Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.37 | 36.18 | 35.25 | 35.81 | 10,168,218 | +0.74(+2.10%) |
Mar 30, 2006 | 35.44 | 35.44 | 34.47 | 35.07 | 14,298,793 | +0.17(+0.48%) |
Mar 29, 2006 | 35.46 | 35.58 | 34.54 | 34.91 | 7,152,520 | -0.41(-1.16%) |
Mar 28, 2006 | 35.25 | 35.84 | 35.15 | 35.32 | 5,468,178 | +0.26(+0.75%) |
Mar 27, 2006 | 35.09 | 35.39 | 34.71 | 35.05 | 4,512,613 | +0.24(+0.68%) |
Mar 24, 2006 | 35.07 | 35.11 | 34.45 | 34.82 | 5,661,227 | -0.11(-0.31%) |
Mar 23, 2006 | 35.35 | 35.65 | 34.93 | 34.93 | 4,674,269 | -0.40(-1.12%) |
Mar 22, 2006 | 34.89 | 35.41 | 34.61 | 35.32 | 5,806,952 | -0.21(-0.59%) |
Mar 21, 2006 | 36.11 | 36.17 | 35.37 | 35.53 | 3,594,534 | -0.53(-1.47%) |
Mar 20, 2006 | 36.37 | 36.59 | 36.01 | 36.07 | 3,532,214 | -0.43(-1.18%) |
Mar 17, 2006 | 36.72 | 36.78 | 36.13 | 36.49 | 4,004,842 | +0.03(+0.09%) |
Mar 16, 2006 | 35.67 | 36.94 | 35.22 | 36.46 | 7,252,169 | +1.02(+2.87%) |
Mar 15, 2006 | 35.44 | 35.65 | 35.00 | 35.44 | 3,242,015 | +0.11(+0.31%) |
Mar 14, 2006 | 34.64 | 35.46 | 34.45 | 35.34 | 3,974,542 | +0.51(+1.47%) |
Mar 13, 2006 | 34.34 | 34.89 | 34.25 | 34.82 | 4,081,844 | +0.63(+1.85%) |
Mar 10, 2006 | 33.88 | 34.41 | 33.82 | 34.19 | 2,835,611 | +0.16(+0.47%) |
Mar 09, 2006 | 34.03 | 34.80 | 33.93 | 34.03 | 5,552,051 | -0.32(-0.93%) |
Mar 08, 2006 | 33.74 | 34.75 | 33.68 | 34.35 | 6,755,956 | +0.61(+1.80%) |
Mar 07, 2006 | 34.01 | 34.04 | 33.56 | 33.74 | 3,493,636 | -0.13(-0.38%) |
Mar 06, 2006 | 33.98 | 34.31 | 33.68 | 33.87 | 2,603,046 | -0.31(-0.90%) |
Mar 03, 2006 | 34.19 | 34.71 | 34.13 | 34.18 | 2,696,603 | -0.09(-0.26%) |
Mar 02, 2006 | 34.10 | 34.57 | 33.88 | 34.27 | 5,397,580 | -0.29(-0.85%) |
Mar 01, 2006 | 34.45 | 34.91 | 34.04 | 34.56 | 5,709,021 | +0.08(+0.22%) |
Feb 28, 2006 | 34.83 | 34.83 | 34.19 | 34.48 | 4,455,760 | -0.35(-0.99%) |
Feb 27, 2006 | 34.66 | 35.03 | 34.61 | 34.83 | 4,005,155 | +0.23(+0.67%) |
Feb 24, 2006 | 34.76 | 34.98 | 34.23 | 34.60 | 3,159,704 | -0.39(-1.12%) |
Feb 23, 2006 | 35.12 | 35.54 | 34.97 | 34.99 | 3,769,466 | -0.29(-0.83%) |
Feb 22, 2006 | 35.09 | 35.35 | 34.73 | 35.28 | 4,482,156 | +0.51(+1.45%) |
