Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.43 | 42.97 | 42.03 | 42.55 | 1,390,487 | +0.11(+0.26%) |
Apr 27, 2006 | 41.00 | 42.52 | 40.12 | 42.43 | 3,630,074 | +1.83(+4.51%) |
Apr 26, 2006 | 41.74 | 41.78 | 39.88 | 40.60 | 3,328,152 | -1.26(-3.01%) |
Apr 25, 2006 | 42.22 | 42.34 | 41.55 | 41.86 | 1,448,373 | -0.35(-0.84%) |
Apr 24, 2006 | 42.06 | 42.33 | 41.36 | 42.22 | 1,759,740 | +0.22(+0.53%) |
Apr 21, 2006 | 41.96 | 42.34 | 41.32 | 41.99 | 1,516,161 | +0.03(+0.08%) |
Apr 20, 2006 | 42.10 | 42.58 | 41.61 | 41.96 | 1,691,952 | -0.14(-0.34%) |
Apr 19, 2006 | 42.01 | 42.41 | 41.70 | 42.11 | 2,193,277 | +0.12(+0.28%) |
Apr 18, 2006 | 43.29 | 43.80 | 41.46 | 41.99 | 3,087,924 | -1.30(-3.00%) |
Apr 17, 2006 | 42.54 | 43.93 | 42.34 | 43.29 | 4,670,807 | +1.21(+2.87%) |
Apr 13, 2006 | 41.20 | 42.32 | 40.77 | 42.08 | 2,540,899 | +0.88(+2.13%) |
Apr 12, 2006 | 39.31 | 41.33 | 39.55 | 41.20 | 2,837,033 | +1.89(+4.81%) |
Apr 11, 2006 | 39.95 | 40.24 | 39.11 | 39.31 | 2,566,491 | -0.14(-0.37%) |
Apr 10, 2006 | 40.44 | 40.93 | 38.79 | 39.45 | 3,493,584 | -0.86(-2.13%) |
Apr 07, 2006 | 40.37 | 41.48 | 39.78 | 40.31 | 3,465,403 | +0.05(+0.13%) |
Apr 06, 2006 | 40.01 | 40.51 | 39.24 | 40.26 | 1,952,136 | +0.41(+1.02%) |
Apr 05, 2006 | 38.60 | 40.08 | 38.36 | 39.85 | 6,135,328 | +1.25(+3.25%) |
Apr 04, 2006 | 36.70 | 38.62 | 36.44 | 38.60 | 4,480,544 | +2.49(+6.91%) |
Apr 03, 2006 | 37.20 | 37.22 | 35.90 | 36.11 | 3,060,656 | -1.09(-2.93%) |
Mar 31, 2006 | 37.19 | 37.29 | 36.76 | 37.20 | 2,170,732 | -0.04(-0.11%) |
Mar 30, 2006 | 36.70 | 37.41 | 36.56 | 37.23 | 3,531,667 | +0.91(+2.51%) |
Mar 29, 2006 | 36.12 | 36.41 | 35.80 | 36.32 | 2,242,938 | +0.56(+1.56%) |
Mar 28, 2006 | 35.51 | 36.37 | 35.49 | 35.76 | 5,601,861 | +0.35(+0.98%) |
Mar 27, 2006 | 34.46 | 35.45 | 33.64 | 35.42 | 3,688,417 | +1.00(+2.90%) |
Mar 24, 2006 | 34.33 | 34.73 | 34.14 | 34.42 | 2,393,594 | +0.09(+0.25%) |
Mar 23, 2006 | 34.27 | 34.43 | 33.94 | 34.33 | 4,377,568 | +0.70(+2.09%) |
Mar 22, 2006 | 32.99 | 33.84 | 32.90 | 33.63 | 3,500,135 | +0.81(+2.46%) |
Mar 21, 2006 | 32.99 | 33.13 | 32.76 | 32.82 | 2,619,046 | +0.00(+0.00%) |
Mar 20, 2006 | 33.05 | 33.35 | 32.64 | 32.82 | 2,672,514 | -0.33(-0.99%) |
Mar 17, 2006 | 33.43 | 33.76 | 32.91 | 33.15 | 3,053,801 | -0.24(-0.73%) |
Mar 16, 2006 | 33.81 | 34.03 | 33.30 | 33.39 | 7,236,841 | -0.28(-0.84%) |
