Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 74.36 | 75.05 | 73.78 | 74.11 | 371,596 | -0.49(-0.66%) |
Apr 27, 2006 | 73.12 | 75.90 | 72.69 | 74.61 | 1,087,872 | +0.80(+1.08%) |
Apr 26, 2006 | 72.88 | 74.34 | 72.83 | 73.81 | 688,547 | +1.42(+1.97%) |
Apr 25, 2006 | 73.12 | 73.60 | 71.83 | 72.38 | 642,704 | -0.35(-0.48%) |
Apr 24, 2006 | 73.57 | 73.59 | 71.77 | 72.73 | 918,771 | -0.89(-1.21%) |
Apr 21, 2006 | 73.63 | 74.11 | 71.69 | 73.62 | 1,139,685 | -1.28(-1.72%) |
Apr 20, 2006 | 76.68 | 77.57 | 70.46 | 74.90 | 2,568,896 | +0.82(+1.11%) |
Apr 19, 2006 | 73.08 | 74.10 | 72.33 | 74.08 | 825,669 | +1.29(+1.78%) |
Apr 18, 2006 | 70.38 | 72.90 | 69.95 | 72.79 | 794,096 | +2.41(+3.43%) |
Apr 17, 2006 | 70.01 | 70.85 | 69.77 | 70.38 | 779,827 | +1.20(+1.73%) |
Apr 13, 2006 | 68.43 | 70.35 | 68.66 | 69.18 | 847,022 | +0.75(+1.10%) |
Apr 12, 2006 | 68.01 | 68.64 | 67.26 | 68.43 | 525,416 | +0.67(+0.99%) |
Apr 11, 2006 | 67.59 | 69.01 | 67.45 | 67.76 | 694,416 | -0.10(-0.15%) |
Apr 10, 2006 | 67.74 | 68.40 | 67.00 | 67.86 | 681,260 | +0.19(+0.28%) |
Apr 07, 2006 | 68.18 | 68.68 | 66.93 | 67.67 | 487,771 | -0.93(-1.35%) |
Apr 06, 2006 | 67.87 | 68.60 | 66.75 | 68.60 | 662,539 | +0.73(+1.08%) |
Apr 05, 2006 | 67.12 | 68.06 | 66.62 | 67.87 | 952,874 | +0.75(+1.12%) |
Apr 04, 2006 | 68.49 | 69.37 | 66.75 | 67.12 | 1,415,346 | -0.13(-0.19%) |
Apr 03, 2006 | 67.64 | 68.28 | 67.15 | 67.24 | 548,287 | +0.04(+0.06%) |
Mar 31, 2006 | 66.95 | 68.37 | 66.61 | 67.21 | 2,188,495 | +1.21(+1.83%) |
Mar 30, 2006 | 67.18 | 68.35 | 65.81 | 66.00 | 1,129,464 | -0.98(-1.46%) |
Mar 29, 2006 | 64.38 | 67.17 | 64.24 | 66.98 | 550,210 | +2.65(+4.12%) |
Mar 28, 2006 | 63.19 | 65.10 | 62.98 | 64.33 | 633,698 | +1.10(+1.73%) |
Mar 27, 2006 | 63.29 | 63.64 | 63.05 | 63.23 | 244,492 | -0.06(-0.09%) |
Mar 24, 2006 | 63.05 | 63.70 | 62.35 | 63.29 | 351,458 | +0.34(+0.53%) |
Mar 23, 2006 | 61.51 | 62.98 | 61.35 | 62.96 | 452,959 | +1.44(+2.35%) |
Mar 22, 2006 | 60.40 | 61.77 | 59.99 | 61.51 | 368,459 | +1.14(+1.88%) |
Mar 21, 2006 | 62.19 | 62.33 | 60.38 | 60.38 | 428,267 | -1.91(-3.06%) |
Mar 20, 2006 | 62.70 | 62.75 | 61.57 | 62.28 | 315,128 | -0.27(-0.43%) |
Mar 17, 2006 | 63.14 | 63.16 | 62.11 | 62.55 | 690,672 | -0.10(-0.16%) |
Mar 16, 2006 | 61.67 | 63.44 | 61.12 | 62.65 | 979,995 | +0.98(+1.59%) |