Feb 21, 2006 | 34.73 | 35.85 | 34.47 | 34.78 | 9,117,222 | +0.00(+0.00%) |
Feb 17, 2006 | 34.94 | 35.02 | 34.59 | 34.78 | 4,460,915 | -0.16(-0.46%) |
Feb 16, 2006 | 34.32 | 35.25 | 34.29 | 34.94 | 7,799,299 | +0.51(+1.47%) |
Feb 15, 2006 | 33.65 | 34.50 | 33.54 | 34.43 | 5,846,624 | +0.59(+1.74%) |
Feb 14, 2006 | 33.68 | 34.00 | 33.55 | 33.84 | 6,609,763 | +0.24(+0.72%) |
Feb 13, 2006 | 33.36 | 33.70 | 33.18 | 33.60 | 5,085,827 | -0.04(-0.13%) |
Feb 10, 2006 | 33.39 | 33.91 | 33.34 | 33.65 | 7,422,727 | -0.26(-0.77%) |
Feb 09, 2006 | 33.52 | 34.12 | 33.45 | 33.91 | 21,004,144 | +2.64(+8.46%) |
Feb 08, 2006 | 31.24 | 31.31 | 30.50 | 31.26 | 5,780,712 | +0.14(+0.45%) |
Feb 07, 2006 | 31.08 | 31.50 | 30.73 | 31.12 | 4,105,428 | -0.15(-0.49%) |
Feb 06, 2006 | 31.12 | 31.44 | 30.99 | 31.28 | 3,587,193 | +0.17(+0.54%) |
Feb 03, 2006 | 31.02 | 31.67 | 30.48 | 31.11 | 3,750,567 | -0.22(-0.72%) |
Feb 02, 2006 | 32.14 | 32.26 | 31.21 | 31.33 | 5,347,131 | -0.70(-2.18%) |
Feb 01, 2006 | 32.27 | 32.40 | 31.63 | 32.03 | 5,969,701 | -0.40(-1.24%) |
Jan 31, 2006 | 32.02 | 32.64 | 31.95 | 32.44 | 5,068,334 | +0.28(+0.88%) |
Jan 30, 2006 | 31.86 | 32.81 | 31.83 | 32.15 | 5,314,956 | +0.15(+0.46%) |
Jan 27, 2006 | 32.08 | 32.42 | 31.82 | 32.01 | 4,767,826 | -0.07(-0.22%) |
Jan 26, 2006 | 31.19 | 32.13 | 31.67 | 32.08 | 7,512,380 | +0.89(+2.85%) |
Jan 25, 2006 | 31.01 | 31.52 | 30.98 | 31.19 | 6,608,670 | +0.17(+0.56%) |
Jan 24, 2006 | 31.19 | 31.47 | 30.95 | 31.01 | 5,702,617 | -0.17(-0.53%) |
Jan 23, 2006 | 31.25 | 31.59 | 31.03 | 31.18 | 3,958,923 | -0.07(-0.23%) |
Jan 20, 2006 | 31.46 | 31.69 | 31.21 | 31.25 | 10,605,079 | -0.08(-0.25%) |
Jan 19, 2006 | 31.38 | 31.94 | 31.32 | 31.33 | 6,527,139 | +0.23(+0.74%) |
Jan 18, 2006 | 30.37 | 31.69 | 30.25 | 31.10 | 11,664,040 | +0.35(+1.12%) |
Jan 17, 2006 | 30.22 | 31.24 | 30.18 | 30.75 | 10,175,090 | +0.11(+0.36%) |
Jan 13, 2006 | 30.60 | 30.71 | 30.23 | 30.64 | 5,860,524 | +0.01(+0.04%) |
Jan 12, 2006 | 30.64 | 30.98 | 30.43 | 30.63 | 4,712,379 | -0.25(-0.81%) |
Jan 11, 2006 | 30.83 | 31.02 | 30.58 | 30.88 | 4,805,780 | -0.02(-0.06%) |
