Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.48 | 19.75 | 19.22 | 19.66 | 1,128,200 | +0.19(+0.98%) |
May 30, 2006 | 19.89 | 19.89 | 19.40 | 19.47 | 783,500 | -0.42(-2.11%) |
May 26, 2006 | 19.83 | 20.21 | 19.72 | 19.89 | 2,167,000 | +0.03(+0.15%) |
May 25, 2006 | 19.40 | 19.92 | 18.88 | 19.86 | 2,941,100 | +0.46(+2.37%) |
May 24, 2006 | 19.61 | 19.75 | 19.30 | 19.40 | 1,465,800 | -0.18(-0.92%) |
May 23, 2006 | 19.63 | 20.26 | 19.45 | 19.58 | 1,049,100 | -0.05(-0.25%) |
May 22, 2006 | 19.73 | 19.73 | 19.25 | 19.63 | 1,906,700 | -0.18(-0.91%) |
May 19, 2006 | 20.04 | 20.20 | 19.57 | 19.81 | 1,049,200 | -0.08(-0.40%) |
May 18, 2006 | 20.00 | 20.18 | 19.82 | 19.89 | 1,474,600 | -0.12(-0.60%) |
May 17, 2006 | 20.53 | 20.81 | 19.94 | 20.01 | 1,986,200 | -0.77(-3.71%) |
May 16, 2006 | 20.86 | 21.00 | 20.61 | 20.78 | 1,470,500 | -0.13(-0.62%) |
May 15, 2006 | 20.95 | 20.96 | 20.61 | 20.91 | 2,397,600 | -0.11(-0.52%) |
May 12, 2006 | 20.60 | 21.02 | 20.50 | 21.02 | 1,876,500 | +0.26(+1.25%) |
May 11, 2006 | 21.10 | 21.22 | 20.51 | 20.76 | 1,974,800 | -0.45(-2.12%) |
May 10, 2006 | 21.43 | 21.43 | 21.04 | 21.21 | 3,772,200 | +0.01(+0.05%) |
May 09, 2006 | 21.40 | 22.00 | 21.02 | 21.20 | 3,736,200 | +0.30(+1.44%) |
May 08, 2006 | 20.92 | 21.22 | 20.80 | 20.90 | 2,238,500 | +0.15(+0.72%) |
May 05, 2006 | 20.25 | 20.80 | 20.15 | 20.75 | 2,934,900 | +0.64(+3.18%) |
May 04, 2006 | 19.94 | 20.43 | 19.92 | 20.11 | 1,727,700 | +0.22(+1.11%) |
May 03, 2006 | 19.90 | 20.03 | 19.82 | 19.89 | 2,238,500 | +0.14(+0.71%) |
May 02, 2006 | 19.77 | 19.96 | 19.66 | 19.75 | 2,203,000 | -0.02(-0.10%) |
May 01, 2006 | 20.27 | 20.28 | 19.68 | 19.77 | 3,222,000 | -0.50(-2.47%) |
Apr 28, 2006 | 19.79 | 21.00 | 19.79 | 20.27 | 8,159,300 | +0.48(+2.43%) |
Apr 27, 2006 | 18.98 | 19.80 | 18.94 | 19.79 | 4,564,800 | +0.85(+4.49%) |
Apr 26, 2006 | 19.30 | 19.30 | 18.55 | 18.94 | 3,160,700 | -0.26(-1.35%) |
Apr 25, 2006 | 18.14 | 19.20 | 18.00 | 19.20 | 5,275,600 | -8.94(-31.77%) |
Apr 24, 2006 | 27.92 | 28.20 | 27.72 | 28.14 | 2,865,500 | +0.21(+0.75%) |
Apr 21, 2006 | 27.60 | 27.95 | 27.55 | 27.93 | 1,999,700 | +0.39(+1.42%) |
Apr 20, 2006 | 27.67 | 27.69 | 27.38 | 27.54 | 1,475,900 | -0.21(-0.76%) |
Apr 19, 2006 | 28.00 | 28.00 | 27.70 | 27.75 | 1,863,000 | -0.44(-1.56%) |
Apr 18, 2006 | 28.00 | 28.20 | 27.90 | 28.19 | 1,811,700 | +0.23(+0.82%) |