Mar 15, 2006 | 33.02 | 33.74 | 32.91 | 33.68 | 8,891,778 | +0.87(+2.66%) |
Mar 14, 2006 | 32.72 | 33.09 | 32.33 | 32.80 | 29,884,970 | -0.84(-2.50%) |
Mar 13, 2006 | 34.46 | 34.86 | 33.38 | 33.64 | 5,364,223 | -0.87(-2.51%) |
Mar 10, 2006 | 35.05 | 35.38 | 34.34 | 34.51 | 3,650,943 | -0.54(-1.55%) |
Mar 09, 2006 | 35.32 | 36.24 | 34.76 | 35.05 | 2,895,376 | -0.74(-2.05%) |
Mar 08, 2006 | 36.43 | 36.53 | 35.58 | 35.79 | 2,727,201 | -0.79(-2.17%) |
Mar 07, 2006 | 36.91 | 37.93 | 36.34 | 36.58 | 3,395,025 | -0.53(-1.42%) |
Mar 06, 2006 | 35.78 | 38.09 | 35.74 | 37.11 | 4,710,413 | +2.02(+5.76%) |
Mar 03, 2006 | 34.94 | 35.28 | 34.84 | 35.09 | 1,354,232 | +0.14(+0.41%) |
Mar 02, 2006 | 35.51 | 35.85 | 34.50 | 34.94 | 2,400,144 | -0.56(-1.59%) |
Mar 01, 2006 | 35.02 | 35.76 | 34.63 | 35.51 | 1,265,727 | +0.49(+1.39%) |
Feb 28, 2006 | 35.69 | 35.63 | 34.88 | 35.02 | 1,366,114 | -0.67(-1.88%) |
Feb 27, 2006 | 36.38 | 36.38 | 35.48 | 35.69 | 2,081,466 | -0.69(-1.89%) |
Feb 24, 2006 | 36.39 | 37.27 | 36.28 | 36.38 | 2,304,327 | -0.16(-0.45%) |
Feb 23, 2006 | 36.00 | 36.57 | 35.49 | 36.55 | 1,802,545 | +0.53(+1.46%) |
Feb 22, 2006 | 35.05 | 36.17 | 34.86 | 36.02 | 2,087,559 | +0.97(+2.75%) |
Feb 21, 2006 | 34.92 | 35.31 | 34.67 | 35.05 | 2,354,902 | +0.20(+0.58%) |
Feb 17, 2006 | 35.35 | 36.45 | 34.73 | 34.85 | 4,358,526 | -0.41(-1.15%) |
Feb 16, 2006 | 34.02 | 35.91 | 33.93 | 35.26 | 4,133,227 | +1.11(+3.25%) |
Feb 15, 2006 | 31.71 | 34.37 | 31.25 | 34.15 | 8,211,005 | +1.06(+3.19%) |
Feb 14, 2006 | 32.77 | 33.35 | 32.49 | 33.09 | 2,608,992 | +0.11(+0.32%) |
Feb 13, 2006 | 31.10 | 33.25 | 30.96 | 32.99 | 2,544,098 | +1.67(+5.32%) |
Feb 10, 2006 | 31.20 | 31.47 | 30.93 | 31.32 | 1,298,021 | +0.22(+0.70%) |
Feb 09, 2006 | 30.95 | 31.41 | 30.85 | 31.10 | 1,373,731 | +0.32(+1.05%) |
Feb 08, 2006 | 30.85 | 31.06 | 30.71 | 30.78 | 1,174,937 | +0.12(+0.41%) |
Feb 07, 2006 | 31.79 | 31.81 | 30.30 | 30.66 | 2,192,363 | -1.14(-3.57%) |
Feb 06, 2006 | 32.34 | 32.45 | 31.61 | 31.79 | 1,184,534 | -0.48(-1.48%) |
Feb 03, 2006 | 32.91 | 33.16 | 32.05 | 32.27 | 1,231,300 | -0.64(-1.95%) |
Feb 02, 2006 | 33.00 | 33.11 | 31.90 | 32.91 | 1,416,231 | -0.07(-0.20%) |
Feb 01, 2006 | 33.71 | 33.80 | 32.79 | 32.98 | 1,382,261 | -0.73(-2.16%) |
Jan 31, 2006 | 33.32 | 33.87 | 33.07 | 33.71 | 2,903,297 | +0.95(+2.89%) |
