%) |
Feb 23, 2006 | 30.43 | 31.34 | 29.53 | 30.84 | 8,432,714 | +0.97(+3.23%) |
Feb 22, 2006 | 28.50 | 30.10 | 28.32 | 29.87 | 7,853,551 | +1.58(+5.59%) |
Feb 21, 2006 | 28.17 | 28.64 | 27.64 | 28.29 | 7,093,081 | +0.94(+3.43%) |
Feb 17, 2006 | 28.25 | 28.27 | 27.33 | 27.35 | 3,457,790 | -0.75(-2.68%) |
Feb 16, 2006 | 28.50 | 28.55 | 27.59 | 28.11 | 4,037,278 | +0.63(+2.31%) |
Feb 15, 2006 | 27.44 | 28.17 | 27.12 | 27.47 | 3,548,715 | +0.00(+0.00%) |
Feb 14, 2006 | 26.88 | 27.67 | 26.39 | 27.47 | 4,312,884 | +0.49(+1.81%) |
Feb 13, 2006 | 27.26 | 27.67 | 26.93 | 26.99 | 3,139,549 | -0.43(-1.58%) |
Feb 10, 2006 | 27.58 | 27.76 | 27.07 | 27.42 | 2,661,101 | -0.20(-0.73%) |
Feb 09, 2006 | 27.75 | 28.13 | 27.53 | 27.62 | 3,092,129 | -0.33(-1.18%) |
Feb 08, 2006 | 27.49 | 28.18 | 26.93 | 27.95 | 5,779,551 | +0.86(+3.16%) |
Feb 07, 2006 | 27.56 | 28.28 | 26.93 | 27.10 | 10,779,273 | -1.59(-5.55%) |
Feb 06, 2006 | 29.61 | 29.70 | 28.51 | 28.69 | 3,573,296 | -0.90(-3.05%) |
Feb 03, 2006 | 29.02 | 30.11 | 28.23 | 29.59 | 5,819,685 | +0.34(+1.16%) |
Feb 02, 2006 | 30.34 | 30.39 | 29.11 | 29.25 | 5,558,763 | -1.06(-3.49%) |
Feb 01, 2006 | 31.09 | 31.18 | 30.06 | 30.30 | 4,436,329 | -0.96(-3.06%) |
Jan 31, 2006 | 31.95 | 31.95 | 31.10 | 31.26 | 3,300,845 | -0.65(-2.05%) |
Jan 30, 2006 | 31.83 | 32.44 | 31.57 | 31.91 | 2,429,654 | -0.01(-0.03%) |
Jan 27, 2006 | 31.91 | 32.87 | 31.58 | 31.92 | 3,545,888 | +0.01(+0.03%) |
Jan 26, 2006 | 31.46 | 31.98 | 31.13 | 31.91 | 2,635,868 | +0.63(+2.03%) |
Jan 25, 2006 | 31.93 | 32.17 | 30.94 | 31.28 | 3,687,606 | -0.54(-1.70%) |
Jan 24, 2006 | 31.65 | 32.36 | 31.54 | 31.82 | 3,587,000 | -0.19(-0.60%) |
Jan 23, 2006 | 32.27 | 32.52 | 31.79 | 32.01 | 3,030,569 | -0.33(-1.02%) |
Jan 20, 2006 | 33.33 | 33.79 | 32.19 | 32.35 | 4,308,859 | -0.70(-2.11%) |
Jan 19, 2006 | 33.74 | 33.86 | 32.78 | 33.04 | 3,626,916 | -0.61(-1.80%) |
Jan 18, 2006 | 33.56 | 34.24 | 33.24 | 33.65 | 4,261,439 | -0.40(-1.16%) |
Jan 17, 2006 | 33.50 | 34.69 | 33.25 | 34.05 | 4,853,000 | -0.65(-1.88%) |
Jan 13, 2006 | 34.90 | 35.31 | 34.44 | 34.70 | 3,774,290 | -0.43(-1.23%) |