Mar 15, 2006 | 60.73 | 61.75 | 60.14 | 61.67 | 468,341 | +1.33(+2.21%) |
Mar 14, 2006 | 57.63 | 60.38 | 57.52 | 60.34 | 655,961 | +2.95(+5.15%) |
Mar 13, 2006 | 55.81 | 58.15 | 55.81 | 57.38 | 493,742 | +1.67(+3.00%) |
Mar 10, 2006 | 55.39 | 55.90 | 55.24 | 55.71 | 616,798 | +0.33(+0.59%) |
Mar 09, 2006 | 55.29 | 56.25 | 55.18 | 55.39 | 665,474 | +0.10(+0.18%) |
Mar 08, 2006 | 55.73 | 56.53 | 54.57 | 55.29 | 938,605 | -0.57(-1.03%) |
Mar 07, 2006 | 58.12 | 58.23 | 55.65 | 55.86 | 585,426 | -2.39(-4.11%) |
Mar 06, 2006 | 58.86 | 60.09 | 57.33 | 58.25 | 441,929 | -1.54(-2.58%) |
Mar 03, 2006 | 58.25 | 59.88 | 58.13 | 59.79 | 434,440 | +1.46(+2.51%) |
Mar 02, 2006 | 59.24 | 59.82 | 58.02 | 58.33 | 354,798 | -0.81(-1.37%) |
Mar 01, 2006 | 56.62 | 59.93 | 56.62 | 59.14 | 816,157 | +2.50(+4.41%) |
Feb 28, 2006 | 57.12 | 57.18 | 55.82 | 56.64 | 484,027 | -0.47(-0.83%) |
Feb 27, 2006 | 57.56 | 58.06 | 56.84 | 57.12 | 461,460 | -0.47(-0.82%) |
Feb 24, 2006 | 58.04 | 58.53 | 57.41 | 57.59 | 290,132 | -0.61(-1.05%) |
Feb 23, 2006 | 56.72 | 58.77 | 56.68 | 58.20 | 634,102 | +1.47(+2.60%) |
Feb 22, 2006 | 55.07 | 56.94 | 54.99 | 56.73 | 353,280 | +1.85(+3.37%) |
Feb 21, 2006 | 55.63 | 55.88 | 54.60 | 54.88 | 528,048 | -0.95(-1.70%) |
Feb 17, 2006 | 56.12 | 56.45 | 55.58 | 55.83 | 265,036 | -0.30(-0.53%) |
Feb 16, 2006 | 57.52 | 57.52 | 55.75 | 56.13 | 489,593 | +0.53(+0.96%) |
Feb 15, 2006 | 53.46 | 56.08 | 53.46 | 55.59 | 881,732 | +2.09(+3.92%) |
Feb 14, 2006 | 52.17 | 53.51 | 51.92 | 53.50 | 324,540 | +1.38(+2.65%) |
Feb 13, 2006 | 52.77 | 53.03 | 51.78 | 52.12 | 448,608 | -0.98(-1.84%) |
Feb 10, 2006 | 53.16 | 53.34 | 52.66 | 53.09 | 357,429 | -0.27(-0.50%) |
Feb 09, 2006 | 53.35 | 54.34 | 53.23 | 53.36 | 397,098 | +0.01(+0.02%) |
Feb 08, 2006 | 54.01 | 54.30 | 52.98 | 53.35 | 378,781 | -0.53(-0.99%) |
Feb 07, 2006 | 54.70 | 54.70 | 52.97 | 53.88 | 668,307 | -0.62(-1.14%) |
Feb 06, 2006 | 53.53 | 54.55 | 52.87 | 54.51 | 588,665 | +1.24(+2.32%) |
Feb 03, 2006 | 54.05 | 54.05 | 52.79 | 53.27 | 733,175 | -0.88(-1.62%) |
Feb 02, 2006 | 50.41 | 55.03 | 50.40 | 54.15 | 1,984,076 | +5.98(+12.41%) |
Feb 01, 2006 | 47.31 | 48.28 | 47.19 | 48.17 | 886,894 | +0.81(+1.71%) |
Jan 31, 2006 | 46.44 | 47.50 | 45.90 | 47.36 | 409,242 | +0.94(+2.02%) |