Jan 10, 2006 | 30.44 | 31.01 | 30.41 | 30.90 | 4,548,380 | +0.29(+0.96%) |
Jan 09, 2006 | 29.99 | 30.76 | 29.88 | 30.60 | 7,853,653 | +0.48(+1.59%) |
Jan 06, 2006 | 30.07 | 30.30 | 29.55 | 30.12 | 23,879,584 | +2.27(+8.16%) |
Jan 05, 2006 | 28.23 | 28.49 | 27.74 | 27.85 | 8,184,305 | -0.35(-1.25%) |
Jan 04, 2006 | 28.56 | 28.56 | 27.93 | 28.20 | 6,889,966 | -0.44(-1.52%) |
Jan 03, 2006 | 28.01 | 28.80 | 27.82 | 28.64 | 7,968,295 | +0.80(+2.87%) |
Dec 30, 2005 | 27.91 | 28.24 | 27.80 | 27.84 | 3,222,179 | -0.29(-1.05%) |
Dec 29, 2005 | 27.97 | 28.34 | 27.88 | 28.13 | 5,228,271 | +0.15(+0.55%) |
Dec 28, 2005 | 28.04 | 28.34 | 27.98 | 27.98 | 5,435,065 | +0.01(+0.02%) |
Dec 27, 2005 | 28.52 | 28.79 | 27.94 | 27.97 | 5,418,666 | -0.39(-1.38%) |
Dec 23, 2005 | 27.66 | 28.55 | 27.37 | 28.36 | 7,413,980 | +0.67(+2.43%) |
Dec 22, 2005 | 28.01 | 28.03 | 27.65 | 27.69 | 7,352,286 | -0.13(-0.46%) |
Dec 21, 2005 | 28.23 | 28.27 | 27.79 | 27.82 | 7,015,074 | -0.42(-1.50%) |
Dec 20, 2005 | 28.15 | 28.34 | 28.00 | 28.24 | 6,576,182 | +0.26(+0.92%) |
Dec 19, 2005 | 28.88 | 28.89 | 27.99 | 27.99 | 8,772,044 | -0.80(-2.78%) |
Dec 16, 2005 | 28.73 | 28.93 | 28.49 | 28.79 | 8,026,710 | +0.06(+0.20%) |
Dec 15, 2005 | 28.62 | 29.00 | 28.33 | 28.73 | 11,758,222 | +0.12(+0.40%) |
Dec 14, 2005 | 28.17 | 28.62 | 27.91 | 28.61 | 20,993,366 | +0.48(+1.71%) |
Dec 13, 2005 | 29.16 | 29.30 | 27.90 | 28.13 | 59,672,328 | -3.78(-11.84%) |
Dec 12, 2005 | 32.20 | 32.67 | 31.80 | 31.91 | 11,222,962 | -0.20(-0.64%) |
Dec 09, 2005 | 32.00 | 32.33 | 31.55 | 32.11 | 6,620,853 | +0.10(+0.32%) |
Dec 08, 2005 | 31.33 | 32.01 | 31.33 | 32.01 | 6,988,365 | +0.67(+2.15%) |
Dec 07, 2005 | 31.50 | 31.76 | 31.27 | 31.34 | 5,973,761 | -0.24(-0.75%) |
Dec 06, 2005 | 31.65 | 31.99 | 31.51 | 31.58 | 5,307,771 | +0.06(+0.18%) |
Dec 05, 2005 | 31.28 | 31.69 | 30.89 | 31.52 | 5,569,076 | +0.24(+0.78%) |
Dec 02, 2005 | 31.37 | 31.69 | 31.05 | 31.28 | 5,042,094 | +0.10(+0.33%) |
Dec 01, 2005 | 31.06 | 31.53 | 30.48 | 31.17 | 6,212,887 | +0.29(+0.93%) |
Nov 30, 2005 | 31.14 | 31.53 | 30.48 | 30.89 | 7,987,194 | -0.33(-1.05%) |
