Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.70 | 40.49 | 39.52 | 39.91 | 3,328,148 | +0.39(+0.99%) |
Apr 27, 2006 | 38.97 | 39.94 | 38.93 | 39.52 | 2,796,668 | +0.41(+1.04%) |
Apr 26, 2006 | 39.06 | 39.46 | 39.00 | 39.11 | 3,316,360 | +0.12(+0.32%) |
Apr 25, 2006 | 39.05 | 39.24 | 38.75 | 38.99 | 1,908,056 | -0.08(-0.19%) |
Apr 24, 2006 | 39.41 | 39.48 | 38.95 | 39.06 | 1,804,293 | -0.37(-0.94%) |
Apr 21, 2006 | 39.47 | 39.56 | 39.24 | 39.43 | 2,042,236 | +0.21(+0.54%) |
Apr 20, 2006 | 39.00 | 39.30 | 38.66 | 39.22 | 2,536,168 | -0.07(-0.17%) |
Apr 19, 2006 | 38.82 | 39.40 | 38.72 | 39.29 | 3,345,902 | +0.54(+1.38%) |
Apr 18, 2006 | 37.91 | 38.76 | 37.91 | 38.75 | 4,606,783 | +0.87(+2.29%) |
Apr 17, 2006 | 38.46 | 38.47 | 37.80 | 37.89 | 3,034,175 | -0.80(-2.06%) |
Apr 13, 2006 | 38.59 | 38.74 | 38.15 | 38.69 | 1,910,530 | +0.10(+0.25%) |
Apr 12, 2006 | 38.53 | 38.68 | 38.30 | 38.59 | 2,189,077 | +0.27(+0.70%) |
Apr 11, 2006 | 38.86 | 39.16 | 38.17 | 38.32 | 2,015,749 | -0.88(-2.24%) |
Apr 10, 2006 | 39.04 | 39.50 | 38.97 | 39.20 | 3,166,754 | +0.16(+0.42%) |
Apr 07, 2006 | 39.35 | 39.81 | 38.78 | 39.04 | 3,295,840 | -0.31(-0.79%) |
Apr 06, 2006 | 39.61 | 40.00 | 39.18 | 39.35 | 3,404,697 | -0.31(-0.78%) |
Apr 05, 2006 | 38.82 | 39.76 | 38.79 | 39.65 | 4,782,439 | +0.85(+2.20%) |
Apr 04, 2006 | 38.00 | 38.86 | 37.61 | 38.80 | 3,692,557 | +0.96(+2.54%) |
Apr 03, 2006 | 37.51 | 38.35 | 37.39 | 37.84 | 3,897,319 | +0.33(+0.88%) |
Mar 31, 2006 | 36.97 | 37.59 | 36.89 | 37.51 | 5,022,128 | +0.54(+1.45%) |
Mar 30, 2006 | 37.58 | 37.64 | 36.97 | 36.97 | 3,027,626 | -0.60(-1.59%) |
Mar 29, 2006 | 36.97 | 37.67 | 36.78 | 37.57 | 4,153,163 | +0.60(+1.64%) |
Mar 28, 2006 | 37.98 | 37.98 | 36.93 | 36.97 | 4,727,865 | -1.02(-2.68%) |
Mar 27, 2006 | 38.12 | 38.22 | 37.74 | 37.98 | 3,802,433 | -0.12(-0.32%) |
Mar 24, 2006 | 38.16 | 38.17 | 37.83 | 38.11 | 2,008,036 | -0.10(-0.25%) |
Mar 23, 2006 | 38.29 | 38.31 | 38.02 | 38.20 | 1,808,804 | -0.22(-0.57%) |
Mar 22, 2006 | 38.38 | 38.58 | 38.26 | 38.42 | 1,849,698 | -0.01(-0.02%) |
Mar 21, 2006 | 39.00 | 39.03 | 38.20 | 38.43 | 2,236,956 | -0.56(-1.43%) |
Mar 20, 2006 | 38.33 | 39.03 | 38.20 | 38.99 | 2,434,442 | +0.66(+1.72%) |
Mar 17, 2006 | 38.59 | 38.65 | 38.23 | 38.33 | 2,180,781 | +0.01(+0.02%) |
Mar 16, 2006 | 38.31 | 38.42 | 38.08 | 38.32 | 2,130,719 | +0.01(+0.04%) |
