Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.71 | 27.11 | 26.52 | 26.62 | 2,252,704 | +0.07(+0.26%) |
Apr 27, 2006 | 26.26 | 26.71 | 25.73 | 26.55 | 3,671,743 | +0.19(+0.70%) |
Apr 26, 2006 | 27.13 | 27.21 | 26.21 | 26.36 | 7,534,465 | -1.27(-4.61%) |
Apr 25, 2006 | 27.99 | 28.32 | 27.30 | 27.64 | 2,842,603 | -0.22(-0.80%) |
Apr 24, 2006 | 28.21 | 28.21 | 27.69 | 27.86 | 2,325,475 | -0.35(-1.24%) |
Apr 21, 2006 | 28.32 | 28.44 | 28.03 | 28.21 | 3,124,262 | -0.08(-0.30%) |
Apr 20, 2006 | 28.62 | 28.79 | 27.88 | 28.29 | 3,000,400 | -0.18(-0.63%) |
Apr 19, 2006 | 28.38 | 28.76 | 28.13 | 28.47 | 2,015,726 | +0.08(+0.30%) |
Apr 18, 2006 | 27.88 | 28.48 | 28.01 | 28.39 | 1,468,433 | +0.51(+1.85%) |
Apr 17, 2006 | 27.54 | 27.92 | 27.39 | 27.87 | 2,075,866 | +0.52(+1.90%) |
Apr 13, 2006 | 27.03 | 27.39 | 26.62 | 27.35 | 1,852,462 | +0.32(+1.20%) |
Apr 12, 2006 | 27.26 | 27.58 | 26.84 | 27.03 | 1,455,990 | -0.22(-0.82%) |
Apr 11, 2006 | 27.56 | 27.90 | 27.15 | 27.25 | 1,535,172 | -0.18(-0.64%) |
Apr 10, 2006 | 26.96 | 27.75 | 26.90 | 27.43 | 2,297,762 | +0.67(+2.50%) |
Apr 07, 2006 | 27.08 | 27.21 | 26.56 | 26.76 | 1,445,810 | -0.32(-1.18%) |
Apr 06, 2006 | 27.41 | 27.51 | 26.80 | 27.08 | 2,132,612 | -0.12(-0.43%) |
Apr 05, 2006 | 27.13 | 27.32 | 26.94 | 27.20 | 2,245,540 | +0.16(+0.61%) |
Apr 04, 2006 | 26.81 | 27.10 | 26.55 | 27.03 | 1,666,386 | +0.37(+1.39%) |
Apr 03, 2006 | 26.64 | 26.90 | 26.44 | 26.66 | 2,133,555 | +0.23(+0.88%) |
Mar 31, 2006 | 26.74 | 26.74 | 26.12 | 26.43 | 2,272,876 | -0.31(-1.17%) |
Mar 30, 2006 | 26.81 | 27.04 | 26.52 | 26.74 | 1,667,329 | +0.03(+0.10%) |
Mar 29, 2006 | 26.47 | 26.81 | 26.42 | 26.71 | 2,120,924 | +0.32(+1.23%) |
Mar 28, 2006 | 26.68 | 26.68 | 26.24 | 26.39 | 2,085,292 | +0.24(+0.93%) |
Mar 27, 2006 | 26.36 | 26.36 | 25.90 | 26.14 | 1,514,434 | +0.08(+0.31%) |
Mar 24, 2006 | 25.68 | 26.19 | 25.68 | 26.07 | 2,201,802 | +0.41(+1.59%) |
Mar 23, 2006 | 25.30 | 25.95 | 25.11 | 25.66 | 2,655,397 | +0.62(+2.48%) |
Mar 22, 2006 | 25.08 | 25.56 | 24.94 | 25.04 | 2,231,966 | +0.01(+0.04%) |
Mar 21, 2006 | 24.86 | 25.45 | 24.41 | 25.03 | 4,327,627 | +0.57(+2.32%) |
Mar 20, 2006 | 24.68 | 24.80 | 24.33 | 24.46 | 2,676,323 | -0.36(-1.43%) |
Mar 17, 2006 | 25.24 | 25.29 | 24.65 | 24.81 | 2,196,334 | -0.38(-1.50%) |
Mar 16, 2006 | 24.66 | 25.21 | 24.07 | 25.19 | 4,692,049 | -0.16(-0.63%) |