Nov 29, 2005 | 32.17 | 32.56 | 31.08 | 31.21 | 9,851,935 | -0.89(-2.77%) |
Nov 28, 2005 | 32.82 | 33.07 | 31.78 | 32.10 | 13,570,015 | -0.31(-0.97%) |
Nov 25, 2005 | 32.07 | 32.58 | 32.07 | 32.42 | 10,138,542 | +1.04(+3.33%) |
Nov 23, 2005 | 30.83 | 31.94 | 30.83 | 31.37 | 11,673,724 | +0.54(+1.74%) |
Nov 22, 2005 | 30.19 | 30.93 | 29.84 | 30.83 | 7,916,128 | +0.71(+2.36%) |
Nov 21, 2005 | 29.40 | 30.14 | 29.40 | 30.12 | 5,603,437 | +0.73(+2.48%) |
Nov 18, 2005 | 29.00 | 29.54 | 28.96 | 29.39 | 6,440,142 | +0.41(+1.41%) |
Nov 17, 2005 | 29.16 | 29.32 | 28.75 | 28.98 | 6,205,702 | +0.24(+0.85%) |
Nov 16, 2005 | 28.59 | 28.76 | 28.17 | 28.74 | 7,377,901 | +0.64(+2.28%) |
Nov 15, 2005 | 29.29 | 29.29 | 27.96 | 28.10 | 16,205,705 | -1.67(-5.61%) |
Nov 14, 2005 | 30.05 | 30.46 | 29.61 | 29.77 | 4,979,618 | -0.35(-1.15%) |
Nov 11, 2005 | 30.58 | 30.62 | 29.82 | 30.12 | 3,701,680 | -0.28(-0.93%) |
Nov 10, 2005 | 29.96 | 30.50 | 29.41 | 30.40 | 4,923,078 | +0.61(+2.04%) |
Nov 09, 2005 | 30.10 | 30.25 | 29.69 | 29.79 | 3,934,089 | -0.17(-0.58%) |
Nov 08, 2005 | 30.76 | 30.76 | 29.80 | 29.96 | 7,943,774 | -1.03(-3.33%) |
Nov 07, 2005 | 31.11 | 31.34 | 30.92 | 30.99 | 5,646,389 | -0.11(-0.35%) |
Nov 04, 2005 | 30.72 | 31.21 | 30.68 | 31.10 | 8,677,550 | +0.56(+1.84%) |
Nov 03, 2005 | 29.68 | 30.66 | 29.68 | 30.54 | 12,351,272 | +1.03(+3.49%) |
Nov 02, 2005 | 28.62 | 29.54 | 28.46 | 29.51 | 7,726,671 | +1.05(+3.69%) |
Nov 01, 2005 | 28.34 | 28.49 | 27.95 | 28.46 | 7,017,729 | +0.12(+0.43%) |
Oct 31, 2005 | 27.46 | 28.69 | 27.46 | 28.34 | 8,872,630 | +1.04(+3.80%) |
Oct 28, 2005 | 27.31 | 27.68 | 26.92 | 27.30 | 7,549,709 | +0.15(+0.54%) |
Oct 27, 2005 | 27.85 | 27.85 | 27.08 | 27.15 | 5,840,220 | -0.83(-2.95%) |
Oct 26, 2005 | 28.34 | 28.58 | 27.85 | 27.98 | 5,129,091 | -0.54(-1.89%) |
Oct 25, 2005 | 29.04 | 29.06 | 28.22 | 28.52 | 5,475,987 | -0.52(-1.79%) |
Oct 24, 2005 | 28.18 | 29.09 | 28.18 | 29.04 | 6,512,770 | +0.86(+3.07%) |
Oct 21, 2005 | 28.68 | 28.71 | 27.90 | 28.17 | 7,163,141 | +0.08(+0.27%) |
Oct 20, 2005 | 27.48 | 28.56 | 27.46 | 28.09 | 11,153,302 | +0.63(+2.28%) |
Oct 19, 2005 | 26.92 | 27.47 | 26.63 | 27.47 | 7,088,482 | +0.47(+1.76%) |