Mar 15, 2006 | 38.20 | 38.54 | 38.05 | 38.31 | 2,645,607 | +0.29(+0.76%) |
Mar 14, 2006 | 37.56 | 38.30 | 37.43 | 38.02 | 2,740,202 | +0.57(+1.52%) |
Mar 13, 2006 | 37.67 | 37.88 | 37.40 | 37.45 | 2,125,771 | -0.07(-0.18%) |
Mar 10, 2006 | 37.27 | 37.74 | 37.05 | 37.52 | 1,580,612 | +0.32(+0.85%) |
Mar 09, 2006 | 37.64 | 37.86 | 37.18 | 37.20 | 1,585,851 | -0.42(-1.11%) |
Mar 08, 2006 | 38.10 | 38.10 | 37.36 | 37.62 | 3,420,123 | -0.41(-1.08%) |
Mar 07, 2006 | 37.81 | 38.13 | 37.66 | 38.03 | 2,120,532 | +0.11(+0.29%) |
Mar 06, 2006 | 38.34 | 38.38 | 37.88 | 37.92 | 2,334,753 | -0.31(-0.81%) |
Mar 03, 2006 | 38.12 | 38.47 | 37.85 | 38.23 | 2,081,093 | -0.12(-0.30%) |
Mar 02, 2006 | 38.72 | 38.75 | 38.09 | 38.35 | 2,971,160 | -0.43(-1.12%) |
Mar 01, 2006 | 39.05 | 39.16 | 38.65 | 38.78 | 2,872,636 | -0.23(-0.58%) |
Feb 28, 2006 | 39.74 | 39.65 | 38.98 | 39.01 | 2,341,884 | -0.73(-1.83%) |
Feb 27, 2006 | 39.52 | 39.83 | 39.47 | 39.74 | 2,268,537 | +0.17(+0.43%) |
Feb 24, 2006 | 39.49 | 39.68 | 39.40 | 39.57 | 1,533,168 | +0.09(+0.23%) |
Feb 23, 2006 | 39.52 | 39.62 | 39.24 | 39.48 | 1,902,963 | -0.04(-0.10%) |
Feb 22, 2006 | 39.02 | 39.60 | 39.02 | 39.52 | 1,414,997 | +0.51(+1.30%) |
Feb 21, 2006 | 39.13 | 39.20 | 38.48 | 39.01 | 2,065,521 | +0.65(+1.68%) |
Feb 17, 2006 | 38.53 | 38.63 | 38.28 | 38.36 | 1,090,754 | -0.18(-0.46%) |
Feb 16, 2006 | 38.25 | 38.57 | 38.01 | 38.54 | 1,889,428 | +0.25(+0.65%) |
Feb 15, 2006 | 38.65 | 38.65 | 37.84 | 38.29 | 2,715,608 | -0.32(-0.82%) |
Feb 14, 2006 | 38.31 | 39.02 | 37.48 | 38.61 | 3,303,989 | +1.26(+3.37%) |
Feb 13, 2006 | 37.63 | 37.70 | 36.95 | 37.35 | 1,280,381 | -0.21(-0.57%) |
Feb 10, 2006 | 36.97 | 37.69 | 36.75 | 37.57 | 1,825,540 | +0.45(+1.22%) |
Feb 09, 2006 | 36.42 | 37.39 | 36.33 | 37.11 | 1,829,324 | +0.84(+2.31%) |
Feb 08, 2006 | 36.42 | 36.42 | 36.09 | 36.27 | 829,090 | +0.09(+0.25%) |
Feb 07, 2006 | 36.18 | 36.32 | 36.04 | 36.18 | 1,275,870 | -0.01(-0.02%) |
Feb 06, 2006 | 36.28 | 36.47 | 36.04 | 36.19 | 983,934 | -0.13(-0.36%) |
Feb 03, 2006 | 36.54 | 36.60 | 36.15 | 36.32 | 837,967 | -0.21(-0.58%) |
Feb 02, 2006 | 36.97 | 37.11 | 36.45 | 36.54 | 1,132,522 | -0.41(-1.12%) |
Feb 01, 2006 | 37.48 | 37.51 | 36.84 | 36.95 | 2,285,127 | -0.52(-1.39%) |
Jan 31, 2006 | 36.90 | 37.48 | 36.59 | 37.47 | 2,723,757 | +0.64(+1.74%) |