Jan 30, 2006 | 31.71 | 33.26 | 31.54 | 32.76 | 1,986,410 | +0.90(+2.82%) |
Jan 27, 2006 | 31.35 | 32.05 | 31.00 | 31.86 | 1,152,392 | +0.52(+1.65%) |
Jan 26, 2006 | 31.39 | 31.96 | 31.08 | 31.35 | 1,558,052 | +0.33(+1.06%) |
Jan 25, 2006 | 31.18 | 31.33 | 30.69 | 31.02 | 803,856 | -0.32(-1.01%) |
Jan 24, 2006 | 30.70 | 31.44 | 30.42 | 31.33 | 1,117,203 | +0.79(+2.58%) |
Jan 23, 2006 | 32.38 | 32.38 | 30.23 | 30.55 | 2,926,452 | -2.05(-6.30%) |
Jan 20, 2006 | 31.37 | 32.81 | 31.37 | 32.60 | 2,507,234 | +1.23(+3.93%) |
Jan 19, 2006 | 31.24 | 31.94 | 31.24 | 31.37 | 1,150,107 | -0.03(-0.08%) |
Jan 18, 2006 | 31.05 | 31.82 | 30.86 | 31.39 | 1,513,419 | +0.18(+0.57%) |
Jan 17, 2006 | 31.44 | 31.82 | 31.21 | 31.21 | 3,317,793 | -0.53(-1.65%) |
Jan 13, 2006 | 30.75 | 32.04 | 30.75 | 31.74 | 2,261,674 | +1.05(+3.42%) |
Jan 12, 2006 | 30.85 | 31.14 | 30.57 | 30.69 | 2,587,361 | -0.37(-1.20%) |
Jan 11, 2006 | 28.28 | 31.41 | 28.28 | 31.06 | 6,376,470 | +2.85(+10.10%) |
Jan 10, 2006 | 27.82 | 28.23 | 27.69 | 28.21 | 1,567,192 | +0.12(+0.42%) |
Jan 09, 2006 | 27.25 | 29.05 | 27.25 | 28.10 | 2,989,670 | +0.78(+2.86%) |
Jan 06, 2006 | 26.82 | 27.52 | 26.82 | 27.32 | 1,793,253 | +0.71(+2.66%) |
Jan 05, 2006 | 26.32 | 26.76 | 26.32 | 26.61 | 1,174,328 | +0.29(+1.10%) |
Jan 04, 2006 | 25.47 | 26.65 | 25.44 | 26.32 | 2,237,149 | +0.93(+3.65%) |
Jan 03, 2006 | 26.07 | 26.09 | 25.23 | 25.39 | 1,682,203 | -0.52(-2.00%) |
Dec 30, 2005 | 26.04 | 26.42 | 25.91 | 25.91 | 989,397 | -0.19(-0.73%) |
Dec 29, 2005 | 26.04 | 26.17 | 25.94 | 26.10 | 538,037 | +0.06(+0.23%) |
Dec 28, 2005 | 26.29 | 26.29 | 25.90 | 26.04 | 611,461 | -0.36(-1.37%) |
Dec 27, 2005 | 26.70 | 26.82 | 26.15 | 26.40 | 685,037 | -0.24(-0.91%) |
Dec 23, 2005 | 26.81 | 26.91 | 26.59 | 26.65 | 538,037 | -0.16(-0.61%) |
Dec 22, 2005 | 26.36 | 26.91 | 26.33 | 26.81 | 782,530 | +0.36(+1.36%) |
Dec 21, 2005 | 25.89 | 26.74 | 25.88 | 26.45 | 1,467,872 | +0.77(+2.99%) |
Dec 20, 2005 | 25.41 | 26.05 | 25.31 | 25.68 | 1,108,977 | +0.43(+1.69%) |
Dec 19, 2005 | 25.46 | 26.02 | 25.08 | 25.25 | 1,250,037 | -0.17(-0.67%) |
Dec 16, 2005 | 25.66 | 25.70 | 24.99 | 25.42 | 1,131,979 | -0.09(-0.33%) |
Dec 15, 2005 | 25.95 | 26.07 | 25.39 | 25.51 | 1,288,882 | -0.46(-1.77%) |
Dec 14, 2005 | 26.02 | 26.36 | 25.82 | 25.97 | 891,295 | -0.05(-0.20%) |