Apr 17, 2006 | 27.45 | 28.00 | 27.45 | 27.96 | 2,494,000 | +0.56(+2.04%) |
Apr 13, 2006 | 27.22 | 27.84 | 26.84 | 27.40 | 2,650,300 | +0.18(+0.66%) |
Apr 12, 2006 | 27.43 | 27.52 | 26.83 | 27.22 | 3,220,300 | -0.21(-0.77%) |
Apr 11, 2006 | 28.00 | 28.00 | 27.11 | 27.43 | 5,173,100 | -0.10(-0.36%) |
Apr 10, 2006 | 28.65 | 28.65 | 27.36 | 27.53 | 9,513,800 | +0.28(+1.03%) |
Apr 07, 2006 | 26.93 | 27.95 | 26.77 | 27.25 | 2,076,300 | +0.25(+0.93%) |
Apr 06, 2006 | 26.50 | 27.13 | 26.43 | 27.00 | 1,964,800 | +0.41(+1.54%) |
Apr 05, 2006 | 26.80 | 26.80 | 26.55 | 26.59 | 578,300 | -0.06(-0.23%) |
Apr 04, 2006 | 26.60 | 26.90 | 26.50 | 26.65 | 4,581,200 | -0.25(-0.93%) |
Apr 03, 2006 | 26.70 | 26.99 | 26.47 | 26.90 | 1,264,700 | +0.20(+0.75%) |
Mar 31, 2006 | 26.70 | 26.75 | 26.37 | 26.70 | 1,305,700 | +0.08(+0.30%) |
Mar 30, 2006 | 26.45 | 26.69 | 26.40 | 26.62 | 1,482,300 | +0.22(+0.83%) |
Mar 29, 2006 | 26.60 | 26.70 | 26.10 | 26.40 | 1,125,800 | -0.25(-0.94%) |
Mar 28, 2006 | 26.60 | 26.82 | 26.41 | 26.65 | 2,468,500 | -0.05(-0.19%) |
Mar 27, 2006 | 26.79 | 26.87 | 26.51 | 26.70 | 1,316,500 | +0.24(+0.91%) |
Mar 24, 2006 | 26.50 | 26.59 | 26.36 | 26.46 | 609,600 | -0.07(-0.26%) |
Mar 23, 2006 | 26.40 | 26.74 | 26.39 | 26.53 | 733,500 | +0.08(+0.30%) |
Mar 22, 2006 | 26.55 | 26.56 | 26.44 | 26.45 | 1,016,700 | -0.10(-0.38%) |
Mar 21, 2006 | 25.96 | 26.81 | 25.87 | 26.55 | 1,138,900 | +0.41(+1.57%) |
Mar 20, 2006 | 26.33 | 26.39 | 25.80 | 26.14 | 1,208,000 | -0.30(-1.13%) |
Mar 17, 2006 | 26.50 | 26.50 | 26.16 | 26.44 | 851,600 | -0.05(-0.19%) |
Mar 16, 2006 | 26.36 | 26.58 | 26.27 | 26.49 | 766,900 | +0.08(+0.30%) |
Mar 15, 2006 | 26.43 | 26.51 | 26.37 | 26.41 | 1,907,700 | -0.09(-0.34%) |
Mar 14, 2006 | 26.30 | 26.51 | 26.10 | 26.50 | 1,741,900 | +0.15(+0.57%) |
Mar 13, 2006 | 26.65 | 26.74 | 26.25 | 26.35 | 745,900 | -0.13(-0.49%) |
Mar 10, 2006 | 26.70 | 26.70 | 26.25 | 26.48 | 1,113,600 | -0.16(-0.60%) |
Mar 09, 2006 | 26.65 | 26.69 | 26.20 | 26.64 | 777,700 | -0.07(-0.26%) |
Mar 08, 2006 | 26.75 | 26.91 | 26.56 | 26.71 | 2,087,600 | -0.04(-0.15%) |
Mar 07, 2006 | 27.35 | 27.35 | 26.43 | 26.75 | 3,283,900 | -0.03(-0.11%) |
Mar 06, 2006 | 26.75 | 26.94 | 26.67 | 26.78 | 2,033,700 | +0.28(+1.06%) |
Mar 03, 2006 | 26.35 | 26.61 | 26.22 | 26.50 | 1,871,900 | +0.10(+0.38%) |
