Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.48 | 37.79 | 36.97 | 37.33 | 1,748,018 | -0.11(-0.30%) |
May 30, 2006 | 38.49 | 38.54 | 37.43 | 37.44 | 1,625,206 | -1.07(-2.79%) |
May 26, 2006 | 38.18 | 38.81 | 38.05 | 38.51 | 1,516,248 | +0.74(+1.95%) |
May 25, 2006 | 37.65 | 37.89 | 37.09 | 37.78 | 1,729,232 | +0.64(+1.72%) |
May 24, 2006 | 37.88 | 39.09 | 36.30 | 37.14 | 3,930,458 | -0.98(-2.57%) |
May 23, 2006 | 37.03 | 39.57 | 37.03 | 38.12 | 4,821,844 | +1.11(+3.00%) |
May 22, 2006 | 37.09 | 37.56 | 36.26 | 37.01 | 2,574,593 | -0.49(-1.31%) |
May 19, 2006 | 37.48 | 37.83 | 36.84 | 37.50 | 2,904,988 | -0.02(-0.05%) |
May 18, 2006 | 38.24 | 38.67 | 37.49 | 37.51 | 2,511,426 | -0.55(-1.45%) |
May 17, 2006 | 39.20 | 39.45 | 37.80 | 38.07 | 3,374,398 | -1.43(-3.62%) |
May 16, 2006 | 40.12 | 40.15 | 38.97 | 39.50 | 2,794,622 | -0.49(-1.21%) |
May 15, 2006 | 40.46 | 40.67 | 39.48 | 39.98 | 2,948,665 | -0.90(-2.20%) |
May 12, 2006 | 41.39 | 41.44 | 40.66 | 40.88 | 2,442,623 | -0.75(-1.81%) |
May 11, 2006 | 42.16 | 42.58 | 41.49 | 41.64 | 2,234,805 | -0.48(-1.14%) |
May 10, 2006 | 42.37 | 42.69 | 41.22 | 42.12 | 6,279,387 | -1.30(-2.99%) |
May 09, 2006 | 41.41 | 44.22 | 41.39 | 43.42 | 10,163,586 | +3.49(+8.75%) |
May 08, 2006 | 39.88 | 40.11 | 39.11 | 39.92 | 3,462,457 | +0.15(+0.37%) |
May 05, 2006 | 40.12 | 40.14 | 39.35 | 39.77 | 3,133,705 | -0.06(-0.15%) |
May 04, 2006 | 40.03 | 40.24 | 39.67 | 39.83 | 2,244,668 | +0.06(+0.15%) |
May 03, 2006 | 40.67 | 41.01 | 39.46 | 39.77 | 2,139,232 | -0.53(-1.32%) |
May 02, 2006 | 40.19 | 40.31 | 39.85 | 40.31 | 1,521,414 | +0.01(+0.02%) |
May 01, 2006 | 40.40 | 40.99 | 39.98 | 40.30 | 2,382,039 | +0.73(+1.85%) |
Apr 28, 2006 | 39.92 | 40.30 | 39.45 | 39.57 | 1,865,429 | -0.39(-0.98%) |
Apr 27, 2006 | 39.67 | 41.13 | 39.39 | 39.96 | 3,173,390 | -0.29(-0.71%) |
Apr 26, 2006 | 39.82 | 40.56 | 39.81 | 40.24 | 3,010,189 | +0.39(+0.97%) |
Apr 25, 2006 | 39.64 | 40.20 | 39.37 | 39.86 | 4,238,076 | +0.45(+1.15%) |
Apr 24, 2006 | 39.18 | 39.47 | 38.60 | 39.40 | 2,638,934 | -0.01(-0.03%) |
Apr 21, 2006 | 38.33 | 39.57 | 37.99 | 39.42 | 2,600,658 | +1.18(+3.07%) |
Apr 20, 2006 | 38.88 | 39.11 | 38.09 | 38.24 | 1,317,588 | -0.37(-0.97%) |
Apr 19, 2006 | 37.74 | 38.74 | 37.58 | 38.62 | 2,940,446 | +0.77(+2.03%) |
Apr 18, 2006 | 36.78 | 38.03 | 36.36 | 37.85 | 1,648,923 | +1.07(+2.91%) |