Dec 13, 2005 | 26.49 | 26.60 | 25.84 | 26.02 | 1,643,968 | -0.75(-2.82%) |
Dec 12, 2005 | 26.48 | 26.82 | 26.45 | 26.78 | 889,924 | +0.38(+1.44%) |
Dec 09, 2005 | 26.78 | 26.91 | 25.97 | 26.40 | 1,283,702 | -0.65(-2.40%) |
Dec 08, 2005 | 26.82 | 27.37 | 26.61 | 27.05 | 1,325,289 | +0.19(+0.71%) |
Dec 07, 2005 | 26.55 | 27.01 | 26.39 | 26.86 | 759,984 | +0.30(+1.14%) |
Dec 06, 2005 | 26.33 | 26.92 | 26.33 | 26.55 | 1,327,879 | +0.25(+0.95%) |
Dec 05, 2005 | 26.65 | 26.70 | 25.83 | 26.30 | 3,194,252 | -0.51(-1.89%) |
Dec 02, 2005 | 27.24 | 27.36 | 26.59 | 26.81 | 2,152,148 | -0.43(-1.59%) |
Dec 01, 2005 | 27.41 | 27.64 | 26.81 | 27.24 | 3,081,374 | -0.14(-0.50%) |
Nov 30, 2005 | 28.01 | 28.41 | 27.26 | 27.38 | 1,695,151 | -0.72(-2.55%) |
Nov 29, 2005 | 27.90 | 28.57 | 27.51 | 28.10 | 3,909,451 | -1.21(-4.14%) |
Nov 28, 2005 | 29.81 | 30.19 | 29.09 | 29.31 | 1,989,000 | -0.50(-1.67%) |
Nov 25, 2005 | 30.09 | 30.19 | 29.75 | 29.81 | 411,296 | -0.28(-0.92%) |
Nov 23, 2005 | 29.60 | 30.49 | 29.54 | 30.09 | 2,215,213 | +0.53(+1.78%) |
Nov 22, 2005 | 29.20 | 29.61 | 28.79 | 29.56 | 3,267,523 | +0.36(+1.24%) |
Nov 21, 2005 | 27.41 | 29.28 | 27.35 | 29.20 | 3,160,739 | +1.70(+6.18%) |
Nov 18, 2005 | 27.30 | 27.55 | 27.05 | 27.50 | 1,098,009 | +0.20(+0.75%) |
Nov 17, 2005 | 26.26 | 27.49 | 26.26 | 27.30 | 1,699,112 | +1.11(+4.24%) |
Nov 16, 2005 | 26.15 | 26.34 | 25.62 | 26.19 | 1,595,678 | -0.16(-0.62%) |
Nov 15, 2005 | 26.42 | 26.88 | 25.96 | 26.35 | 2,220,392 | -0.82(-3.02%) |
Nov 14, 2005 | 26.78 | 27.53 | 26.72 | 27.17 | 1,558,509 | +0.39(+1.47%) |
Nov 11, 2005 | 26.59 | 26.98 | 26.27 | 26.78 | 1,455,990 | +0.13(+0.49%) |
Nov 10, 2005 | 25.08 | 27.07 | 25.08 | 26.65 | 4,455,562 | +1.62(+6.48%) |
Nov 09, 2005 | 24.71 | 25.28 | 24.33 | 25.02 | 1,045,455 | +0.26(+1.06%) |
Nov 08, 2005 | 25.22 | 26.21 | 24.60 | 24.76 | 1,473,965 | -0.62(-2.46%) |
Nov 07, 2005 | 24.81 | 25.53 | 24.62 | 25.39 | 2,129,450 | +0.66(+2.68%) |
Nov 04, 2005 | 24.03 | 25.08 | 24.01 | 24.72 | 3,624,133 | +0.81(+3.40%) |
Nov 03, 2005 | 23.63 | 24.29 | 23.60 | 23.91 | 2,940,009 | +1.10(+4.81%) |
Nov 02, 2005 | 22.25 | 23.16 | 22.00 | 22.81 | 1,827,985 | +0.56(+2.54%) |
Nov 01, 2005 | 22.52 | 22.52 | 21.81 | 22.25 | 1,171,434 | -0.27(-1.20%) |
Oct 31, 2005 | 21.96 | 22.75 | 21.96 | 22.52 | 1,200,681 | +0.78(+3.59%) |
