Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.58 | 42.80 | 41.58 | 42.39 | 11,476,195 | +1.19(+2.89%) |
Apr 27, 2006 | 41.54 | 42.48 | 41.08 | 41.19 | 11,982,613 | -1.01(-2.39%) |
Apr 26, 2006 | 41.51 | 42.39 | 41.43 | 42.20 | 7,939,805 | +0.88(+2.13%) |
Apr 25, 2006 | 41.72 | 42.27 | 41.15 | 41.33 | 7,629,868 | +0.17(+0.41%) |
Apr 24, 2006 | 41.80 | 41.80 | 40.90 | 41.16 | 8,219,175 | -0.64(-1.53%) |
Apr 21, 2006 | 41.13 | 41.92 | 40.50 | 41.80 | 12,766,336 | +1.55(+3.84%) |
Apr 20, 2006 | 42.23 | 42.24 | 40.10 | 40.25 | 16,917,780 | -2.19(-5.15%) |
Apr 19, 2006 | 41.41 | 42.65 | 40.91 | 42.44 | 12,692,810 | +1.10(+2.67%) |
Apr 18, 2006 | 40.78 | 41.65 | 40.53 | 41.33 | 12,586,653 | +0.61(+1.50%) |
Apr 17, 2006 | 39.56 | 40.73 | 39.33 | 40.72 | 14,049,730 | +2.32(+6.05%) |
Apr 13, 2006 | 38.46 | 38.75 | 37.69 | 38.40 | 7,695,545 | -0.06(-0.15%) |
Apr 12, 2006 | 37.62 | 38.66 | 37.62 | 38.46 | 8,573,860 | +1.08(+2.90%) |
Apr 11, 2006 | 38.63 | 39.07 | 37.32 | 37.37 | 10,366,426 | -1.05(-2.72%) |
Apr 10, 2006 | 39.33 | 39.47 | 38.32 | 38.42 | 9,916,598 | +0.12(+0.30%) |
Apr 07, 2006 | 38.84 | 39.00 | 38.04 | 38.30 | 10,565,248 | -0.95(-2.42%) |
Apr 06, 2006 | 39.18 | 39.57 | 38.55 | 39.26 | 11,413,409 | +0.60(+1.54%) |
Apr 05, 2006 | 37.98 | 38.88 | 37.58 | 38.66 | 9,391,454 | +1.07(+2.86%) |
Apr 04, 2006 | 37.49 | 37.65 | 36.78 | 37.58 | 7,330,809 | +0.45(+1.21%) |
Apr 03, 2006 | 37.99 | 38.43 | 37.05 | 37.13 | 9,281,304 | -0.55(-1.46%) |
Mar 31, 2006 | 38.13 | 38.46 | 37.48 | 37.69 | 9,500,228 | -0.76(-1.97%) |
Mar 30, 2006 | 38.29 | 39.40 | 38.29 | 38.44 | 13,949,493 | +1.05(+2.80%) |
Mar 29, 2006 | 36.42 | 37.40 | 36.36 | 37.40 | 7,381,478 | +1.06(+2.92%) |
Mar 28, 2006 | 37.16 | 37.22 | 36.22 | 36.34 | 9,981,449 | -0.36(-0.97%) |
Mar 27, 2006 | 36.31 | 37.40 | 36.23 | 36.69 | 12,843,855 | +0.77(+2.14%) |
Mar 24, 2006 | 35.95 | 36.91 | 35.78 | 35.92 | 11,243,639 | +0.16(+0.45%) |
Mar 23, 2006 | 34.94 | 35.81 | 34.65 | 35.76 | 7,833,785 | +0.83(+2.37%) |
Mar 22, 2006 | 34.86 | 35.59 | 34.86 | 34.93 | 5,811,003 | -0.05(-0.15%) |
Mar 21, 2006 | 35.30 | 35.70 | 34.68 | 34.98 | 10,447,387 | -0.76(-2.13%) |
Mar 20, 2006 | 36.12 | 36.39 | 35.67 | 35.75 | 6,729,248 | -0.46(-1.28%) |
Mar 17, 2006 | 36.31 | 36.52 | 35.97 | 36.21 | 8,888,616 | -0.10(-0.28%) |
Mar 16, 2006 | 36.42 | 36.79 | 36.07 | 36.31 | 8,186,405 | -0.07(-0.20%) |