Jan 30, 2006 | 46.94 | 47.43 | 46.36 | 46.42 | 324,641 | -0.58(-1.24%) |
Jan 27, 2006 | 47.63 | 48.42 | 46.25 | 47.01 | 581,480 | -0.61(-1.29%) |
Jan 26, 2006 | 45.31 | 47.68 | 45.31 | 47.62 | 748,253 | +2.91(+6.50%) |
Jan 25, 2006 | 43.97 | 44.72 | 43.75 | 44.71 | 763,129 | +0.99(+2.26%) |
Jan 24, 2006 | 43.03 | 44.30 | 43.01 | 43.73 | 957,023 | +0.75(+1.75%) |
Jan 23, 2006 | 44.39 | 44.45 | 42.71 | 42.98 | 717,793 | -1.44(-3.25%) |
Jan 20, 2006 | 45.44 | 45.44 | 43.83 | 44.42 | 452,352 | -0.86(-1.90%) |
Jan 19, 2006 | 44.71 | 45.90 | 44.57 | 45.28 | 715,364 | +2.00(+4.61%) |
Jan 18, 2006 | 43.53 | 44.32 | 42.70 | 43.28 | 702,714 | -1.24(-2.77%) |
Jan 17, 2006 | 43.73 | 44.74 | 43.43 | 44.52 | 388,800 | +0.54(+1.24%) |
Jan 13, 2006 | 43.80 | 44.11 | 43.36 | 43.97 | 256,130 | +0.14(+0.32%) |
Jan 12, 2006 | 44.09 | 44.58 | 43.48 | 43.84 | 207,454 | -0.31(-0.69%) |
Jan 11, 2006 | 44.57 | 44.57 | 42.97 | 44.14 | 656,872 | -0.43(-0.95%) |
Jan 10, 2006 | 44.42 | 45.26 | 44.34 | 44.57 | 622,971 | +0.15(+0.33%) |
Jan 09, 2006 | 44.07 | 44.68 | 43.98 | 44.42 | 207,555 | +0.26(+0.58%) |
Jan 06, 2006 | 44.02 | 44.67 | 43.68 | 44.16 | 246,112 | +0.38(+0.86%) |
Jan 05, 2006 | 43.86 | 43.87 | 43.37 | 43.79 | 237,611 | -0.11(-0.25%) |
Jan 04, 2006 | 43.83 | 44.20 | 43.48 | 43.89 | 559,318 | +0.17(+0.38%) |
Jan 03, 2006 | 42.74 | 43.99 | 42.49 | 43.73 | 491,009 | +1.50(+3.56%) |
Dec 30, 2005 | 42.19 | 42.59 | 42.05 | 42.22 | 346,297 | +0.03(+0.07%) |
Dec 29, 2005 | 42.10 | 42.82 | 41.81 | 42.19 | 251,070 | +0.08(+0.19%) |
Dec 28, 2005 | 41.83 | 42.23 | 41.62 | 42.12 | 212,818 | +0.10(+0.24%) |
Dec 27, 2005 | 41.97 | 42.26 | 41.67 | 42.02 | 265,845 | +0.12(+0.28%) |
Dec 23, 2005 | 41.75 | 42.21 | 41.73 | 41.90 | 155,844 | +0.32(+0.76%) |
Dec 22, 2005 | 41.50 | 41.67 | 40.85 | 41.58 | 226,479 | +0.21(+0.50%) |
Dec 21, 2005 | 40.84 | 41.50 | 40.84 | 41.37 | 188,227 | +0.56(+1.38%) |
Dec 20, 2005 | 40.76 | 41.19 | 40.42 | 40.81 | 180,030 | +0.00(+0.00%) |
Dec 19, 2005 | 41.80 | 41.80 | 40.58 | 40.81 | 247,731 | -0.95(-2.27%) |
Dec 16, 2005 | 41.60 | 42.18 | 41.55 | 41.76 | 386,472 | +0.26(+0.62%) |
Dec 15, 2005 | 42.00 | 42.02 | 40.67 | 41.50 | 517,725 | -0.46(-1.11%) |
Dec 14, 2005 | 43.24 | 43.53 | 41.89 | 41.97 | 287,299 | -1.25(-2.88%) |