Mar 15, 2006 | 25.19 | 25.44 | 25.04 | 25.35 | 2,155,801 | +0.16(+0.63%) |
Mar 14, 2006 | 25.03 | 25.35 | 24.70 | 25.19 | 1,462,212 | +0.23(+0.91%) |
Mar 13, 2006 | 24.68 | 25.11 | 24.64 | 24.96 | 1,247,291 | +0.27(+1.10%) |
Mar 10, 2006 | 24.56 | 24.75 | 24.24 | 24.69 | 2,415,025 | +0.13(+0.54%) |
Mar 09, 2006 | 24.71 | 24.99 | 24.33 | 24.56 | 3,513,758 | +0.00(+0.00%) |
Mar 08, 2006 | 24.00 | 24.56 | 23.82 | 24.56 | 3,940,959 | +0.50(+2.07%) |
Mar 07, 2006 | 24.27 | 24.27 | 23.72 | 24.06 | 2,309,450 | -0.24(-0.98%) |
Mar 06, 2006 | 24.77 | 24.89 | 24.08 | 24.30 | 2,649,175 | -0.80(-3.19%) |
Mar 03, 2006 | 25.18 | 25.37 | 25.05 | 25.10 | 1,663,558 | -0.13(-0.53%) |
Mar 02, 2006 | 25.30 | 25.58 | 25.02 | 25.23 | 2,178,236 | -0.01(-0.04%) |
Mar 01, 2006 | 24.98 | 25.27 | 24.73 | 25.24 | 1,335,710 | +0.38(+1.54%) |
Feb 28, 2006 | 24.90 | 25.04 | 24.52 | 24.86 | 2,600,347 | -0.04(-0.17%) |
Feb 27, 2006 | 25.35 | 25.40 | 24.90 | 24.90 | 1,816,642 | -0.47(-1.86%) |
Feb 24, 2006 | 25.35 | 25.58 | 25.30 | 25.38 | 1,977,643 | +0.41(+1.64%) |
Feb 23, 2006 | 24.82 | 25.29 | 24.61 | 24.97 | 2,165,039 | -0.04(-0.17%) |
Feb 22, 2006 | 25.41 | 25.41 | 24.61 | 25.01 | 3,001,154 | -0.41(-1.61%) |
Feb 21, 2006 | 26.04 | 26.07 | 25.37 | 25.42 | 3,190,058 | +0.15(+0.61%) |
Feb 17, 2006 | 25.30 | 25.43 | 24.98 | 25.26 | 2,305,114 | +0.26(+1.04%) |
Feb 16, 2006 | 24.54 | 25.13 | 24.54 | 25.00 | 2,569,240 | +0.61(+2.50%) |
Feb 15, 2006 | 24.56 | 24.88 | 24.15 | 24.39 | 5,285,719 | +0.00(+0.00%) |
Feb 14, 2006 | 24.61 | 24.62 | 23.96 | 24.39 | 4,153,994 | -0.30(-1.22%) |
Feb 13, 2006 | 24.69 | 25.07 | 24.43 | 24.70 | 3,611,980 | +0.19(+0.76%) |
Feb 10, 2006 | 25.27 | 25.41 | 23.90 | 24.51 | 7,732,229 | -0.75(-2.98%) |
Feb 09, 2006 | 25.96 | 26.04 | 25.23 | 25.26 | 3,580,308 | -0.58(-2.24%) |
Feb 08, 2006 | 26.57 | 26.70 | 25.51 | 25.84 | 5,567,755 | -0.65(-2.46%) |
Feb 07, 2006 | 27.96 | 27.96 | 26.48 | 26.49 | 4,947,880 | -1.46(-5.22%) |
Feb 06, 2006 | 28.69 | 28.88 | 27.95 | 27.95 | 5,292,695 | -0.36(-1.27%) |
Feb 03, 2006 | 28.64 | 28.90 | 28.24 | 28.31 | 6,039,637 | -0.41(-1.42%) |
Feb 02, 2006 | 28.64 | 29.51 | 28.00 | 28.72 | 8,901,660 | -1.48(-4.90%) |
Feb 01, 2006 | 30.24 | 30.98 | 30.00 | 30.20 | 2,573,576 | -0.03(-0.11%) |
Jan 31, 2006 | 30.45 | 30.57 | 30.23 | 30.23 | 1,809,855 | -0.34(-1.13%) |