Jan 30, 2006 | 36.45 | 37.06 | 36.02 | 36.83 | 2,568,912 | +0.45(+1.25%) |
Jan 27, 2006 | 36.45 | 36.77 | 36.16 | 36.38 | 1,019,153 | +0.01(+0.04%) |
Jan 26, 2006 | 36.11 | 36.69 | 36.05 | 36.36 | 917,281 | +0.49(+1.38%) |
Jan 25, 2006 | 36.17 | 36.26 | 35.73 | 35.87 | 1,094,101 | -0.30(-0.82%) |
Jan 24, 2006 | 36.21 | 36.48 | 36.12 | 36.16 | 904,911 | -0.04(-0.11%) |
Jan 23, 2006 | 36.19 | 36.66 | 36.03 | 36.21 | 986,700 | -0.05(-0.15%) |
Jan 20, 2006 | 36.80 | 36.80 | 36.21 | 36.26 | 1,539,572 | -0.54(-1.48%) |
Jan 19, 2006 | 36.66 | 36.87 | 36.58 | 36.80 | 1,361,005 | +0.09(+0.24%) |
Jan 18, 2006 | 36.84 | 36.93 | 36.46 | 36.71 | 785,576 | -0.12(-0.34%) |
Jan 17, 2006 | 37.04 | 37.12 | 36.81 | 36.84 | 776,407 | -0.49(-1.33%) |
Jan 13, 2006 | 37.69 | 37.77 | 37.29 | 37.33 | 946,679 | -0.12(-0.31%) |
Jan 12, 2006 | 37.39 | 37.56 | 37.22 | 37.45 | 1,230,464 | +0.06(+0.17%) |
Jan 11, 2006 | 37.41 | 37.45 | 37.22 | 37.39 | 749,484 | -0.02(-0.06%) |
Jan 10, 2006 | 37.06 | 37.44 | 36.94 | 37.41 | 968,363 | +0.21(+0.57%) |
Jan 09, 2006 | 37.28 | 37.63 | 37.08 | 37.19 | 1,070,380 | -0.12(-0.31%) |
Jan 06, 2006 | 36.90 | 37.33 | 36.71 | 37.31 | 1,370,028 | +0.12(+0.33%) |
Jan 05, 2006 | 37.00 | 37.33 | 36.80 | 37.19 | 1,675,934 | +0.15(+0.41%) |
Jan 04, 2006 | 36.93 | 37.16 | 36.92 | 37.04 | 1,488,054 | +0.25(+0.69%) |
Jan 03, 2006 | 36.60 | 36.82 | 36.07 | 36.78 | 1,081,731 | +0.34(+0.94%) |
Dec 30, 2005 | 36.54 | 36.54 | 36.17 | 36.44 | 864,599 | -0.23(-0.62%) |
Dec 29, 2005 | 37.01 | 37.16 | 36.65 | 36.67 | 774,661 | -0.35(-0.95%) |
Dec 28, 2005 | 37.15 | 37.38 | 36.95 | 37.02 | 621,708 | +0.07(+0.19%) |
Dec 27, 2005 | 37.21 | 37.21 | 36.71 | 36.95 | 1,357,367 | -0.08(-0.22%) |
Dec 23, 2005 | 36.78 | 37.10 | 36.69 | 37.03 | 856,886 | +0.27(+0.73%) |
Dec 22, 2005 | 36.90 | 37.03 | 36.61 | 36.76 | 1,594,291 | -0.16(-0.43%) |
Dec 21, 2005 | 35.90 | 37.03 | 35.90 | 36.92 | 3,187,274 | +1.53(+4.33%) |
Dec 20, 2005 | 35.63 | 35.70 | 35.25 | 35.39 | 1,160,318 | -0.13(-0.37%) |
Dec 19, 2005 | 35.78 | 35.78 | 35.42 | 35.52 | 1,160,318 | -0.25(-0.71%) |
Dec 16, 2005 | 35.85 | 36.16 | 35.77 | 35.77 | 1,284,602 | -0.08(-0.21%) |
Dec 15, 2005 | 36.03 | 36.20 | 35.75 | 35.85 | 698,112 | -0.20(-0.55%) |
Dec 14, 2005 | 35.61 | 36.08 | 35.55 | 36.05 | 1,035,307 | +0.40(+1.12%) |