Apr 17, 2006 | 36.55 | 36.87 | 36.46 | 36.78 | 688,734 | +0.33(+0.91%) |
Apr 13, 2006 | 36.45 | 36.74 | 36.18 | 36.45 | 692,726 | -0.00(-0.01%) |
Apr 12, 2006 | 36.30 | 36.55 | 36.18 | 36.45 | 967,938 | +0.29(+0.80%) |
Apr 11, 2006 | 37.16 | 37.22 | 36.06 | 36.16 | 1,476,328 | -0.92(-2.49%) |
Apr 10, 2006 | 37.73 | 37.73 | 36.85 | 37.09 | 1,382,399 | -0.80(-2.10%) |
Apr 07, 2006 | 38.13 | 38.32 | 37.10 | 37.88 | 2,369,828 | -0.30(-0.78%) |
Apr 06, 2006 | 37.48 | 38.21 | 37.22 | 38.18 | 2,569,427 | +0.70(+1.86%) |
Apr 05, 2006 | 37.11 | 37.64 | 37.11 | 37.48 | 1,788,642 | +0.45(+1.21%) |
Apr 04, 2006 | 36.50 | 37.11 | 36.38 | 37.04 | 1,259,822 | +0.48(+1.30%) |
Apr 03, 2006 | 36.62 | 37.04 | 36.47 | 36.56 | 1,664,656 | +0.02(+0.06%) |
Mar 31, 2006 | 36.77 | 36.88 | 36.16 | 36.54 | 1,470,927 | -0.38(-1.03%) |
Mar 30, 2006 | 37.30 | 37.46 | 36.68 | 36.92 | 1,712,795 | -0.38(-1.03%) |
Mar 29, 2006 | 36.45 | 37.41 | 36.43 | 37.30 | 2,420,080 | +0.67(+1.84%) |
Mar 28, 2006 | 36.31 | 36.63 | 36.08 | 36.63 | 1,698,705 | +0.32(+0.87%) |
Mar 27, 2006 | 36.01 | 36.40 | 35.82 | 36.31 | 1,453,785 | +0.25(+0.70%) |
Mar 24, 2006 | 35.63 | 36.25 | 35.63 | 36.06 | 1,301,620 | +0.43(+1.21%) |
Mar 23, 2006 | 35.63 | 36.04 | 35.48 | 35.63 | 1,160,023 | -0.02(-0.05%) |
Mar 22, 2006 | 35.18 | 36.02 | 35.15 | 35.65 | 2,192,772 | +0.31(+0.87%) |
Mar 21, 2006 | 35.43 | 35.61 | 35.25 | 35.34 | 2,909,450 | -0.38(-1.07%) |
Mar 20, 2006 | 35.93 | 36.26 | 35.55 | 35.72 | 1,778,780 | -0.17(-0.47%) |
Mar 17, 2006 | 36.44 | 36.44 | 35.90 | 35.90 | 2,354,095 | -0.33(-0.91%) |
Mar 16, 2006 | 35.80 | 36.31 | 35.58 | 36.22 | 2,500,154 | +0.34(+0.95%) |
Mar 15, 2006 | 35.64 | 35.90 | 35.25 | 35.88 | 2,498,511 | +0.27(+0.77%) |
Mar 14, 2006 | 35.65 | 35.98 | 35.02 | 35.61 | 3,786,747 | +0.06(+0.18%) |
Mar 13, 2006 | 34.92 | 35.75 | 34.90 | 35.55 | 4,765,017 | +0.74(+2.13%) |
Mar 10, 2006 | 33.45 | 35.03 | 33.07 | 34.80 | 6,859,399 | +1.16(+3.46%) |
Mar 09, 2006 | 33.03 | 33.79 | 32.96 | 33.64 | 5,649,359 | +0.64(+1.94%) |
Mar 08, 2006 | 32.79 | 33.27 | 32.13 | 33.00 | 4,376,151 | +0.32(+0.98%) |
Mar 07, 2006 | 34.58 | 34.66 | 31.93 | 32.68 | 10,065,195 | -2.42(-6.90%) |
Mar 06, 2006 | 36.20 | 36.20 | 34.94 | 35.11 | 2,947,726 | -0.45(-1.27%) |
Mar 03, 2006 | 35.35 | 35.92 | 35.14 | 35.56 | 3,791,678 | +0.72(+2.08%) |