Mar 02, 2006 | 26.47 | 26.55 | 26.32 | 26.40 | 1,956,300 | +0.20(+0.76%) |
Mar 01, 2006 | 26.15 | 26.27 | 25.85 | 26.20 | 1,772,600 | -0.05(-0.19%) |
Feb 28, 2006 | 26.46 | 26.50 | 26.13 | 26.25 | 1,903,600 | -0.21(-0.79%) |
Feb 27, 2006 | 26.27 | 27.00 | 26.20 | 26.46 | 5,600,000 | +1.26(+5.00%) |
Feb 24, 2006 | 24.95 | 25.32 | 24.88 | 25.20 | 1,591,900 | +0.35(+1.41%) |
Feb 23, 2006 | 24.90 | 25.03 | 24.75 | 24.85 | 1,102,200 | -0.12(-0.48%) |
Feb 22, 2006 | 24.70 | 25.09 | 24.59 | 24.97 | 1,597,200 | +0.17(+0.69%) |
Feb 21, 2006 | 24.98 | 24.99 | 24.33 | 24.80 | 1,692,600 | -0.20(-0.80%) |
Feb 17, 2006 | 25.38 | 25.41 | 25.00 | 25.00 | 1,473,500 | -0.48(-1.88%) |
Feb 16, 2006 | 25.51 | 25.66 | 25.30 | 25.48 | 814,200 | -0.03(-0.12%) |
Feb 15, 2006 | 25.00 | 25.51 | 24.96 | 25.51 | 1,902,800 | +0.51(+2.04%) |
Feb 14, 2006 | 25.05 | 25.10 | 24.90 | 25.00 | 713,500 | +0.00(+0.00%) |
Feb 13, 2006 | 25.30 | 25.30 | 25.00 | 25.00 | 806,400 | -0.20(-0.79%) |
Feb 10, 2006 | 25.22 | 25.34 | 25.03 | 25.20 | 898,600 | -0.07(-0.28%) |
Feb 09, 2006 | 25.01 | 25.42 | 25.01 | 25.27 | 715,000 | +0.26(+1.04%) |
Feb 08, 2006 | 24.96 | 25.08 | 24.86 | 25.01 | 633,500 | +0.06(+0.24%) |
Feb 07, 2006 | 24.95 | 25.16 | 24.81 | 24.95 | 503,500 | -0.05(-0.20%) |
Feb 06, 2006 | 25.01 | 25.06 | 24.85 | 25.00 | 1,588,600 | -0.12(-0.48%) |
Feb 03, 2006 | 25.16 | 25.20 | 24.88 | 25.12 | 908,800 | -0.08(-0.32%) |
Feb 02, 2006 | 25.40 | 25.43 | 24.85 | 25.20 | 1,814,300 | -0.13(-0.51%) |
Feb 01, 2006 | 25.20 | 25.43 | 25.06 | 25.33 | 3,827,600 | +0.73(+2.97%) |
Jan 31, 2006 | 24.95 | 25.02 | 24.40 | 24.60 | 1,273,900 | -0.31(-1.24%) |
Jan 30, 2006 | 24.91 | 25.08 | 24.89 | 24.91 | 941,400 | +0.00(+0.00%) |
Jan 27, 2006 | 24.84 | 25.16 | 24.72 | 24.91 | 1,509,900 | +0.09(+0.36%) |
Jan 26, 2006 | 24.87 | 24.91 | 24.54 | 24.82 | 1,777,100 | -0.05(-0.20%) |
Jan 25, 2006 | 25.00 | 25.13 | 24.60 | 24.87 | 1,713,800 | -0.08(-0.32%) |
Jan 24, 2006 | 24.98 | 24.99 | 24.84 | 24.95 | 651,900 | +0.01(+0.04%) |
Jan 23, 2006 | 25.00 | 25.02 | 24.81 | 24.94 | 1,142,800 | +0.04(+0.16%) |
Jan 20, 2006 | 25.00 | 25.09 | 24.75 | 24.90 | 1,335,500 | -0.09(-0.36%) |
Jan 19, 2006 | 24.92 | 25.14 | 24.85 | 24.99 | 960,200 | +0.11(+0.44%) |
Jan 18, 2006 | 24.83 | 24.94 | 24.62 | 24.88 | 1,075,900 | -0.05(-0.20%) |
Jan 17, 2006 | 25.01 | 25.14 | 24.88 | 24.93 | 978,100 | -0.07(-0.28%) |