Mar 15, 2006 | 36.60 | 36.60 | 35.99 | 36.39 | 9,683,354 | +0.30(+0.85%) |
Mar 14, 2006 | 35.30 | 36.34 | 35.30 | 36.08 | 9,893,879 | +0.65(+1.85%) |
Mar 13, 2006 | 35.62 | 35.70 | 34.66 | 35.43 | 9,161,515 | +0.12(+0.35%) |
Mar 10, 2006 | 34.22 | 35.35 | 33.84 | 35.30 | 14,867,737 | +0.60(+1.72%) |
Mar 09, 2006 | 36.36 | 36.68 | 34.62 | 34.71 | 12,592,711 | -1.29(-3.59%) |
Mar 08, 2006 | 35.52 | 36.18 | 34.96 | 36.00 | 17,027,518 | -0.18(-0.50%) |
Mar 07, 2006 | 36.94 | 37.15 | 35.73 | 36.18 | 13,723,271 | -0.76(-2.05%) |
Mar 06, 2006 | 38.50 | 38.51 | 36.46 | 36.94 | 13,588,474 | -1.75(-4.52%) |
Mar 03, 2006 | 39.15 | 39.40 | 38.54 | 38.69 | 6,693,173 | -0.64(-1.63%) |
Mar 02, 2006 | 38.47 | 39.85 | 38.22 | 39.33 | 12,928,946 | +0.86(+2.23%) |
Mar 01, 2006 | 38.70 | 39.11 | 38.22 | 38.47 | 9,537,542 | +0.04(+0.09%) |
Feb 28, 2006 | 39.79 | 39.79 | 38.02 | 38.43 | 17,213,674 | -1.35(-3.40%) |
Feb 27, 2006 | 41.33 | 41.72 | 39.52 | 39.79 | 12,451,718 | -2.41(-5.71%) |
Feb 24, 2006 | 41.56 | 42.23 | 41.32 | 42.20 | 6,654,621 | +1.12(+2.72%) |
Feb 23, 2006 | 41.78 | 41.94 | 41.07 | 41.08 | 8,458,064 | -0.67(-1.60%) |
Feb 22, 2006 | 41.22 | 41.90 | 40.74 | 41.75 | 6,688,217 | +0.47(+1.14%) |
Feb 21, 2006 | 41.01 | 41.80 | 40.95 | 41.27 | 7,844,387 | +0.45(+1.10%) |
Feb 17, 2006 | 41.22 | 41.66 | 40.56 | 40.82 | 8,722,288 | +0.01(+0.02%) |
Feb 16, 2006 | 39.52 | 41.01 | 39.52 | 40.82 | 9,406,600 | +1.00(+2.52%) |
Feb 15, 2006 | 39.89 | 40.93 | 39.32 | 39.81 | 10,493,237 | -0.25(-0.62%) |
Feb 14, 2006 | 39.55 | 40.37 | 39.13 | 40.06 | 9,482,604 | +0.78(+1.98%) |
Feb 13, 2006 | 39.58 | 40.13 | 38.65 | 39.28 | 10,236,311 | -0.52(-1.30%) |
Feb 10, 2006 | 40.80 | 40.80 | 39.54 | 39.80 | 10,524,906 | -1.26(-3.06%) |
Feb 09, 2006 | 41.54 | 41.85 | 40.87 | 41.06 | 11,053,629 | +0.60(+1.49%) |
Feb 08, 2006 | 40.98 | 41.33 | 40.09 | 40.45 | 11,907,435 | -0.41(-1.01%) |
Feb 07, 2006 | 43.00 | 43.14 | 40.78 | 40.87 | 14,926,668 | -3.06(-6.96%) |
Feb 06, 2006 | 43.42 | 44.29 | 43.41 | 43.93 | 6,481,959 | +0.62(+1.44%) |
Feb 03, 2006 | 44.14 | 44.73 | 42.99 | 43.30 | 8,390,046 | -1.15(-2.60%) |
Feb 02, 2006 | 45.34 | 45.43 | 43.98 | 44.46 | 9,013,637 | -0.54(-1.19%) |
Feb 01, 2006 | 44.82 | 45.22 | 43.90 | 44.99 | 8,518,096 | +0.11(+0.24%) |
Jan 31, 2006 | 44.47 | 45.55 | 44.38 | 44.88 | 14,217,297 | +0.65(+1.46%) |