Oct 18, 2005 | 27.58 | 27.75 | 26.97 | 26.99 | 5,836,003 | -0.59(-2.14%) |
Oct 17, 2005 | 27.66 | 27.84 | 27.31 | 27.58 | 6,554,472 | -0.13(-0.48%) |
Oct 14, 2005 | 27.00 | 27.81 | 27.00 | 27.72 | 7,511,911 | +0.98(+3.66%) |
Oct 13, 2005 | 26.15 | 26.77 | 26.12 | 26.74 | 6,312,848 | +0.49(+1.85%) |
Oct 12, 2005 | 27.05 | 27.21 | 26.03 | 26.25 | 11,062,088 | -0.80(-2.96%) |
Oct 11, 2005 | 26.69 | 27.28 | 26.68 | 27.05 | 4,309,411 | +0.25(+0.93%) |
Oct 10, 2005 | 27.17 | 27.33 | 26.78 | 26.80 | 4,727,685 | -0.47(-1.71%) |
Oct 07, 2005 | 27.13 | 27.53 | 26.97 | 27.27 | 5,726,202 | +0.13(+0.50%) |
Oct 06, 2005 | 26.57 | 27.24 | 26.42 | 27.13 | 11,416,168 | +0.93(+3.54%) |
Oct 05, 2005 | 26.70 | 26.79 | 26.21 | 26.21 | 5,578,447 | -0.58(-2.18%) |
Oct 04, 2005 | 27.31 | 27.59 | 26.79 | 26.79 | 4,419,993 | -0.52(-1.90%) |
Oct 03, 2005 | 27.66 | 27.71 | 27.11 | 27.31 | 6,006,093 | -0.56(-2.02%) |
Sep 30, 2005 | 27.79 | 28.20 | 27.68 | 27.87 | 4,803,749 | +0.26(+0.95%) |
Sep 29, 2005 | 27.53 | 27.65 | 26.89 | 27.61 | 5,721,672 | -0.01(-0.02%) |
Sep 28, 2005 | 28.03 | 28.21 | 27.43 | 27.61 | 7,244,047 | -0.41(-1.46%) |
Sep 27, 2005 | 28.14 | 28.21 | 27.65 | 28.02 | 6,552,129 | +0.07(+0.25%) |
Sep 26, 2005 | 27.85 | 28.17 | 27.53 | 27.95 | 10,909,179 | +0.47(+1.72%) |
Sep 23, 2005 | 27.58 | 28.14 | 27.02 | 27.48 | 10,486,687 | +0.46(+1.71%) |
Sep 22, 2005 | 27.02 | 27.20 | 26.05 | 27.02 | 9,515,504 | +0.77(+2.93%) |
Sep 21, 2005 | 26.58 | 26.63 | 25.87 | 26.25 | 12,105,587 | -0.33(-1.23%) |
Sep 20, 2005 | 27.58 | 27.66 | 26.46 | 26.58 | 13,470,054 | -0.47(-1.73%) |
Sep 19, 2005 | 28.29 | 28.40 | 26.85 | 27.04 | 13,455,372 | -1.24(-4.37%) |
Sep 16, 2005 | 28.37 | 28.62 | 28.27 | 28.28 | 11,813,669 | -0.08(-0.29%) |
Sep 15, 2005 | 28.80 | 28.97 | 28.23 | 28.36 | 7,839,752 | -0.36(-1.25%) |
Sep 14, 2005 | 29.01 | 29.17 | 28.65 | 28.72 | 18,480,286 | +0.04(+0.16%) |
Sep 13, 2005 | 29.71 | 30.05 | 28.60 | 28.68 | 45,573,304 | -3.57(-11.06%) |
Sep 12, 2005 | 31.19 | 32.44 | 30.74 | 32.24 | 12,743,150 | +1.01(+3.22%) |
Sep 09, 2005 | 31.05 | 31.30 | 30.75 | 31.24 | 6,802,032 | +0.62(+2.03%) |