Jan 13, 2006 | 25.08 | 25.08 | 24.92 | 25.00 | 1,770,200 | -0.08(-0.32%) |
Jan 12, 2006 | 25.09 | 25.17 | 25.00 | 25.08 | 823,500 | -0.07(-0.28%) |
Jan 11, 2006 | 25.10 | 25.19 | 24.97 | 25.15 | 1,086,000 | +0.11(+0.44%) |
Jan 10, 2006 | 22.51 | 25.13 | 24.72 | 25.04 | 1,158,900 | -0.04(-0.16%) |
Jan 09, 2006 | 24.68 | 25.18 | 24.43 | 25.08 | 4,235,000 | +0.41(+1.66%) |
Jan 06, 2006 | 24.00 | 24.68 | 23.94 | 24.67 | 3,748,600 | +0.68(+2.83%) |
Jan 05, 2006 | 24.49 | 24.61 | 23.83 | 23.99 | 2,977,500 | +0.39(+1.65%) |
Jan 04, 2006 | 23.15 | 23.67 | 23.10 | 23.60 | 1,161,700 | +0.43(+1.86%) |
Jan 03, 2006 | 23.47 | 23.50 | 22.99 | 23.17 | 2,460,600 | -0.30(-1.28%) |
Dec 30, 2005 | 23.35 | 23.50 | 23.29 | 23.47 | 717,500 | +0.02(+0.09%) |
Dec 29, 2005 | 23.28 | 23.50 | 23.28 | 23.45 | 1,028,600 | +0.15(+0.64%) |
Dec 28, 2005 | 23.00 | 23.50 | 23.00 | 23.30 | 3,472,800 | +0.30(+1.30%) |
Dec 27, 2005 | 23.32 | 23.36 | 22.95 | 23.00 | 1,525,200 | -0.36(-1.54%) |
Dec 23, 2005 | 23.05 | 23.36 | 23.01 | 23.36 | 1,127,600 | +0.31(+1.34%) |
Dec 22, 2005 | 22.97 | 23.18 | 22.85 | 23.05 | 1,620,600 | +0.05(+0.22%) |
Dec 21, 2005 | 23.12 | 23.28 | 22.99 | 23.00 | 1,712,400 | -0.12(-0.52%) |
Dec 20, 2005 | 23.15 | 23.16 | 22.90 | 23.12 | 3,639,900 | -0.03(-0.13%) |
Dec 19, 2005 | 22.50 | 23.25 | 22.50 | 23.15 | 16,296,500 | -0.85(-3.54%) |
Dec 16, 2005 | 24.36 | 24.43 | 23.99 | 24.00 | 2,043,100 | -0.29(-1.19%) |
Dec 15, 2005 | 24.18 | 24.49 | 23.99 | 24.29 | 2,699,900 | +0.25(+1.04%) |
Dec 14, 2005 | 24.25 | 24.78 | 24.04 | 24.04 | 2,275,000 | -0.29(-1.19%) |
Dec 13, 2005 | 24.19 | 24.60 | 24.16 | 24.33 | 1,509,200 | +0.14(+0.58%) |
Dec 12, 2005 | 24.25 | 24.26 | 23.97 | 24.19 | 2,077,000 | +0.09(+0.37%) |
Dec 09, 2005 | 23.89 | 24.11 | 23.53 | 24.10 | 1,589,500 | +0.18(+0.75%) |
Dec 08, 2005 | 24.28 | 24.28 | 23.68 | 23.92 | 1,580,000 | -0.33(-1.36%) |
Dec 07, 2005 | 24.28 | 24.39 | 24.10 | 24.25 | 2,475,000 | +0.04(+0.17%) |
Dec 06, 2005 | 23.66 | 24.28 | 23.55 | 24.21 | 3,049,000 | +0.51(+2.15%) |
Dec 05, 2005 | 23.43 | 23.90 | 23.30 | 23.70 | 2,654,100 | +0.40(+1.72%) |
Dec 02, 2005 | 23.31 | 23.50 | 23.04 | 23.30 | 5,035,700 | -0.01(-0.04%) |
Dec 01, 2005 | 24.00 | 24.02 | 23.11 | 23.31 | 3,772,100 | -0.35(-1.48%) |
Nov 30, 2005 | 24.05 | 24.38 | 23.65 | 23.66 | 2,691,800 | -0.57(-2.35%) |