Jan 30, 2006 | 43.25 | 44.36 | 43.11 | 44.24 | 9,412,521 | +1.24(+2.89%) |
Jan 27, 2006 | 42.66 | 43.36 | 42.25 | 43.00 | 9,338,444 | +0.33(+0.78%) |
Jan 26, 2006 | 41.86 | 42.72 | 41.48 | 42.66 | 9,554,477 | +0.46(+1.10%) |
Jan 25, 2006 | 42.35 | 42.52 | 41.62 | 42.20 | 9,570,862 | +0.82(+1.98%) |
Jan 24, 2006 | 41.01 | 41.53 | 40.51 | 41.38 | 9,201,031 | -0.17(-0.42%) |
Jan 23, 2006 | 41.36 | 41.55 | 40.34 | 41.55 | 10,617,019 | +0.45(+1.10%) |
Jan 20, 2006 | 42.54 | 42.70 | 40.95 | 41.10 | 13,105,738 | -1.06(-2.52%) |
Jan 19, 2006 | 42.27 | 42.48 | 41.31 | 42.16 | 14,687,916 | +0.41(+0.99%) |
Jan 18, 2006 | 42.46 | 42.71 | 41.57 | 41.75 | 11,238,132 | -1.17(-2.72%) |
Jan 17, 2006 | 43.14 | 43.82 | 42.74 | 42.92 | 11,649,270 | -0.57(-1.30%) |
Jan 13, 2006 | 42.47 | 43.48 | 42.16 | 43.48 | 8,876,224 | +1.39(+3.30%) |
Jan 12, 2006 | 42.28 | 42.84 | 42.02 | 42.09 | 7,441,372 | -0.38(-0.91%) |
Jan 11, 2006 | 42.47 | 43.01 | 42.15 | 42.48 | 8,376,966 | +0.17(+0.41%) |
Jan 10, 2006 | 42.10 | 42.68 | 41.70 | 42.31 | 10,036,938 | -0.19(-0.44%) |
Jan 09, 2006 | 41.88 | 42.81 | 41.15 | 42.49 | 11,846,577 | +0.59(+1.40%) |
Jan 06, 2006 | 41.76 | 42.41 | 41.66 | 41.91 | 9,643,700 | +0.76(+1.84%) |
Jan 05, 2006 | 41.58 | 41.59 | 40.74 | 41.15 | 11,634,675 | -1.00(-2.38%) |
Jan 04, 2006 | 41.25 | 42.20 | 41.16 | 42.15 | 14,070,797 | +0.65(+1.57%) |
Jan 03, 2006 | 39.29 | 41.52 | 39.29 | 41.50 | 15,735,175 | +2.72(+7.00%) |
Dec 30, 2005 | 38.78 | 39.17 | 38.65 | 38.78 | 6,034,059 | -0.21(-0.54%) |
Dec 29, 2005 | 38.78 | 39.04 | 38.27 | 38.99 | 6,450,979 | +0.21(+0.54%) |
Dec 28, 2005 | 38.06 | 38.83 | 38.04 | 38.78 | 9,180,240 | +1.31(+3.51%) |
Dec 27, 2005 | 38.35 | 38.49 | 37.43 | 37.47 | 6,777,439 | -0.25(-0.67%) |
Dec 23, 2005 | 37.55 | 38.16 | 37.55 | 37.72 | 6,531,527 | -0.01(-0.04%) |
Dec 22, 2005 | 37.22 | 37.83 | 36.95 | 37.74 | 14,191,687 | +1.10(+2.99%) |
Dec 21, 2005 | 35.66 | 36.64 | 35.51 | 36.64 | 8,124,996 | +0.91(+2.54%) |
Dec 20, 2005 | 36.79 | 36.84 | 35.50 | 35.73 | 10,140,617 | -0.69(-1.89%) |
Dec 19, 2005 | 37.05 | 37.37 | 36.30 | 36.42 | 7,994,742 | -0.25(-0.69%) |
Dec 16, 2005 | 36.31 | 36.95 | 36.47 | 36.68 | 10,436,647 | +0.37(+1.02%) |
Dec 15, 2005 | 35.97 | 36.65 | 36.11 | 36.31 | 7,840,118 | +0.35(+0.97%) |
Dec 14, 2005 | 36.24 | 36.55 | 35.78 | 35.96 | 12,884,335 | -0.78(-2.12%) |