Dec 13, 2005 | 42.31 | 43.21 | 42.25 | 43.21 | 536,143 | +0.90(+2.13%) |
Dec 12, 2005 | 42.41 | 42.72 | 41.84 | 42.31 | 306,628 | -0.08(-0.19%) |
Dec 09, 2005 | 42.89 | 42.95 | 42.16 | 42.39 | 261,494 | -0.52(-1.22%) |
Dec 08, 2005 | 42.94 | 43.69 | 42.35 | 42.92 | 453,769 | +0.13(+0.30%) |
Dec 07, 2005 | 42.67 | 42.96 | 42.25 | 42.79 | 331,826 | +0.22(+0.51%) |
Dec 06, 2005 | 43.08 | 43.43 | 42.49 | 42.57 | 428,368 | -0.67(-1.55%) |
Dec 05, 2005 | 42.67 | 43.56 | 41.45 | 43.24 | 637,442 | +0.38(+0.88%) |
Dec 02, 2005 | 42.93 | 43.21 | 42.37 | 42.87 | 458,120 | -0.06(-0.14%) |
Dec 01, 2005 | 41.31 | 42.93 | 41.11 | 42.93 | 567,211 | +1.67(+4.05%) |
Nov 30, 2005 | 41.23 | 41.41 | 40.83 | 41.26 | 268,679 | +0.34(+0.82%) |
Nov 29, 2005 | 40.13 | 41.31 | 40.20 | 40.92 | 492,021 | +0.80(+2.00%) |
Nov 28, 2005 | 41.11 | 41.15 | 40.05 | 40.12 | 457,209 | -0.99(-2.40%) |
Nov 25, 2005 | 41.07 | 41.26 | 40.91 | 41.11 | 69,219 | +0.14(+0.34%) |
Nov 23, 2005 | 40.86 | 41.30 | 40.82 | 40.97 | 205,430 | -0.35(-0.84%) |
Nov 22, 2005 | 41.57 | 41.61 | 41.06 | 41.32 | 384,145 | -0.53(-1.28%) |
Nov 21, 2005 | 41.85 | 42.00 | 41.39 | 41.85 | 364,411 | -0.25(-0.59%) |
Nov 18, 2005 | 42.64 | 42.82 | 41.94 | 42.10 | 212,615 | -0.15(-0.35%) |
Nov 17, 2005 | 42.49 | 42.59 | 42.13 | 42.24 | 305,919 | +0.03(+0.07%) |
Nov 16, 2005 | 42.29 | 42.50 | 41.77 | 42.21 | 260,279 | +0.02(+0.05%) |
Nov 15, 2005 | 41.67 | 42.91 | 41.62 | 42.19 | 511,755 | +0.52(+1.26%) |
Nov 14, 2005 | 41.40 | 41.83 | 41.26 | 41.67 | 330,814 | +0.19(+0.45%) |
Nov 11, 2005 | 41.37 | 41.61 | 41.26 | 41.48 | 286,489 | +0.04(+0.10%) |
Nov 10, 2005 | 41.50 | 41.75 | 40.73 | 41.44 | 541,203 | -0.06(-0.14%) |
Nov 09, 2005 | 40.91 | 41.60 | 40.73 | 41.50 | 461,055 | +0.99(+2.44%) |
Nov 08, 2005 | 40.70 | 40.85 | 40.20 | 40.51 | 349,940 | -0.19(-0.46%) |
Nov 07, 2005 | 40.22 | 40.73 | 40.28 | 40.70 | 272,828 | +0.49(+1.23%) |
Nov 04, 2005 | 40.91 | 41.06 | 39.61 | 40.21 | 563,365 | -0.37(-0.90%) |
Nov 03, 2005 | 41.01 | 41.57 | 40.27 | 40.57 | 519,345 | +0.05(+0.12%) |
Nov 02, 2005 | 39.70 | 40.75 | 39.64 | 40.52 | 417,742 | +0.85(+2.14%) |
Nov 01, 2005 | 39.33 | 40.56 | 39.24 | 39.67 | 612,446 | +0.40(+1.01%) |
Oct 31, 2005 | 39.23 | 39.53 | 39.09 | 39.28 | 937,492 | +0.28(+0.71%) |
Oct 28, 2005 | 38.19 | 39.09 | 38.18 | 39.00 | 495,664 | +0.97(+2.55%) |