Jan 12, 2006 | 36.52 | 36.52 | 35.08 | 35.13 | 3,221,665 | -1.55(-4.24%) |
Jan 11, 2006 | 36.76 | 36.76 | 35.98 | 36.69 | 2,958,568 | +0.06(+0.18%) |
Jan 10, 2006 | 36.13 | 36.70 | 35.70 | 36.62 | 4,720,418 | +0.28(+0.78%) |
Jan 09, 2006 | 34.37 | 36.68 | 34.21 | 36.34 | 7,020,971 | +2.11(+6.15%) |
Jan 06, 2006 | 33.51 | 34.36 | 33.19 | 34.23 | 4,456,559 | +0.41(+1.22%) |
Jan 05, 2006 | 33.15 | 34.38 | 32.92 | 33.82 | 3,875,439 | +0.77(+2.34%) |
Jan 04, 2006 | 33.38 | 33.68 | 32.94 | 33.04 | 3,823,777 | -0.47(-1.40%) |
Jan 03, 2006 | 31.72 | 33.84 | 31.11 | 33.51 | 6,157,502 | +1.66(+5.23%) |
Dec 30, 2005 | 32.29 | 32.34 | 31.67 | 31.85 | 2,315,344 | -0.58(-1.79%) |
Dec 29, 2005 | 32.78 | 32.90 | 32.38 | 32.43 | 2,488,930 | -0.51(-1.54%) |
Dec 28, 2005 | 33.02 | 33.25 | 32.86 | 32.93 | 2,767,798 | -0.04(-0.11%) |
Dec 27, 2005 | 33.24 | 33.24 | 32.82 | 32.97 | 2,494,694 | +0.33(+1.01%) |
Dec 23, 2005 | 33.17 | 33.17 | 32.10 | 32.64 | 3,491,180 | -0.17(-0.53%) |
Dec 22, 2005 | 32.23 | 33.15 | 32.15 | 32.81 | 2,942,797 | +0.33(+1.02%) |
Dec 21, 2005 | 32.93 | 33.04 | 32.09 | 32.48 | 4,047,176 | -0.59(-1.78%) |
Dec 20, 2005 | 33.61 | 33.65 | 32.66 | 33.07 | 3,463,663 | -0.25(-0.75%) |
Dec 19, 2005 | 34.34 | 34.34 | 33.18 | 33.32 | 2,578,007 | -1.02(-2.97%) |
Dec 16, 2005 | 34.94 | 34.94 | 34.11 | 34.34 | 2,942,253 | -0.25(-0.72%) |
Dec 15, 2005 | 35.36 | 35.53 | 34.24 | 34.59 | 4,156,047 | -0.29(-0.84%) |
Dec 14, 2005 | 33.68 | 35.12 | 33.64 | 34.88 | 6,347,837 | +1.31(+3.89%) |
Dec 13, 2005 | 32.69 | 33.78 | 32.41 | 33.58 | 4,735,536 | +0.73(+2.21%) |
Dec 12, 2005 | 32.27 | 32.87 | 32.24 | 32.85 | 2,622,164 | +0.49(+1.51%) |
Dec 09, 2005 | 32.44 | 32.51 | 31.71 | 32.36 | 4,711,935 | -0.32(-0.98%) |
Dec 08, 2005 | 32.02 | 32.82 | 31.03 | 32.69 | 7,987,003 | +1.15(+3.64%) |
Dec 07, 2005 | 32.46 | 32.51 | 31.09 | 31.54 | 4,904,336 | -0.97(-3.00%) |
Dec 06, 2005 | 32.82 | 33.01 | 32.28 | 32.51 | 4,067,949 | -0.09(-0.28%) |
Dec 05, 2005 | 32.35 | 32.73 | 32.20 | 32.60 | 3,801,372 | -0.16(-0.48%) |
Dec 02, 2005 | 32.41 | 33.13 | 32.23 | 32.76 | 6,792,025 | +0.40(+1.22%) |
