Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.39 | 39.40 | 38.95 | 39.10 | 2,916,042 | -0.74(-1.86%) |
Apr 27, 2006 | 39.74 | 40.19 | 39.58 | 39.84 | 1,014,126 | -0.36(-0.90%) |
Apr 26, 2006 | 39.98 | 40.22 | 39.95 | 40.21 | 1,574,528 | +0.90(+2.29%) |
Apr 25, 2006 | 39.42 | 39.63 | 39.08 | 39.31 | 838,953 | -0.17(-0.44%) |
Apr 24, 2006 | 39.81 | 39.81 | 39.28 | 39.48 | 843,646 | -0.37(-0.93%) |
Apr 21, 2006 | 40.05 | 40.13 | 39.64 | 39.85 | 755,616 | +0.24(+0.62%) |
Apr 20, 2006 | 39.42 | 39.77 | 39.30 | 39.61 | 945,630 | -0.12(-0.30%) |
Apr 19, 2006 | 39.80 | 39.81 | 39.51 | 39.73 | 762,212 | +0.07(+0.18%) |
Apr 18, 2006 | 38.95 | 39.73 | 38.95 | 39.65 | 1,393,140 | +0.86(+2.22%) |
Apr 17, 2006 | 39.02 | 39.02 | 38.67 | 38.80 | 1,653,045 | +0.78(+2.05%) |
Apr 13, 2006 | 37.38 | 38.16 | 37.85 | 38.01 | 963,388 | +0.64(+1.71%) |
Apr 12, 2006 | 37.72 | 37.72 | 37.23 | 37.38 | 1,157,208 | -0.09(-0.23%) |
Apr 11, 2006 | 38.24 | 38.24 | 37.45 | 37.46 | 1,549,159 | -0.95(-2.46%) |
Apr 10, 2006 | 38.37 | 38.61 | 38.27 | 38.41 | 844,788 | -0.02(-0.06%) |
Apr 07, 2006 | 38.95 | 38.98 | 38.27 | 38.43 | 949,308 | -0.28(-0.71%) |
Apr 06, 2006 | 38.98 | 39.01 | 38.44 | 38.71 | 1,204,013 | -0.02(-0.04%) |
Apr 05, 2006 | 38.24 | 38.74 | 38.24 | 38.72 | 1,224,689 | +0.54(+1.40%) |
Apr 04, 2006 | 37.91 | 38.34 | 37.81 | 38.19 | 1,953,288 | +0.62(+1.66%) |
Apr 03, 2006 | 37.45 | 37.94 | 37.41 | 37.57 | 2,232,347 | +0.81(+2.21%) |
Mar 31, 2006 | 36.83 | 36.86 | 36.66 | 36.75 | 935,736 | +0.60(+1.66%) |
Mar 30, 2006 | 36.06 | 36.43 | 36.03 | 36.15 | 1,602,561 | +0.02(+0.04%) |
Mar 29, 2006 | 35.89 | 36.14 | 35.75 | 36.14 | 1,201,603 | +0.65(+1.82%) |
Mar 28, 2006 | 36.11 | 36.11 | 35.48 | 35.49 | 1,192,471 | -0.53(-1.47%) |
Mar 27, 2006 | 35.79 | 36.02 | 35.66 | 36.02 | 1,006,135 | +0.62(+1.76%) |
Mar 24, 2006 | 35.41 | 35.55 | 35.31 | 35.40 | 800,265 | +0.17(+0.47%) |
Mar 23, 2006 | 35.48 | 35.56 | 35.18 | 35.23 | 1,420,792 | -0.35(-0.98%) |
Mar 22, 2006 | 35.20 | 35.58 | 34.96 | 35.58 | 796,841 | -0.25(-0.70%) |
Mar 21, 2006 | 35.52 | 36.35 | 35.48 | 35.83 | 1,391,871 | -0.79(-2.15%) |
Mar 20, 2006 | 36.26 | 36.69 | 36.26 | 36.62 | 1,226,592 | +0.43(+1.20%) |
Mar 17, 2006 | 35.84 | 36.20 | 35.82 | 36.19 | 870,284 | +0.47(+1.32%) |
Mar 16, 2006 | 35.87 | 35.99 | 35.66 | 35.71 | 1,147,441 | -0.34(-0.94%) |
