Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.13 | 42.47 | 41.67 | 42.24 | 3,186,173 | +0.00(+0.00%) |
Apr 27, 2006 | 41.08 | 42.75 | 40.41 | 42.24 | 5,157,519 | +0.99(+2.41%) |
Apr 26, 2006 | 41.02 | 41.48 | 40.75 | 41.25 | 2,172,967 | +0.26(+0.63%) |
Apr 25, 2006 | 40.95 | 41.34 | 40.66 | 40.99 | 2,377,072 | +0.29(+0.72%) |
Apr 24, 2006 | 40.11 | 40.95 | 39.58 | 40.70 | 3,186,668 | +0.67(+1.66%) |
Apr 21, 2006 | 41.27 | 41.78 | 39.84 | 40.03 | 3,346,796 | -1.26(-3.06%) |
Apr 20, 2006 | 40.70 | 41.65 | 40.47 | 41.29 | 4,296,205 | +0.10(+0.25%) |
Apr 19, 2006 | 40.35 | 41.34 | 40.02 | 41.19 | 3,482,629 | +0.79(+1.95%) |
Apr 18, 2006 | 39.18 | 40.59 | 39.02 | 40.40 | 3,236,528 | +1.40(+3.59%) |
Apr 17, 2006 | 40.51 | 40.55 | 38.69 | 39.00 | 3,170,966 | -1.42(-3.51%) |
Apr 13, 2006 | 40.01 | 41.29 | 39.92 | 40.42 | 9,877,748 | +1.78(+4.61%) |
Apr 12, 2006 | 38.71 | 38.93 | 37.93 | 38.64 | 4,872,721 | -0.07(-0.18%) |
Apr 11, 2006 | 38.60 | 38.88 | 38.20 | 38.71 | 3,295,107 | +0.13(+0.34%) |
Apr 10, 2006 | 38.54 | 39.02 | 38.11 | 38.58 | 4,037,545 | -0.55(-1.41%) |
Apr 07, 2006 | 39.32 | 40.00 | 38.70 | 39.13 | 4,235,090 | -0.25(-0.64%) |
Apr 06, 2006 | 38.11 | 39.62 | 37.97 | 39.38 | 5,459,684 | +1.37(+3.62%) |
Apr 05, 2006 | 36.82 | 38.22 | 36.73 | 38.01 | 2,757,186 | +1.37(+3.75%) |
Apr 04, 2006 | 37.23 | 37.60 | 36.53 | 36.63 | 2,664,175 | -0.78(-2.08%) |
Apr 03, 2006 | 37.27 | 38.02 | 36.90 | 37.41 | 3,742,751 | +0.25(+0.67%) |
Mar 31, 2006 | 37.37 | 37.81 | 36.69 | 37.16 | 1,593,775 | -0.11(-0.30%) |
Mar 30, 2006 | 37.24 | 37.90 | 36.96 | 37.27 | 1,720,192 | +0.07(+0.19%) |
Mar 29, 2006 | 36.37 | 37.27 | 36.20 | 37.20 | 2,210,640 | +0.89(+2.45%) |
Mar 28, 2006 | 37.24 | 37.31 | 36.05 | 36.31 | 2,651,855 | -0.99(-2.66%) |
Mar 27, 2006 | 37.70 | 38.26 | 37.28 | 37.31 | 1,726,809 | -0.43(-1.14%) |
Mar 24, 2006 | 37.00 | 37.76 | 36.88 | 37.74 | 1,851,657 | +0.90(+2.44%) |
Mar 23, 2006 | 36.43 | 37.20 | 36.25 | 36.84 | 2,020,127 | +0.43(+1.19%) |
Mar 22, 2006 | 35.91 | 36.66 | 35.58 | 36.41 | 3,437,387 | -0.06(-0.17%) |
Mar 21, 2006 | 37.24 | 38.01 | 36.38 | 36.47 | 3,959,068 | -0.77(-2.07%) |
Mar 20, 2006 | 37.20 | 37.87 | 36.76 | 37.24 | 2,045,046 | +0.15(+0.40%) |
Mar 17, 2006 | 37.13 | 37.64 | 36.77 | 37.09 | 4,211,690 | +0.02(+0.05%) |
Mar 16, 2006 | 39.28 | 39.31 | 37.07 | 37.07 | 4,670,614 | -2.16(-5.51%) |