Oct 27, 2005 | 38.62 | 39.21 | 37.99 | 38.03 | 673,063 | -0.58(-1.51%) |
Oct 26, 2005 | 39.47 | 39.87 | 38.50 | 38.62 | 652,824 | -0.90(-2.28%) |
Oct 25, 2005 | 39.33 | 40.34 | 39.00 | 39.52 | 1,012,682 | +0.27(+0.68%) |
Oct 24, 2005 | 38.84 | 39.31 | 38.71 | 39.25 | 728,823 | +0.43(+1.12%) |
Oct 21, 2005 | 38.93 | 39.18 | 38.60 | 38.82 | 1,566,029 | +0.03(+0.08%) |
Oct 20, 2005 | 35.98 | 39.45 | 35.98 | 38.79 | 2,899,912 | +2.82(+7.83%) |
Oct 19, 2005 | 35.08 | 36.04 | 34.95 | 35.97 | 860,582 | +0.79(+2.25%) |
Oct 18, 2005 | 35.57 | 35.77 | 35.08 | 35.18 | 847,629 | -0.39(-1.08%) |
Oct 17, 2005 | 35.09 | 35.68 | 35.03 | 35.56 | 617,607 | +0.76(+2.19%) |
Oct 14, 2005 | 33.94 | 34.83 | 33.88 | 34.80 | 587,349 | +0.96(+2.83%) |
Oct 13, 2005 | 34.07 | 34.07 | 33.26 | 33.84 | 556,079 | -0.23(-0.67%) |
Oct 12, 2005 | 33.99 | 34.33 | 33.90 | 34.07 | 606,678 | +0.38(+1.11%) |
Oct 11, 2005 | 33.55 | 34.19 | 33.54 | 33.70 | 674,075 | -0.06(-0.18%) |
Oct 10, 2005 | 33.75 | 33.90 | 33.26 | 33.76 | 325,046 | -0.03(-0.09%) |
Oct 07, 2005 | 33.94 | 34.03 | 33.49 | 33.79 | 414,706 | +0.08(+0.23%) |
Oct 06, 2005 | 33.63 | 34.05 | 33.09 | 33.71 | 672,861 | +0.08(+0.24%) |
Oct 05, 2005 | 33.87 | 34.48 | 33.63 | 33.63 | 787,416 | +0.03(+0.09%) |
Oct 04, 2005 | 34.05 | 34.22 | 33.46 | 33.60 | 427,660 | -0.65(-1.90%) |
Oct 03, 2005 | 33.55 | 34.32 | 33.47 | 34.25 | 1,104,772 | +0.78(+2.33%) |
Sep 30, 2005 | 33.00 | 33.62 | 32.91 | 33.47 | 806,846 | +0.46(+1.41%) |
Sep 29, 2005 | 32.36 | 33.09 | 32.14 | 33.00 | 547,882 | +0.69(+2.14%) |
Sep 28, 2005 | 32.12 | 32.31 | 31.99 | 32.31 | 812,210 | +0.64(+2.03%) |
Sep 27, 2005 | 31.66 | 32.01 | 31.47 | 31.67 | 454,983 | +0.11(+0.34%) |
Sep 26, 2005 | 31.32 | 31.90 | 31.18 | 31.56 | 466,520 | +0.44(+1.43%) |
Sep 23, 2005 | 31.12 | 31.41 | 30.40 | 31.12 | 874,952 | +0.63(+2.07%) |
Sep 22, 2005 | 30.64 | 30.68 | 30.33 | 30.48 | 1,341,877 | -0.16(-0.52%) |
Sep 21, 2005 | 31.13 | 31.61 | 30.37 | 30.64 | 780,029 | -0.53(-1.71%) |
Sep 20, 2005 | 31.58 | 32.13 | 30.93 | 31.18 | 396,491 | -0.27(-0.85%) |
Sep 19, 2005 | 32.54 | 32.54 | 31.32 | 31.44 | 438,285 | -1.10(-3.37%) |
Sep 16, 2005 | 32.12 | 32.66 | 32.12 | 32.54 | 439,803 | +0.33(+1.01%) |
Sep 15, 2005 | 32.61 | 32.76 | 32.08 | 32.21 | 115,567 | -0.34(-1.03%) |