Mar 15, 2006 | 35.87 | 36.10 | 35.71 | 36.05 | 1,042,413 | +0.03(+0.09%) |
Mar 14, 2006 | 35.34 | 36.15 | 35.21 | 36.02 | 1,265,914 | +0.50(+1.40%) |
Mar 13, 2006 | 35.63 | 35.87 | 35.52 | 35.52 | 1,076,788 | +0.28(+0.78%) |
Mar 10, 2006 | 34.96 | 35.45 | 34.93 | 35.25 | 707,542 | +0.76(+2.19%) |
Mar 09, 2006 | 34.86 | 35.41 | 34.40 | 34.49 | 2,121,865 | -0.31(-0.88%) |
Mar 08, 2006 | 34.49 | 34.84 | 34.06 | 34.80 | 2,086,602 | +0.63(+1.85%) |
Mar 07, 2006 | 35.10 | 35.10 | 33.91 | 34.17 | 3,889,579 | -1.35(-3.80%) |
Mar 06, 2006 | 36.11 | 36.23 | 35.48 | 35.52 | 1,089,853 | -0.30(-0.84%) |
Mar 03, 2006 | 35.70 | 36.21 | 35.60 | 35.82 | 1,700,739 | -1.13(-3.05%) |
Mar 02, 2006 | 37.05 | 37.12 | 36.71 | 36.94 | 967,194 | -0.30(-0.80%) |
Mar 01, 2006 | 36.74 | 37.25 | 36.74 | 37.24 | 886,520 | +0.65(+1.79%) |
Feb 28, 2006 | 37.51 | 37.47 | 35.34 | 36.59 | 1,643,278 | -0.92(-2.46%) |
Feb 27, 2006 | 37.23 | 37.53 | 37.21 | 37.51 | 682,173 | +0.37(+1.00%) |
Feb 24, 2006 | 37.05 | 37.23 | 36.98 | 37.14 | 610,125 | +0.40(+1.09%) |
Feb 23, 2006 | 36.70 | 36.82 | 36.54 | 36.74 | 699,297 | +0.40(+1.11%) |
Feb 22, 2006 | 36.34 | 36.38 | 35.99 | 36.34 | 1,176,742 | -0.10(-0.28%) |
Feb 21, 2006 | 36.54 | 36.73 | 36.34 | 36.44 | 1,363,838 | +0.39(+1.07%) |
Feb 17, 2006 | 36.19 | 36.19 | 35.83 | 36.05 | 851,003 | +0.14(+0.40%) |
Feb 16, 2006 | 35.48 | 35.99 | 35.44 | 35.91 | 2,058,189 | +0.58(+1.63%) |
Feb 15, 2006 | 35.23 | 35.34 | 34.94 | 35.33 | 2,384,942 | -0.90(-2.48%) |
Feb 14, 2006 | 35.44 | 36.29 | 35.44 | 36.23 | 1,255,259 | +1.23(+3.51%) |
Feb 13, 2006 | 35.34 | 35.48 | 34.61 | 35.00 | 1,953,034 | -1.31(-3.60%) |
Feb 10, 2006 | 36.47 | 36.47 | 35.48 | 36.31 | 1,292,298 | +0.37(+1.03%) |
Feb 09, 2006 | 35.97 | 36.30 | 35.76 | 35.94 | 1,266,168 | +0.02(+0.07%) |
Feb 08, 2006 | 35.56 | 36.00 | 35.41 | 35.92 | 2,082,543 | +0.26(+0.73%) |
Feb 07, 2006 | 36.26 | 36.29 | 35.65 | 35.66 | 1,378,045 | -1.21(-3.27%) |
Feb 06, 2006 | 36.66 | 36.91 | 36.51 | 36.86 | 1,032,646 | +1.05(+2.93%) |
Feb 03, 2006 | 35.75 | 36.22 | 35.70 | 35.82 | 1,745,388 | -0.95(-2.57%) |
Feb 02, 2006 | 37.20 | 37.42 | 36.70 | 36.76 | 2,140,638 | -0.69(-1.83%) |
Feb 01, 2006 | 37.64 | 37.74 | 37.25 | 37.45 | 2,822,938 | -0.70(-1.84%) |