Oct 28, 2005 | 20.94 | 22.06 | 20.87 | 21.74 | 1,573,286 | +0.79(+3.79%) |
Oct 27, 2005 | 21.37 | 21.63 | 20.74 | 20.94 | 1,789,902 | -0.43(-2.00%) |
Oct 26, 2005 | 22.16 | 22.16 | 21.06 | 21.37 | 2,581,267 | -0.79(-3.58%) |
Oct 25, 2005 | 22.58 | 22.58 | 21.77 | 22.16 | 1,255,673 | -0.42(-1.86%) |
Oct 24, 2005 | 21.66 | 22.65 | 21.66 | 22.58 | 2,400,906 | +1.35(+6.34%) |
Oct 21, 2005 | 20.79 | 21.72 | 20.79 | 21.24 | 2,443,407 | +0.56(+2.70%) |
Oct 20, 2005 | 20.68 | 20.88 | 20.43 | 20.68 | 1,245,010 | +0.00(+0.00%) |
Oct 19, 2005 | 19.44 | 21.01 | 19.09 | 20.68 | 2,062,272 | +1.19(+6.10%) |
Oct 18, 2005 | 20.34 | 20.34 | 19.38 | 19.49 | 550,985 | -0.85(-4.16%) |
Oct 17, 2005 | 20.81 | 20.99 | 19.83 | 20.34 | 1,174,480 | -0.26(-1.24%) |
Oct 14, 2005 | 19.63 | 20.70 | 19.63 | 20.59 | 1,805,135 | +0.98(+5.02%) |
Oct 13, 2005 | 19.75 | 19.89 | 19.17 | 19.61 | 1,107,606 | -0.14(-0.73%) |
Oct 12, 2005 | 20.49 | 20.68 | 19.43 | 19.75 | 1,729,883 | -0.58(-2.87%) |
Oct 11, 2005 | 20.57 | 20.88 | 20.22 | 20.34 | 1,552,264 | -0.22(-1.09%) |
Oct 10, 2005 | 21.99 | 21.99 | 20.48 | 20.56 | 962,434 | -0.81(-3.78%) |
Oct 07, 2005 | 20.99 | 21.48 | 20.99 | 21.37 | 1,109,282 | +0.47(+2.26%) |
Oct 06, 2005 | 21.58 | 21.58 | 20.69 | 20.90 | 766,535 | -0.75(-3.46%) |
Oct 05, 2005 | 22.00 | 22.00 | 21.43 | 21.64 | 712,000 | -0.36(-1.64%) |
Oct 04, 2005 | 21.73 | 22.28 | 21.73 | 22.00 | 626,085 | +0.29(+1.33%) |
Oct 03, 2005 | 21.60 | 21.83 | 21.47 | 21.72 | 984,370 | +0.11(+0.52%) |
Sep 30, 2005 | 21.70 | 21.84 | 21.44 | 21.60 | 1,646,100 | -0.13(-0.60%) |
Sep 29, 2005 | 21.47 | 21.83 | 21.22 | 21.74 | 1,517,989 | +0.32(+1.50%) |
Sep 28, 2005 | 21.41 | 21.53 | 20.89 | 21.41 | 2,089,844 | +0.64(+3.06%) |
Sep 27, 2005 | 20.80 | 20.84 | 20.38 | 20.78 | 1,039,362 | -0.02(-0.09%) |
Sep 26, 2005 | 21.42 | 21.51 | 20.34 | 20.80 | 2,363,889 | -0.46(-2.16%) |
Sep 23, 2005 | 21.30 | 21.58 | 21.02 | 21.26 | 1,224,445 | +0.05(+0.25%) |
Sep 22, 2005 | 21.01 | 21.53 | 20.55 | 21.20 | 2,427,564 | +0.21(+1.00%) |
Sep 21, 2005 | 22.20 | 22.20 | 20.26 | 20.99 | 3,975,868 | -1.21(-5.47%) |
Sep 20, 2005 | 22.10 | 22.42 | 21.74 | 22.21 | 2,183,223 | +0.11(+0.51%) |
Sep 19, 2005 | 22.97 | 22.97 | 22.00 | 22.10 | 1,683,117 | -0.87(-3.80%) |
Sep 16, 2005 | 22.98 | 23.01 | 22.81 | 22.97 | 1,309,903 | +0.07(+0.29%) |