Sep 14, 2005 | 33.23 | 33.27 | 32.22 | 32.55 | 426,951 | -0.56(-1.70%) |
Sep 13, 2005 | 33.65 | 33.70 | 32.97 | 33.11 | 312,801 | -0.59(-1.76%) |
Sep 12, 2005 | 33.60 | 33.91 | 33.39 | 33.71 | 178,107 | +0.06(+0.18%) |
Sep 09, 2005 | 33.35 | 33.69 | 33.25 | 33.65 | 174,666 | +0.38(+1.13%) |
Sep 08, 2005 | 33.15 | 33.39 | 33.05 | 33.27 | 321,200 | +0.06(+0.18%) |
Sep 07, 2005 | 33.20 | 33.40 | 32.82 | 33.21 | 307,538 | -0.13(-0.39%) |
Sep 06, 2005 | 33.30 | 33.54 | 32.83 | 33.34 | 586,944 | -0.33(-0.97%) |
Sep 02, 2005 | 33.80 | 34.14 | 33.23 | 33.67 | 436,059 | -0.12(-0.35%) |
Sep 01, 2005 | 34.29 | 34.53 | 33.48 | 33.79 | 286,692 | -0.50(-1.47%) |
Aug 31, 2005 | 33.28 | 34.29 | 32.81 | 34.29 | 393,657 | +1.05(+3.15%) |
Aug 30, 2005 | 33.00 | 33.35 | 32.64 | 33.24 | 325,248 | +0.10(+0.30%) |
Aug 29, 2005 | 32.92 | 33.20 | 32.61 | 33.14 | 241,456 | +0.24(+0.72%) |
Aug 26, 2005 | 33.84 | 33.84 | 32.86 | 32.91 | 395,277 | -0.70(-2.09%) |
Aug 25, 2005 | 32.79 | 33.74 | 32.77 | 33.61 | 502,445 | +0.81(+2.47%) |
Aug 24, 2005 | 33.22 | 33.30 | 32.62 | 32.80 | 402,664 | -0.41(-1.25%) |
Aug 23, 2005 | 33.45 | 33.72 | 33.01 | 33.21 | 352,571 | -0.41(-1.23%) |
Aug 22, 2005 | 33.89 | 34.16 | 33.36 | 33.63 | 594,838 | -0.17(-0.50%) |
Aug 19, 2005 | 34.59 | 34.59 | 33.78 | 33.80 | 497,992 | -0.21(-0.61%) |
Aug 18, 2005 | 34.42 | 34.42 | 33.68 | 34.00 | 970,179 | -0.41(-1.18%) |
Aug 17, 2005 | 33.05 | 34.80 | 33.05 | 34.41 | 1,853,733 | +3.06(+9.77%) |
Aug 16, 2005 | 32.47 | 32.47 | 31.06 | 31.34 | 383,841 | -1.25(-3.85%) |
Aug 15, 2005 | 32.70 | 32.80 | 32.08 | 32.60 | 268,476 | -0.20(-0.60%) |
Aug 12, 2005 | 32.41 | 32.92 | 32.11 | 32.80 | 344,172 | +0.33(+1.00%) |
Aug 11, 2005 | 32.37 | 32.59 | 32.20 | 32.47 | 419,260 | +0.02(+0.06%) |
Aug 10, 2005 | 32.71 | 33.32 | 32.14 | 32.45 | 356,012 | -0.02(-0.06%) |
Aug 09, 2005 | 32.51 | 32.71 | 32.18 | 32.47 | 251,880 | +0.10(+0.31%) |
Aug 08, 2005 | 32.02 | 32.60 | 32.02 | 32.37 | 315,229 | +0.44(+1.39%) |
Aug 05, 2005 | 32.16 | 32.60 | 31.67 | 31.93 | 315,938 | -0.29(-0.89%) |
Aug 04, 2005 | 32.61 | 32.61 | 32.11 | 32.21 | 385,258 | -0.35(-1.06%) |
Aug 03, 2005 | 33.15 | 33.37 | 32.56 | 32.56 | 501,331 | -0.59(-1.79%) |
Aug 02, 2005 | 33.83 | 33.84 | 33.10 | 33.15 | 681,058 | -0.59(-1.76%) |