Dec 13, 2005 | 36.31 | 36.95 | 35.96 | 36.74 | 11,237,443 | +0.13(+0.36%) |
Dec 12, 2005 | 36.07 | 38.12 | 36.39 | 36.60 | 28,155,362 | +0.54(+1.49%) |
Dec 09, 2005 | 36.85 | 37.24 | 35.94 | 36.07 | 16,811,760 | -0.45(-1.23%) |
Dec 08, 2005 | 36.01 | 36.66 | 35.97 | 36.52 | 10,377,579 | +0.50(+1.39%) |
Dec 07, 2005 | 35.95 | 36.71 | 35.78 | 36.02 | 17,801,466 | +0.61(+1.72%) |
Dec 06, 2005 | 33.92 | 35.45 | 33.63 | 35.41 | 12,966,260 | +1.39(+4.08%) |
Dec 05, 2005 | 33.98 | 34.24 | 33.57 | 34.02 | 7,421,683 | +0.26(+0.77%) |
Dec 02, 2005 | 34.27 | 34.40 | 33.57 | 33.76 | 9,062,654 | -0.57(-1.67%) |
Dec 01, 2005 | 34.03 | 34.68 | 33.92 | 34.33 | 10,382,674 | +0.84(+2.49%) |
Nov 30, 2005 | 34.06 | 34.13 | 33.47 | 33.50 | 7,740,983 | -0.87(-2.54%) |
Nov 29, 2005 | 34.62 | 34.71 | 34.25 | 34.37 | 6,925,867 | -0.26(-0.76%) |
Nov 28, 2005 | 34.48 | 34.86 | 34.19 | 34.63 | 10,571,307 | +0.45(+1.32%) |
Nov 25, 2005 | 34.20 | 34.28 | 34.03 | 34.18 | 3,502,243 | +0.52(+1.53%) |
Nov 23, 2005 | 33.68 | 34.00 | 33.47 | 33.66 | 6,318,661 | -0.63(-1.84%) |
Nov 22, 2005 | 34.37 | 34.67 | 33.79 | 34.29 | 9,832,608 | +0.01(+0.04%) |
Nov 21, 2005 | 34.06 | 34.45 | 33.74 | 34.28 | 9,391,730 | +0.63(+1.88%) |
Nov 18, 2005 | 34.21 | 34.23 | 33.29 | 33.65 | 6,922,425 | -0.38(-1.13%) |
Nov 17, 2005 | 34.03 | 34.22 | 33.65 | 34.03 | 10,954,356 | +0.59(+1.76%) |
Nov 16, 2005 | 32.01 | 33.48 | 32.01 | 33.45 | 15,390,678 | +2.19(+6.99%) |
Nov 15, 2005 | 31.88 | 32.09 | 31.21 | 31.26 | 4,958,299 | -0.46(-1.44%) |
Nov 14, 2005 | 32.06 | 32.19 | 31.68 | 31.72 | 5,522,684 | -0.46(-1.44%) |
Nov 11, 2005 | 31.74 | 32.21 | 31.34 | 32.18 | 4,947,284 | +0.57(+1.82%) |
Nov 10, 2005 | 32.31 | 32.39 | 31.40 | 31.61 | 6,130,303 | -0.44(-1.38%) |
Nov 09, 2005 | 31.02 | 32.09 | 31.02 | 32.05 | 6,788,178 | +1.04(+3.35%) |
Nov 08, 2005 | 31.37 | 31.58 | 30.99 | 31.01 | 4,710,735 | -0.23(-0.72%) |
Nov 07, 2005 | 30.92 | 31.47 | 30.86 | 31.24 | 5,427,541 | +0.31(+1.01%) |
Nov 04, 2005 | 31.23 | 31.27 | 30.56 | 30.92 | 5,980,223 | +0.05(+0.16%) |
Nov 03, 2005 | 31.35 | 31.48 | 30.76 | 30.87 | 6,438,450 | -0.48(-1.53%) |
Nov 02, 2005 | 31.08 | 31.59 | 31.08 | 31.35 | 6,328,024 | +0.46(+1.50%) |
Nov 01, 2005 | 31.03 | 31.32 | 30.73 | 30.89 | 7,656,717 | -0.05(-0.16%) |
Oct 31, 2005 | 32.06 | 32.06 | 30.92 | 30.94 | 10,598,982 | -1.11(-3.47%) |