Dec 13, 2005 | 35.57 | 35.73 | 35.31 | 35.65 | 1,241,961 | +0.06(+0.17%) |
Dec 12, 2005 | 35.53 | 35.66 | 35.30 | 35.59 | 736,241 | +0.08(+0.21%) |
Dec 09, 2005 | 35.37 | 35.85 | 35.34 | 35.51 | 736,532 | +0.14(+0.39%) |
Dec 08, 2005 | 35.37 | 35.63 | 35.19 | 35.37 | 757,488 | -0.03(-0.08%) |
Dec 07, 2005 | 35.83 | 35.83 | 35.31 | 35.40 | 1,421,546 | -0.36(-1.02%) |
Dec 06, 2005 | 36.02 | 36.40 | 35.71 | 35.77 | 1,066,160 | -0.25(-0.71%) |
Dec 05, 2005 | 36.24 | 36.24 | 35.68 | 36.02 | 1,260,152 | -0.19(-0.53%) |
Dec 02, 2005 | 35.96 | 36.21 | 35.93 | 36.21 | 1,118,405 | +0.10(+0.27%) |
Dec 01, 2005 | 35.76 | 36.23 | 35.71 | 36.12 | 1,349,217 | +0.40(+1.12%) |
Nov 30, 2005 | 35.87 | 35.96 | 35.66 | 35.72 | 1,837,037 | -0.08(-0.21%) |
Nov 29, 2005 | 35.71 | 36.01 | 35.70 | 35.79 | 1,963,358 | +0.25(+0.70%) |
Nov 28, 2005 | 35.77 | 35.90 | 35.54 | 35.55 | 1,139,798 | -0.23(-0.63%) |
Nov 25, 2005 | 35.83 | 35.85 | 35.62 | 35.77 | 293,827 | +0.06(+0.17%) |
Nov 23, 2005 | 35.72 | 35.86 | 35.49 | 35.71 | 1,167,740 | -0.01(-0.04%) |
Nov 22, 2005 | 35.48 | 35.72 | 35.27 | 35.72 | 1,279,362 | +0.23(+0.64%) |
Nov 21, 2005 | 35.46 | 35.61 | 35.24 | 35.50 | 930,525 | -0.04(-0.12%) |
Nov 18, 2005 | 35.63 | 35.63 | 35.20 | 35.54 | 922,229 | +0.18(+0.51%) |
Nov 17, 2005 | 35.04 | 35.42 | 34.83 | 35.36 | 1,112,584 | +0.33(+0.94%) |
Nov 16, 2005 | 34.88 | 35.10 | 34.83 | 35.03 | 1,163,229 | +0.15(+0.43%) |
Nov 15, 2005 | 35.14 | 35.18 | 34.83 | 34.88 | 1,737,057 | -0.26(-0.74%) |
Nov 14, 2005 | 35.13 | 35.26 | 35.02 | 35.14 | 2,226,187 | +0.02(+0.06%) |
Nov 11, 2005 | 34.96 | 35.15 | 34.53 | 35.12 | 3,842,600 | +0.09(+0.26%) |
Nov 10, 2005 | 34.70 | 37.39 | 34.70 | 35.03 | 9,146,186 | +0.76(+2.23%) |
Nov 09, 2005 | 34.28 | 34.49 | 34.14 | 34.27 | 1,258,697 | +0.02(+0.06%) |
Nov 08, 2005 | 34.40 | 34.41 | 34.03 | 34.25 | 1,468,553 | -0.13(-0.38%) |
Nov 07, 2005 | 34.58 | 34.62 | 34.25 | 34.38 | 1,367,845 | -0.03(-0.10%) |
Nov 04, 2005 | 34.34 | 34.46 | 34.10 | 34.41 | 2,215,563 | +0.14(+0.42%) |
Nov 03, 2005 | 34.41 | 34.49 | 34.08 | 34.27 | 1,644,791 | +0.03(+0.10%) |
Nov 02, 2005 | 34.41 | 34.49 | 34.16 | 34.23 | 2,121,841 | -0.17(-0.50%) |
Nov 01, 2005 | 34.63 | 34.69 | 34.24 | 34.41 | 2,433,569 | -0.37(-1.07%) |
Oct 31, 2005 | 34.15 | 34.88 | 33.98 | 34.78 | 2,182,528 | +0.63(+1.85%) |
Oct 28, 2005 | 33.73 | 34.16 | 33.48 | 34.14 | 1,448,469 | +0.58(+1.74%) |