Jan 31, 2006 | 38.04 | 38.24 | 37.94 | 38.15 | 1,433,096 | +0.42(+1.11%) |
Jan 30, 2006 | 37.88 | 38.00 | 37.16 | 37.73 | 828,425 | -0.13(-0.35%) |
Jan 27, 2006 | 37.72 | 37.96 | 37.53 | 37.87 | 1,770,884 | +0.67(+1.80%) |
Jan 26, 2006 | 36.65 | 37.29 | 36.65 | 37.20 | 1,602,688 | +0.68(+1.86%) |
Jan 25, 2006 | 36.67 | 36.71 | 36.42 | 36.52 | 1,246,126 | +0.54(+1.51%) |
Jan 24, 2006 | 35.68 | 36.11 | 35.68 | 35.97 | 1,590,130 | +1.11(+3.19%) |
Jan 23, 2006 | 34.68 | 34.96 | 34.55 | 34.86 | 1,595,965 | +0.61(+1.77%) |
Jan 20, 2006 | 34.90 | 34.92 | 34.25 | 34.25 | 2,132,647 | -1.60(-4.46%) |
Jan 19, 2006 | 35.30 | 35.97 | 35.30 | 35.85 | 2,478,427 | +0.70(+2.00%) |
Jan 18, 2006 | 34.61 | 35.16 | 34.25 | 35.15 | 3,931,564 | -0.60(-1.68%) |
Jan 17, 2006 | 36.07 | 36.23 | 35.75 | 35.75 | 1,568,186 | -1.06(-2.89%) |
Jan 13, 2006 | 36.75 | 36.97 | 36.66 | 36.82 | 484,548 | +0.27(+0.73%) |
Jan 12, 2006 | 36.93 | 37.01 | 36.44 | 36.55 | 1,565,015 | -0.27(-0.73%) |
Jan 11, 2006 | 36.46 | 36.82 | 36.41 | 36.82 | 1,960,391 | +0.10(+0.28%) |
Jan 10, 2006 | 37.26 | 37.27 | 36.67 | 36.71 | 1,111,417 | -0.71(-1.90%) |
Jan 09, 2006 | 37.45 | 37.49 | 37.32 | 37.42 | 1,196,910 | +0.12(+0.32%) |
Jan 06, 2006 | 37.25 | 37.41 | 36.93 | 37.31 | 1,653,172 | +0.74(+2.03%) |
Jan 05, 2006 | 36.92 | 36.92 | 36.46 | 36.56 | 1,380,709 | -0.13(-0.37%) |
Jan 04, 2006 | 36.54 | 36.74 | 36.54 | 36.70 | 1,571,484 | +0.11(+0.30%) |
Jan 03, 2006 | 35.91 | 36.74 | 35.91 | 36.59 | 1,787,247 | +1.42(+4.03%) |
Dec 30, 2005 | 35.31 | 35.48 | 35.03 | 35.17 | 877,260 | -0.19(-0.54%) |
Dec 29, 2005 | 35.44 | 35.60 | 35.29 | 35.36 | 861,151 | +0.09(+0.25%) |
Dec 28, 2005 | 35.12 | 35.37 | 35.11 | 35.27 | 559,006 | +0.20(+0.56%) |
Dec 27, 2005 | 35.15 | 35.40 | 34.92 | 35.07 | 781,112 | +0.06(+0.18%) |
Dec 23, 2005 | 34.89 | 35.08 | 34.85 | 35.01 | 643,231 | +0.21(+0.61%) |
Dec 22, 2005 | 34.69 | 34.85 | 34.65 | 34.80 | 769,569 | -0.05(-0.14%) |
Dec 21, 2005 | 34.57 | 34.96 | 34.57 | 34.85 | 1,612,201 | +0.70(+2.05%) |
Dec 20, 2005 | 34.06 | 34.25 | 34.06 | 34.14 | 934,341 | +0.25(+0.74%) |
Dec 19, 2005 | 34.02 | 34.25 | 33.86 | 33.89 | 605,431 | +0.18(+0.54%) |
Dec 16, 2005 | 33.62 | 33.92 | 33.62 | 33.71 | 1,114,334 | -0.35(-1.02%) |
Dec 15, 2005 | 34.10 | 34.25 | 34.06 | 34.06 | 631,561 | -0.09(-0.28%) |
Dec 14, 2005 | 34.10 | 34.22 | 34.02 | 34.15 | 407,426 | +0.00(+0.00%) |