Oct 28, 2005 | 31.74 | 32.15 | 31.27 | 32.05 | 6,366,714 | +0.13(+0.41%) |
Oct 27, 2005 | 32.57 | 32.83 | 31.75 | 31.92 | 5,783,053 | -0.10(-0.32%) |
Oct 26, 2005 | 33.02 | 33.69 | 31.90 | 32.02 | 8,371,871 | -1.14(-3.44%) |
Oct 25, 2005 | 33.13 | 34.08 | 33.05 | 33.16 | 8,608,420 | +0.49(+1.49%) |
Oct 24, 2005 | 31.60 | 32.84 | 31.59 | 32.68 | 7,729,141 | +0.82(+2.58%) |
Oct 21, 2005 | 31.52 | 32.25 | 31.30 | 31.85 | 10,360,368 | +0.42(+1.34%) |
Oct 20, 2005 | 31.64 | 32.43 | 31.05 | 31.43 | 9,805,759 | -0.60(-1.88%) |
Oct 19, 2005 | 32.03 | 32.06 | 31.23 | 32.04 | 8,616,406 | -0.53(-1.63%) |
Oct 18, 2005 | 32.97 | 33.36 | 32.43 | 32.57 | 6,187,031 | -0.71(-2.14%) |
Oct 17, 2005 | 33.39 | 33.68 | 33.26 | 33.28 | 5,782,089 | +0.61(+1.87%) |
Oct 14, 2005 | 33.09 | 32.94 | 31.97 | 32.67 | 8,486,979 | -0.41(-1.25%) |
Oct 13, 2005 | 32.86 | 33.13 | 32.21 | 33.08 | 10,390,659 | -0.35(-1.04%) |
Oct 12, 2005 | 34.25 | 34.50 | 33.18 | 33.43 | 7,952,610 | -0.76(-2.21%) |
Oct 11, 2005 | 34.24 | 34.60 | 33.94 | 34.19 | 6,692,623 | -0.17(-0.49%) |
Oct 10, 2005 | 34.60 | 34.79 | 34.05 | 34.35 | 5,227,480 | -0.16(-0.46%) |
Oct 07, 2005 | 33.92 | 34.59 | 33.68 | 34.51 | 9,274,694 | +0.44(+1.30%) |
Oct 06, 2005 | 32.84 | 34.15 | 32.94 | 34.07 | 9,998,936 | +1.36(+4.15%) |
Oct 05, 2005 | 33.55 | 33.56 | 32.68 | 32.71 | 7,753,650 | -0.84(-2.51%) |
Oct 04, 2005 | 34.13 | 34.32 | 33.49 | 33.55 | 5,697,273 | -0.59(-1.72%) |
Oct 03, 2005 | 33.79 | 34.21 | 33.42 | 34.14 | 6,451,805 | -0.12(-0.34%) |
Sep 30, 2005 | 34.90 | 35.01 | 34.15 | 34.26 | 7,594,620 | -0.64(-1.83%) |
Sep 29, 2005 | 34.53 | 34.92 | 34.27 | 34.90 | 11,055,832 | +0.37(+1.07%) |
Sep 28, 2005 | 34.53 | 34.64 | 33.41 | 34.53 | 9,097,627 | +0.88(+2.61%) |
Sep 27, 2005 | 33.55 | 33.78 | 32.97 | 33.65 | 7,824,284 | -0.25(-0.75%) |
Sep 26, 2005 | 33.15 | 34.30 | 32.57 | 33.90 | 11,328,869 | +0.76(+2.30%) |
Sep 23, 2005 | 33.14 | 33.34 | 32.78 | 33.14 | 7,864,489 | -0.41(-1.23%) |
Sep 22, 2005 | 33.63 | 33.63 | 32.72 | 33.55 | 11,192,144 | -0.02(-0.06%) |
Sep 21, 2005 | 32.86 | 33.64 | 32.86 | 33.58 | 8,650,553 | +1.03(+3.17%) |
Sep 20, 2005 | 32.54 | 33.83 | 32.48 | 32.54 | 9,034,015 | -0.94(-2.82%) |
Sep 19, 2005 | 33.49 | 34.32 | 33.19 | 33.49 | 17,500,340 | -0.07(-0.22%) |
Sep 16, 2005 | 33.41 | 33.56 | 32.83 | 33.56 | 18,016,948 | +0.89(+2.71%) |
Sep 15, 2005 | 32.43 | 32.81 | 32.15 | 32.68 | 11,885,268 | +0.76(+2.39%) |