Nov 29, 2005 | 24.73 | 24.84 | 24.11 | 24.23 | 3,400,100 | -0.44(-1.78%) |
Nov 28, 2005 | 24.85 | 24.85 | 24.41 | 24.67 | 1,185,000 | -0.13(-0.52%) |
Nov 25, 2005 | 25.03 | 25.03 | 24.80 | 24.80 | 220,900 | -0.20(-0.80%) |
Nov 23, 2005 | 25.05 | 25.13 | 24.73 | 25.00 | 1,395,400 | -0.05(-0.20%) |
Nov 22, 2005 | 25.00 | 25.05 | 24.70 | 25.05 | 1,606,500 | +0.30(+1.21%) |
Nov 21, 2005 | 24.90 | 25.11 | 24.65 | 24.75 | 1,597,900 | -0.08(-0.32%) |
Nov 18, 2005 | 24.32 | 24.96 | 24.29 | 24.83 | 1,738,300 | +0.59(+2.43%) |
Nov 17, 2005 | 24.62 | 24.72 | 24.09 | 24.24 | 1,854,400 | -0.21(-0.86%) |
Nov 16, 2005 | 24.11 | 24.48 | 24.06 | 24.45 | 1,996,700 | +0.35(+1.45%) |
Nov 15, 2005 | 25.01 | 25.04 | 24.10 | 24.10 | 2,393,700 | -0.87(-3.48%) |
Nov 14, 2005 | 25.15 | 25.27 | 24.87 | 24.97 | 1,235,800 | -0.17(-0.68%) |
Nov 11, 2005 | 25.00 | 25.28 | 24.92 | 25.14 | 1,580,700 | +0.04(+0.16%) |
Nov 10, 2005 | 25.28 | 25.36 | 24.99 | 25.10 | 4,539,800 | -0.29(-1.14%) |
Nov 09, 2005 | 25.50 | 25.50 | 25.28 | 25.39 | 3,001,600 | -0.12(-0.47%) |
Nov 08, 2005 | 25.49 | 25.90 | 25.15 | 25.51 | 3,879,600 | -0.05(-0.20%) |
Nov 07, 2005 | 25.60 | 25.75 | 25.39 | 25.56 | 1,931,300 | +0.16(+0.63%) |
Nov 04, 2005 | 25.31 | 25.49 | 25.14 | 25.40 | 1,974,400 | +0.02(+0.08%) |
Nov 03, 2005 | 25.50 | 25.50 | 24.89 | 25.38 | 6,347,100 | -0.38(-1.48%) |
Nov 02, 2005 | 25.90 | 26.24 | 25.40 | 25.76 | 4,873,500 | +0.35(+1.38%) |
Nov 01, 2005 | 24.80 | 25.49 | 24.75 | 25.41 | 3,556,300 | +0.61(+2.46%) |
Oct 31, 2005 | 24.70 | 24.87 | 24.65 | 24.80 | 3,209,000 | +0.39(+1.60%) |
Oct 28, 2005 | 24.64 | 24.83 | 24.16 | 24.41 | 4,791,800 | +0.01(+0.04%) |
Oct 27, 2005 | 25.02 | 25.06 | 24.35 | 24.40 | 4,927,200 | -0.60(-2.40%) |
Oct 26, 2005 | 24.50 | 25.01 | 24.49 | 25.00 | 11,632,100 | +0.74(+3.05%) |
Oct 25, 2005 | 24.02 | 24.76 | 23.84 | 24.26 | 28,401,100 | -3.54(-12.73%) |
Oct 24, 2005 | 27.87 | 28.10 | 27.52 | 27.80 | 1,678,300 | +0.00(+0.00%) |
Oct 21, 2005 | 27.47 | 28.20 | 27.47 | 27.80 | 1,562,100 | +0.31(+1.13%) |
Oct 20, 2005 | 27.87 | 28.40 | 27.36 | 27.49 | 1,257,500 | -0.50(-1.79%) |
Oct 19, 2005 | 27.80 | 28.16 | 27.28 | 27.99 | 2,257,100 | +0.19(+0.68%) |
Oct 18, 2005 | 28.60 | 28.68 | 27.79 | 27.80 | 1,440,700 | -0.77(-2.70%) |
Oct 17, 2005 | 28.50 | 28.72 | 28.35 | 28.57 | 1,088,300 | +0.10(+0.35%) |