Dec 13, 2005 | 33.90 | 34.22 | 33.90 | 34.15 | 793,035 | +0.37(+1.10%) |
Dec 12, 2005 | 33.78 | 33.86 | 33.66 | 33.78 | 677,479 | +0.39(+1.18%) |
Dec 09, 2005 | 33.23 | 33.51 | 33.15 | 33.39 | 589,449 | +0.12(+0.36%) |
Dec 08, 2005 | 33.35 | 33.54 | 33.21 | 33.27 | 722,002 | +0.00(+0.00%) |
Dec 07, 2005 | 33.66 | 33.66 | 33.23 | 33.27 | 755,489 | -0.07(-0.21%) |
Dec 06, 2005 | 33.50 | 33.54 | 33.19 | 33.34 | 763,988 | +0.53(+1.61%) |
Dec 05, 2005 | 32.95 | 32.98 | 32.65 | 32.81 | 685,471 | +0.06(+0.19%) |
Dec 02, 2005 | 32.87 | 33.30 | 32.70 | 32.75 | 545,687 | -0.24(-0.74%) |
Dec 01, 2005 | 32.64 | 33.06 | 32.28 | 32.99 | 1,883,269 | +0.86(+2.67%) |
Nov 30, 2005 | 32.47 | 32.56 | 32.01 | 32.13 | 651,349 | +0.22(+0.69%) |
Nov 29, 2005 | 32.09 | 32.13 | 31.73 | 31.91 | 630,800 | -0.02(-0.05%) |
Nov 28, 2005 | 32.32 | 32.32 | 31.89 | 31.93 | 751,557 | -0.30(-0.93%) |
Nov 25, 2005 | 32.28 | 32.32 | 32.14 | 32.23 | 336,266 | -0.09(-0.29%) |
Nov 23, 2005 | 32.15 | 32.46 | 31.98 | 32.32 | 836,543 | +1.15(+3.69%) |
Nov 22, 2005 | 31.14 | 31.21 | 30.51 | 31.17 | 1,074,251 | -0.66(-2.08%) |
Nov 21, 2005 | 32.31 | 32.31 | 31.38 | 31.83 | 734,813 | -0.34(-1.05%) |
Nov 18, 2005 | 32.08 | 32.28 | 32.01 | 32.17 | 572,198 | +0.06(+0.17%) |
Nov 17, 2005 | 32.01 | 32.25 | 31.89 | 32.12 | 662,512 | +0.35(+1.09%) |
Nov 16, 2005 | 31.93 | 31.97 | 31.40 | 31.77 | 402,099 | +0.33(+1.05%) |
Nov 15, 2005 | 31.84 | 31.85 | 31.37 | 31.44 | 771,218 | -0.38(-1.19%) |
Nov 14, 2005 | 31.93 | 31.99 | 31.70 | 31.82 | 2,332,935 | +0.12(+0.37%) |
Nov 11, 2005 | 31.53 | 31.79 | 31.42 | 31.70 | 654,901 | +0.68(+2.19%) |
Nov 10, 2005 | 30.94 | 31.09 | 30.63 | 31.02 | 539,599 | +0.24(+0.77%) |
Nov 09, 2005 | 30.76 | 30.94 | 30.56 | 30.79 | 521,079 | +0.35(+1.14%) |
Nov 08, 2005 | 30.99 | 30.99 | 30.19 | 30.44 | 354,151 | -0.02(-0.05%) |
Nov 07, 2005 | 30.55 | 30.60 | 30.24 | 30.45 | 593,254 | +0.02(+0.08%) |
Nov 04, 2005 | 30.71 | 30.91 | 30.28 | 30.43 | 1,220,123 | -0.50(-1.63%) |
Nov 03, 2005 | 30.79 | 31.26 | 30.74 | 30.94 | 694,350 | +0.06(+0.18%) |
Nov 02, 2005 | 30.35 | 31.02 | 30.25 | 30.88 | 2,231,332 | +0.96(+3.21%) |
Nov 01, 2005 | 29.88 | 29.96 | 29.71 | 29.92 | 1,805,513 | +0.55(+1.88%) |
Oct 31, 2005 | 29.01 | 29.41 | 28.93 | 29.37 | 568,646 | +0.55(+1.91%) |