Sep 08, 2005 | 30.50 | 31.15 | 30.38 | 30.62 | 6,849,826 | +0.04(+0.13%) |
Sep 07, 2005 | 30.28 | 31.01 | 30.23 | 30.58 | 6,458,416 | +0.35(+1.16%) |
Sep 06, 2005 | 29.68 | 30.36 | 29.67 | 30.23 | 5,445,843 | +0.70(+2.36%) |
Sep 02, 2005 | 30.10 | 30.26 | 29.46 | 29.53 | 3,911,910 | -0.55(-1.83%) |
Sep 01, 2005 | 30.41 | 30.51 | 29.30 | 30.08 | 7,650,451 | -0.44(-1.43%) |
Aug 31, 2005 | 29.90 | 30.56 | 29.78 | 30.51 | 8,620,853 | +0.58(+1.95%) |
Aug 30, 2005 | 29.58 | 29.98 | 29.18 | 29.93 | 8,536,355 | +0.26(+0.86%) |
Aug 29, 2005 | 29.45 | 29.89 | 28.86 | 29.68 | 8,226,007 | +0.22(+0.74%) |
Aug 26, 2005 | 29.94 | 30.07 | 29.17 | 29.46 | 5,004,921 | -0.47(-1.58%) |
Aug 25, 2005 | 29.20 | 30.03 | 29.20 | 29.93 | 8,543,540 | +0.84(+2.88%) |
Aug 24, 2005 | 30.08 | 30.11 | 29.00 | 29.09 | 10,823,119 | -0.98(-3.26%) |
Aug 23, 2005 | 30.38 | 30.53 | 29.87 | 30.07 | 7,155,175 | -0.31(-1.01%) |
Aug 22, 2005 | 30.59 | 30.84 | 30.09 | 30.38 | 6,701,758 | -0.13(-0.42%) |
Aug 19, 2005 | 31.25 | 31.26 | 30.47 | 30.51 | 7,712,926 | -0.67(-2.16%) |
Aug 18, 2005 | 31.27 | 31.33 | 30.80 | 31.18 | 5,917,846 | -0.25(-0.79%) |
Aug 17, 2005 | 31.38 | 31.84 | 31.38 | 31.43 | 4,759,079 | -0.01(-0.02%) |
Aug 16, 2005 | 32.27 | 32.30 | 31.39 | 31.44 | 6,438,892 | -0.93(-2.87%) |
Aug 15, 2005 | 31.77 | 32.57 | 31.54 | 32.36 | 6,585,866 | +0.60(+1.89%) |
Aug 12, 2005 | 31.10 | 31.85 | 30.64 | 31.76 | 6,380,165 | +0.60(+1.91%) |
Aug 11, 2005 | 31.51 | 31.73 | 30.94 | 31.17 | 7,999,533 | -0.35(-1.12%) |
Aug 10, 2005 | 32.08 | 32.39 | 31.41 | 31.52 | 5,621,868 | -0.36(-1.14%) |
Aug 09, 2005 | 31.69 | 32.25 | 31.69 | 31.88 | 6,372,356 | +0.31(+0.99%) |
Aug 08, 2005 | 32.49 | 32.84 | 31.49 | 31.57 | 5,694,495 | -0.70(-2.16%) |
Aug 05, 2005 | 32.80 | 32.97 | 32.13 | 32.27 | 4,619,290 | -0.53(-1.62%) |
Aug 04, 2005 | 33.21 | 33.21 | 32.52 | 32.80 | 4,995,862 | +10.66(+48.12%) |
Aug 03, 2005 | 21.96 | 22.23 | 21.95 | 22.14 | 3,797,970 | +0.18(+0.82%) |
Aug 02, 2005 | 22.10 | 22.14 | 21.93 | 21.96 | 5,385,710 | -0.14(-0.63%) |
Aug 01, 2005 | 21.93 | 22.17 | 21.91 | 22.10 | 5,863,882 | +0.31(+1.41%) |