Jan 30, 2006 | 29.97 | 30.86 | 29.94 | 30.58 | 2,480,821 | +0.77(+2.58%) |
Jan 27, 2006 | 29.21 | 29.97 | 29.44 | 29.81 | 2,169,375 | +0.60(+2.07%) |
Jan 26, 2006 | 29.18 | 29.37 | 28.75 | 29.21 | 2,633,904 | +0.13(+0.46%) |
Jan 25, 2006 | 30.06 | 30.21 | 28.80 | 29.07 | 4,125,527 | -0.76(-2.54%) |
Jan 24, 2006 | 30.56 | 30.58 | 29.77 | 29.83 | 4,314,242 | -0.99(-3.22%) |
Jan 23, 2006 | 31.47 | 31.50 | 30.54 | 30.82 | 2,389,008 | -0.20(-0.63%) |
Jan 20, 2006 | 31.45 | 31.92 | 30.82 | 31.02 | 2,496,657 | -0.27(-0.85%) |
Jan 19, 2006 | 30.74 | 31.34 | 30.57 | 31.28 | 2,027,226 | +0.54(+1.76%) |
Jan 18, 2006 | 31.26 | 31.26 | 30.38 | 30.74 | 2,658,601 | -0.63(-2.01%) |
Jan 17, 2006 | 31.00 | 31.45 | 30.07 | 31.37 | 4,745,779 | +0.83(+2.73%) |
Jan 13, 2006 | 29.86 | 30.54 | 29.84 | 30.54 | 2,607,134 | +0.59(+1.98%) |
Jan 12, 2006 | 29.44 | 30.57 | 29.44 | 29.95 | 5,352,081 | -0.26(-0.86%) |
Jan 11, 2006 | 29.77 | 30.27 | 29.31 | 30.21 | 1,882,626 | +0.44(+1.48%) |
Jan 10, 2006 | 29.21 | 29.97 | 29.17 | 29.77 | 1,789,494 | +0.56(+1.93%) |
Jan 09, 2006 | 29.19 | 29.38 | 29.19 | 29.21 | 1,557,418 | +0.01(+0.04%) |
Jan 06, 2006 | 29.07 | 29.49 | 29.05 | 29.19 | 1,334,579 | +0.43(+1.49%) |
Jan 05, 2006 | 29.03 | 29.09 | 28.55 | 28.77 | 2,643,331 | -0.39(-1.35%) |
Jan 04, 2006 | 29.39 | 29.39 | 28.71 | 29.16 | 2,583,756 | -0.41(-1.38%) |
Jan 03, 2006 | 28.83 | 29.62 | 28.80 | 29.57 | 1,966,332 | +0.93(+3.24%) |
Dec 30, 2005 | 28.40 | 28.83 | 28.18 | 28.64 | 1,140,020 | +0.18(+0.63%) |
Dec 29, 2005 | 28.58 | 28.93 | 28.38 | 28.46 | 1,071,585 | -0.22(-0.78%) |
Dec 28, 2005 | 28.38 | 28.86 | 28.32 | 28.68 | 1,088,929 | +0.43(+1.54%) |
Dec 27, 2005 | 28.56 | 28.56 | 27.85 | 28.25 | 2,950,818 | -0.31(-1.10%) |
Dec 23, 2005 | 28.28 | 28.66 | 28.00 | 28.56 | 1,022,379 | +0.20(+0.69%) |
Dec 22, 2005 | 28.46 | 28.68 | 28.17 | 28.36 | 1,688,632 | +0.06(+0.22%) |
Dec 21, 2005 | 28.51 | 28.64 | 28.20 | 28.30 | 1,575,705 | -0.18(-0.61%) |
Dec 20, 2005 | 28.43 | 28.65 | 28.11 | 28.47 | 1,200,348 | +0.24(+0.85%) |
Dec 19, 2005 | 28.56 | 28.71 | 28.12 | 28.23 | 2,250,630 | -0.33(-1.15%) |
Dec 16, 2005 | 29.01 | 29.08 | 28.53 | 28.56 | 2,167,301 | -0.44(-1.52%) |
Dec 15, 2005 | 29.59 | 29.65 | 28.80 | 29.00 | 2,412,951 | -0.59(-1.99%) |
Dec 14, 2005 | 29.46 | 29.64 | 29.05 | 29.59 | 1,650,361 | +0.13(+0.45%) |