Sep 15, 2005 | 23.17 | 23.28 | 22.86 | 22.90 | 1,115,680 | -0.27(-1.16%) |
Sep 14, 2005 | 23.14 | 23.50 | 22.99 | 23.17 | 3,203,392 | -0.47(-1.97%) |
Sep 13, 2005 | 24.18 | 24.19 | 23.29 | 23.64 | 1,686,925 | -0.65(-2.68%) |
Sep 12, 2005 | 25.06 | 25.08 | 24.22 | 24.29 | 1,571,610 | -0.60(-2.43%) |
Sep 09, 2005 | 25.25 | 25.39 | 24.72 | 24.89 | 927,550 | -0.35(-1.38%) |
Sep 08, 2005 | 24.97 | 25.57 | 24.96 | 25.24 | 1,982,297 | -0.03(-0.10%) |
Sep 07, 2005 | 23.78 | 25.52 | 23.63 | 25.27 | 2,362,975 | +1.58(+6.68%) |
Sep 06, 2005 | 23.47 | 23.80 | 23.26 | 23.69 | 842,548 | +0.22(+0.95%) |
Sep 02, 2005 | 23.40 | 23.65 | 23.15 | 23.46 | 605,215 | +0.04(+0.17%) |
Sep 01, 2005 | 23.10 | 23.93 | 23.05 | 23.42 | 1,057,794 | +0.26(+1.11%) |
Aug 31, 2005 | 23.36 | 23.44 | 22.94 | 23.17 | 723,120 | -0.28(-1.18%) |
Aug 30, 2005 | 23.73 | 24.12 | 23.04 | 23.44 | 1,183,468 | -0.35(-1.49%) |
Aug 29, 2005 | 23.32 | 23.89 | 23.04 | 23.80 | 676,506 | +0.25(+1.06%) |
Aug 26, 2005 | 23.63 | 23.78 | 23.11 | 23.55 | 502,086 | -0.03(-0.14%) |
Aug 25, 2005 | 23.09 | 23.67 | 22.85 | 23.58 | 1,051,396 | +0.45(+1.96%) |
Aug 24, 2005 | 23.27 | 23.50 | 23.11 | 23.13 | 658,531 | -0.28(-1.18%) |
Aug 23, 2005 | 23.83 | 23.97 | 22.98 | 23.40 | 1,458,275 | -0.39(-1.63%) |
Aug 22, 2005 | 24.29 | 24.61 | 23.70 | 23.79 | 948,876 | -0.51(-2.08%) |
Aug 19, 2005 | 24.78 | 24.85 | 24.09 | 24.30 | 763,031 | -0.47(-1.91%) |
Aug 18, 2005 | 24.78 | 24.78 | 24.52 | 24.77 | 409,621 | -0.05(-0.18%) |
Aug 17, 2005 | 24.22 | 24.95 | 24.09 | 24.81 | 1,474,422 | +0.38(+1.56%) |
Aug 16, 2005 | 24.88 | 24.88 | 24.35 | 24.43 | 494,165 | -0.45(-1.82%) |
Aug 15, 2005 | 24.75 | 24.91 | 24.72 | 24.89 | 417,846 | +0.07(+0.29%) |
Aug 12, 2005 | 24.85 | 24.85 | 24.62 | 24.81 | 664,015 | -0.06(-0.24%) |
Aug 11, 2005 | 24.87 | 24.87 | 24.63 | 24.87 | 291,106 | +0.03(+0.13%) |
Aug 10, 2005 | 24.93 | 24.93 | 24.55 | 24.84 | 645,126 | -0.01(-0.03%) |
Aug 09, 2005 | 24.58 | 24.94 | 24.53 | 24.85 | 307,406 | +0.37(+1.50%) |
Aug 08, 2005 | 24.91 | 25.00 | 24.42 | 24.48 | 584,193 | -0.43(-1.71%) |
Aug 05, 2005 | 24.72 | 25.21 | 24.56 | 24.91 | 657,160 | +0.22(+0.90%) |
Aug 04, 2005 | 24.45 | 24.85 | 24.45 | 24.68 | 2,201,351 | -0.34(-1.36%) |
Aug 03, 2005 | 26.00 | 26.26 | 24.96 | 25.02 | 2,648,446 | -1.51(-5.69%) |
Aug 02, 2005 | 26.57 | 26.74 | 25.92 | 26.53 | 1,271,211 | +0.10(+0.37%) |