Oct 28, 2005 | 28.30 | 28.85 | 28.27 | 28.81 | 880,432 | +0.08(+0.27%) |
Oct 27, 2005 | 29.19 | 29.21 | 28.70 | 28.74 | 761,705 | -0.58(-1.99%) |
Oct 26, 2005 | 29.01 | 29.56 | 29.01 | 29.32 | 1,195,515 | +0.35(+1.22%) |
Oct 25, 2005 | 29.17 | 29.22 | 28.74 | 28.96 | 543,658 | -0.53(-1.79%) |
Oct 24, 2005 | 29.13 | 29.52 | 29.03 | 29.49 | 354,405 | +0.39(+1.33%) |
Oct 21, 2005 | 29.03 | 29.33 | 28.93 | 29.11 | 985,459 | +0.96(+3.42%) |
Oct 20, 2005 | 28.58 | 28.62 | 28.07 | 28.14 | 912,016 | -0.60(-2.08%) |
Oct 19, 2005 | 28.22 | 28.92 | 27.85 | 28.74 | 1,042,159 | +0.00(+0.00%) |
Oct 18, 2005 | 29.24 | 29.28 | 28.70 | 28.74 | 256,227 | -0.45(-1.54%) |
Oct 17, 2005 | 29.09 | 29.56 | 28.99 | 29.19 | 510,171 | -0.41(-1.38%) |
Oct 14, 2005 | 29.21 | 29.64 | 28.64 | 29.60 | 819,673 | +0.25(+0.86%) |
Oct 13, 2005 | 29.72 | 29.72 | 28.07 | 29.35 | 1,244,984 | -0.53(-1.77%) |
Oct 12, 2005 | 30.19 | 30.35 | 29.56 | 29.88 | 1,169,765 | -1.17(-3.76%) |
Oct 11, 2005 | 31.22 | 31.22 | 30.95 | 31.05 | 679,001 | +0.58(+1.92%) |
Oct 10, 2005 | 30.81 | 30.89 | 30.36 | 30.46 | 617,735 | +0.22(+0.73%) |
Oct 07, 2005 | 30.12 | 30.32 | 30.00 | 30.24 | 955,778 | +0.74(+2.51%) |
Oct 06, 2005 | 30.00 | 30.09 | 29.39 | 29.50 | 1,793,590 | -1.01(-3.31%) |
Oct 05, 2005 | 31.02 | 31.06 | 30.51 | 30.51 | 1,404,936 | -0.69(-2.22%) |
Oct 04, 2005 | 31.38 | 31.86 | 31.16 | 31.20 | 528,436 | +0.32(+1.05%) |
Oct 03, 2005 | 30.81 | 31.10 | 30.71 | 30.88 | 667,585 | -0.22(-0.71%) |
Sep 30, 2005 | 30.86 | 31.50 | 30.47 | 31.10 | 507,380 | -0.20(-0.63%) |
Sep 29, 2005 | 31.22 | 31.53 | 31.22 | 31.30 | 802,549 | +0.01(+0.03%) |
Sep 28, 2005 | 31.35 | 31.38 | 31.14 | 31.29 | 682,680 | +0.39(+1.25%) |
Sep 27, 2005 | 30.59 | 30.98 | 30.59 | 30.90 | 432,922 | -0.04(-0.13%) |
Sep 26, 2005 | 31.18 | 34.06 | 30.59 | 30.94 | 694,603 | +0.51(+1.68%) |
Sep 23, 2005 | 30.43 | 30.47 | 30.12 | 30.43 | 715,025 | -0.65(-2.08%) |
Sep 22, 2005 | 31.13 | 31.18 | 30.84 | 31.08 | 1,027,065 | +0.24(+0.79%) |
Sep 21, 2005 | 30.82 | 31.06 | 30.75 | 30.83 | 767,793 | +0.24(+0.80%) |
Sep 20, 2005 | 30.94 | 31.10 | 30.52 | 30.59 | 773,882 | -0.35(-1.15%) |
Sep 19, 2005 | 30.75 | 31.22 | 30.54 | 30.94 | 1,277,584 | +0.42(+1.37%) |
Sep 16, 2005 | 30.40 | 30.58 | 30.35 | 30.53 | 260,159 | +0.17(+0.57%) |