Jul 29, 2005 | 22.25 | 22.37 | 21.77 | 21.80 | 6,730,029 | -0.53(-2.38%) |
Jul 28, 2005 | 22.17 | 22.69 | 22.14 | 22.33 | 13,291,608 | +0.17(+0.74%) |
Jul 27, 2005 | 21.46 | 22.20 | 21.40 | 22.16 | 11,667,789 | +0.85(+4.01%) |
Jul 26, 2005 | 21.05 | 21.34 | 20.93 | 21.31 | 5,690,278 | +0.36(+1.74%) |
Jul 25, 2005 | 21.34 | 21.52 | 20.92 | 20.95 | 6,272,473 | -0.37(-1.74%) |
Jul 22, 2005 | 21.02 | 21.37 | 20.96 | 21.32 | 4,631,785 | +0.30(+1.41%) |
Jul 21, 2005 | 21.45 | 21.49 | 20.88 | 21.02 | 7,778,682 | -0.55(-2.53%) |
Jul 20, 2005 | 21.60 | 21.65 | 21.41 | 21.57 | 5,817,026 | -0.17(-0.77%) |
Jul 19, 2005 | 21.56 | 21.79 | 21.42 | 21.73 | 7,218,744 | +0.18(+0.86%) |
Jul 18, 2005 | 21.50 | 21.75 | 21.43 | 21.55 | 5,510,348 | -0.05(-0.21%) |
Jul 15, 2005 | 21.34 | 21.59 | 21.14 | 21.59 | 5,906,756 | +0.25(+1.19%) |
Jul 14, 2005 | 21.36 | 21.61 | 21.18 | 21.34 | 6,615,464 | +0.17(+0.81%) |
Jul 13, 2005 | 21.23 | 21.33 | 21.06 | 21.17 | 8,207,186 | -0.08(-0.39%) |
Jul 12, 2005 | 20.95 | 21.51 | 20.95 | 21.25 | 15,047,797 | +0.30(+1.45%) |
Jul 11, 2005 | 20.64 | 20.97 | 20.64 | 20.95 | 7,397,268 | +0.24(+1.17%) |
Jul 08, 2005 | 20.08 | 20.74 | 19.98 | 20.71 | 7,030,849 | +0.63(+3.12%) |
Jul 07, 2005 | 19.99 | 20.33 | 19.93 | 20.08 | 5,563,999 | -0.06(-0.31%) |
Jul 06, 2005 | 20.08 | 20.21 | 20.02 | 20.14 | 6,328,467 | +0.01(+0.04%) |
Jul 05, 2005 | 19.55 | 20.17 | 19.50 | 20.14 | 5,872,317 | +0.56(+2.88%) |
Jul 01, 2005 | 19.51 | 19.61 | 19.47 | 19.57 | 3,549,161 | +0.07(+0.34%) |
Jun 30, 2005 | 19.75 | 19.89 | 19.47 | 19.51 | 6,487,311 | -0.17(-0.87%) |
Jun 29, 2005 | 19.73 | 19.77 | 19.54 | 19.68 | 7,876,144 | -0.01(-0.03%) |
Jun 28, 2005 | 19.16 | 19.74 | 19.15 | 19.68 | 6,696,292 | +0.42(+2.19%) |
Jun 27, 2005 | 19.21 | 19.46 | 19.20 | 19.26 | 5,807,654 | -0.05(-0.27%) |
Jun 24, 2005 | 19.42 | 19.53 | 19.20 | 19.31 | 7,085,671 | -0.05(-0.25%) |
Jun 23, 2005 | 19.73 | 20.02 | 19.35 | 19.36 | 12,587,117 | -0.14(-0.70%) |
Jun 22, 2005 | 19.45 | 19.56 | 19.36 | 19.50 | 5,386,178 | +0.08(+0.40%) |
Jun 21, 2005 | 19.44 | 19.52 | 19.32 | 19.42 | 6,070,755 | +0.01(+0.04%) |