Oct 14, 2005 | 28.47 | 28.78 | 28.15 | 28.47 | 1,345,800 | +0.14(+0.49%) |
Oct 13, 2005 | 28.00 | 28.45 | 27.95 | 28.33 | 3,216,100 | +0.43(+1.54%) |
Oct 12, 2005 | 28.80 | 28.94 | 27.80 | 27.90 | 2,828,700 | -1.15(-3.96%) |
Oct 11, 2005 | 29.94 | 29.95 | 28.86 | 29.05 | 1,520,800 | -0.74(-2.48%) |
Oct 10, 2005 | 29.62 | 29.84 | 29.37 | 29.79 | 485,200 | +0.04(+0.13%) |
Oct 07, 2005 | 29.65 | 29.84 | 29.60 | 29.75 | 578,700 | +0.25(+0.85%) |
Oct 06, 2005 | 29.30 | 29.71 | 29.30 | 29.50 | 2,461,100 | +0.34(+1.17%) |
Oct 05, 2005 | 30.12 | 30.24 | 29.16 | 29.16 | 2,646,700 | -1.01(-3.35%) |
Oct 04, 2005 | 30.45 | 30.55 | 30.10 | 30.17 | 644,500 | -0.21(-0.69%) |
Oct 03, 2005 | 30.75 | 30.75 | 30.20 | 30.38 | 951,400 | -0.29(-0.95%) |
Sep 30, 2005 | 30.37 | 30.72 | 30.30 | 30.67 | 2,431,700 | +0.37(+1.22%) |
Sep 29, 2005 | 30.48 | 30.54 | 30.28 | 30.30 | 1,277,300 | -0.09(-0.30%) |
Sep 28, 2005 | 30.39 | 30.75 | 30.39 | 30.39 | 601,000 | -0.11(-0.36%) |
Sep 27, 2005 | 30.65 | 30.65 | 30.25 | 30.50 | 720,600 | -0.15(-0.49%) |
Sep 26, 2005 | 30.95 | 30.97 | 30.57 | 30.65 | 819,300 | -0.18(-0.58%) |
Sep 23, 2005 | 30.83 | 30.87 | 30.11 | 30.83 | 1,290,700 | +0.36(+1.18%) |
Sep 22, 2005 | 30.95 | 30.95 | 30.33 | 30.47 | 1,263,600 | -0.45(-1.46%) |
Sep 21, 2005 | 30.77 | 31.08 | 30.72 | 30.92 | 1,246,300 | +0.15(+0.49%) |
Sep 20, 2005 | 30.92 | 31.09 | 30.66 | 30.77 | 1,244,400 | -0.17(-0.55%) |
Sep 19, 2005 | 31.20 | 31.42 | 30.82 | 30.94 | 971,800 | -0.19(-0.61%) |
Sep 16, 2005 | 31.44 | 31.44 | 31.13 | 31.13 | 506,000 | -0.26(-0.83%) |
Sep 15, 2005 | 31.53 | 31.53 | 31.12 | 31.39 | 522,500 | -0.14(-0.44%) |
Sep 14, 2005 | 31.75 | 31.77 | 31.52 | 31.53 | 881,400 | -0.12(-0.38%) |
Sep 13, 2005 | 31.60 | 31.74 | 31.57 | 31.65 | 957,600 | +0.27(+0.86%) |
Sep 12, 2005 | 31.23 | 31.45 | 31.19 | 31.38 | 496,700 | +0.06(+0.19%) |
Sep 09, 2005 | 31.13 | 31.43 | 31.13 | 31.32 | 515,400 | +0.12(+0.38%) |
Sep 08, 2005 | 31.15 | 31.36 | 31.08 | 31.20 | 488,200 | +0.05(+0.16%) |
Sep 07, 2005 | 31.22 | 31.26 | 31.07 | 31.15 | 265,800 | -0.07(-0.22%) |
Sep 06, 2005 | 31.19 | 31.50 | 31.12 | 31.22 | 378,200 | +0.02(+0.06%) |
Sep 02, 2005 | 31.24 | 31.40 | 31.11 | 31.20 | 433,400 | +0.02(+0.06%) |
Sep 01, 2005 | 31.25 | 31.40 | 31.09 | 31.18 | 779,200 | -0.02(-0.06%) |
Aug 31, 2005 | 31.28 | 31.28 | 31.06 | 31.20 | 785,700 | -0.18(-0.57%) |