Sep 15, 2005 | 30.16 | 30.35 | 30.16 | 30.35 | 25,495 | +0.26(+0.86%) |
Sep 14, 2005 | 30.15 | 30.21 | 29.97 | 30.09 | 415,290 | +0.36(+1.22%) |
Sep 13, 2005 | 29.88 | 30.08 | 29.72 | 29.73 | 339,944 | -0.19(-0.63%) |
Sep 12, 2005 | 30.43 | 30.43 | 29.92 | 29.92 | 481,123 | -0.12(-0.39%) |
Sep 09, 2005 | 29.68 | 30.15 | 29.64 | 30.04 | 425,692 | +0.55(+1.87%) |
Sep 08, 2005 | 29.37 | 29.71 | 29.37 | 29.48 | 603,529 | -0.24(-0.80%) |
Sep 07, 2005 | 29.48 | 29.75 | 29.41 | 29.72 | 690,671 | +0.43(+1.48%) |
Sep 06, 2005 | 29.07 | 29.29 | 28.91 | 29.29 | 448,016 | +0.43(+1.50%) |
Sep 02, 2005 | 28.33 | 28.93 | 28.11 | 28.85 | 777,180 | +0.54(+1.92%) |
Sep 01, 2005 | 28.14 | 28.37 | 27.91 | 28.31 | 875,992 | +0.64(+2.31%) |
Aug 31, 2005 | 27.33 | 27.71 | 27.25 | 27.67 | 713,630 | +0.59(+2.18%) |
Aug 30, 2005 | 27.79 | 27.79 | 27.03 | 27.08 | 666,824 | -0.28(-1.04%) |
Aug 29, 2005 | 27.12 | 27.40 | 27.04 | 27.36 | 654,013 | +0.00(+0.00%) |
Aug 26, 2005 | 28.03 | 28.03 | 27.33 | 27.36 | 912,777 | -0.65(-2.34%) |
Aug 25, 2005 | 27.83 | 28.07 | 27.81 | 28.02 | 542,516 | +0.47(+1.69%) |
Aug 24, 2005 | 28.22 | 28.22 | 27.51 | 27.55 | 810,032 | -0.91(-3.19%) |
Aug 23, 2005 | 28.70 | 28.74 | 28.38 | 28.46 | 429,370 | -0.30(-1.04%) |
Aug 22, 2005 | 28.70 | 29.00 | 28.66 | 28.76 | 353,390 | +0.83(+2.96%) |
Aug 19, 2005 | 27.85 | 27.98 | 27.79 | 27.93 | 434,825 | -0.02(-0.08%) |
Aug 18, 2005 | 28.11 | 28.23 | 27.85 | 27.96 | 532,622 | -0.90(-3.11%) |
Aug 17, 2005 | 28.70 | 28.96 | 27.92 | 28.85 | 400,576 | +0.32(+1.11%) |
Aug 16, 2005 | 28.78 | 28.96 | 28.54 | 28.54 | 712,996 | -0.79(-2.69%) |
Aug 15, 2005 | 29.01 | 29.48 | 28.47 | 29.33 | 390,175 | -0.09(-0.32%) |
Aug 12, 2005 | 29.52 | 29.54 | 29.20 | 29.42 | 388,526 | +0.02(+0.05%) |
Aug 11, 2005 | 29.21 | 29.60 | 29.19 | 29.41 | 484,548 | +0.63(+2.19%) |
Aug 10, 2005 | 29.10 | 29.12 | 28.70 | 28.78 | 472,751 | +0.06(+0.19%) |
Aug 09, 2005 | 27.85 | 28.81 | 27.85 | 28.72 | 759,041 | +0.65(+2.33%) |
Aug 08, 2005 | 27.39 | 28.43 | 27.39 | 28.07 | 383,072 | +0.28(+0.99%) |
Aug 05, 2005 | 28.11 | 28.63 | 27.36 | 27.79 | 730,120 | -0.87(-3.03%) |
Aug 04, 2005 | 33.11 | 33.11 | 28.66 | 28.66 | 798,743 | -0.32(-1.09%) |
Aug 03, 2005 | 29.01 | 29.13 | 28.93 | 28.97 | 333,222 | -0.17(-0.57%) |
Aug 02, 2005 | 29.02 | 29.15 | 28.89 | 29.14 | 279,312 | +0.39(+1.34%) |