Mar 02, 2006 | 35.98 | 35.98 | 34.08 | 34.83 | 9,418,729 | -2.56(-6.84%) |
Mar 01, 2006 | 36.76 | 37.52 | 36.63 | 37.39 | 1,432,886 | +0.64(+1.75%) |
Feb 28, 2006 | 37.51 | 37.39 | 36.75 | 36.75 | 1,993,642 | -0.76(-2.02%) |
Feb 27, 2006 | 37.22 | 37.69 | 36.85 | 37.51 | 1,913,333 | +0.54(+1.46%) |
Feb 24, 2006 | 36.48 | 37.10 | 36.38 | 36.97 | 1,177,634 | +0.49(+1.34%) |
Feb 23, 2006 | 36.37 | 36.79 | 36.08 | 36.48 | 1,443,453 | +0.01(+0.02%) |
Feb 22, 2006 | 35.64 | 36.68 | 35.56 | 36.47 | 2,106,122 | +0.83(+2.32%) |
Feb 21, 2006 | 35.25 | 35.78 | 35.22 | 35.64 | 1,823,161 | +0.63(+1.81%) |
Feb 17, 2006 | 34.66 | 35.17 | 34.49 | 35.01 | 1,650,332 | +0.35(+1.02%) |
Feb 16, 2006 | 34.59 | 34.66 | 34.16 | 34.66 | 2,453,894 | +0.23(+0.68%) |
Feb 15, 2006 | 34.67 | 34.92 | 34.11 | 34.42 | 2,560,269 | -0.26(-0.76%) |
Feb 14, 2006 | 34.52 | 34.81 | 34.20 | 34.69 | 3,470,676 | +0.14(+0.41%) |
Feb 13, 2006 | 34.68 | 35.02 | 34.44 | 34.55 | 1,585,051 | -0.12(-0.36%) |
Feb 10, 2006 | 35.52 | 35.55 | 34.41 | 34.67 | 4,964,147 | -1.10(-3.08%) |
Feb 09, 2006 | 35.89 | 36.06 | 35.67 | 35.77 | 2,734,272 | -0.27(-0.76%) |
Feb 08, 2006 | 36.67 | 36.67 | 35.56 | 36.04 | 3,028,975 | -0.66(-1.81%) |
Feb 07, 2006 | 37.28 | 37.28 | 36.53 | 36.71 | 1,971,569 | -0.57(-1.54%) |
Feb 06, 2006 | 37.54 | 37.88 | 36.88 | 37.28 | 1,771,970 | -0.22(-0.58%) |
Feb 03, 2006 | 37.26 | 37.56 | 37.12 | 37.50 | 2,958,058 | +0.35(+0.94%) |
Feb 02, 2006 | 37.41 | 37.49 | 37.03 | 37.15 | 1,972,273 | -0.15(-0.41%) |
Feb 01, 2006 | 37.59 | 37.62 | 37.11 | 37.30 | 2,835,246 | -0.15(-0.40%) |
Jan 31, 2006 | 37.22 | 37.61 | 37.10 | 37.45 | 3,260,275 | +0.11(+0.28%) |
Jan 30, 2006 | 37.39 | 37.47 | 37.27 | 37.35 | 1,761,403 | +0.09(+0.23%) |
Jan 27, 2006 | 37.01 | 37.44 | 37.01 | 37.26 | 2,626,254 | +0.26(+0.69%) |
Jan 26, 2006 | 37.05 | 37.19 | 36.82 | 37.01 | 2,637,056 | +0.18(+0.49%) |
Jan 25, 2006 | 36.69 | 37.11 | 36.56 | 36.83 | 2,674,158 | +0.08(+0.21%) |
Jan 24, 2006 | 35.41 | 36.99 | 35.38 | 36.75 | 6,179,822 | +1.68(+4.78%) |
Jan 23, 2006 | 35.01 | 35.23 | 34.71 | 35.07 | 3,295,733 | +0.17(+0.48%) |
Jan 20, 2006 | 34.73 | 35.12 | 34.55 | 34.91 | 2,619,444 | +0.09(+0.27%) |
Jan 19, 2006 | 34.94 | 35.01 | 34.65 | 34.81 | 1,485,956 | -0.06(-0.18%) |
Jan 18, 2006 | 34.72 | 35.08 | 34.51 | 34.88 | 1,356,804 | +0.13(+0.37%) |