Sep 14, 2005 | 30.63 | 31.99 | 30.63 | 31.91 | 14,048,904 | +1.60(+5.27%) |
Sep 13, 2005 | 30.74 | 30.74 | 30.26 | 30.31 | 6,357,764 | -0.42(-1.37%) |
Sep 12, 2005 | 30.64 | 30.81 | 30.45 | 30.74 | 7,088,615 | -0.09(-0.28%) |
Sep 09, 2005 | 30.14 | 30.92 | 30.05 | 30.82 | 10,668,652 | +1.05(+3.51%) |
Sep 08, 2005 | 29.65 | 30.25 | 29.65 | 29.78 | 7,111,609 | +0.39(+1.31%) |
Sep 07, 2005 | 29.36 | 29.55 | 29.29 | 29.39 | 3,379,976 | +0.04(+0.15%) |
Sep 06, 2005 | 29.78 | 29.78 | 29.20 | 29.35 | 4,214,093 | -0.22(-0.74%) |
Sep 02, 2005 | 29.57 | 29.89 | 29.43 | 29.57 | 4,909,832 | -0.16(-0.54%) |
Sep 01, 2005 | 29.23 | 29.76 | 29.20 | 29.73 | 7,948,754 | +0.98(+3.41%) |
Aug 31, 2005 | 28.26 | 28.75 | 28.11 | 28.75 | 4,506,405 | +0.52(+1.83%) |
Aug 30, 2005 | 28.12 | 28.56 | 27.89 | 28.23 | 5,967,280 | -0.30(-1.07%) |
Aug 29, 2005 | 28.46 | 28.81 | 28.48 | 28.54 | 3,589,813 | +0.08(+0.28%) |
Aug 26, 2005 | 28.62 | 28.72 | 28.46 | 28.46 | 3,006,152 | -0.04(-0.13%) |
Aug 25, 2005 | 28.54 | 28.86 | 28.46 | 28.49 | 3,800,614 | +0.13(+0.46%) |
Aug 24, 2005 | 29.23 | 29.39 | 28.30 | 28.36 | 7,306,851 | -0.69(-2.38%) |
Aug 23, 2005 | 29.17 | 29.55 | 29.04 | 29.05 | 4,192,751 | -0.12(-0.42%) |
Aug 22, 2005 | 29.45 | 29.81 | 29.03 | 29.17 | 5,192,645 | -0.11(-0.37%) |
Aug 19, 2005 | 29.18 | 29.38 | 29.06 | 29.28 | 4,087,557 | +0.14(+0.47%) |
Aug 18, 2005 | 29.22 | 29.52 | 28.99 | 29.15 | 4,531,052 | +0.15(+0.50%) |
Aug 17, 2005 | 29.60 | 29.60 | 28.99 | 29.00 | 8,096,356 | -0.67(-2.25%) |
Aug 16, 2005 | 29.82 | 30.28 | 29.63 | 29.67 | 5,866,630 | -0.15(-0.51%) |
Aug 15, 2005 | 29.92 | 29.92 | 29.53 | 29.82 | 5,286,273 | -0.30(-0.99%) |
Aug 12, 2005 | 30.10 | 30.24 | 29.71 | 30.12 | 8,149,780 | +0.09(+0.29%) |
Aug 11, 2005 | 29.27 | 30.12 | 29.25 | 30.03 | 10,409,936 | +1.09(+3.76%) |
Aug 10, 2005 | 28.87 | 29.09 | 28.72 | 28.94 | 5,690,113 | +0.44(+1.53%) |
Aug 09, 2005 | 28.28 | 28.71 | 28.09 | 28.51 | 4,912,311 | +0.21(+0.74%) |
Aug 08, 2005 | 28.44 | 28.97 | 28.23 | 28.30 | 4,765,397 | -0.17(-0.59%) |
Aug 05, 2005 | 28.87 | 28.94 | 28.24 | 28.46 | 5,010,345 | -0.28(-0.99%) |
Aug 04, 2005 | 29.27 | 29.49 | 28.69 | 28.75 | 8,242,169 | -0.43(-1.47%) |
Aug 03, 2005 | 28.07 | 29.25 | 28.07 | 29.17 | 11,124,126 | +1.47(+5.32%) |
Aug 02, 2005 | 27.34 | 28.09 | 27.34 | 27.70 | 5,528,880 | +0.40(+1.46%) |