Aug 01, 2005 | 28.59 | 28.81 | 28.59 | 28.75 | 254,324 | +0.38(+1.33%) |
Jul 29, 2005 | 28.50 | 28.58 | 28.32 | 28.37 | 368,231 | -0.03(-0.11%) |
Jul 28, 2005 | 28.26 | 28.43 | 28.14 | 28.40 | 448,778 | +0.54(+1.92%) |
Jul 27, 2005 | 28.37 | 28.37 | 26.77 | 27.87 | 509,536 | +0.08(+0.28%) |
Jul 26, 2005 | 27.82 | 27.91 | 27.64 | 27.79 | 294,661 | -0.02(-0.08%) |
Jul 25, 2005 | 27.83 | 28.06 | 27.79 | 27.81 | 483,279 | +0.12(+0.43%) |
Jul 22, 2005 | 27.59 | 27.76 | 27.52 | 27.70 | 218,173 | -0.06(-0.20%) |
Jul 21, 2005 | 27.36 | 27.82 | 27.36 | 27.75 | 176,948 | +0.46(+1.68%) |
Jul 20, 2005 | 27.16 | 27.44 | 27.10 | 27.29 | 261,808 | -0.14(-0.52%) |
Jul 19, 2005 | 27.04 | 27.43 | 27.04 | 27.43 | 565,729 | +0.51(+1.90%) |
Jul 18, 2005 | 26.92 | 27.00 | 26.86 | 26.92 | 189,506 | +0.00(+0.00%) |
Jul 15, 2005 | 26.84 | 27.07 | 26.77 | 26.92 | 396,771 | -0.32(-1.16%) |
Jul 14, 2005 | 27.04 | 27.59 | 26.97 | 27.24 | 600,484 | +0.67(+2.52%) |
Jul 13, 2005 | 26.50 | 26.66 | 26.50 | 26.57 | 602,768 | -0.03(-0.12%) |
Jul 12, 2005 | 26.39 | 26.65 | 26.36 | 26.60 | 415,925 | +0.26(+0.99%) |
Jul 11, 2005 | 26.17 | 26.37 | 26.02 | 26.34 | 221,217 | +0.84(+3.28%) |
Jul 08, 2005 | 25.31 | 25.55 | 25.24 | 25.50 | 361,001 | +0.28(+1.13%) |
Jul 07, 2005 | 24.87 | 25.22 | 24.87 | 25.22 | 276,902 | +0.14(+0.57%) |
Jul 06, 2005 | 25.12 | 25.33 | 25.08 | 25.08 | 496,979 | -0.22(-0.87%) |
Jul 05, 2005 | 25.16 | 25.43 | 25.03 | 25.30 | 359,352 | -0.24(-0.96%) |
Jul 01, 2005 | 25.47 | 25.54 | 25.42 | 25.54 | 436,600 | +0.32(+1.25%) |
Jun 30, 2005 | 25.46 | 25.54 | 25.16 | 25.23 | 377,110 | -0.20(-0.78%) |
Jun 29, 2005 | 25.39 | 25.54 | 25.31 | 25.42 | 187,603 | -0.20(-0.77%) |
Jun 28, 2005 | 25.50 | 25.68 | 25.37 | 25.62 | 528,944 | +0.08(+0.31%) |
Jun 27, 2005 | 25.62 | 25.66 | 25.48 | 25.54 | 169,718 | -0.22(-0.86%) |
Jun 24, 2005 | 25.90 | 25.93 | 25.70 | 25.76 | 231,111 | -0.25(-0.97%) |
Jun 23, 2005 | 26.29 | 26.32 | 25.94 | 26.02 | 409,709 | -0.06(-0.21%) |
Jun 22, 2005 | 26.09 | 26.09 | 25.96 | 26.07 | 355,800 | +0.22(+0.85%) |
Jun 21, 2005 | 25.82 | 25.93 | 25.78 | 25.85 | 212,465 | -0.05(-0.18%) |
Jun 20, 2005 | 25.98 | 25.98 | 25.74 | 25.90 | 318,508 | -0.45(-1.71%) |
Jun 17, 2005 | 26.33 | 26.40 | 26.25 | 26.35 | 327,133 | +0.09(+0.36%) |