Aug 30, 2005 | 31.13 | 31.45 | 31.02 | 31.38 | 907,200 | +0.25(+0.80%) |
Aug 29, 2005 | 31.04 | 31.23 | 30.93 | 31.13 | 343,800 | +0.10(+0.32%) |
Aug 26, 2005 | 30.93 | 31.06 | 30.78 | 31.03 | 459,100 | +0.21(+0.68%) |
Aug 25, 2005 | 31.10 | 31.20 | 30.73 | 30.82 | 1,150,200 | -0.18(-0.58%) |
Aug 24, 2005 | 30.94 | 31.24 | 30.94 | 31.00 | 647,900 | +0.06(+0.19%) |
Aug 23, 2005 | 31.08 | 31.22 | 30.94 | 30.94 | 811,000 | -0.13(-0.42%) |
Aug 22, 2005 | 31.04 | 31.13 | 31.03 | 31.07 | 711,000 | +0.04(+0.13%) |
Aug 19, 2005 | 31.20 | 31.24 | 30.92 | 31.03 | 1,082,700 | -0.07(-0.23%) |
Aug 18, 2005 | 31.10 | 31.20 | 31.05 | 31.10 | 1,207,400 | -0.05(-0.16%) |
Aug 17, 2005 | 31.05 | 31.22 | 31.02 | 31.15 | 942,800 | +0.07(+0.23%) |
Aug 16, 2005 | 31.15 | 31.22 | 31.01 | 31.08 | 457,100 | -0.10(-0.32%) |
Aug 15, 2005 | 31.25 | 31.31 | 31.07 | 31.18 | 678,600 | -0.30(-0.95%) |
Aug 12, 2005 | 31.48 | 31.70 | 31.36 | 31.48 | 1,491,200 | +0.07(+0.22%) |
Aug 11, 2005 | 31.25 | 31.84 | 31.25 | 31.41 | 1,334,600 | -0.05(-0.16%) |
Aug 10, 2005 | 31.18 | 31.64 | 31.08 | 31.46 | 2,681,500 | +0.24(+0.77%) |
Aug 09, 2005 | 31.40 | 31.70 | 30.95 | 31.22 | 1,844,300 | -0.21(-0.67%) |
Aug 08, 2005 | 30.92 | 31.90 | 30.84 | 31.43 | 1,790,700 | +0.49(+1.58%) |
Aug 05, 2005 | 31.18 | 31.33 | 30.86 | 30.94 | 320,600 | -0.24(-0.77%) |
Aug 04, 2005 | 30.75 | 31.28 | 30.75 | 31.18 | 1,146,500 | +0.44(+1.43%) |
Aug 03, 2005 | 31.05 | 31.05 | 30.70 | 30.74 | 1,346,000 | -0.26(-0.84%) |
Aug 02, 2005 | 31.10 | 31.20 | 30.87 | 31.00 | 774,200 | -0.10(-0.32%) |
Aug 01, 2005 | 31.00 | 31.15 | 30.81 | 31.10 | 1,013,400 | +0.13(+0.42%) |
Jul 29, 2005 | 30.94 | 31.08 | 30.78 | 30.97 | 1,264,200 | -0.02(-0.06%) |
Jul 28, 2005 | 30.71 | 31.18 | 30.70 | 30.99 | 907,900 | +0.10(+0.32%) |
Jul 27, 2005 | 30.80 | 30.94 | 30.72 | 30.89 | 764,800 | +0.09(+0.29%) |
Jul 26, 2005 | 30.86 | 31.20 | 30.62 | 30.80 | 1,641,400 | -0.01(-0.03%) |
Jul 25, 2005 | 30.95 | 31.11 | 30.62 | 30.81 | 862,400 | -0.09(-0.29%) |
Jul 22, 2005 | 30.77 | 31.03 | 30.77 | 30.90 | 789,800 | -0.03(-0.10%) |
Jul 21, 2005 | 31.05 | 31.05 | 30.54 | 30.93 | 1,069,400 | -0.07(-0.23%) |
Jul 20, 2005 | 30.60 | 31.10 | 30.46 | 31.00 | 1,756,100 | +0.20(+0.65%) |
Jul 19, 2005 | 30.80 | 31.27 | 30.64 | 30.80 | 2,868,400 | -0.20(-0.65%) |
Jul 18, 2005 | 31.53 | 31.78 | 31.00 | 31.00 | 2,320,500 | -0.63(-1.99%) |