Dec 13, 2005 | 29.43 | 29.75 | 29.33 | 29.46 | 2,450,845 | +0.16(+0.56%) |
Dec 12, 2005 | 28.78 | 29.31 | 28.62 | 29.30 | 3,788,253 | +1.11(+3.93%) |
Dec 09, 2005 | 28.10 | 28.23 | 27.85 | 28.19 | 1,787,232 | +0.03(+0.09%) |
Dec 08, 2005 | 28.17 | 28.29 | 27.92 | 28.16 | 2,222,539 | +0.02(+0.06%) |
Dec 07, 2005 | 27.71 | 28.28 | 27.71 | 28.14 | 4,146,830 | +0.56(+2.02%) |
Dec 06, 2005 | 27.32 | 27.62 | 27.26 | 27.59 | 2,875,973 | +0.40(+1.46%) |
Dec 05, 2005 | 27.21 | 27.36 | 26.91 | 27.19 | 2,616,937 | +0.28(+1.04%) |
Dec 02, 2005 | 27.10 | 27.14 | 26.58 | 26.91 | 1,611,148 | -0.19(-0.69%) |
Dec 01, 2005 | 26.68 | 27.18 | 26.57 | 27.09 | 2,093,587 | +0.86(+3.28%) |
Nov 30, 2005 | 26.27 | 26.56 | 26.12 | 26.23 | 2,973,818 | +0.15(+0.59%) |
Nov 29, 2005 | 26.49 | 26.63 | 25.91 | 26.08 | 1,866,790 | -0.09(-0.34%) |
Nov 28, 2005 | 26.47 | 26.51 | 25.86 | 26.17 | 2,428,976 | -0.51(-1.91%) |
Nov 25, 2005 | 26.94 | 27.01 | 26.60 | 26.68 | 982,600 | -0.16(-0.59%) |
Nov 23, 2005 | 26.69 | 26.92 | 26.18 | 26.84 | 3,070,532 | +0.15(+0.58%) |
Nov 22, 2005 | 26.18 | 26.71 | 26.00 | 26.69 | 2,308,508 | +0.73(+2.82%) |
Nov 21, 2005 | 25.52 | 25.99 | 25.46 | 25.95 | 2,117,907 | +0.48(+1.90%) |
Nov 18, 2005 | 25.79 | 25.79 | 25.08 | 25.47 | 1,874,896 | -0.05(-0.21%) |
Nov 17, 2005 | 25.88 | 25.97 | 25.30 | 25.52 | 1,950,496 | -0.07(-0.27%) |
Nov 16, 2005 | 25.25 | 25.82 | 24.96 | 25.59 | 3,772,416 | +0.85(+3.43%) |
Nov 15, 2005 | 24.51 | 25.15 | 24.48 | 24.74 | 2,946,670 | +0.08(+0.32%) |
Nov 14, 2005 | 24.66 | 24.83 | 24.36 | 24.66 | 1,800,051 | +0.27(+1.11%) |
Nov 11, 2005 | 24.25 | 24.51 | 23.92 | 24.39 | 2,242,146 | +0.20(+0.83%) |
Nov 10, 2005 | 24.56 | 24.57 | 23.82 | 24.19 | 3,401,585 | -0.53(-2.15%) |
Nov 09, 2005 | 24.67 | 25.40 | 24.27 | 24.72 | 2,441,419 | +0.00(+0.00%) |
Nov 08, 2005 | 24.68 | 25.07 | 24.45 | 24.72 | 1,527,065 | -0.07(-0.28%) |
Nov 07, 2005 | 25.39 | 25.39 | 24.57 | 24.79 | 3,113,139 | -0.59(-2.34%) |
Nov 04, 2005 | 26.03 | 26.03 | 25.16 | 25.39 | 2,662,183 | -0.64(-2.47%) |
Nov 03, 2005 | 25.96 | 26.34 | 25.60 | 26.03 | 3,419,495 | +0.39(+1.53%) |
Nov 02, 2005 | 25.24 | 25.81 | 25.20 | 25.64 | 2,405,033 | +0.41(+1.62%) |
Nov 01, 2005 | 24.85 | 25.43 | 24.62 | 25.23 | 2,892,563 | +0.38(+1.52%) |
Oct 31, 2005 | 24.53 | 25.00 | 24.53 | 24.85 | 2,825,636 | +0.45(+1.83%) |
Oct 28, 2005 | 24.43 | 24.53 | 23.56 | 24.41 | 3,011,900 | +0.10(+0.39%) |