Aug 01, 2005 | 33.66 | 33.84 | 33.65 | 33.75 | 469,758 | +0.09(+0.26%) |
Jul 29, 2005 | 33.65 | 33.91 | 33.65 | 33.66 | 2,527,405 | -0.95(-2.74%) |
Jul 28, 2005 | 33.55 | 34.73 | 33.45 | 34.61 | 420,171 | +1.37(+4.13%) |
Jul 27, 2005 | 33.00 | 33.23 | 32.56 | 33.23 | 244,088 | +0.42(+1.30%) |
Jul 26, 2005 | 33.29 | 33.42 | 32.73 | 32.81 | 457,918 | -0.41(-1.22%) |
Jul 25, 2005 | 34.44 | 34.66 | 33.16 | 33.21 | 319,379 | -1.27(-3.70%) |
Jul 22, 2005 | 34.29 | 34.93 | 34.09 | 34.49 | 359,857 | +0.40(+1.16%) |
Jul 21, 2005 | 34.59 | 34.59 | 33.84 | 34.09 | 407,218 | +0.00(+0.00%) |
Jul 20, 2005 | 33.16 | 34.09 | 32.52 | 34.09 | 372,507 | +0.93(+2.80%) |
Jul 19, 2005 | 31.50 | 33.24 | 31.50 | 33.16 | 242,974 | +1.67(+5.30%) |
Jul 18, 2005 | 31.46 | 31.88 | 31.23 | 31.49 | 276,370 | +0.03(+0.09%) |
Jul 15, 2005 | 31.63 | 31.80 | 31.34 | 31.46 | 224,860 | -0.16(-0.50%) |
Jul 14, 2005 | 32.46 | 32.54 | 31.54 | 31.62 | 238,117 | -0.62(-1.93%) |
Jul 13, 2005 | 32.59 | 32.78 | 32.19 | 32.24 | 140,158 | -0.35(-1.06%) |
Jul 12, 2005 | 32.59 | 32.83 | 32.08 | 32.59 | 197,638 | -0.17(-0.51%) |
Jul 11, 2005 | 33.05 | 33.08 | 32.61 | 32.76 | 227,795 | -0.13(-0.39%) |
Jul 08, 2005 | 31.69 | 32.96 | 31.54 | 32.89 | 333,850 | +1.34(+4.26%) |
Jul 07, 2005 | 31.03 | 31.62 | 30.89 | 31.54 | 235,385 | +0.51(+1.66%) |
Jul 06, 2005 | 31.49 | 31.72 | 30.94 | 31.03 | 345,386 | -0.29(-0.91%) |
Jul 05, 2005 | 31.28 | 31.43 | 30.94 | 31.32 | 309,562 | +0.04(+0.13%) |
Jul 01, 2005 | 31.26 | 31.29 | 30.93 | 31.28 | 335,064 | +0.27(+0.86%) |
Jun 30, 2005 | 31.03 | 31.37 | 30.91 | 31.01 | 486,658 | +0.03(+0.10%) |
Jun 29, 2005 | 31.28 | 31.55 | 30.96 | 30.98 | 346,398 | +0.14(+0.45%) |
Jun 28, 2005 | 29.64 | 30.88 | 29.58 | 30.84 | 326,361 | +1.08(+3.62%) |
Jun 27, 2005 | 30.42 | 30.43 | 29.52 | 29.76 | 278,394 | -0.67(-2.21%) |
Jun 24, 2005 | 30.51 | 30.56 | 29.99 | 30.44 | 738,842 | +0.01(+0.03%) |
Jun 23, 2005 | 30.29 | 30.83 | 30.29 | 30.43 | 352,976 | +0.02(+0.07%) |
Jun 22, 2005 | 30.83 | 30.83 | 30.04 | 30.41 | 346,499 | -0.21(-0.68%) |
Jun 21, 2005 | 31.00 | 31.34 | 30.44 | 30.61 | 176,893 | -0.38(-1.21%) |
Jun 20, 2005 | 30.49 | 31.19 | 30.06 | 30.99 | 235,283 | +0.50(+1.65%) |
Jun 17, 2005 | 30.63 | 30.86 | 30.22 | 30.48 | 362,590 | +0.10(+0.33%) |
Jun 16, 2005 | 29.89 | 30.39 | 29.81 | 30.39 | 272,727 | +0.44(+1.49%) |