Jul 15, 2005 | 31.60 | 31.88 | 31.53 | 31.63 | 841,900 | -0.02(-0.06%) |
Jul 14, 2005 | 31.95 | 32.00 | 31.51 | 31.65 | 2,387,300 | -0.30(-0.94%) |
Jul 13, 2005 | 32.17 | 32.23 | 31.76 | 31.95 | 3,571,200 | -0.44(-1.36%) |
Jul 12, 2005 | 32.20 | 32.43 | 32.16 | 32.39 | 1,508,900 | -0.23(-0.71%) |
Jul 11, 2005 | 32.53 | 32.73 | 32.29 | 32.62 | 2,034,100 | -0.01(-0.03%) |
Jul 08, 2005 | 32.12 | 33.05 | 32.01 | 32.63 | 4,211,500 | +0.41(+1.27%) |
Jul 07, 2005 | 31.75 | 32.92 | 31.75 | 32.22 | 1,120,400 | +0.22(+0.69%) |
Jul 06, 2005 | 32.18 | 32.29 | 31.95 | 32.00 | 1,620,600 | -0.18(-0.56%) |
Jul 05, 2005 | 32.20 | 32.49 | 32.13 | 32.18 | 3,536,900 | -0.20(-0.62%) |
Jul 01, 2005 | 32.40 | 32.42 | 32.24 | 32.38 | 1,669,900 | +0.18(+0.56%) |
Jun 30, 2005 | 32.22 | 32.43 | 32.10 | 32.20 | 2,325,500 | -0.06(-0.19%) |
Jun 29, 2005 | 32.33 | 32.50 | 32.01 | 32.26 | 1,542,300 | -0.07(-0.22%) |
Jun 28, 2005 | 32.30 | 32.50 | 32.20 | 32.33 | 1,315,200 | +0.03(+0.09%) |
Jun 27, 2005 | 32.55 | 32.65 | 32.25 | 32.30 | 1,636,400 | -0.17(-0.52%) |
Jun 24, 2005 | 32.45 | 32.55 | 32.31 | 32.47 | 2,465,200 | +0.01(+0.03%) |
Jun 23, 2005 | 32.35 | 32.84 | 32.34 | 32.46 | 3,734,300 | +0.05(+0.15%) |
Jun 22, 2005 | 32.32 | 32.54 | 32.16 | 32.41 | 3,525,400 | +0.12(+0.37%) |
Jun 21, 2005 | 32.30 | 32.84 | 32.25 | 32.29 | 10,704,900 | +0.29(+0.91%) |
Jun 20, 2005 | 33.75 | 33.90 | 31.87 | 32.00 | 35,460,600 | +5.13(+19.09%) |
Jun 17, 2005 | 27.20 | 27.27 | 26.68 | 26.87 | 1,331,100 | -0.24(-0.89%) |
Jun 16, 2005 | 27.12 | 27.13 | 26.70 | 27.11 | 1,282,200 | -0.01(-0.04%) |
Jun 15, 2005 | 26.87 | 27.27 | 26.16 | 27.12 | 2,217,100 | +0.22(+0.82%) |
Jun 14, 2005 | 26.91 | 27.06 | 26.82 | 26.90 | 960,600 | -0.01(-0.04%) |
Jun 13, 2005 | 27.09 | 27.09 | 26.62 | 26.91 | 1,072,500 | -0.19(-0.70%) |
Jun 10, 2005 | 27.40 | 27.70 | 26.97 | 27.10 | 1,288,400 | -0.46(-1.67%) |
Jun 09, 2005 | 27.10 | 27.82 | 27.07 | 27.56 | 2,343,300 | +0.86(+3.22%) |
Jun 08, 2005 | 26.75 | 27.02 | 26.64 | 26.70 | 1,384,100 | +0.00(+0.00%) |
Jun 07, 2005 | 26.95 | 27.19 | 26.50 | 26.70 | 1,632,400 | +0.00(+0.00%) |
Jun 06, 2005 | 26.85 | 26.97 | 26.53 | 26.70 | 1,919,000 | +0.06(+0.23%) |
Jun 03, 2005 | 26.13 | 26.70 | 25.95 | 26.64 | 2,877,300 | +0.57(+2.19%) |
Jun 02, 2005 | 25.60 | 26.07 | 25.58 | 26.07 | 1,429,100 | +0.53(+2.08%) |