Jan 17, 2006 | 35.13 | 35.13 | 34.50 | 34.75 | 1,072,434 | -0.17(-0.49%) |
Jan 13, 2006 | 34.79 | 35.01 | 34.62 | 34.92 | 3,040,246 | +0.70(+2.04%) |
Jan 12, 2006 | 34.60 | 34.63 | 34.09 | 34.22 | 1,220,842 | -0.38(-1.10%) |
Jan 11, 2006 | 34.49 | 34.84 | 34.38 | 34.60 | 2,230,578 | +0.22(+0.64%) |
Jan 10, 2006 | 33.66 | 34.48 | 33.56 | 34.38 | 2,127,491 | +0.65(+1.93%) |
Jan 09, 2006 | 33.47 | 33.90 | 33.46 | 33.73 | 1,028,757 | +0.21(+0.64%) |
Jan 06, 2006 | 33.39 | 33.66 | 32.92 | 33.51 | 887,394 | +0.45(+1.37%) |
Jan 05, 2006 | 33.16 | 33.38 | 32.97 | 33.06 | 816,242 | -0.09(-0.28%) |
Jan 04, 2006 | 33.56 | 33.67 | 33.00 | 33.16 | 1,853,453 | -0.45(-1.34%) |
Jan 03, 2006 | 33.26 | 33.61 | 32.52 | 33.61 | 1,470,223 | +0.71(+2.15%) |
Dec 30, 2005 | 32.95 | 33.00 | 32.70 | 32.90 | 700,710 | -0.32(-0.95%) |
Dec 29, 2005 | 33.32 | 33.49 | 33.05 | 33.22 | 627,445 | +0.03(+0.10%) |
Dec 28, 2005 | 32.97 | 33.37 | 32.97 | 33.18 | 578,132 | +0.25(+0.75%) |
Dec 27, 2005 | 33.39 | 33.69 | 32.84 | 32.94 | 920,504 | -0.35(-1.04%) |
Dec 23, 2005 | 33.02 | 33.32 | 33.02 | 33.28 | 696,013 | +0.22(+0.66%) |
Dec 22, 2005 | 33.00 | 33.13 | 32.90 | 33.06 | 694,839 | +0.27(+0.83%) |
Dec 21, 2005 | 32.90 | 33.11 | 32.69 | 32.79 | 988,602 | +0.14(+0.44%) |
Dec 20, 2005 | 32.22 | 32.95 | 31.82 | 32.65 | 1,756,941 | +0.55(+1.70%) |
Dec 19, 2005 | 32.58 | 32.62 | 32.05 | 32.10 | 1,115,171 | -0.48(-1.46%) |
Dec 16, 2005 | 32.51 | 32.81 | 32.44 | 32.58 | 1,252,308 | +0.07(+0.22%) |
Dec 15, 2005 | 32.31 | 32.55 | 32.28 | 32.51 | 1,518,596 | +0.20(+0.63%) |
Dec 14, 2005 | 32.36 | 32.73 | 32.15 | 32.30 | 1,292,697 | +0.09(+0.26%) |
Dec 13, 2005 | 32.01 | 32.30 | 31.80 | 32.22 | 1,027,113 | +0.15(+0.48%) |
Dec 12, 2005 | 31.56 | 32.15 | 31.56 | 32.06 | 1,561,334 | +0.77(+2.46%) |
Dec 09, 2005 | 31.22 | 31.46 | 31.11 | 31.29 | 667,130 | +0.10(+0.31%) |
Dec 08, 2005 | 31.29 | 31.45 | 30.80 | 31.19 | 2,362,314 | -0.09(-0.30%) |
Dec 07, 2005 | 32.11 | 32.13 | 31.15 | 31.29 | 1,958,889 | -0.84(-2.61%) |
Dec 06, 2005 | 32.11 | 32.45 | 32.07 | 32.13 | 1,301,855 | +0.09(+0.28%) |
Dec 05, 2005 | 32.19 | 32.22 | 31.80 | 32.04 | 978,974 | -0.26(-0.82%) |
Dec 02, 2005 | 32.36 | 32.49 | 32.17 | 32.30 | 1,211,449 | -0.00(-0.01%) |
Dec 01, 2005 | 31.62 | 32.36 | 31.56 | 32.31 | 2,324,742 | +0.75(+2.38%) |
Nov 30, 2005 | 31.82 | 32.09 | 31.50 | 31.56 | 1,882,336 | -0.36(-1.13%) |