Dec 01, 2005 | 32.00 | 32.70 | 31.65 | 32.36 | 4,232,182 | +0.74(+2.33%) |
Nov 30, 2005 | 31.59 | 32.11 | 31.17 | 31.63 | 4,246,103 | -0.04(-0.12%) |
Nov 29, 2005 | 32.46 | 33.83 | 31.59 | 31.67 | 6,967,677 | -0.52(-1.63%) |
Nov 28, 2005 | 32.96 | 33.56 | 32.18 | 32.19 | 4,713,892 | -1.42(-4.21%) |
Nov 25, 2005 | 33.15 | 33.81 | 33.10 | 33.61 | 1,816,122 | +0.33(+0.99%) |
Nov 23, 2005 | 32.46 | 33.74 | 32.40 | 33.27 | 6,026,117 | +0.57(+1.74%) |
Nov 22, 2005 | 31.99 | 32.94 | 31.49 | 32.70 | 6,135,967 | +0.30(+0.94%) |
Nov 21, 2005 | 31.03 | 32.41 | 31.01 | 32.40 | 3,748,078 | +1.06(+3.37%) |
Nov 18, 2005 | 32.64 | 32.72 | 31.28 | 31.34 | 5,932,907 | -1.38(-4.21%) |
Nov 17, 2005 | 30.94 | 32.84 | 30.92 | 32.72 | 5,997,512 | +1.31(+4.16%) |
Nov 16, 2005 | 31.33 | 31.57 | 30.43 | 31.42 | 5,077,378 | +0.51(+1.64%) |
Nov 15, 2005 | 30.99 | 31.39 | 30.37 | 30.91 | 4,280,690 | -0.12(-0.39%) |
Nov 14, 2005 | 31.36 | 31.62 | 30.87 | 31.03 | 3,866,412 | -0.40(-1.26%) |
Nov 11, 2005 | 31.56 | 32.23 | 31.26 | 31.43 | 4,190,416 | -0.14(-0.44%) |
Nov 10, 2005 | 30.92 | 31.72 | 30.46 | 31.56 | 4,999,177 | +0.56(+1.81%) |
Nov 09, 2005 | 31.40 | 31.65 | 30.61 | 31.00 | 6,972,789 | -0.17(-0.56%) |
Nov 08, 2005 | 31.59 | 32.52 | 30.99 | 31.18 | 18,064,756 | -5.06(-13.96%) |
Nov 07, 2005 | 35.87 | 36.32 | 35.21 | 36.23 | 3,059,282 | +0.62(+1.73%) |
Nov 04, 2005 | 35.59 | 36.32 | 34.61 | 35.62 | 3,759,280 | -0.20(-0.56%) |
Nov 03, 2005 | 37.33 | 38.30 | 35.57 | 35.82 | 8,023,330 | -0.85(-2.31%) |
Nov 02, 2005 | 33.88 | 36.78 | 33.88 | 36.67 | 7,261,554 | +2.66(+7.81%) |
Nov 01, 2005 | 33.94 | 34.28 | 33.35 | 34.01 | 3,396,012 | +0.07(+0.22%) |
Oct 31, 2005 | 33.38 | 34.25 | 32.51 | 33.94 | 4,307,228 | +1.39(+4.27%) |
Oct 28, 2005 | 31.91 | 32.62 | 31.86 | 32.55 | 4,714,545 | +0.69(+2.16%) |
Oct 27, 2005 | 33.84 | 33.87 | 31.74 | 31.86 | 9,253,438 | -1.91(-5.66%) |
Oct 26, 2005 | 34.66 | 34.84 | 33.61 | 33.77 | 4,988,084 | -1.34(-3.82%) |
Oct 25, 2005 | 35.63 | 35.63 | 34.64 | 35.11 | 4,264,484 | -0.41(-1.16%) |
Oct 24, 2005 | 34.85 | 35.76 | 34.58 | 35.53 | 3,886,207 | +0.75(+2.17%) |
Oct 21, 2005 | 34.99 | 35.66 | 34.64 | 34.77 | 4,407,616 | +0.06(+0.19%) |