Mar 15, 2006 | 37.77 | 39.29 | 37.56 | 39.23 | 5,679,021 | +1.52(+4.03%) |
Mar 14, 2006 | 35.99 | 37.97 | 35.92 | 37.71 | 3,979,617 | +1.67(+4.63%) |
Mar 13, 2006 | 35.38 | 36.36 | 35.35 | 36.05 | 3,513,263 | +0.65(+1.83%) |
Mar 10, 2006 | 35.89 | 36.07 | 35.06 | 35.40 | 2,123,214 | -0.41(-1.16%) |
Mar 09, 2006 | 36.30 | 36.77 | 35.80 | 35.81 | 2,533,303 | -0.31(-0.86%) |
Mar 08, 2006 | 36.44 | 36.73 | 35.39 | 36.12 | 3,384,159 | -0.35(-0.95%) |
Mar 07, 2006 | 37.38 | 37.45 | 35.93 | 36.47 | 2,428,318 | -0.87(-2.34%) |
Mar 06, 2006 | 37.92 | 38.31 | 37.18 | 37.34 | 1,641,078 | -0.54(-1.41%) |
Mar 03, 2006 | 38.24 | 38.92 | 37.71 | 37.88 | 2,960,446 | -1.00(-2.58%) |
Mar 02, 2006 | 38.33 | 39.28 | 38.23 | 38.88 | 3,030,027 | +0.28(+0.72%) |
Mar 01, 2006 | 37.16 | 39.01 | 36.95 | 38.60 | 5,438,239 | +1.36(+3.64%) |
Feb 28, 2006 | 36.63 | 37.25 | 36.34 | 37.25 | 4,238,029 | +0.61(+1.67%) |
Feb 27, 2006 | 36.72 | 37.20 | 36.30 | 36.63 | 6,568,129 | -1.18(-3.11%) |
Feb 24, 2006 | 37.56 | 38.46 | 37.43 | 37.81 | 2,908,036 | +0.30(+0.81%) |
Feb 23, 2006 | 38.06 | 38.42 | 37.32 | 37.51 | 2,795,202 | -0.63(-1.65%) |
Feb 22, 2006 | 38.56 | 38.72 | 37.07 | 38.14 | 4,048,600 | -0.39(-1.01%) |
Feb 21, 2006 | 38.51 | 38.73 | 37.65 | 38.53 | 3,584,329 | -0.03(-0.09%) |
Feb 17, 2006 | 39.86 | 39.99 | 38.38 | 38.56 | 4,770,140 | -1.36(-3.40%) |
Feb 16, 2006 | 41.65 | 41.97 | 39.66 | 39.92 | 5,013,175 | -1.34(-3.25%) |
Feb 15, 2006 | 40.33 | 41.33 | 39.83 | 41.26 | 3,526,964 | +0.76(+1.88%) |
Feb 14, 2006 | 40.11 | 40.63 | 39.58 | 40.50 | 2,534,118 | +0.35(+0.88%) |
Feb 13, 2006 | 41.44 | 41.49 | 39.97 | 40.14 | 2,262,247 | -1.37(-3.29%) |
Feb 10, 2006 | 40.63 | 41.51 | 39.36 | 41.51 | 5,336,535 | +0.82(+2.02%) |
Feb 09, 2006 | 41.23 | 41.95 | 40.69 | 40.69 | 6,934,806 | -0.29(-0.70%) |
Feb 08, 2006 | 40.40 | 40.98 | 40.12 | 40.97 | 2,747,768 | +0.92(+2.29%) |
Feb 07, 2006 | 40.46 | 40.70 | 39.40 | 40.06 | 1,875,387 | -0.43(-1.07%) |
Feb 06, 2006 | 40.08 | 40.51 | 39.51 | 40.49 | 2,341,495 | +0.54(+1.34%) |
Feb 03, 2006 | 39.81 | 40.62 | 39.32 | 39.95 | 2,016,133 | +0.19(+0.48%) |
Feb 02, 2006 | 40.49 | 41.05 | 39.60 | 39.76 | 3,203,886 | -0.76(-1.88%) |
Feb 01, 2006 | 39.95 | 41.01 | 39.90 | 40.52 | 2,464,389 | +0.40(+0.99%) |
Jan 31, 2006 | 40.31 | 40.58 | 39.68 | 40.12 | 3,633,113 | -0.37(-0.92%) |