Nov 29, 2005 | 31.26 | 31.94 | 31.23 | 31.92 | 2,611,225 | +0.89(+2.88%) |
Nov 28, 2005 | 31.64 | 31.73 | 30.91 | 31.02 | 2,065,733 | -0.74(-2.33%) |
Nov 25, 2005 | 31.72 | 31.76 | 31.61 | 31.76 | 363,270 | -0.02(-0.05%) |
Nov 23, 2005 | 31.68 | 31.85 | 31.48 | 31.78 | 1,500,280 | -0.01(-0.03%) |
Nov 22, 2005 | 31.22 | 31.95 | 30.94 | 31.79 | 1,566,735 | +0.55(+1.74%) |
Nov 21, 2005 | 30.93 | 31.29 | 30.90 | 31.24 | 1,536,913 | +0.22(+0.71%) |
Nov 18, 2005 | 30.87 | 31.13 | 30.61 | 31.02 | 2,053,522 | +0.23(+0.73%) |
Nov 17, 2005 | 30.04 | 30.90 | 29.98 | 30.80 | 2,929,645 | +0.95(+3.18%) |
Nov 16, 2005 | 29.72 | 29.97 | 29.49 | 29.85 | 1,164,249 | +0.28(+0.94%) |
Nov 15, 2005 | 29.71 | 29.92 | 29.55 | 29.57 | 1,177,399 | -0.14(-0.47%) |
Nov 14, 2005 | 29.58 | 29.94 | 29.39 | 29.71 | 1,094,507 | +0.37(+1.26%) |
Nov 11, 2005 | 29.43 | 29.69 | 29.26 | 29.34 | 765,521 | -0.21(-0.72%) |
Nov 10, 2005 | 29.38 | 29.63 | 28.98 | 29.55 | 1,391,557 | +0.25(+0.84%) |
Nov 09, 2005 | 28.96 | 29.70 | 28.89 | 29.31 | 1,733,929 | +0.52(+1.80%) |
Nov 08, 2005 | 28.93 | 29.17 | 28.60 | 28.79 | 1,479,146 | -0.35(-1.21%) |
Nov 07, 2005 | 29.19 | 29.27 | 28.60 | 29.14 | 2,149,564 | -0.05(-0.18%) |
Nov 04, 2005 | 28.49 | 29.40 | 28.28 | 29.19 | 4,708,425 | +1.42(+5.11%) |
Nov 03, 2005 | 28.57 | 28.77 | 27.76 | 27.77 | 2,178,448 | -0.80(-2.82%) |
Nov 02, 2005 | 27.47 | 28.61 | 27.44 | 28.58 | 3,158,362 | +1.32(+4.83%) |
Nov 01, 2005 | 27.13 | 27.31 | 26.74 | 27.26 | 1,793,574 | +0.18(+0.66%) |
Oct 31, 2005 | 26.66 | 27.17 | 26.63 | 27.08 | 1,516,718 | +0.46(+1.74%) |
Oct 28, 2005 | 25.98 | 26.67 | 25.86 | 26.62 | 1,825,275 | +0.64(+2.48%) |
Oct 27, 2005 | 26.07 | 26.09 | 25.39 | 25.98 | 1,422,554 | -0.09(-0.36%) |
Oct 26, 2005 | 26.17 | 26.61 | 26.01 | 26.07 | 1,078,774 | +0.01(+0.03%) |
Oct 25, 2005 | 26.42 | 26.60 | 25.86 | 26.06 | 1,440,635 | -0.44(-1.66%) |
Oct 24, 2005 | 25.98 | 26.50 | 25.73 | 26.50 | 1,512,491 | +0.44(+1.68%) |
Oct 21, 2005 | 26.02 | 26.11 | 25.45 | 26.06 | 2,186,432 | +0.21(+0.81%) |
Oct 20, 2005 | 26.65 | 26.66 | 25.68 | 25.85 | 1,632,016 | -0.82(-3.07%) |
Oct 19, 2005 | 25.87 | 26.70 | 25.73 | 26.67 | 1,468,814 | +0.58(+2.24%) |
Oct 18, 2005 | 25.96 | 26.25 | 25.80 | 26.09 | 2,417,732 | -0.11(-0.42%) |
Oct 17, 2005 | 25.72 | 26.23 | 25.55 | 26.20 | 946,334 | +0.47(+1.84%) |