Oct 20, 2005 | 35.42 | 35.69 | 34.36 | 34.71 | 6,123,568 | -1.30(-3.60%) |
Oct 19, 2005 | 33.05 | 36.13 | 33.05 | 36.00 | 8,410,200 | +1.79(+5.24%) |
Oct 18, 2005 | 34.85 | 34.93 | 33.88 | 34.21 | 5,470,121 | -1.16(-3.28%) |
Oct 17, 2005 | 34.43 | 35.64 | 34.21 | 35.37 | 3,695,872 | +0.94(+2.72%) |
Oct 14, 2005 | 35.12 | 35.54 | 34.25 | 34.43 | 5,274,239 | -0.05(-0.13%) |
Oct 13, 2005 | 34.38 | 34.84 | 33.19 | 34.48 | 5,059,541 | -0.08(-0.24%) |
Oct 12, 2005 | 34.69 | 35.43 | 34.34 | 34.56 | 5,893,317 | -0.55(-1.57%) |
Oct 11, 2005 | 35.95 | 36.22 | 34.42 | 35.11 | 5,627,936 | +0.00(+0.00%) |
Oct 10, 2005 | 36.46 | 36.55 | 34.98 | 35.11 | 4,238,490 | -1.58(-4.31%) |
Oct 07, 2005 | 36.59 | 36.98 | 35.76 | 36.69 | 3,109,313 | +0.60(+1.66%) |
Oct 06, 2005 | 36.92 | 37.22 | 35.42 | 36.10 | 6,121,719 | -1.12(-3.01%) |
Oct 05, 2005 | 38.29 | 38.43 | 36.35 | 37.22 | 5,026,803 | -0.85(-2.22%) |
Oct 04, 2005 | 38.29 | 40.93 | 38.06 | 38.06 | 4,456,886 | -2.07(-5.15%) |
Oct 03, 2005 | 41.03 | 41.11 | 39.92 | 40.13 | 4,448,837 | -0.94(-2.28%) |
Sep 30, 2005 | 39.90 | 41.83 | 39.90 | 41.07 | 4,995,480 | +1.10(+2.76%) |
Sep 29, 2005 | 38.80 | 39.97 | 38.55 | 39.97 | 3,224,167 | +1.40(+3.62%) |
Sep 28, 2005 | 39.51 | 40.08 | 38.35 | 38.57 | 4,459,278 | -1.22(-3.07%) |
Sep 27, 2005 | 40.56 | 40.99 | 39.21 | 39.79 | 4,259,807 | -0.66(-1.64%) |
Sep 26, 2005 | 40.27 | 41.25 | 40.04 | 40.45 | 3,906,980 | +0.53(+1.34%) |
Sep 23, 2005 | 39.92 | 40.36 | 39.26 | 39.92 | 3,056,890 | +0.06(+0.16%) |
Sep 22, 2005 | 38.48 | 40.36 | 38.36 | 39.86 | 5,384,633 | +1.22(+3.17%) |
Sep 21, 2005 | 39.12 | 39.54 | 38.27 | 38.63 | 8,515,482 | +0.47(+1.23%) |
Sep 20, 2005 | 39.95 | 41.14 | 37.77 | 38.17 | 11,819,808 | -2.57(-6.32%) |
Sep 19, 2005 | 41.98 | 42.65 | 40.23 | 40.74 | 7,265,796 | -1.25(-2.98%) |
Sep 16, 2005 | 43.76 | 43.83 | 41.65 | 41.99 | 7,017,926 | -1.47(-3.38%) |
Sep 15, 2005 | 43.44 | 43.91 | 43.31 | 43.46 | 2,060,078 | -0.02(-0.04%) |
Sep 14, 2005 | 43.17 | 43.95 | 42.52 | 43.48 | 3,742,640 | +0.08(+0.19%) |
Sep 13, 2005 | 44.07 | 44.07 | 43.40 | 43.40 | 3,118,123 | -0.47(-1.07%) |