Aug 01, 2005 | 26.40 | 26.55 | 26.28 | 26.44 | 880,784 | +0.03(+0.12%) |
Jul 29, 2005 | 26.06 | 26.40 | 26.06 | 26.40 | 1,296,651 | +0.41(+1.57%) |
Jul 28, 2005 | 25.25 | 26.13 | 25.18 | 26.00 | 598,817 | +0.75(+2.96%) |
Jul 27, 2005 | 24.49 | 25.31 | 24.49 | 25.25 | 1,049,568 | +0.31(+1.24%) |
Jul 26, 2005 | 25.60 | 25.60 | 24.68 | 24.94 | 1,388,050 | -0.66(-2.59%) |
Jul 25, 2005 | 26.46 | 26.46 | 25.50 | 25.60 | 1,122,078 | -0.85(-3.23%) |
Jul 22, 2005 | 26.30 | 26.46 | 26.14 | 26.46 | 839,806 | -0.01(-0.02%) |
Jul 21, 2005 | 25.83 | 26.57 | 25.62 | 26.46 | 1,811,990 | +0.86(+3.36%) |
Jul 20, 2005 | 25.31 | 25.67 | 25.28 | 25.60 | 375,346 | +0.08(+0.31%) |
Jul 19, 2005 | 24.91 | 25.93 | 24.84 | 25.52 | 1,245,010 | +0.64(+2.59%) |
Jul 18, 2005 | 24.85 | 25.11 | 24.81 | 24.88 | 526,002 | -0.01(-0.03%) |
Jul 15, 2005 | 24.56 | 25.10 | 24.55 | 24.89 | 740,943 | +0.32(+1.31%) |
Jul 14, 2005 | 24.95 | 25.14 | 24.43 | 24.56 | 539,865 | -0.32(-1.27%) |
Jul 13, 2005 | 25.01 | 25.07 | 24.79 | 24.88 | 279,072 | -0.11(-0.42%) |
Jul 12, 2005 | 24.85 | 25.11 | 24.76 | 24.98 | 617,706 | +0.14(+0.55%) |
Jul 11, 2005 | 24.81 | 24.99 | 24.52 | 24.85 | 815,738 | +0.09(+0.37%) |
Jul 08, 2005 | 24.12 | 24.78 | 24.03 | 24.76 | 848,642 | +0.70(+2.92%) |
Jul 07, 2005 | 23.44 | 24.05 | 23.37 | 24.05 | 883,221 | +0.07(+0.30%) |
Jul 06, 2005 | 24.12 | 24.16 | 23.82 | 23.98 | 473,143 | -0.08(-0.33%) |
Jul 05, 2005 | 23.65 | 24.16 | 23.57 | 24.06 | 347,317 | +0.26(+1.10%) |
Jul 01, 2005 | 23.63 | 23.99 | 23.27 | 23.80 | 696,614 | +0.33(+1.40%) |
Jun 30, 2005 | 24.09 | 24.21 | 23.13 | 23.47 | 1,630,105 | -0.53(-2.22%) |
Jun 29, 2005 | 24.68 | 24.74 | 23.73 | 24.00 | 1,009,200 | -0.55(-2.25%) |
Jun 28, 2005 | 24.58 | 25.01 | 24.48 | 24.55 | 770,038 | +0.30(+1.25%) |
Jun 27, 2005 | 24.75 | 24.75 | 23.91 | 24.25 | 1,139,748 | -0.50(-2.02%) |
Jun 24, 2005 | 24.62 | 24.75 | 24.17 | 24.75 | 1,220,637 | +0.13(+0.53%) |
Jun 23, 2005 | 25.75 | 25.75 | 24.30 | 24.62 | 1,279,742 | -1.11(-4.31%) |
Jun 22, 2005 | 25.41 | 25.81 | 25.22 | 25.73 | 762,117 | +0.26(+1.01%) |
Jun 21, 2005 | 25.94 | 26.13 | 25.47 | 25.47 | 780,702 | -0.46(-1.77%) |
Jun 20, 2005 | 26.13 | 26.15 | 25.79 | 25.93 | 1,305,029 | -0.30(-1.13%) |
Jun 17, 2005 | 25.47 | 26.23 | 25.47 | 26.23 | 2,254,667 | +0.75(+2.96%) |
Jun 16, 2005 | 25.24 | 25.48 | 25.04 | 25.47 | 1,370,379 | +0.20(+0.78%) |