Jan 30, 2006 | 40.23 | 40.70 | 40.06 | 40.50 | 2,998,008 | +0.47(+1.17%) |
Jan 27, 2006 | 39.37 | 40.71 | 39.18 | 40.03 | 5,409,909 | +0.75(+1.91%) |
Jan 26, 2006 | 38.33 | 39.28 | 38.02 | 39.28 | 4,152,662 | +1.41(+3.72%) |
Jan 25, 2006 | 38.28 | 38.89 | 37.31 | 37.87 | 3,946,166 | -0.34(-0.88%) |
Jan 24, 2006 | 37.05 | 38.49 | 36.63 | 38.21 | 3,706,541 | +1.51(+4.12%) |
Jan 23, 2006 | 36.40 | 37.40 | 36.35 | 36.69 | 3,108,940 | +0.38(+1.05%) |
Jan 20, 2006 | 37.46 | 37.58 | 36.31 | 36.31 | 4,522,142 | -1.58(-4.17%) |
Jan 19, 2006 | 36.43 | 38.02 | 36.33 | 37.90 | 13,841,494 | +4.78(+14.43%) |
Jan 18, 2006 | 32.06 | 33.23 | 31.92 | 33.12 | 4,811,445 | +0.61(+1.86%) |
Jan 17, 2006 | 32.53 | 32.79 | 32.17 | 32.51 | 2,857,986 | -0.58(-1.75%) |
Jan 13, 2006 | 33.49 | 33.59 | 32.75 | 33.09 | 3,026,073 | -0.96(-2.82%) |
Jan 12, 2006 | 34.00 | 34.40 | 33.73 | 34.05 | 2,649,262 | -0.22(-0.63%) |
Jan 11, 2006 | 33.19 | 34.50 | 32.92 | 34.27 | 3,073,768 | +0.77(+2.30%) |
Jan 10, 2006 | 34.01 | 34.05 | 33.16 | 33.50 | 3,014,313 | -0.60(-1.77%) |
Jan 09, 2006 | 33.70 | 34.40 | 33.51 | 34.10 | 3,028,225 | +0.34(+1.00%) |
Jan 06, 2006 | 32.84 | 33.90 | 32.56 | 33.76 | 3,224,866 | +1.15(+3.52%) |
Jan 05, 2006 | 32.21 | 33.03 | 32.20 | 32.62 | 2,541,074 | +0.60(+1.86%) |
Jan 04, 2006 | 31.90 | 32.36 | 31.60 | 32.02 | 3,149,672 | +0.31(+0.98%) |
Jan 03, 2006 | 31.03 | 31.91 | 30.63 | 31.71 | 3,357,748 | +0.87(+2.83%) |
Dec 30, 2005 | 31.47 | 31.53 | 30.83 | 30.83 | 1,540,605 | -0.70(-2.22%) |
Dec 29, 2005 | 31.50 | 31.86 | 31.33 | 31.53 | 1,260,941 | +0.02(+0.05%) |
Dec 28, 2005 | 31.02 | 31.55 | 30.81 | 31.52 | 1,021,403 | +0.49(+1.59%) |
Dec 27, 2005 | 31.77 | 31.87 | 30.91 | 31.02 | 1,434,616 | -0.54(-1.72%) |
Dec 23, 2005 | 31.73 | 31.99 | 31.20 | 31.57 | 1,277,875 | -0.21(-0.65%) |
Dec 22, 2005 | 30.29 | 31.87 | 30.27 | 31.78 | 3,852,211 | +1.62(+5.39%) |
Dec 21, 2005 | 30.40 | 30.83 | 29.88 | 30.15 | 1,585,390 | -0.23(-0.77%) |
Dec 20, 2005 | 29.95 | 30.58 | 29.76 | 30.39 | 2,624,809 | +0.40(+1.33%) |
Dec 19, 2005 | 31.11 | 31.43 | 29.95 | 29.99 | 2,509,707 | -1.15(-3.69%) |
Dec 16, 2005 | 31.63 | 31.83 | 30.96 | 31.14 | 3,297,021 | -0.53(-1.66%) |
Dec 15, 2005 | 31.74 | 32.06 | 31.61 | 31.66 | 2,051,037 | -0.12(-0.38%) |
Dec 14, 2005 | 31.98 | 32.03 | 31.46 | 31.79 | 1,828,062 | -0.22(-0.70%) |