Aug 01, 2005 | 27.53 | 27.64 | 27.18 | 27.30 | 4,710,460 | +0.03(+0.11%) |
Jul 29, 2005 | 27.63 | 27.91 | 27.25 | 27.27 | 6,085,417 | -0.29(-1.05%) |
Jul 28, 2005 | 27.66 | 27.74 | 27.50 | 27.56 | 5,018,193 | +0.06(+0.21%) |
Jul 27, 2005 | 27.46 | 27.69 | 27.34 | 27.50 | 5,617,964 | +0.34(+1.26%) |
Jul 26, 2005 | 27.48 | 27.49 | 27.04 | 27.16 | 4,756,172 | -0.39(-1.42%) |
Jul 25, 2005 | 27.99 | 28.01 | 27.46 | 27.55 | 4,953,067 | -0.36(-1.27%) |
Jul 22, 2005 | 27.88 | 28.16 | 27.74 | 27.91 | 3,777,758 | +0.07(+0.23%) |
Jul 21, 2005 | 27.50 | 28.13 | 27.50 | 27.85 | 7,783,666 | +0.67(+2.46%) |
Jul 20, 2005 | 27.26 | 27.70 | 27.12 | 27.18 | 7,481,715 | +0.17(+0.62%) |
Jul 19, 2005 | 26.79 | 27.18 | 26.55 | 27.01 | 3,834,348 | +0.23(+0.84%) |
Jul 18, 2005 | 26.77 | 27.08 | 26.71 | 26.79 | 4,697,104 | +0.01(+0.05%) |
Jul 15, 2005 | 27.09 | 27.14 | 26.77 | 26.77 | 7,792,753 | -0.37(-1.36%) |
Jul 14, 2005 | 27.74 | 27.85 | 27.10 | 27.14 | 6,783,635 | -0.49(-1.76%) |
Jul 13, 2005 | 27.85 | 27.90 | 27.59 | 27.63 | 4,923,326 | -0.30(-1.09%) |
Jul 12, 2005 | 28.31 | 28.38 | 27.87 | 27.93 | 5,210,131 | -0.15(-0.52%) |
Jul 11, 2005 | 27.78 | 28.27 | 27.63 | 28.08 | 5,417,903 | +0.44(+1.60%) |
Jul 08, 2005 | 27.74 | 28.09 | 27.58 | 27.63 | 4,889,868 | -0.04(-0.16%) |
Jul 07, 2005 | 27.97 | 28.14 | 27.48 | 27.68 | 6,158,529 | -0.10(-0.37%) |
Jul 06, 2005 | 27.74 | 28.19 | 27.73 | 27.78 | 5,069,413 | +0.17(+0.60%) |
Jul 05, 2005 | 27.96 | 28.02 | 27.57 | 27.61 | 6,557,413 | -0.66(-2.34%) |
Jul 01, 2005 | 28.29 | 28.51 | 27.59 | 28.27 | 5,552,149 | -0.07(-0.26%) |
Jun 30, 2005 | 28.85 | 28.95 | 28.25 | 28.35 | 5,043,803 | -0.51(-1.76%) |
Jun 29, 2005 | 28.03 | 28.95 | 28.02 | 28.86 | 5,559,584 | +0.81(+2.87%) |
Jun 28, 2005 | 28.20 | 28.24 | 27.87 | 28.05 | 5,100,806 | -0.33(-1.18%) |
Jun 27, 2005 | 28.83 | 28.84 | 28.38 | 28.38 | 4,646,159 | -0.46(-1.59%) |
Jun 24, 2005 | 28.80 | 29.27 | 28.43 | 28.84 | 6,745,220 | +0.15(+0.51%) |
Jun 23, 2005 | 28.68 | 29.30 | 28.64 | 28.70 | 5,636,828 | +0.01(+0.05%) |
Jun 22, 2005 | 28.71 | 28.75 | 28.43 | 28.68 | 3,366,758 | -0.02(-0.08%) |
Jun 21, 2005 | 28.43 | 28.91 | 28.16 | 28.70 | 5,663,264 | +0.13(+0.46%) |
Jun 20, 2005 | 29.00 | 29.20 | 28.52 | 28.57 | 5,345,892 | -0.47(-1.63%) |
Jun 17, 2005 | 29.05 | 29.29 | 28.86 | 29.04 | 8,213,667 | +0.20(+0.68%) |
Jun 16, 2005 | 28.27 | 28.94 | 28.27 | 28.85 | 8,478,993 | +0.97(+3.46%) |