Oct 27, 2005 | 33.65 | 33.84 | 33.36 | 33.56 | 1,134,559 | -0.11(-0.33%) |
Oct 26, 2005 | 33.21 | 33.98 | 33.20 | 33.67 | 2,028,847 | +0.31(+0.93%) |
Oct 25, 2005 | 33.26 | 33.61 | 33.15 | 33.36 | 2,101,321 | -0.04(-0.12%) |
Oct 24, 2005 | 33.36 | 33.56 | 33.20 | 33.40 | 1,618,013 | +0.14(+0.41%) |
Oct 21, 2005 | 33.26 | 33.59 | 33.13 | 33.26 | 1,688,304 | +0.17(+0.52%) |
Oct 20, 2005 | 33.43 | 33.55 | 32.97 | 33.09 | 2,157,642 | -0.32(-0.95%) |
Oct 19, 2005 | 32.78 | 33.41 | 32.25 | 33.41 | 2,009,200 | +0.63(+1.91%) |
Oct 18, 2005 | 32.89 | 33.12 | 32.74 | 32.78 | 1,641,443 | -0.18(-0.54%) |
Oct 17, 2005 | 32.78 | 33.09 | 32.47 | 32.96 | 1,504,062 | -0.05(-0.15%) |
Oct 14, 2005 | 32.72 | 33.35 | 32.72 | 33.01 | 2,359,930 | +0.30(+0.90%) |
Oct 13, 2005 | 32.57 | 32.85 | 32.44 | 32.71 | 2,714,007 | -0.10(-0.31%) |
Oct 12, 2005 | 32.36 | 32.85 | 32.36 | 32.82 | 3,079,435 | +0.33(+1.02%) |
Oct 11, 2005 | 33.72 | 33.73 | 32.41 | 32.49 | 6,004,026 | -1.31(-3.88%) |
Oct 10, 2005 | 34.87 | 34.87 | 33.70 | 33.80 | 6,526,191 | -1.06(-3.04%) |
Oct 07, 2005 | 34.55 | 34.90 | 34.45 | 34.86 | 1,853,773 | +0.53(+1.54%) |
Oct 06, 2005 | 34.57 | 34.68 | 34.27 | 34.33 | 1,315,600 | -0.24(-0.70%) |
Oct 05, 2005 | 35.06 | 35.13 | 34.57 | 34.57 | 1,356,930 | -0.78(-2.20%) |
Oct 04, 2005 | 35.73 | 35.99 | 35.35 | 35.35 | 582,706 | -0.38(-1.08%) |
Oct 03, 2005 | 35.63 | 35.89 | 35.57 | 35.73 | 928,778 | -0.01(-0.04%) |
Sep 30, 2005 | 35.68 | 35.88 | 35.44 | 35.74 | 771,896 | -0.06(-0.17%) |
Sep 29, 2005 | 35.07 | 35.81 | 34.84 | 35.81 | 1,078,530 | +0.65(+1.86%) |
Sep 28, 2005 | 35.25 | 35.33 | 34.98 | 35.15 | 855,285 | +0.15(+0.43%) |
Sep 27, 2005 | 35.31 | 35.37 | 34.85 | 35.00 | 818,320 | -0.34(-0.97%) |
Sep 26, 2005 | 35.49 | 35.66 | 35.16 | 35.35 | 601,334 | +0.11(+0.31%) |
Sep 23, 2005 | 35.24 | 35.47 | 34.98 | 35.24 | 1,257,678 | +0.08(+0.23%) |
Sep 22, 2005 | 35.00 | 35.22 | 34.73 | 35.15 | 654,016 | +0.01(+0.04%) |
Sep 21, 2005 | 35.36 | 35.32 | 35.05 | 35.14 | 1,398,552 | -0.22(-0.62%) |
Sep 20, 2005 | 35.51 | 36.02 | 35.35 | 35.36 | 977,677 | -0.14(-0.41%) |
Sep 19, 2005 | 35.85 | 35.85 | 35.39 | 35.50 | 753,996 | -0.40(-1.11%) |
Sep 16, 2005 | 35.73 | 35.90 | 35.53 | 35.90 | 1,092,355 | +0.36(+1.01%) |
Sep 15, 2005 | 35.39 | 35.57 | 35.36 | 35.55 | 860,815 | +0.16(+0.45%) |