Dec 13, 2005 | 31.98 | 32.41 | 31.56 | 32.01 | 2,651,295 | +0.04(+0.14%) |
Dec 12, 2005 | 31.54 | 32.04 | 31.40 | 31.97 | 1,954,386 | +0.60(+1.90%) |
Dec 09, 2005 | 31.37 | 31.46 | 30.77 | 31.37 | 3,951,808 | -0.11(-0.36%) |
Dec 08, 2005 | 32.54 | 32.80 | 31.38 | 31.48 | 2,713,064 | -0.82(-2.54%) |
Dec 07, 2005 | 32.97 | 32.97 | 32.09 | 32.30 | 2,100,643 | -0.62(-1.89%) |
Dec 06, 2005 | 32.62 | 33.49 | 32.56 | 32.93 | 2,520,443 | +0.58(+1.79%) |
Dec 05, 2005 | 32.53 | 32.69 | 31.85 | 32.35 | 2,722,699 | -0.28(-0.85%) |
Dec 02, 2005 | 33.32 | 33.37 | 32.28 | 32.62 | 5,353,112 | -1.21(-3.58%) |
Dec 01, 2005 | 32.70 | 33.86 | 32.70 | 33.83 | 2,949,625 | +1.38(+4.26%) |
Nov 30, 2005 | 32.33 | 32.82 | 31.68 | 32.45 | 3,288,029 | -0.24(-0.74%) |
Nov 29, 2005 | 32.30 | 32.91 | 32.19 | 32.69 | 1,813,499 | +0.67(+2.08%) |
Nov 28, 2005 | 33.17 | 33.45 | 32.02 | 32.03 | 2,014,500 | -1.19(-3.59%) |
Nov 25, 2005 | 32.38 | 33.22 | 32.37 | 33.22 | 810,314 | +0.81(+2.51%) |
Nov 23, 2005 | 32.59 | 33.00 | 32.41 | 32.41 | 1,518,150 | -0.15(-0.45%) |
Nov 22, 2005 | 31.89 | 32.68 | 31.89 | 32.55 | 3,644,252 | +0.58(+1.81%) |
Nov 21, 2005 | 32.41 | 32.45 | 31.80 | 31.98 | 2,981,958 | -0.42(-1.31%) |
Nov 18, 2005 | 32.67 | 32.97 | 32.29 | 32.40 | 3,081,047 | -0.07(-0.21%) |
Nov 17, 2005 | 32.00 | 32.54 | 31.79 | 32.47 | 2,930,047 | +0.14(+0.43%) |
Nov 16, 2005 | 32.58 | 32.91 | 32.02 | 32.33 | 3,759,272 | -0.36(-1.11%) |
Nov 15, 2005 | 32.27 | 32.84 | 32.24 | 32.69 | 2,525,137 | +0.36(+1.12%) |
Nov 14, 2005 | 32.07 | 32.84 | 31.79 | 32.33 | 2,275,752 | +0.21(+0.65%) |
Nov 11, 2005 | 32.55 | 32.84 | 31.98 | 32.12 | 2,168,559 | -0.51(-1.56%) |
Nov 10, 2005 | 32.87 | 33.06 | 32.42 | 32.63 | 4,887,544 | +0.19(+0.59%) |
Nov 09, 2005 | 31.01 | 32.49 | 30.93 | 32.44 | 4,233,141 | +1.47(+4.74%) |
Nov 08, 2005 | 30.72 | 31.53 | 30.69 | 30.97 | 3,128,326 | +0.02(+0.06%) |
Nov 07, 2005 | 30.51 | 31.18 | 30.27 | 30.96 | 2,169,991 | +0.65(+2.14%) |
Nov 04, 2005 | 30.62 | 30.85 | 29.94 | 30.31 | 1,911,757 | -0.29(-0.93%) |
Nov 03, 2005 | 30.25 | 30.91 | 30.19 | 30.59 | 4,202,427 | +0.48(+1.61%) |
Nov 02, 2005 | 28.83 | 30.22 | 28.75 | 30.11 | 3,346,643 | +0.99(+3.38%) |
Nov 01, 2005 | 29.12 | 29.37 | 28.97 | 29.12 | 2,152,940 | -0.03(-0.12%) |
Oct 31, 2005 | 28.48 | 29.35 | 28.41 | 29.16 | 2,061,360 | +0.67(+2.37%) |
Oct 28, 2005 | 27.93 | 28.54 | 27.25 | 28.48 | 4,528,183 | +0.32(+1.14%) |