Oct 27, 2005 | 25.06 | 25.18 | 24.19 | 24.31 | 3,482,651 | -0.49(-1.97%) |
Oct 26, 2005 | 24.40 | 25.37 | 24.08 | 24.80 | 6,125,040 | +0.67(+2.79%) |
Oct 25, 2005 | 23.98 | 24.22 | 23.47 | 24.12 | 3,703,793 | +0.66(+2.80%) |
Oct 24, 2005 | 22.52 | 23.70 | 22.52 | 23.47 | 3,934,926 | +0.95(+4.22%) |
Oct 21, 2005 | 22.32 | 22.89 | 22.02 | 22.52 | 3,568,619 | +0.20(+0.88%) |
Oct 20, 2005 | 22.94 | 23.07 | 22.00 | 22.32 | 5,927,464 | -0.57(-2.48%) |
Oct 19, 2005 | 23.30 | 23.30 | 22.02 | 22.89 | 4,628,139 | -0.16(-0.71%) |
Oct 18, 2005 | 23.55 | 23.64 | 22.85 | 23.05 | 4,092,912 | -0.72(-3.01%) |
Oct 17, 2005 | 23.87 | 24.00 | 23.50 | 23.77 | 3,232,288 | +0.24(+1.04%) |
Oct 14, 2005 | 22.73 | 23.52 | 22.40 | 23.52 | 3,851,598 | +0.79(+3.48%) |
Oct 13, 2005 | 23.43 | 23.43 | 22.31 | 22.73 | 3,294,125 | -0.77(-3.29%) |
Oct 12, 2005 | 24.22 | 24.29 | 23.35 | 23.51 | 2,369,402 | -0.76(-3.13%) |
Oct 11, 2005 | 23.69 | 24.34 | 23.66 | 24.27 | 3,206,460 | +0.79(+3.34%) |
Oct 10, 2005 | 23.86 | 24.02 | 23.22 | 23.48 | 2,178,047 | -0.44(-1.82%) |
Oct 07, 2005 | 23.70 | 23.97 | 23.40 | 23.92 | 2,458,009 | +0.58(+2.50%) |
Oct 06, 2005 | 23.80 | 23.87 | 22.98 | 23.33 | 3,741,875 | -0.73(-3.04%) |
Oct 05, 2005 | 24.85 | 24.93 | 23.93 | 24.07 | 3,272,067 | -0.75(-3.01%) |
Oct 04, 2005 | 25.52 | 25.59 | 24.76 | 24.81 | 3,052,811 | -1.23(-4.73%) |
Oct 03, 2005 | 26.52 | 26.79 | 25.91 | 26.04 | 2,328,114 | -0.41(-1.54%) |
Sep 30, 2005 | 26.68 | 26.89 | 26.45 | 26.45 | 1,497,843 | -0.41(-1.54%) |
Sep 29, 2005 | 26.89 | 26.98 | 26.41 | 26.87 | 2,242,900 | +0.08(+0.30%) |
Sep 28, 2005 | 26.10 | 26.81 | 25.94 | 26.79 | 2,780,013 | +0.74(+2.85%) |
Sep 27, 2005 | 26.12 | 26.16 | 25.81 | 26.04 | 1,714,649 | -0.16(-0.61%) |
Sep 26, 2005 | 25.94 | 26.45 | 25.81 | 26.20 | 2,075,112 | +0.24(+0.94%) |
Sep 23, 2005 | 25.96 | 26.63 | 25.91 | 25.96 | 1,915,430 | -0.66(-2.49%) |
Sep 22, 2005 | 27.16 | 27.31 | 26.02 | 26.62 | 3,203,632 | -0.39(-1.43%) |
Sep 21, 2005 | 26.72 | 27.05 | 26.68 | 27.01 | 3,523,373 | +0.54(+2.04%) |
Sep 20, 2005 | 26.68 | 26.70 | 26.00 | 26.47 | 3,631,399 | -0.21(-0.78%) |
Sep 19, 2005 | 26.47 | 30.27 | 26.47 | 26.68 | 5,125,660 | +0.58(+2.22%) |
Sep 16, 2005 | 26.62 | 26.62 | 25.84 | 26.10 | 6,652,914 | -0.63(-2.36%) |
Sep 15, 2005 | 26.91 | 27.09 | 26.62 | 26.73 | 2,097,735 | +0.02(+0.06%) |