Sep 14, 2005 | 35.21 | 35.44 | 35.04 | 35.39 | 1,046,367 | +0.14(+0.41%) |
Sep 13, 2005 | 35.17 | 35.55 | 35.11 | 35.24 | 1,104,871 | -0.10(-0.29%) |
Sep 12, 2005 | 35.20 | 35.44 | 35.06 | 35.35 | 1,044,621 | +0.08(+0.21%) |
Sep 09, 2005 | 34.97 | 35.29 | 34.90 | 35.27 | 709,463 | +0.37(+1.06%) |
Sep 08, 2005 | 35.00 | 35.00 | 34.75 | 34.90 | 900,254 | -0.10(-0.29%) |
Sep 07, 2005 | 34.83 | 35.04 | 34.65 | 35.00 | 1,224,934 | +0.32(+0.93%) |
Sep 06, 2005 | 34.38 | 34.70 | 34.34 | 34.68 | 569,171 | +0.46(+1.35%) |
Sep 02, 2005 | 34.33 | 34.49 | 33.96 | 34.22 | 885,847 | -0.04(-0.12%) |
Sep 01, 2005 | 33.99 | 34.36 | 33.84 | 34.26 | 906,221 | +0.19(+0.54%) |
Aug 31, 2005 | 34.11 | 34.11 | 33.60 | 34.08 | 1,529,967 | +0.11(+0.32%) |
Aug 30, 2005 | 34.31 | 34.31 | 33.71 | 33.97 | 1,193,063 | -0.34(-0.98%) |
Aug 29, 2005 | 34.30 | 34.36 | 33.76 | 34.30 | 1,086,825 | +0.02(+0.06%) |
Aug 26, 2005 | 34.45 | 34.44 | 34.18 | 34.28 | 911,315 | -0.16(-0.48%) |
Aug 25, 2005 | 34.23 | 34.47 | 34.22 | 34.45 | 765,201 | +0.23(+0.66%) |
Aug 24, 2005 | 34.43 | 34.51 | 34.15 | 34.22 | 1,051,461 | -0.30(-0.88%) |
Aug 23, 2005 | 34.65 | 34.70 | 34.38 | 34.52 | 846,699 | -0.09(-0.26%) |
Aug 22, 2005 | 34.52 | 34.71 | 34.44 | 34.61 | 1,572,607 | +0.08(+0.22%) |
Aug 19, 2005 | 34.67 | 34.68 | 34.50 | 34.54 | 636,261 | +0.03(+0.08%) |
Aug 18, 2005 | 34.55 | 34.60 | 34.23 | 34.51 | 1,089,153 | -0.05(-0.16%) |
Aug 17, 2005 | 34.56 | 34.75 | 34.23 | 34.56 | 671,916 | +0.00(+0.00%) |
Aug 16, 2005 | 34.68 | 34.78 | 34.47 | 34.56 | 621,999 | -0.19(-0.55%) |
Aug 15, 2005 | 34.36 | 35.00 | 34.30 | 34.76 | 1,099,486 | +0.30(+0.88%) |
Aug 12, 2005 | 34.60 | 34.65 | 34.32 | 34.45 | 796,491 | -0.15(-0.44%) |
Aug 11, 2005 | 34.30 | 34.62 | 34.12 | 34.60 | 1,124,226 | +0.49(+1.43%) |
Aug 10, 2005 | 34.23 | 34.38 | 34.01 | 34.12 | 1,689,614 | +0.14(+0.42%) |
Aug 09, 2005 | 33.64 | 34.14 | 33.57 | 33.97 | 1,277,471 | +0.43(+1.29%) |
Aug 08, 2005 | 33.53 | 33.70 | 33.40 | 33.54 | 1,235,703 | +0.29(+0.87%) |
Aug 05, 2005 | 34.01 | 34.01 | 33.18 | 33.25 | 1,745,498 | -0.80(-2.36%) |
Aug 04, 2005 | 34.75 | 34.76 | 33.99 | 34.05 | 1,629,947 | -0.69(-2.00%) |
Aug 03, 2005 | 34.01 | 34.84 | 34.01 | 34.75 | 2,235,210 | +0.53(+1.55%) |
Aug 02, 2005 | 33.67 | 34.45 | 33.49 | 34.22 | 4,253,434 | +0.99(+2.98%) |