Sep 12, 2005 | 44.21 | 44.82 | 43.77 | 43.87 | 3,945,265 | -0.34(-0.77%) |
Sep 09, 2005 | 43.60 | 44.61 | 43.57 | 44.21 | 4,227,940 | +0.74(+1.71%) |
Sep 08, 2005 | 43.34 | 43.55 | 42.56 | 43.46 | 6,511,634 | -1.45(-3.23%) |
Sep 07, 2005 | 44.94 | 45.14 | 44.46 | 44.91 | 3,220,795 | +0.35(+0.78%) |
Sep 06, 2005 | 43.49 | 44.59 | 43.44 | 44.56 | 3,436,690 | +0.80(+1.83%) |
Sep 02, 2005 | 44.34 | 44.78 | 43.43 | 43.76 | 3,551,869 | -0.57(-1.29%) |
Sep 01, 2005 | 44.13 | 44.45 | 43.63 | 44.34 | 5,262,492 | +0.16(+0.35%) |
Aug 31, 2005 | 42.85 | 44.27 | 42.72 | 44.18 | 6,086,154 | +1.38(+3.22%) |
Aug 30, 2005 | 42.46 | 43.40 | 42.30 | 42.80 | 4,981,884 | +0.13(+0.30%) |
Aug 29, 2005 | 42.39 | 43.27 | 41.96 | 42.67 | 4,976,555 | -0.31(-0.73%) |
Aug 26, 2005 | 44.22 | 44.00 | 42.59 | 42.98 | 8,646,759 | -1.24(-2.81%) |
Aug 25, 2005 | 46.62 | 47.55 | 44.14 | 44.22 | 11,205,950 | -1.75(-3.80%) |
Aug 24, 2005 | 43.66 | 46.44 | 43.62 | 45.97 | 8,778,144 | +1.90(+4.32%) |
Aug 23, 2005 | 44.60 | 45.03 | 43.19 | 44.07 | 6,068,534 | -0.50(-1.11%) |
Aug 22, 2005 | 44.46 | 44.89 | 43.76 | 44.56 | 4,184,978 | +0.21(+0.48%) |
Aug 19, 2005 | 44.32 | 44.50 | 43.98 | 44.35 | 3,021,977 | -0.13(-0.29%) |
Aug 18, 2005 | 44.04 | 44.79 | 43.80 | 44.48 | 4,044,892 | +0.26(+0.58%) |
Aug 17, 2005 | 45.05 | 45.21 | 43.96 | 44.22 | 5,222,794 | -1.27(-2.79%) |
Aug 16, 2005 | 45.89 | 46.34 | 45.18 | 45.49 | 4,516,596 | -0.56(-1.22%) |
Aug 15, 2005 | 45.82 | 46.40 | 45.02 | 46.05 | 2,963,027 | +0.07(+0.16%) |
Aug 12, 2005 | 45.65 | 46.07 | 45.13 | 45.98 | 2,917,564 | -0.03(-0.06%) |
Aug 11, 2005 | 45.49 | 46.34 | 45.44 | 46.01 | 3,193,931 | +0.29(+0.64%) |
Aug 10, 2005 | 46.70 | 46.70 | 45.36 | 45.71 | 4,254,369 | -0.15(-0.32%) |
Aug 09, 2005 | 45.42 | 46.25 | 44.67 | 45.86 | 7,165,734 | +1.03(+2.30%) |
Aug 08, 2005 | 46.43 | 46.80 | 44.13 | 44.83 | 9,588,646 | -2.01(-4.30%) |
Aug 05, 2005 | 48.78 | 48.95 | 45.52 | 46.84 | 10,665,289 | -3.61(-7.16%) |
Aug 04, 2005 | 50.55 | 51.40 | 49.92 | 50.46 | 3,843,137 | -0.77(-1.51%) |
Aug 03, 2005 | 51.49 | 51.60 | 50.63 | 51.23 | 3,093,543 | -0.53(-1.03%) |