Oct 27, 2005 | 28.80 | 29.03 | 28.12 | 28.16 | 2,936,307 | -0.61(-2.13%) |
Oct 26, 2005 | 29.43 | 29.60 | 28.62 | 28.78 | 3,183,404 | -0.63(-2.14%) |
Oct 25, 2005 | 29.53 | 29.75 | 29.13 | 29.41 | 1,907,450 | -0.26(-0.87%) |
Oct 24, 2005 | 29.60 | 29.89 | 28.98 | 29.67 | 2,752,982 | -0.10(-0.32%) |
Oct 21, 2005 | 29.37 | 30.03 | 29.31 | 29.76 | 3,016,275 | +0.65(+2.23%) |
Oct 20, 2005 | 28.93 | 29.49 | 28.92 | 29.11 | 4,716,530 | +0.27(+0.93%) |
Oct 19, 2005 | 28.63 | 28.86 | 27.78 | 28.85 | 3,618,183 | +0.23(+0.82%) |
Oct 18, 2005 | 28.36 | 28.96 | 28.35 | 28.61 | 3,692,649 | +0.06(+0.21%) |
Oct 17, 2005 | 28.82 | 28.92 | 28.34 | 28.55 | 5,961,291 | -0.35(-1.20%) |
Oct 14, 2005 | 29.05 | 29.33 | 28.40 | 28.90 | 6,858,043 | -0.27(-0.92%) |
Oct 13, 2005 | 27.51 | 29.63 | 26.94 | 29.17 | 16,860,088 | +3.07(+11.75%) |
Oct 12, 2005 | 25.93 | 26.70 | 25.68 | 26.10 | 5,019,744 | +0.12(+0.47%) |
Oct 11, 2005 | 26.21 | 26.76 | 25.71 | 25.98 | 3,737,557 | -0.20(-0.76%) |
Oct 10, 2005 | 26.23 | 26.28 | 25.68 | 26.18 | 3,534,517 | -0.03(-0.10%) |
Oct 07, 2005 | 26.19 | 26.50 | 26.15 | 26.20 | 2,667,914 | +0.05(+0.20%) |
Oct 06, 2005 | 26.44 | 26.58 | 25.87 | 26.15 | 3,858,067 | -0.37(-1.40%) |
Oct 05, 2005 | 26.62 | 26.81 | 26.29 | 26.52 | 2,217,625 | -0.18(-0.68%) |
Oct 04, 2005 | 26.82 | 27.07 | 26.71 | 26.70 | 2,006,968 | -0.09(-0.35%) |
Oct 03, 2005 | 26.44 | 27.08 | 26.33 | 26.80 | 2,599,627 | +0.47(+1.77%) |
Sep 30, 2005 | 25.70 | 26.52 | 25.67 | 26.33 | 1,976,354 | +0.70(+2.73%) |
Sep 29, 2005 | 24.98 | 25.93 | 24.85 | 25.63 | 2,553,760 | +0.60(+2.38%) |
Sep 28, 2005 | 25.03 | 25.41 | 24.83 | 25.04 | 2,048,125 | -0.03(-0.10%) |
Sep 27, 2005 | 24.91 | 25.21 | 24.52 | 25.06 | 2,708,331 | +0.02(+0.07%) |
Sep 26, 2005 | 25.54 | 25.71 | 24.93 | 25.04 | 3,074,421 | -0.35(-1.39%) |
Sep 23, 2005 | 25.40 | 25.54 | 24.99 | 25.40 | 2,242,784 | -0.22(-0.88%) |
Sep 22, 2005 | 25.62 | 25.74 | 25.15 | 25.62 | 1,921,772 | +0.18(+0.71%) |
Sep 21, 2005 | 25.88 | 25.89 | 25.23 | 25.44 | 2,100,895 | -0.40(-1.54%) |
Sep 20, 2005 | 26.15 | 26.38 | 25.80 | 25.84 | 2,455,789 | -0.29(-1.12%) |
Sep 19, 2005 | 26.40 | 26.52 | 25.81 | 26.13 | 2,136,315 | -0.35(-1.31%) |
Sep 16, 2005 | 26.88 | 26.89 | 26.37 | 26.48 | 1,910,299 | -0.35(-1.32%) |
Sep 15, 2005 | 26.88 | 27.01 | 26.57 | 26.83 | 1,785,520 | -0.07(-0.26%) |