Sep 14, 2005 | 26.95 | 27.10 | 26.59 | 26.71 | 2,325,098 | -0.08(-0.32%) |
Sep 13, 2005 | 27.32 | 27.52 | 26.79 | 26.80 | 3,077,319 | -0.49(-1.81%) |
Sep 12, 2005 | 27.96 | 27.96 | 27.11 | 27.29 | 2,441,984 | -0.66(-2.37%) |
Sep 09, 2005 | 27.85 | 28.02 | 27.74 | 27.95 | 3,048,286 | +0.32(+1.15%) |
Sep 08, 2005 | 28.06 | 28.14 | 27.54 | 27.64 | 3,383,486 | -0.33(-1.18%) |
Sep 07, 2005 | 28.43 | 28.46 | 27.74 | 27.96 | 4,639,827 | -0.49(-1.73%) |
Sep 06, 2005 | 28.48 | 28.72 | 28.16 | 28.46 | 2,174,654 | -0.02(-0.06%) |
Sep 02, 2005 | 28.96 | 29.24 | 28.42 | 28.47 | 1,789,871 | -0.83(-2.84%) |
Sep 01, 2005 | 29.18 | 29.65 | 28.98 | 29.31 | 3,449,470 | +0.32(+1.10%) |
Aug 31, 2005 | 28.08 | 29.12 | 28.01 | 28.99 | 4,269,938 | +0.94(+3.37%) |
Aug 30, 2005 | 27.56 | 28.21 | 27.48 | 28.04 | 3,207,968 | +0.51(+1.87%) |
Aug 29, 2005 | 28.35 | 28.37 | 27.26 | 27.53 | 5,273,842 | -0.47(-1.69%) |
Aug 26, 2005 | 28.00 | 28.57 | 27.99 | 28.00 | 1,786,477 | -0.50(-1.75%) |
Aug 25, 2005 | 28.83 | 28.83 | 28.32 | 28.50 | 1,268,218 | -0.33(-1.14%) |
Aug 24, 2005 | 28.66 | 28.99 | 28.39 | 28.83 | 1,872,446 | +0.30(+1.06%) |
Aug 23, 2005 | 28.67 | 28.85 | 28.19 | 28.53 | 1,209,398 | -0.09(-0.32%) |
Aug 22, 2005 | 28.79 | 29.17 | 28.40 | 28.62 | 1,387,932 | -0.10(-0.35%) |
Aug 19, 2005 | 28.48 | 28.96 | 28.40 | 28.72 | 1,562,696 | +0.51(+1.82%) |
Aug 18, 2005 | 28.30 | 28.61 | 27.84 | 28.20 | 2,455,181 | -0.27(-0.93%) |
Aug 17, 2005 | 29.04 | 29.49 | 28.40 | 28.47 | 3,522,996 | -0.65(-2.24%) |
Aug 16, 2005 | 29.60 | 29.60 | 29.00 | 29.12 | 3,176,672 | -0.48(-1.61%) |
Aug 15, 2005 | 29.62 | 29.71 | 29.41 | 29.60 | 2,952,514 | -0.04(-0.14%) |
Aug 12, 2005 | 29.92 | 29.92 | 29.42 | 29.64 | 34,362,364 | -0.05(-0.18%) |
Aug 11, 2005 | 29.42 | 29.97 | 29.39 | 29.69 | 2,196,146 | +0.32(+1.08%) |
Aug 10, 2005 | 28.83 | 29.49 | 28.51 | 29.38 | 2,741,176 | +0.63(+2.18%) |
Aug 09, 2005 | 28.81 | 29.00 | 28.65 | 28.75 | 2,761,914 | -0.02(-0.07%) |
Aug 08, 2005 | 28.64 | 29.39 | 28.64 | 28.77 | 3,121,246 | +0.38(+1.35%) |
Aug 05, 2005 | 28.70 | 28.78 | 28.17 | 28.39 | 4,567,245 | +0.28(+0.98%) |
Aug 04, 2005 | 27.79 | 28.32 | 27.78 | 28.11 | 1,553,647 | +0.14(+0.51%) |
Aug 03, 2005 | 28.22 | 28.30 | 27.85 | 27.97 | 1,970,291 | -0.20(-0.70%) |
Aug 02, 2005 | 27.85 | 28.27 | 27.81 | 28.17 | 3,122,754 | -0.30(-1.04%) |