Aug 02, 2005 | 50.95 | 51.98 | 50.89 | 51.76 | 2,701,126 | +0.41(+0.81%) |
Aug 01, 2005 | 51.40 | 51.49 | 49.88 | 51.35 | 3,109,422 | +0.40(+0.78%) |
Jul 29, 2005 | 52.09 | 52.11 | 50.60 | 50.95 | 2,884,609 | -1.16(-2.22%) |
Jul 28, 2005 | 50.62 | 52.39 | 50.48 | 52.11 | 4,072,300 | +2.10(+4.19%) |
Jul 27, 2005 | 49.10 | 50.22 | 48.83 | 50.02 | 4,822,003 | -0.28(-0.55%) |
Jul 26, 2005 | 49.97 | 50.98 | 49.01 | 50.29 | 4,866,704 | -0.14(-0.27%) |
Jul 25, 2005 | 52.73 | 52.78 | 50.20 | 50.43 | 4,954,150 | -1.98(-3.77%) |
Jul 22, 2005 | 52.41 | 52.89 | 51.68 | 52.41 | 3,874,569 | +0.62(+1.19%) |
Jul 21, 2005 | 52.41 | 52.76 | 51.31 | 51.79 | 4,782,739 | -1.77(-3.30%) |
Jul 20, 2005 | 52.45 | 53.94 | 52.10 | 53.56 | 5,045,619 | +1.24(+2.37%) |
Jul 19, 2005 | 52.50 | 52.69 | 51.49 | 52.32 | 4,679,415 | +0.55(+1.07%) |
Jul 18, 2005 | 51.59 | 52.55 | 51.40 | 51.76 | 5,850,900 | +0.30(+0.59%) |
Jul 15, 2005 | 50.02 | 51.49 | 49.67 | 51.46 | 4,531,062 | +2.00(+4.03%) |
Jul 14, 2005 | 50.88 | 51.25 | 48.56 | 49.47 | 5,549,953 | -0.77(-1.54%) |
Jul 13, 2005 | 50.19 | 50.38 | 49.51 | 50.24 | 3,068,962 | +0.05(+0.09%) |
Jul 12, 2005 | 49.89 | 50.36 | 49.35 | 50.19 | 5,286,094 | +0.58(+1.17%) |
Jul 11, 2005 | 48.27 | 49.74 | 47.96 | 49.61 | 4,916,953 | +25.72(+107.62%) |
Jul 08, 2005 | 23.64 | 23.94 | 23.50 | 23.90 | 5,045,728 | +0.34(+1.44%) |
Jul 07, 2005 | 22.65 | 23.58 | 22.59 | 23.56 | 6,701,969 | +0.76(+3.32%) |
Jul 06, 2005 | 23.36 | 23.40 | 22.76 | 22.80 | 4,718,134 | -0.35(-1.50%) |
Jul 05, 2005 | 22.63 | 23.21 | 22.53 | 23.15 | 4,477,768 | +0.05(+0.22%) |
Jul 01, 2005 | 23.40 | 23.50 | 22.87 | 23.10 | 3,171,526 | -0.25(-1.05%) |
Jun 30, 2005 | 23.49 | 23.68 | 23.15 | 23.34 | 4,461,019 | +0.02(+0.07%) |
Jun 29, 2005 | 23.46 | 23.52 | 23.20 | 23.33 | 3,778,205 | -0.13(-0.56%) |
Jun 28, 2005 | 23.07 | 23.54 | 22.97 | 23.46 | 4,736,841 | +0.58(+2.54%) |
Jun 27, 2005 | 22.41 | 22.95 | 22.40 | 22.88 | 4,210,646 | +0.28(+1.24%) |
Jun 24, 2005 | 22.89 | 23.05 | 22.18 | 22.59 | 7,651,252 | -0.49(-2.14%) |
Jun 23, 2005 | 23.57 | 23.57 | 22.96 | 23.09 | 5,497,747 | -0.20(-0.84%) |