Sep 14, 2005 | 27.53 | 27.59 | 26.80 | 26.90 | 1,921,886 | -0.63(-2.29%) |
Sep 13, 2005 | 26.95 | 27.73 | 26.92 | 27.53 | 1,847,401 | +0.41(+1.53%) |
Sep 12, 2005 | 26.75 | 27.25 | 26.72 | 27.12 | 1,404,973 | +0.28(+1.03%) |
Sep 09, 2005 | 26.77 | 27.14 | 26.45 | 26.84 | 2,578,937 | +0.09(+0.32%) |
Sep 08, 2005 | 26.74 | 26.94 | 26.63 | 26.76 | 4,503,579 | -0.07(-0.26%) |
Sep 07, 2005 | 26.43 | 26.91 | 26.22 | 26.82 | 2,582,516 | +0.51(+1.94%) |
Sep 06, 2005 | 26.19 | 26.50 | 26.01 | 26.32 | 1,973,976 | +0.28(+1.06%) |
Sep 02, 2005 | 26.30 | 26.40 | 25.93 | 26.04 | 2,253,262 | -0.20(-0.76%) |
Sep 01, 2005 | 27.05 | 27.09 | 26.10 | 26.24 | 5,030,984 | -1.16(-4.23%) |
Aug 31, 2005 | 27.01 | 27.40 | 26.66 | 27.40 | 3,218,082 | +0.27(+0.99%) |
Aug 30, 2005 | 26.88 | 27.17 | 26.70 | 27.13 | 2,512,307 | +0.16(+0.61%) |
Aug 29, 2005 | 25.75 | 26.97 | 25.62 | 26.96 | 3,680,163 | +1.16(+4.49%) |
Aug 26, 2005 | 25.97 | 25.99 | 25.66 | 25.81 | 2,001,686 | -0.18(-0.70%) |
Aug 25, 2005 | 25.93 | 26.01 | 25.81 | 25.99 | 2,392,163 | +0.26(+1.01%) |
Aug 24, 2005 | 25.77 | 26.22 | 25.57 | 25.73 | 2,215,262 | -0.14(-0.53%) |
Aug 23, 2005 | 26.00 | 26.26 | 25.83 | 25.87 | 2,246,243 | -0.13(-0.50%) |
Aug 22, 2005 | 25.41 | 26.01 | 25.41 | 26.00 | 3,065,971 | +0.58(+2.28%) |
Aug 19, 2005 | 25.46 | 25.58 | 25.29 | 25.42 | 1,321,406 | +0.09(+0.34%) |
Aug 18, 2005 | 25.32 | 25.56 | 25.16 | 25.33 | 1,605,349 | -0.03(-0.10%) |
Aug 17, 2005 | 25.23 | 25.81 | 25.19 | 25.36 | 3,671,206 | +0.78(+3.16%) |
Aug 16, 2005 | 25.04 | 25.06 | 24.55 | 24.58 | 1,553,778 | -0.62(-2.47%) |
Aug 15, 2005 | 24.74 | 25.46 | 24.68 | 25.20 | 1,691,327 | +0.39(+1.57%) |
Aug 12, 2005 | 24.97 | 24.98 | 24.59 | 24.81 | 1,638,042 | -0.24(-0.97%) |
Aug 11, 2005 | 24.62 | 25.16 | 24.56 | 25.05 | 1,456,147 | +0.44(+1.79%) |
Aug 10, 2005 | 25.34 | 25.39 | 24.53 | 24.61 | 2,993,656 | -0.61(-2.43%) |
Aug 09, 2005 | 25.24 | 25.35 | 24.89 | 25.23 | 2,001,618 | +0.07(+0.28%) |
Aug 08, 2005 | 25.32 | 25.46 | 24.97 | 25.16 | 3,025,660 | -0.16(-0.65%) |
Aug 05, 2005 | 25.06 | 25.41 | 24.80 | 25.32 | 2,992,538 | +0.29(+1.17%) |
Aug 04, 2005 | 24.85 | 25.11 | 24.77 | 25.03 | 2,553,347 | +0.00(+0.00%) |
Aug 03, 2005 | 24.95 | 25.28 | 24.76 | 25.03 | 2,959,002 | -0.12(-0.48%) |
Aug 02, 2005 | 24.39 | 25.25 | 24.37 | 25.15 | 3,428,696 | +0.79(+3.23%) |