Oct 14, 2005 | 25.52 | 25.88 | 25.38 | 25.73 | 1,175,286 | +0.20(+0.80%) |
Oct 13, 2005 | 25.32 | 25.59 | 25.14 | 25.52 | 1,383,574 | +0.24(+0.96%) |
Oct 12, 2005 | 25.41 | 25.53 | 24.99 | 25.28 | 2,360,435 | +0.29(+1.18%) |
Oct 11, 2005 | 25.55 | 25.71 | 24.98 | 24.98 | 1,720,074 | -0.41(-1.63%) |
Oct 10, 2005 | 26.15 | 26.37 | 25.23 | 25.40 | 2,150,973 | -0.15(-0.60%) |
Oct 07, 2005 | 25.31 | 25.76 | 25.27 | 25.55 | 1,569,083 | +0.23(+0.93%) |
Oct 06, 2005 | 25.61 | 25.68 | 24.92 | 25.32 | 2,037,319 | -0.23(-0.88%) |
Oct 05, 2005 | 26.78 | 26.82 | 25.54 | 25.54 | 1,929,066 | -1.40(-5.20%) |
Oct 04, 2005 | 27.23 | 27.47 | 26.94 | 26.94 | 1,061,162 | -0.37(-1.37%) |
Oct 03, 2005 | 27.20 | 27.41 | 27.08 | 27.32 | 957,840 | -0.10(-0.36%) |
Sep 30, 2005 | 26.83 | 27.43 | 26.72 | 27.42 | 1,298,098 | +0.50(+1.85%) |
Sep 29, 2005 | 26.79 | 27.17 | 26.75 | 26.92 | 900,778 | +0.11(+0.40%) |
Sep 28, 2005 | 26.70 | 27.07 | 26.34 | 26.81 | 1,175,990 | +0.11(+0.43%) |
Sep 27, 2005 | 26.45 | 26.86 | 26.41 | 26.70 | 932,010 | +0.28(+1.05%) |
Sep 26, 2005 | 26.49 | 26.68 | 26.21 | 26.42 | 1,127,617 | -0.09(-0.35%) |
Sep 23, 2005 | 26.51 | 26.67 | 26.19 | 26.51 | 1,208,396 | +0.11(+0.42%) |
Sep 22, 2005 | 25.47 | 26.77 | 25.45 | 26.40 | 2,746,953 | +0.93(+3.64%) |
Sep 21, 2005 | 25.69 | 26.02 | 25.34 | 25.47 | 1,520,240 | -0.29(-1.12%) |
Sep 20, 2005 | 26.10 | 26.13 | 25.65 | 25.76 | 1,483,608 | -0.23(-0.90%) |
Sep 19, 2005 | 25.93 | 26.29 | 25.79 | 26.00 | 865,320 | +0.19(+0.73%) |
Sep 16, 2005 | 26.08 | 26.42 | 25.70 | 25.81 | 2,333,900 | -0.16(-0.62%) |
Sep 15, 2005 | 26.14 | 26.19 | 25.91 | 25.97 | 572,966 | -0.08(-0.29%) |
Sep 14, 2005 | 26.39 | 26.39 | 25.93 | 26.05 | 568,740 | -0.06(-0.24%) |
Sep 13, 2005 | 26.39 | 26.43 | 26.04 | 26.11 | 901,248 | -0.21(-0.81%) |
Sep 12, 2005 | 26.17 | 26.53 | 26.17 | 26.33 | 1,776,431 | +0.35(+1.34%) |
Sep 09, 2005 | 26.00 | 26.19 | 25.70 | 25.98 | 2,599,015 | +0.20(+0.78%) |
Sep 08, 2005 | 26.08 | 26.08 | 25.59 | 25.78 | 1,070,555 | -0.36(-1.37%) |
Sep 07, 2005 | 26.36 | 26.42 | 26.09 | 26.13 | 857,806 | -0.16(-0.62%) |
Sep 06, 2005 | 26.10 | 26.34 | 25.90 | 26.30 | 1,260,761 | +0.32(+1.21%) |
Sep 02, 2005 | 26.47 | 26.47 | 25.82 | 25.98 | 999,639 | -0.33(-1.26%) |
Sep 01, 2005 | 26.53 | 26.95 | 25.99 | 26.31 | 4,751,397 | -0.05(-0.19%) |
Aug 31, 2005 | 25.28 | 26.36 | 25.15 | 26.36 | 4,423,116 | +1.42(+5.70%) |