Jun 15, 2005 | 27.77 | 28.07 | 27.67 | 27.88 | 5,236,292 | +0.23(+0.81%) |
Jun 14, 2005 | 27.99 | 27.99 | 27.37 | 27.66 | 6,006,383 | -0.33(-1.17%) |
Jun 13, 2005 | 27.82 | 28.18 | 27.61 | 27.98 | 10,462,395 | +0.33(+1.21%) |
Jun 10, 2005 | 26.83 | 27.77 | 26.63 | 27.65 | 8,542,330 | +0.87(+3.25%) |
Jun 09, 2005 | 26.69 | 27.12 | 26.42 | 26.78 | 6,125,484 | +0.09(+0.33%) |
Jun 08, 2005 | 26.86 | 27.16 | 26.60 | 26.69 | 7,286,886 | -0.09(-0.35%) |
Jun 07, 2005 | 27.32 | 27.32 | 26.79 | 26.79 | 6,265,100 | -0.53(-1.94%) |
Jun 06, 2005 | 28.00 | 28.03 | 27.29 | 27.32 | 6,215,532 | -0.32(-1.16%) |
Jun 03, 2005 | 27.63 | 27.96 | 27.49 | 27.63 | 6,945,419 | +0.29(+1.06%) |
Jun 02, 2005 | 27.66 | 28.22 | 27.30 | 27.34 | 9,586,697 | -0.08(-0.29%) |
Jun 01, 2005 | 27.09 | 27.58 | 26.90 | 27.42 | 7,630,143 | +0.38(+1.40%) |
May 31, 2005 | 26.69 | 27.23 | 26.58 | 27.05 | 8,347,087 | -0.25(-0.93%) |
May 27, 2005 | 26.64 | 27.38 | 26.59 | 27.30 | 6,032,269 | +0.79(+2.99%) |
May 26, 2005 | 26.65 | 26.76 | 26.50 | 26.51 | 3,510,091 | -0.14(-0.52%) |
May 25, 2005 | 26.86 | 26.89 | 26.38 | 26.65 | 5,434,701 | -0.06(-0.22%) |
May 24, 2005 | 26.32 | 26.81 | 26.29 | 26.71 | 6,925,591 | +0.62(+2.39%) |
May 23, 2005 | 25.72 | 26.67 | 25.63 | 26.08 | 6,939,223 | +0.35(+1.35%) |
May 20, 2005 | 25.99 | 25.99 | 25.63 | 25.73 | 5,623,334 | -0.41(-1.56%) |
May 19, 2005 | 26.22 | 26.28 | 25.80 | 26.14 | 6,008,449 | -0.08(-0.30%) |
May 18, 2005 | 25.86 | 26.49 | 25.86 | 26.22 | 6,463,234 | +0.43(+1.66%) |
May 17, 2005 | 25.59 | 25.89 | 25.58 | 25.79 | 8,763,733 | +0.30(+1.17%) |
May 16, 2005 | 25.62 | 25.97 | 25.35 | 25.49 | 9,683,216 | -0.15(-0.60%) |
May 13, 2005 | 26.15 | 26.44 | 25.46 | 25.64 | 9,806,723 | -0.57(-2.16%) |
May 12, 2005 | 26.77 | 26.88 | 26.12 | 26.21 | 7,608,113 | -0.79(-2.93%) |
May 11, 2005 | 27.16 | 27.39 | 26.80 | 27.00 | 6,043,146 | -0.25(-0.93%) |
May 10, 2005 | 27.83 | 27.96 | 27.17 | 27.26 | 5,057,985 | -0.55(-1.98%) |
May 09, 2005 | 27.69 | 27.85 | 27.51 | 27.81 | 3,000,782 | +0.12(+0.45%) |
May 06, 2005 | 27.67 | 27.78 | 27.35 | 27.69 | 4,742,679 | -0.25(-0.91%) |
May 05, 2005 | 28.22 | 28.23 | 27.79 | 27.94 | 4,399,559 | -0.28(-1.00%) |
May 04, 2005 | 27.99 | 28.24 | 27.81 | 28.22 | 6,408,296 | +0.54(+1.94%) |
May 03, 2005 | 27.29 | 27.74 | 27.20 | 27.69 | 6,481,959 | +0.29(+1.06%) |