Aug 01, 2005 | 28.25 | 28.53 | 28.19 | 28.46 | 1,794,207 | +0.33(+1.17%) |
Jul 29, 2005 | 28.61 | 28.64 | 28.04 | 28.13 | 1,048,961 | -0.28(-0.97%) |
Jul 28, 2005 | 28.46 | 28.54 | 28.13 | 28.41 | 2,495,526 | +0.38(+1.34%) |
Jul 27, 2005 | 28.78 | 28.79 | 27.80 | 28.03 | 1,962,184 | -0.61(-2.13%) |
Jul 26, 2005 | 28.78 | 28.82 | 28.19 | 28.64 | 1,132,856 | +0.00(+0.00%) |
Jul 25, 2005 | 28.30 | 28.88 | 28.09 | 28.64 | 1,940,127 | +0.11(+0.37%) |
Jul 22, 2005 | 27.91 | 28.65 | 27.91 | 28.54 | 2,151,842 | +0.80(+2.89%) |
Jul 21, 2005 | 28.32 | 28.32 | 27.37 | 27.74 | 2,096,038 | -0.48(-1.71%) |
Jul 20, 2005 | 28.83 | 28.89 | 28.03 | 28.22 | 2,791,701 | -0.62(-2.15%) |
Jul 19, 2005 | 28.44 | 28.84 | 28.07 | 28.84 | 1,521,032 | +0.61(+2.16%) |
Jul 18, 2005 | 28.19 | 28.27 | 27.98 | 28.23 | 1,475,786 | -0.13(-0.45%) |
Jul 15, 2005 | 28.43 | 28.81 | 28.12 | 28.36 | 1,869,995 | +0.02(+0.07%) |
Jul 14, 2005 | 28.90 | 29.09 | 27.92 | 28.34 | 2,339,426 | -0.49(-1.71%) |
Jul 13, 2005 | 29.27 | 29.33 | 28.64 | 28.83 | 2,319,065 | -0.52(-1.77%) |
Jul 12, 2005 | 29.18 | 29.51 | 29.06 | 29.35 | 1,306,677 | +0.18(+0.60%) |
Jul 11, 2005 | 28.88 | 29.17 | 28.64 | 29.17 | 1,069,888 | +0.30(+1.03%) |
Jul 08, 2005 | 29.34 | 29.53 | 28.70 | 28.88 | 1,515,753 | -0.43(-1.48%) |
Jul 07, 2005 | 28.57 | 29.33 | 28.21 | 29.31 | 3,246,239 | +1.06(+3.74%) |
Jul 06, 2005 | 29.04 | 29.20 | 28.01 | 28.26 | 1,802,502 | -0.55(-1.90%) |
Jul 05, 2005 | 28.56 | 28.90 | 28.27 | 28.80 | 1,600,025 | +0.68(+2.41%) |
Jul 01, 2005 | 27.79 | 28.14 | 27.53 | 28.12 | 2,980,039 | +0.42(+1.51%) |
Jun 30, 2005 | 28.64 | 28.64 | 27.50 | 27.70 | 3,691,350 | -0.67(-2.37%) |
Jun 29, 2005 | 28.32 | 28.91 | 28.23 | 28.38 | 2,042,308 | -0.19(-0.67%) |
Jun 28, 2005 | 29.11 | 29.33 | 28.36 | 28.57 | 1,792,887 | -0.54(-1.84%) |
Jun 27, 2005 | 28.81 | 29.24 | 28.81 | 29.10 | 1,230,324 | +0.43(+1.50%) |
Jun 24, 2005 | 28.64 | 29.01 | 28.46 | 28.68 | 1,804,199 | +0.09(+0.32%) |
Jun 23, 2005 | 28.38 | 29.22 | 28.27 | 28.58 | 1,966,897 | +0.24(+0.84%) |
Jun 22, 2005 | 28.43 | 28.86 | 27.74 | 28.35 | 2,598,650 | +0.20(+0.72%) |
Jun 21, 2005 | 28.71 | 28.81 | 28.02 | 28.14 | 1,656,017 | -0.56(-1.94%) |
Jun 20, 2005 | 28.90 | 29.14 | 28.36 | 28.70 | 2,228,195 | -0.20(-0.68%) |
Jun 17, 2005 | 28.64 | 28.93 | 28.05 | 28.90 | 3,485,856 | +0.77(+2.75%) |
Jun 16, 2005 | 27.80 | 28.14 | 27.74 | 28.12 | 1,560,057 | +0.43(+1.55%) |