Aug 01, 2005 | 33.23 | 33.50 | 32.89 | 33.23 | 1,659,780 | +0.04(+0.12%) |
Jul 29, 2005 | 33.17 | 33.40 | 33.02 | 33.19 | 1,959,283 | +0.12(+0.35%) |
Jul 28, 2005 | 32.90 | 33.15 | 32.64 | 33.07 | 979,132 | +0.38(+1.16%) |
Jul 27, 2005 | 32.13 | 32.79 | 32.12 | 32.69 | 884,100 | +0.66(+2.06%) |
Jul 26, 2005 | 32.18 | 32.27 | 32.01 | 32.03 | 1,260,443 | -0.16(-0.49%) |
Jul 25, 2005 | 32.44 | 32.58 | 32.19 | 32.19 | 685,887 | -0.25(-0.76%) |
Jul 22, 2005 | 32.52 | 32.63 | 32.23 | 32.44 | 853,393 | -0.16(-0.51%) |
Jul 21, 2005 | 32.90 | 32.96 | 32.41 | 32.60 | 979,423 | -0.27(-0.84%) |
Jul 20, 2005 | 32.85 | 32.90 | 32.52 | 32.88 | 875,368 | +0.03(+0.08%) |
Jul 19, 2005 | 32.84 | 33.13 | 32.79 | 32.85 | 1,376,141 | +0.08(+0.25%) |
Jul 18, 2005 | 32.49 | 32.82 | 32.32 | 32.77 | 854,703 | +0.16(+0.48%) |
Jul 15, 2005 | 32.69 | 32.82 | 32.49 | 32.61 | 808,133 | -0.08(-0.23%) |
Jul 14, 2005 | 32.78 | 33.14 | 32.58 | 32.69 | 913,497 | -0.08(-0.23%) |
Jul 13, 2005 | 32.66 | 32.84 | 32.62 | 32.76 | 1,057,137 | +0.15(+0.46%) |
Jul 12, 2005 | 32.36 | 32.61 | 32.21 | 32.61 | 1,603,460 | +0.25(+0.76%) |
Jul 11, 2005 | 32.58 | 32.69 | 32.23 | 32.36 | 2,041,654 | -0.25(-0.76%) |
Jul 08, 2005 | 32.50 | 32.89 | 32.43 | 32.61 | 1,364,498 | +0.11(+0.34%) |
Jul 07, 2005 | 32.78 | 32.78 | 32.23 | 32.50 | 3,050,183 | -0.89(-2.65%) |
Jul 06, 2005 | 33.34 | 33.48 | 33.31 | 33.39 | 974,621 | +0.05(+0.17%) |
Jul 05, 2005 | 32.74 | 33.44 | 32.61 | 33.33 | 2,342,466 | +0.58(+1.76%) |
Jul 01, 2005 | 32.31 | 32.80 | 32.31 | 32.76 | 1,077,220 | +0.52(+1.60%) |
Jun 30, 2005 | 32.55 | 32.76 | 32.24 | 32.24 | 1,230,901 | -0.25(-0.76%) |
Jun 29, 2005 | 32.82 | 32.82 | 32.38 | 32.49 | 980,733 | -0.16(-0.48%) |
Jun 28, 2005 | 32.29 | 32.68 | 32.24 | 32.65 | 1,081,004 | +0.42(+1.30%) |
Jun 27, 2005 | 32.04 | 32.38 | 32.01 | 32.23 | 1,564,603 | +0.13(+0.41%) |
Jun 24, 2005 | 32.23 | 32.23 | 31.93 | 32.10 | 1,073,291 | -0.19(-0.57%) |
Jun 23, 2005 | 32.52 | 32.60 | 32.21 | 32.28 | 767,967 | -0.34(-1.03%) |
Jun 22, 2005 | 32.33 | 32.62 | 32.30 | 32.62 | 891,668 | +0.39(+1.22%) |
Jun 21, 2005 | 32.14 | 32.36 | 31.88 | 32.23 | 783,975 | +0.09(+0.28%) |
Jun 20, 2005 | 32.34 | 32.37 | 32.05 | 32.14 | 1,583,086 | -0.38(-1.16%) |
Jun 17, 2005 | 32.75 | 32.75 | 32.28 | 32.52 | 1,518,906 | +0.02(+0.06%) |
Jun 16, 2005 | 32.57 | 32.67 | 32.36 | 32.49 | 980,151 | +0.01(+0.02%) |