Jun 16, 2005 | 26.25 | 26.37 | 26.02 | 26.25 | 352,122 | +0.02(+0.09%) |
Jun 15, 2005 | 26.09 | 26.25 | 25.91 | 26.23 | 521,587 | +0.39(+1.53%) |
Jun 14, 2005 | 25.83 | 25.86 | 25.66 | 25.83 | 82,449 | +0.00(+0.00%) |
Jun 13, 2005 | 26.01 | 26.07 | 25.82 | 25.83 | 201,937 | -0.08(-0.30%) |
Jun 10, 2005 | 25.94 | 25.98 | 25.75 | 25.91 | 266,628 | +0.06(+0.21%) |
Jun 09, 2005 | 25.78 | 25.92 | 25.67 | 25.86 | 360,620 | +0.24(+0.92%) |
Jun 08, 2005 | 25.62 | 25.74 | 25.53 | 25.62 | 145,237 | +0.13(+0.53%) |
Jun 07, 2005 | 25.46 | 25.72 | 25.46 | 25.49 | 233,648 | -0.24(-0.95%) |
Jun 06, 2005 | 25.58 | 25.73 | 25.51 | 25.73 | 215,509 | +0.23(+0.90%) |
Jun 03, 2005 | 25.51 | 25.73 | 25.43 | 25.50 | 154,877 | +0.02(+0.06%) |
Jun 02, 2005 | 25.42 | 25.54 | 25.34 | 25.49 | 362,269 | -0.09(-0.34%) |
Jun 01, 2005 | 25.39 | 25.62 | 25.27 | 25.57 | 359,986 | +0.23(+0.90%) |
May 31, 2005 | 25.42 | 25.50 | 25.25 | 25.35 | 150,438 | -0.11(-0.43%) |
May 27, 2005 | 25.89 | 25.89 | 25.39 | 25.46 | 165,532 | +0.15(+0.59%) |
May 26, 2005 | 24.98 | 25.32 | 24.98 | 25.31 | 304,682 | +0.28(+1.10%) |
May 25, 2005 | 25.19 | 25.19 | 24.89 | 25.03 | 212,211 | -0.43(-1.67%) |
May 24, 2005 | 25.35 | 25.50 | 24.68 | 25.46 | 633,718 | +0.11(+0.44%) |
May 23, 2005 | 25.27 | 25.46 | 25.16 | 25.35 | 130,016 | +0.06(+0.22%) |
May 20, 2005 | 25.35 | 25.42 | 25.16 | 25.29 | 222,613 | -0.07(-0.28%) |
May 19, 2005 | 25.15 | 25.41 | 25.14 | 25.36 | 650,081 | +0.29(+1.16%) |
May 18, 2005 | 24.72 | 25.12 | 24.68 | 25.07 | 378,632 | +0.49(+1.99%) |
May 17, 2005 | 24.52 | 24.60 | 24.37 | 24.58 | 198,258 | +0.03(+0.13%) |
May 16, 2005 | 24.40 | 24.55 | 24.29 | 24.55 | 209,294 | +0.28(+1.17%) |
May 13, 2005 | 24.40 | 24.54 | 24.19 | 24.27 | 263,076 | +0.09(+0.39%) |
May 12, 2005 | 25.18 | 25.18 | 24.17 | 24.17 | 268,404 | -0.43(-1.73%) |
May 11, 2005 | 24.40 | 24.64 | 24.25 | 24.60 | 426,326 | +0.04(+0.16%) |
May 10, 2005 | 24.65 | 24.78 | 24.49 | 24.56 | 680,524 | -0.43(-1.70%) |
May 09, 2005 | 24.79 | 24.98 | 24.76 | 24.98 | 510,044 | -0.01(-0.03%) |
May 06, 2005 | 25.02 | 25.15 | 24.91 | 24.99 | 183,671 | +0.04(+0.16%) |
May 05, 2005 | 24.49 | 25.42 | 24.49 | 24.95 | 204,981 | -0.12(-0.47%) |
May 04, 2005 | 24.51 | 25.13 | 24.44 | 25.07 | 862,166 | +1.08(+4.50%) |
May 03, 2005 | 24.06 | 24.08 | 23.93 | 23.99 | 372,417 | -0.14(-0.59%) |