Aug 30, 2005 | 24.73 | 24.96 | 24.56 | 24.94 | 1,490,183 | +0.25(+1.00%) |
Aug 29, 2005 | 24.70 | 24.82 | 24.48 | 24.70 | 1,309,604 | +0.13(+0.52%) |
Aug 26, 2005 | 24.76 | 24.78 | 24.23 | 24.57 | 1,210,744 | -0.15(-0.62%) |
Aug 25, 2005 | 24.78 | 24.95 | 24.58 | 24.72 | 1,119,633 | +0.09(+0.35%) |
Aug 24, 2005 | 24.55 | 24.91 | 24.44 | 24.64 | 2,186,901 | +0.06(+0.22%) |
Aug 23, 2005 | 24.69 | 24.75 | 24.50 | 24.58 | 1,728,763 | -0.06(-0.26%) |
Aug 22, 2005 | 24.74 | 24.81 | 24.37 | 24.64 | 646,701 | +0.10(+0.42%) |
Aug 19, 2005 | 24.79 | 24.85 | 24.41 | 24.54 | 892,560 | +0.10(+0.40%) |
Aug 18, 2005 | 24.49 | 24.57 | 24.31 | 24.44 | 1,020,068 | -0.06(-0.26%) |
Aug 17, 2005 | 24.49 | 24.61 | 24.28 | 24.51 | 1,172,468 | +0.02(+0.09%) |
Aug 16, 2005 | 24.58 | 24.66 | 24.40 | 24.49 | 1,685,320 | -0.05(-0.21%) |
Aug 15, 2005 | 24.53 | 24.63 | 24.40 | 24.54 | 1,091,220 | +0.00(+0.00%) |
Aug 12, 2005 | 24.90 | 24.90 | 24.20 | 24.54 | 2,955,240 | -0.36(-1.44%) |
Aug 11, 2005 | 25.36 | 25.44 | 24.83 | 24.90 | 2,570,601 | -0.52(-2.06%) |
Aug 10, 2005 | 25.55 | 26.18 | 25.20 | 25.42 | 4,699,032 | -0.05(-0.18%) |
Aug 09, 2005 | 25.89 | 26.12 | 25.19 | 25.47 | 8,009,559 | -1.70(-6.27%) |
Aug 08, 2005 | 27.43 | 27.68 | 26.93 | 27.17 | 1,044,725 | -0.08(-0.28%) |
Aug 05, 2005 | 27.51 | 27.60 | 26.93 | 27.25 | 989,072 | -0.46(-1.65%) |
Aug 04, 2005 | 27.66 | 27.81 | 27.50 | 27.70 | 1,259,587 | +0.04(+0.15%) |
Aug 03, 2005 | 27.55 | 27.85 | 27.41 | 27.66 | 670,652 | -0.09(-0.31%) |
Aug 02, 2005 | 27.15 | 28.01 | 27.08 | 27.74 | 1,612,995 | +0.53(+1.96%) |
Aug 01, 2005 | 27.22 | 27.51 | 27.12 | 27.21 | 1,336,844 | +0.04(+0.16%) |
Jul 29, 2005 | 27.47 | 27.60 | 27.05 | 27.17 | 1,395,549 | -0.43(-1.56%) |
Jul 28, 2005 | 25.91 | 27.64 | 25.90 | 27.60 | 3,409,387 | +1.78(+6.91%) |
Jul 27, 2005 | 25.68 | 25.82 | 25.33 | 25.82 | 945,160 | +0.24(+0.93%) |
Jul 26, 2005 | 25.32 | 25.65 | 25.20 | 25.58 | 1,800,853 | +0.36(+1.44%) |
Jul 25, 2005 | 25.62 | 25.64 | 25.13 | 25.21 | 927,548 | -0.42(-1.64%) |
Jul 22, 2005 | 25.55 | 25.66 | 25.47 | 25.64 | 1,165,423 | +0.13(+0.50%) |
Jul 21, 2005 | 25.83 | 25.95 | 25.26 | 25.51 | 1,432,417 | -0.32(-1.24%) |
Jul 20, 2005 | 25.36 | 26.03 | 25.32 | 25.83 | 1,393,436 | +0.40(+1.59%) |
Jul 19, 2005 | 25.48 | 25.48 | 25.05 | 25.42 | 1,376,764 | +0.05(+0.20%) |