Aug 01, 2005 | 24.65 | 24.69 | 24.13 | 24.36 | 5,063,311 | -0.22(-0.91%) |
Jul 29, 2005 | 24.39 | 24.75 | 24.00 | 24.59 | 4,397,422 | +0.15(+0.60%) |
Jul 28, 2005 | 24.31 | 24.52 | 24.15 | 24.44 | 2,393,380 | +0.11(+0.46%) |
Jul 27, 2005 | 24.72 | 24.76 | 24.05 | 24.33 | 3,620,240 | -0.23(-0.95%) |
Jul 26, 2005 | 24.82 | 24.99 | 24.24 | 24.56 | 3,661,065 | -0.22(-0.87%) |
Jul 25, 2005 | 25.09 | 25.40 | 24.58 | 24.78 | 3,524,664 | -0.27(-1.07%) |
Jul 22, 2005 | 25.67 | 25.74 | 24.79 | 25.04 | 3,646,848 | -0.63(-2.46%) |
Jul 21, 2005 | 27.07 | 27.12 | 25.55 | 25.68 | 8,861,046 | -2.45(-8.72%) |
Jul 20, 2005 | 26.32 | 28.18 | 26.25 | 28.13 | 6,872,549 | +1.25(+4.66%) |
Jul 19, 2005 | 26.45 | 27.03 | 26.33 | 26.88 | 1,842,517 | +0.42(+1.60%) |
Jul 18, 2005 | 26.32 | 26.50 | 26.05 | 26.45 | 2,110,820 | +0.08(+0.29%) |
Jul 15, 2005 | 26.73 | 26.77 | 26.24 | 26.38 | 2,982,952 | -0.35(-1.29%) |
Jul 14, 2005 | 26.85 | 27.21 | 26.51 | 26.72 | 4,327,024 | +0.13(+0.49%) |
Jul 13, 2005 | 26.44 | 26.79 | 26.10 | 26.59 | 3,240,062 | +0.18(+0.69%) |
Jul 12, 2005 | 25.57 | 26.54 | 25.45 | 26.41 | 5,260,875 | +0.88(+3.45%) |
Jul 11, 2005 | 25.15 | 25.53 | 24.98 | 25.53 | 3,047,313 | +0.48(+1.90%) |
Jul 08, 2005 | 25.06 | 25.15 | 24.58 | 25.05 | 5,840,325 | -0.01(-0.03%) |
Jul 07, 2005 | 24.76 | 25.31 | 24.72 | 25.06 | 2,996,768 | +0.15(+0.59%) |
Jul 06, 2005 | 25.04 | 25.34 | 24.79 | 24.91 | 4,012,220 | -0.14(-0.55%) |
Jul 05, 2005 | 25.10 | 25.59 | 24.85 | 25.05 | 2,489,924 | -0.04(-0.17%) |
Jul 01, 2005 | 25.04 | 25.29 | 25.00 | 25.10 | 1,889,834 | +0.08(+0.31%) |
Jun 30, 2005 | 25.00 | 25.49 | 25.00 | 25.02 | 2,846,261 | -0.01(-0.03%) |
Jun 29, 2005 | 24.79 | 25.10 | 24.63 | 25.03 | 3,780,007 | +0.14(+0.56%) |
Jun 28, 2005 | 24.66 | 24.89 | 24.48 | 24.89 | 2,601,645 | +0.35(+1.41%) |
Jun 27, 2005 | 24.87 | 25.04 | 24.47 | 24.54 | 3,912,314 | -0.41(-1.66%) |
Jun 24, 2005 | 26.04 | 26.05 | 24.81 | 24.96 | 5,142,666 | -1.18(-4.50%) |
Jun 23, 2005 | 26.64 | 27.23 | 26.12 | 26.13 | 3,040,649 | -0.56(-2.10%) |
Jun 22, 2005 | 26.54 | 26.77 | 26.37 | 26.70 | 1,621,126 | +0.22(+0.85%) |
Jun 21, 2005 | 26.19 | 26.53 | 26.06 | 26.47 | 2,513,221 | +0.37(+1.42%) |
Jun 20, 2005 | 26.32 | 26.34 | 26.07 | 26.10 | 1,332,947 | -0.37(-1.40%) |
Jun 17, 2005 | 26.32 | 26.54 | 25.95 | 26.47 | 3,307,789 | +0.28(+1.06%) |
Jun 16, 2005 | 26.10 | 26.64 | 26.00 | 26.19 | 2,568,378 | +0.03(+0.10%) |