Jun 15, 2005 | 25.75 | 25.86 | 25.12 | 25.27 | 2,090,148 | -0.40(-1.56%) |
Jun 14, 2005 | 24.72 | 25.94 | 24.72 | 25.67 | 1,405,263 | +1.06(+4.29%) |
Jun 13, 2005 | 24.42 | 24.83 | 24.42 | 24.62 | 732,412 | +0.21(+0.86%) |
Jun 10, 2005 | 24.42 | 24.62 | 24.29 | 24.41 | 555,555 | +0.15(+0.62%) |
Jun 09, 2005 | 24.12 | 24.42 | 23.76 | 24.26 | 1,052,310 | +0.05(+0.19%) |
Jun 08, 2005 | 24.78 | 24.88 | 23.80 | 24.21 | 1,415,774 | -0.41(-1.65%) |
Jun 07, 2005 | 25.11 | 25.56 | 24.45 | 24.62 | 1,208,907 | -0.46(-1.83%) |
Jun 06, 2005 | 25.54 | 25.68 | 24.81 | 25.08 | 852,450 | -0.53(-2.05%) |
Jun 03, 2005 | 25.73 | 26.22 | 25.57 | 25.60 | 1,534,289 | +0.13(+0.52%) |
Jun 02, 2005 | 24.62 | 25.47 | 24.12 | 25.47 | 1,577,399 | +0.93(+3.77%) |
Jun 01, 2005 | 23.99 | 25.23 | 23.90 | 24.55 | 2,060,748 | +0.74(+3.12%) |
May 31, 2005 | 24.41 | 24.41 | 23.80 | 23.80 | 993,053 | -0.61(-2.50%) |
May 27, 2005 | 24.14 | 24.61 | 23.87 | 24.41 | 844,986 | +0.31(+1.28%) |
May 26, 2005 | 23.44 | 24.16 | 23.44 | 24.11 | 1,041,190 | +0.72(+3.09%) |
May 25, 2005 | 24.00 | 24.44 | 23.34 | 23.38 | 1,290,557 | -0.75(-3.10%) |
May 24, 2005 | 24.29 | 24.61 | 23.97 | 24.13 | 1,484,933 | -0.29(-1.18%) |
May 23, 2005 | 24.36 | 24.86 | 24.32 | 24.42 | 1,492,702 | +0.05(+0.22%) |
May 20, 2005 | 24.28 | 24.41 | 24.11 | 24.37 | 509,855 | -0.05(-0.21%) |
May 19, 2005 | 23.99 | 24.45 | 23.83 | 24.42 | 1,401,455 | +0.46(+1.92%) |
May 18, 2005 | 23.24 | 24.45 | 23.18 | 23.96 | 3,706,088 | +0.97(+4.23%) |
May 17, 2005 | 22.25 | 23.07 | 22.00 | 22.99 | 815,738 | +0.70(+3.15%) |
May 16, 2005 | 22.00 | 22.46 | 21.73 | 22.29 | 1,093,439 | +0.16(+0.74%) |
May 13, 2005 | 23.04 | 23.04 | 21.91 | 22.12 | 1,823,263 | -0.92(-3.99%) |
May 12, 2005 | 23.43 | 23.46 | 22.99 | 23.04 | 1,235,261 | -0.53(-2.26%) |
May 11, 2005 | 23.48 | 23.67 | 22.81 | 23.57 | 1,358,345 | +0.09(+0.39%) |
May 10, 2005 | 23.70 | 24.06 | 23.37 | 23.48 | 1,353,927 | -0.38(-1.60%) |
May 09, 2005 | 23.35 | 23.93 | 23.12 | 23.86 | 1,029,612 | +0.23(+0.97%) |
May 06, 2005 | 23.46 | 23.74 | 23.04 | 23.63 | 941,717 | +0.30(+1.29%) |
May 05, 2005 | 23.88 | 23.88 | 23.01 | 23.33 | 1,333,667 | -0.39(-1.63%) |
May 04, 2005 | 23.63 | 24.05 | 22.78 | 23.72 | 5,196,657 | +0.02(+0.08%) |
May 03, 2005 | 23.96 | 24.55 | 23.52 | 23.70 | 4,380,767 | -1.44(-5.74%) |