Jul 18, 2005 | 25.36 | 25.52 | 25.21 | 25.37 | 803,092 | -0.04(-0.17%) |
Jul 15, 2005 | 25.17 | 25.47 | 25.17 | 25.41 | 1,210,509 | +0.35(+1.41%) |
Jul 14, 2005 | 25.93 | 26.06 | 25.06 | 25.06 | 2,025,813 | -0.66(-2.57%) |
Jul 13, 2005 | 25.46 | 25.83 | 25.46 | 25.72 | 1,657,142 | +0.45(+1.77%) |
Jul 12, 2005 | 25.26 | 25.38 | 24.98 | 25.27 | 1,603,602 | -0.09(-0.35%) |
Jul 11, 2005 | 25.38 | 25.45 | 25.20 | 25.36 | 1,292,462 | +0.09(+0.37%) |
Jul 08, 2005 | 25.36 | 25.43 | 25.08 | 25.27 | 1,245,263 | +0.06(+0.24%) |
Jul 07, 2005 | 24.59 | 25.23 | 24.38 | 25.21 | 1,175,286 | +0.47(+1.91%) |
Jul 06, 2005 | 24.88 | 24.97 | 24.65 | 24.74 | 1,008,562 | -0.17(-0.70%) |
Jul 05, 2005 | 24.34 | 24.96 | 23.95 | 24.91 | 1,702,932 | +0.40(+1.65%) |
Jul 01, 2005 | 24.52 | 24.64 | 24.38 | 24.51 | 893,264 | -0.02(-0.07%) |
Jun 30, 2005 | 24.95 | 25.08 | 24.47 | 24.52 | 1,776,666 | -0.43(-1.72%) |
Jun 29, 2005 | 25.13 | 25.20 | 24.81 | 24.95 | 1,233,052 | +0.05(+0.19%) |
Jun 28, 2005 | 24.87 | 25.05 | 24.71 | 24.91 | 1,661,603 | +0.24(+0.98%) |
Jun 27, 2005 | 24.56 | 24.73 | 24.43 | 24.67 | 1,111,414 | +0.14(+0.57%) |
Jun 24, 2005 | 24.91 | 25.02 | 24.52 | 24.52 | 1,491,827 | -0.38(-1.54%) |
Jun 23, 2005 | 25.47 | 25.48 | 24.84 | 24.91 | 854,284 | -0.63(-2.48%) |
Jun 22, 2005 | 25.59 | 25.71 | 25.37 | 25.54 | 672,061 | -0.01(-0.05%) |
Jun 21, 2005 | 25.89 | 25.89 | 25.40 | 25.56 | 1,016,311 | -0.36(-1.38%) |
Jun 20, 2005 | 25.98 | 26.03 | 25.79 | 25.91 | 604,433 | -0.26(-1.01%) |
Jun 17, 2005 | 25.98 | 26.30 | 25.95 | 26.18 | 1,248,551 | +0.49(+1.92%) |
Jun 16, 2005 | 25.54 | 25.71 | 25.47 | 25.68 | 1,428,425 | +0.00(+0.02%) |
Jun 15, 2005 | 25.64 | 25.69 | 25.21 | 25.68 | 1,907,462 | +0.09(+0.33%) |
Jun 14, 2005 | 25.57 | 25.76 | 25.53 | 25.59 | 798,866 | -0.04(-0.15%) |
Jun 13, 2005 | 25.68 | 25.93 | 25.53 | 25.63 | 662,669 | -0.16(-0.61%) |
Jun 10, 2005 | 25.82 | 25.87 | 25.56 | 25.79 | 1,131,609 | -0.06(-0.23%) |
Jun 09, 2005 | 25.61 | 25.88 | 25.29 | 25.85 | 999,404 | +0.20(+0.76%) |
Jun 08, 2005 | 25.96 | 25.99 | 25.55 | 25.65 | 1,244,324 | -0.27(-1.05%) |
Jun 07, 2005 | 25.64 | 26.70 | 25.24 | 25.93 | 1,947,617 | +0.35(+1.37%) |
Jun 06, 2005 | 25.83 | 25.89 | 25.55 | 25.58 | 2,116,220 | -0.32(-1.25%) |
Jun 03, 2005 | 25.24 | 26.06 | 25.24 | 25.90 | 3,541,827 | +0.76(+3.03%) |
Jun 02, 2005 | 25.18 | 25.38 | 24.96 | 25.14 | 968,642 | -0.12(-0.47%) |