Jun 15, 2005 | 32.41 | 32.65 | 32.01 | 32.49 | 2,213,817 | +0.18(+0.55%) |
Jun 14, 2005 | 31.99 | 32.32 | 31.42 | 32.31 | 3,118,292 | +1.19(+3.82%) |
Jun 13, 2005 | 30.85 | 31.29 | 30.78 | 31.12 | 1,104,434 | +0.19(+0.62%) |
Jun 10, 2005 | 31.24 | 31.26 | 30.87 | 30.93 | 841,605 | -0.26(-0.84%) |
Jun 09, 2005 | 30.85 | 31.20 | 30.74 | 31.19 | 1,021,336 | +0.24(+0.78%) |
Jun 08, 2005 | 30.99 | 31.18 | 30.87 | 30.95 | 911,897 | +0.13(+0.42%) |
Jun 07, 2005 | 31.09 | 31.20 | 30.80 | 30.82 | 1,783,191 | -0.16(-0.51%) |
Jun 06, 2005 | 30.79 | 31.02 | 30.51 | 30.98 | 1,624,562 | +0.27(+0.90%) |
Jun 03, 2005 | 31.20 | 31.21 | 30.54 | 30.70 | 1,764,854 | -0.50(-1.61%) |
Jun 02, 2005 | 31.22 | 31.30 | 30.89 | 31.20 | 1,131,066 | -0.23(-0.74%) |
Jun 01, 2005 | 31.41 | 31.55 | 31.13 | 31.44 | 1,249,092 | +0.15(+0.48%) |
May 31, 2005 | 31.42 | 31.66 | 31.19 | 31.29 | 1,349,363 | -0.12(-0.39%) |
May 27, 2005 | 31.18 | 31.47 | 31.04 | 31.41 | 755,305 | +0.29(+0.93%) |
May 26, 2005 | 30.80 | 31.22 | 30.71 | 31.12 | 1,388,947 | +0.47(+1.55%) |
May 25, 2005 | 30.73 | 30.75 | 30.51 | 30.65 | 1,068,779 | -0.08(-0.25%) |
May 24, 2005 | 30.83 | 30.85 | 30.53 | 30.72 | 1,261,317 | -0.11(-0.36%) |
May 23, 2005 | 30.78 | 31.02 | 30.52 | 30.83 | 2,045,146 | +0.05(+0.16%) |
May 20, 2005 | 30.74 | 30.88 | 30.38 | 30.78 | 1,624,562 | +0.05(+0.18%) |
May 19, 2005 | 30.74 | 30.92 | 30.64 | 30.73 | 1,600,840 | +0.12(+0.38%) |
May 18, 2005 | 30.69 | 30.91 | 30.54 | 30.61 | 2,464,712 | +0.16(+0.54%) |
May 17, 2005 | 30.03 | 30.54 | 29.98 | 30.45 | 3,241,557 | +1.25(+4.28%) |
May 16, 2005 | 28.86 | 29.28 | 28.74 | 29.20 | 1,675,207 | +0.37(+1.29%) |
May 13, 2005 | 29.41 | 29.44 | 28.58 | 28.83 | 2,244,087 | -0.36(-1.22%) |
May 12, 2005 | 29.86 | 29.94 | 29.12 | 29.18 | 1,889,428 | -0.67(-2.26%) |
May 11, 2005 | 29.35 | 29.97 | 29.32 | 29.86 | 2,673,258 | +0.50(+1.71%) |
May 10, 2005 | 29.46 | 29.62 | 29.31 | 29.35 | 1,716,683 | -0.44(-1.48%) |
May 09, 2005 | 29.79 | 30.01 | 29.63 | 29.79 | 1,298,864 | -0.05(-0.18%) |
May 06, 2005 | 30.16 | 30.17 | 29.57 | 29.85 | 1,581,485 | -0.31(-1.03%) |
May 05, 2005 | 30.27 | 30.38 | 29.82 | 30.16 | 1,745,062 | -0.16(-0.52%) |
May 04, 2005 | 29.38 | 30.56 | 29.27 | 30.32 | 2,737,001 | +0.94(+3.20%) |
May 03, 2005 | 29.55 | 30.03 | 29.38 | 29.38 | 3,678,004 | -1.38(-4.49%) |