Jun 15, 2005 | 29.64 | 30.04 | 29.34 | 29.94 | 408,129 | +0.48(+1.64%) |
Jun 14, 2005 | 29.89 | 30.19 | 29.27 | 29.46 | 605,767 | +0.19(+0.64%) |
Jun 13, 2005 | 29.05 | 29.40 | 28.79 | 29.27 | 339,416 | +0.22(+0.75%) |
Jun 10, 2005 | 28.51 | 29.14 | 28.51 | 29.05 | 633,090 | -0.20(-0.68%) |
Jun 09, 2005 | 29.68 | 29.68 | 29.04 | 29.25 | 194,906 | -0.41(-1.37%) |
Jun 08, 2005 | 30.05 | 30.14 | 29.48 | 29.65 | 132,163 | -0.20(-0.66%) |
Jun 07, 2005 | 29.69 | 30.14 | 29.55 | 29.85 | 173,148 | +0.17(+0.57%) |
Jun 06, 2005 | 29.30 | 29.73 | 29.24 | 29.68 | 174,869 | +0.28(+0.94%) |
Jun 03, 2005 | 29.20 | 29.62 | 29.08 | 29.41 | 142,283 | +0.11(+0.37%) |
Jun 02, 2005 | 28.86 | 29.31 | 28.67 | 29.30 | 165,356 | +0.60(+2.10%) |
Jun 01, 2005 | 28.73 | 28.81 | 28.43 | 28.70 | 224,658 | -0.16(-0.55%) |
May 31, 2005 | 28.90 | 29.05 | 28.77 | 28.85 | 333,141 | +0.03(+0.10%) |
May 27, 2005 | 27.96 | 28.93 | 27.76 | 28.82 | 199,460 | +0.78(+2.78%) |
May 26, 2005 | 27.52 | 28.16 | 27.52 | 28.04 | 175,071 | +0.59(+2.16%) |
May 25, 2005 | 27.72 | 27.84 | 27.34 | 27.45 | 106,459 | -0.31(-1.10%) |
May 24, 2005 | 27.55 | 28.16 | 27.45 | 27.76 | 322,313 | +0.21(+0.75%) |
May 23, 2005 | 27.19 | 28.09 | 27.05 | 27.55 | 349,232 | +0.20(+0.72%) |
May 20, 2005 | 27.48 | 27.57 | 27.13 | 27.35 | 231,236 | -0.03(-0.11%) |
May 19, 2005 | 27.00 | 27.43 | 26.94 | 27.38 | 297,419 | +0.50(+1.87%) |
May 18, 2005 | 26.02 | 26.88 | 26.02 | 26.88 | 295,901 | +0.99(+3.82%) |
May 17, 2005 | 25.37 | 26.06 | 25.05 | 25.89 | 265,643 | +0.55(+2.18%) |
May 16, 2005 | 24.51 | 25.34 | 24.41 | 25.34 | 312,801 | +1.31(+5.47%) |
May 13, 2005 | 23.67 | 24.47 | 23.51 | 24.02 | 335,671 | +0.41(+1.72%) |
May 12, 2005 | 24.46 | 24.75 | 23.57 | 23.62 | 218,788 | -0.77(-3.16%) |
May 11, 2005 | 24.46 | 24.70 | 24.10 | 24.39 | 145,117 | -0.22(-0.88%) |
May 10, 2005 | 25.15 | 25.15 | 24.54 | 24.61 | 207,151 | -0.67(-2.66%) |
May 09, 2005 | 24.90 | 25.28 | 24.41 | 25.28 | 265,643 | +0.28(+1.11%) |
May 06, 2005 | 24.75 | 25.12 | 24.64 | 25.00 | 181,750 | +0.49(+2.02%) |
May 05, 2005 | 25.05 | 25.05 | 24.21 | 24.51 | 291,752 | -0.62(-2.48%) |
May 04, 2005 | 24.77 | 25.18 | 24.28 | 25.13 | 389,205 | +0.60(+2.46%) |
May 03, 2005 | 24.21 | 24.85 | 24.07 | 24.53 | 444,863 | +0.32(+1.31%) |