Jun 22, 2005 | 23.19 | 23.33 | 22.83 | 23.28 | 4,677,022 | +0.18(+0.80%) |
Jun 21, 2005 | 23.35 | 23.38 | 22.77 | 23.10 | 6,206,881 | -0.08(-0.35%) |
Jun 20, 2005 | 23.81 | 23.82 | 23.01 | 23.18 | 8,730,615 | -0.83(-3.46%) |
Jun 17, 2005 | 24.51 | 24.70 | 23.75 | 24.01 | 11,944,559 | +0.27(+1.14%) |
Jun 16, 2005 | 23.15 | 23.74 | 23.01 | 23.74 | 6,647,588 | +0.57(+2.47%) |
Jun 15, 2005 | 22.82 | 23.18 | 22.60 | 23.17 | 7,353,242 | +0.61(+2.69%) |
Jun 14, 2005 | 22.03 | 22.66 | 22.02 | 22.56 | 4,408,812 | +0.42(+1.88%) |
Jun 13, 2005 | 22.05 | 22.15 | 21.76 | 22.15 | 4,623,728 | -0.03(-0.16%) |
Jun 10, 2005 | 22.50 | 22.73 | 21.99 | 22.18 | 5,707,006 | -0.16(-0.72%) |
Jun 09, 2005 | 21.72 | 22.39 | 21.32 | 22.34 | 8,874,182 | +0.51(+2.34%) |
Jun 08, 2005 | 22.22 | 22.24 | 21.66 | 21.83 | 3,662,916 | -0.30(-1.36%) |
Jun 07, 2005 | 21.90 | 22.29 | 21.82 | 22.13 | 4,851,042 | +0.30(+1.38%) |
Jun 06, 2005 | 21.78 | 21.94 | 21.42 | 21.83 | 3,741,226 | +0.16(+0.74%) |
Jun 03, 2005 | 22.39 | 22.45 | 21.61 | 21.67 | 6,610,173 | -0.56(-2.50%) |
Jun 02, 2005 | 21.94 | 22.27 | 21.80 | 22.23 | 5,131,216 | +0.37(+1.68%) |
Jun 01, 2005 | 20.98 | 21.90 | 20.98 | 21.86 | 7,201,844 | +0.58(+2.71%) |
May 31, 2005 | 21.03 | 21.30 | 21.03 | 21.28 | 7,412,409 | +0.35(+1.68%) |
May 27, 2005 | 21.15 | 21.33 | 20.87 | 20.93 | 4,925,871 | -0.14(-0.64%) |
May 26, 2005 | 20.43 | 21.07 | 20.31 | 21.07 | 12,579,734 | +1.36(+6.91%) |
May 25, 2005 | 20.25 | 20.26 | 19.66 | 19.71 | 5,432,706 | -0.41(-2.05%) |
May 24, 2005 | 19.76 | 20.12 | 19.65 | 20.12 | 4,988,084 | +0.31(+1.57%) |
May 23, 2005 | 19.66 | 19.86 | 19.63 | 19.81 | 5,888,205 | +0.39(+2.00%) |
May 20, 2005 | 19.48 | 19.55 | 19.14 | 19.42 | 3,657,043 | -0.05(-0.25%) |
May 19, 2005 | 19.53 | 19.81 | 19.37 | 19.47 | 4,312,013 | +0.00(+0.02%) |
May 18, 2005 | 18.81 | 19.53 | 18.81 | 19.46 | 6,839,011 | +1.06(+5.75%) |
May 17, 2005 | 18.37 | 18.46 | 18.04 | 18.40 | 4,321,802 | +0.06(+0.35%) |
May 16, 2005 | 17.67 | 18.37 | 17.66 | 18.34 | 5,719,840 | +0.73(+4.15%) |
May 13, 2005 | 17.89 | 18.03 | 17.57 | 17.61 | 5,575,621 | -0.23(-1.28%) |
May 12, 2005 | 18.45 | 18.50 | 17.79 | 17.84 | 5,327,641 | -0.64(-3.48%) |