Jun 15, 2005 | 27.55 | 27.73 | 27.35 | 27.69 | 1,873,388 | +0.43(+1.60%) |
Jun 14, 2005 | 27.44 | 27.45 | 27.05 | 27.26 | 1,612,656 | +0.08(+0.31%) |
Jun 13, 2005 | 27.28 | 27.43 | 27.06 | 27.17 | 1,824,183 | -0.19(-0.68%) |
Jun 10, 2005 | 27.32 | 27.57 | 27.08 | 27.36 | 1,129,085 | +0.05(+0.17%) |
Jun 09, 2005 | 26.95 | 27.36 | 26.87 | 27.31 | 2,572,256 | +0.54(+2.00%) |
Jun 08, 2005 | 26.81 | 27.32 | 26.69 | 26.78 | 2,588,470 | -0.04(-0.14%) |
Jun 07, 2005 | 26.95 | 27.01 | 26.60 | 26.81 | 2,877,858 | -0.08(-0.30%) |
Jun 06, 2005 | 26.85 | 26.91 | 26.47 | 26.89 | 2,151,842 | +13.53(+101.29%) |
Jun 03, 2005 | 13.25 | 13.39 | 13.20 | 13.36 | 1,559,868 | +0.17(+1.30%) |
Jun 02, 2005 | 13.12 | 13.24 | 13.02 | 13.19 | 2,099,809 | -0.03(-0.20%) |
Jun 01, 2005 | 12.99 | 13.24 | 12.97 | 13.22 | 1,624,722 | +0.25(+1.95%) |
May 31, 2005 | 13.05 | 13.05 | 12.93 | 12.96 | 2,283,811 | -0.18(-1.34%) |
May 27, 2005 | 12.93 | 13.19 | 12.92 | 13.14 | 2,362,992 | +0.21(+1.61%) |
May 26, 2005 | 12.70 | 13.00 | 12.69 | 12.93 | 4,516,720 | +0.27(+2.14%) |
May 25, 2005 | 12.47 | 12.70 | 12.46 | 12.66 | 3,310,149 | +0.17(+1.38%) |
May 24, 2005 | 12.39 | 12.51 | 12.28 | 12.49 | 2,674,061 | +0.27(+2.17%) |
May 23, 2005 | 12.04 | 12.30 | 12.04 | 12.22 | 1,684,296 | +0.19(+1.55%) |
May 20, 2005 | 12.11 | 12.11 | 11.95 | 12.04 | 1,551,196 | -0.07(-0.56%) |
May 19, 2005 | 11.79 | 12.12 | 11.78 | 12.10 | 3,195,525 | +0.31(+2.63%) |
May 18, 2005 | 11.80 | 11.92 | 11.67 | 11.79 | 2,595,257 | +0.09(+0.79%) |
May 17, 2005 | 11.40 | 11.72 | 11.39 | 11.70 | 2,153,727 | +0.27(+2.36%) |
May 16, 2005 | 11.50 | 11.56 | 11.11 | 11.43 | 3,783,351 | -0.10(-0.84%) |
May 13, 2005 | 11.67 | 11.73 | 11.40 | 11.53 | 2,967,408 | -0.06(-0.56%) |
May 12, 2005 | 12.02 | 12.04 | 11.56 | 11.59 | 2,274,761 | -0.43(-3.57%) |
May 11, 2005 | 11.94 | 12.07 | 11.90 | 12.02 | 2,310,204 | +0.08(+0.69%) |
May 10, 2005 | 12.04 | 12.18 | 11.90 | 11.94 | 2,354,320 | -0.12(-1.02%) |
May 09, 2005 | 12.07 | 12.11 | 11.91 | 12.06 | 2,631,077 | +0.30(+2.51%) |
May 06, 2005 | 11.89 | 11.91 | 11.75 | 11.77 | 1,575,328 | -0.06(-0.48%) |
May 05, 2005 | 11.64 | 11.86 | 11.61 | 11.82 | 2,520,977 | +0.23(+1.99%) |
May 04, 2005 | 11.62 | 11.67 | 11.42 | 11.59 | 4,703,738 | -0.03(-0.23%) |
May 03, 2005 | 12.00 | 12.01 | 11.56 | 11.62 | 2,764,176 | -0.45(-3.72%) |