Jun 15, 2005 | 26.31 | 26.40 | 25.58 | 26.17 | 2,477,425 | +0.04(+0.17%) |
Jun 14, 2005 | 26.33 | 26.43 | 25.94 | 26.12 | 2,631,017 | -0.32(-1.21%) |
Jun 13, 2005 | 26.26 | 26.66 | 26.09 | 26.44 | 2,884,348 | -0.09(-0.33%) |
Jun 10, 2005 | 27.12 | 27.12 | 26.29 | 26.53 | 1,656,030 | -0.51(-1.89%) |
Jun 09, 2005 | 26.49 | 27.14 | 26.19 | 27.04 | 2,036,914 | +0.47(+1.76%) |
Jun 08, 2005 | 26.37 | 26.73 | 26.30 | 26.57 | 3,186,330 | +0.31(+1.18%) |
Jun 07, 2005 | 26.89 | 27.29 | 26.24 | 26.26 | 3,293,166 | -0.70(-2.60%) |
Jun 06, 2005 | 27.02 | 27.19 | 26.69 | 26.96 | 1,665,700 | -0.21(-0.76%) |
Jun 03, 2005 | 27.21 | 27.44 | 27.01 | 27.17 | 1,941,897 | -0.29(-1.07%) |
Jun 02, 2005 | 26.28 | 27.46 | 26.24 | 27.46 | 2,674,329 | +0.73(+2.72%) |
Jun 01, 2005 | 26.25 | 27.28 | 26.07 | 26.74 | 4,262,146 | +0.25(+0.95%) |
May 31, 2005 | 25.87 | 26.57 | 25.75 | 26.49 | 7,025,312 | +0.78(+3.03%) |
May 27, 2005 | 25.74 | 25.84 | 25.37 | 25.71 | 1,210,445 | -0.12(-0.47%) |
May 26, 2005 | 25.34 | 25.91 | 25.34 | 25.83 | 1,647,868 | +0.61(+2.43%) |
May 25, 2005 | 25.56 | 25.56 | 24.98 | 25.22 | 1,619,690 | -0.32(-1.25%) |
May 24, 2005 | 24.84 | 25.57 | 24.78 | 25.54 | 2,647,642 | +0.73(+2.93%) |
May 23, 2005 | 24.98 | 25.05 | 24.56 | 24.81 | 1,938,777 | -0.20(-0.79%) |
May 20, 2005 | 24.53 | 25.01 | 24.43 | 25.01 | 1,396,555 | +0.43(+1.76%) |
May 19, 2005 | 24.53 | 24.95 | 24.29 | 24.58 | 2,035,731 | +0.04(+0.18%) |
May 18, 2005 | 23.95 | 24.78 | 23.73 | 24.53 | 3,007,280 | +0.35(+1.47%) |
May 17, 2005 | 23.65 | 24.18 | 23.53 | 24.18 | 2,064,656 | +0.44(+1.86%) |
May 16, 2005 | 23.55 | 23.80 | 23.46 | 23.74 | 2,080,852 | +0.19(+0.81%) |
May 13, 2005 | 22.95 | 23.77 | 22.95 | 23.55 | 3,496,021 | +0.67(+2.91%) |
May 12, 2005 | 22.99 | 23.22 | 22.68 | 22.88 | 2,166,074 | -0.10(-0.41%) |
May 11, 2005 | 22.85 | 23.04 | 22.40 | 22.98 | 2,062,474 | +0.10(+0.42%) |
May 10, 2005 | 22.83 | 23.31 | 22.72 | 22.88 | 2,065,206 | -0.10(-0.45%) |
May 09, 2005 | 22.89 | 23.02 | 22.67 | 22.99 | 1,448,114 | +0.01(+0.04%) |
May 06, 2005 | 23.16 | 23.16 | 22.62 | 22.98 | 1,487,461 | -0.01(-0.04%) |
May 05, 2005 | 22.94 | 23.33 | 22.80 | 22.99 | 2,295,972 | -0.07(-0.30%) |
May 04, 2005 | 22.67 | 23.13 | 22.56 | 23.06 | 1,501,134 | +0.48(+2.10%) |
May 03, 2005 | 22.38 | 22.75 | 22.30 | 22.58 | 2,774,874 | +0.13(+0.58%) |