May 11, 2005 | 18.40 | 18.64 | 18.13 | 18.48 | 4,599,583 | +0.25(+1.39%) |
May 10, 2005 | 18.68 | 18.69 | 18.13 | 18.23 | 5,596,503 | -0.46(-2.45%) |
May 09, 2005 | 18.35 | 18.73 | 18.34 | 18.69 | 4,426,215 | +0.38(+2.08%) |
May 06, 2005 | 17.99 | 18.38 | 17.79 | 18.30 | 5,668,287 | +0.21(+1.18%) |
May 05, 2005 | 17.72 | 18.19 | 17.63 | 18.09 | 5,428,791 | +0.43(+2.46%) |
May 04, 2005 | 17.03 | 17.75 | 16.97 | 17.66 | 4,720,744 | +0.50(+2.89%) |
May 03, 2005 | 17.29 | 17.43 | 17.07 | 17.16 | 5,277,610 | -0.21(-1.19%) |
May 02, 2005 | 17.48 | 17.64 | 17.10 | 17.37 | 3,305,522 | -0.06(-0.33%) |
Apr 29, 2005 | 17.09 | 17.46 | 16.97 | 17.42 | 4,859,961 | +0.38(+2.22%) |
Apr 28, 2005 | 17.69 | 17.80 | 17.01 | 17.04 | 5,276,958 | -0.64(-3.64%) |
Apr 27, 2005 | 17.45 | 17.81 | 17.36 | 17.69 | 3,566,770 | +0.18(+1.01%) |
Apr 26, 2005 | 17.32 | 18.04 | 17.22 | 17.51 | 6,395,040 | +0.19(+1.09%) |
Apr 25, 2005 | 16.83 | 17.36 | 16.77 | 17.32 | 3,648,125 | +0.66(+3.94%) |
Apr 22, 2005 | 16.97 | 17.01 | 16.57 | 16.66 | 4,053,375 | -0.30(-1.77%) |
Apr 21, 2005 | 16.65 | 17.10 | 16.65 | 16.97 | 5,619,561 | +0.34(+2.07%) |
Apr 20, 2005 | 17.35 | 17.39 | 16.62 | 16.62 | 7,637,330 | -0.73(-4.23%) |
Apr 19, 2005 | 17.25 | 17.71 | 17.08 | 17.35 | 5,300,451 | +0.10(+0.59%) |
Apr 18, 2005 | 17.01 | 17.29 | 16.95 | 17.25 | 5,142,962 | +0.38(+2.25%) |
Apr 15, 2005 | 17.61 | 17.69 | 16.85 | 16.87 | 7,419,152 | -0.60(-3.42%) |
Apr 14, 2005 | 18.30 | 18.34 | 17.44 | 17.47 | 5,713,315 | -0.82(-4.49%) |
Apr 13, 2005 | 18.74 | 18.85 | 18.21 | 18.29 | 3,863,040 | -0.39(-2.10%) |
Apr 12, 2005 | 18.12 | 18.70 | 17.94 | 18.69 | 6,003,712 | +0.50(+2.77%) |
Apr 11, 2005 | 18.20 | 18.30 | 18.07 | 18.18 | 2,286,631 | -0.02(-0.10%) |
Apr 08, 2005 | 18.48 | 18.57 | 18.15 | 18.20 | 2,521,124 | -0.22(-1.17%) |
Apr 07, 2005 | 18.27 | 18.63 | 18.22 | 18.42 | 3,207,200 | +0.18(+1.01%) |
Apr 06, 2005 | 18.38 | 18.43 | 17.97 | 18.23 | 4,147,564 | -0.15(-0.80%) |
Apr 05, 2005 | 18.70 | 18.91 | 18.36 | 18.38 | 3,293,993 | -0.20(-1.10%) |
Apr 04, 2005 | 18.44 | 18.71 | 18.23 | 18.58 | 4,082,741 | +0.14(+0.76%) |