Jun 20, 2005 | 19.36 | 19.48 | 19.30 | 19.41 | 8,362,516 | -0.03(-0.18%) |
Jun 17, 2005 | 19.51 | 19.75 | 19.30 | 19.45 | 10,935,418 | -0.04(-0.19%) |
Jun 16, 2005 | 19.55 | 19.68 | 19.38 | 19.48 | 14,385,009 | -0.24(-1.21%) |
Jun 15, 2005 | 19.27 | 19.76 | 19.03 | 19.72 | 23,704,106 | +0.43(+2.23%) |
Jun 14, 2005 | 18.14 | 19.36 | 18.14 | 19.29 | 62,978,460 | +2.47(+14.68%) |
Jun 13, 2005 | 16.66 | 16.87 | 16.61 | 16.82 | 7,640,220 | +0.05(+0.29%) |
Jun 10, 2005 | 16.73 | 16.83 | 16.60 | 16.77 | 5,842,328 | +0.06(+0.34%) |
Jun 09, 2005 | 16.50 | 16.84 | 16.42 | 16.72 | 5,871,848 | +0.14(+0.86%) |
Jun 08, 2005 | 16.78 | 16.79 | 16.50 | 16.58 | 6,963,609 | -0.20(-1.22%) |
Jun 07, 2005 | 16.63 | 17.02 | 16.55 | 16.78 | 9,459,666 | +0.42(+2.59%) |
Jun 06, 2005 | 16.23 | 16.48 | 16.22 | 16.36 | 4,271,223 | +0.18(+1.13%) |
Jun 03, 2005 | 16.28 | 16.44 | 16.15 | 16.17 | 5,392,738 | -0.11(-0.65%) |
Jun 02, 2005 | 16.16 | 16.37 | 16.10 | 16.28 | 8,237,877 | +0.26(+1.62%) |
Jun 01, 2005 | 15.94 | 16.07 | 15.85 | 16.02 | 9,559,237 | +0.53(+3.44%) |
May 31, 2005 | 15.61 | 15.61 | 15.45 | 15.49 | 2,567,279 | -0.12(-0.77%) |
May 27, 2005 | 15.60 | 15.68 | 15.58 | 15.61 | 2,174,151 | -0.01(-0.04%) |
May 26, 2005 | 15.44 | 15.70 | 15.44 | 15.61 | 3,402,968 | +0.20(+1.33%) |
May 25, 2005 | 15.54 | 15.59 | 15.37 | 15.41 | 2,309,332 | -0.13(-0.82%) |
May 24, 2005 | 15.49 | 15.62 | 15.47 | 15.54 | 3,365,717 | -0.05(-0.33%) |
May 23, 2005 | 15.47 | 15.68 | 15.42 | 15.59 | 3,275,049 | +0.12(+0.77%) |
May 20, 2005 | 15.47 | 15.61 | 15.37 | 15.47 | 3,533,698 | +0.05(+0.31%) |
May 19, 2005 | 15.51 | 15.58 | 15.34 | 15.42 | 7,004,375 | -0.09(-0.57%) |
May 18, 2005 | 15.34 | 15.65 | 15.31 | 15.51 | 13,508,789 | +0.40(+2.62%) |
May 17, 2005 | 14.62 | 15.14 | 14.61 | 15.11 | 7,399,142 | +0.40(+2.71%) |
May 16, 2005 | 14.26 | 14.73 | 14.23 | 14.71 | 4,632,957 | +0.46(+3.21%) |
May 13, 2005 | 14.44 | 14.44 | 14.13 | 14.26 | 8,024,914 | -0.18(-1.24%) |
May 12, 2005 | 14.77 | 14.85 | 14.42 | 14.44 | 9,166,343 | -0.33(-2.22%) |
May 11, 2005 | 14.82 | 14.88 | 14.61 | 14.76 | 6,044,046 | -0.05(-0.36%) |
May 10, 2005 | 14.67 | 14.94 | 14.65 | 14.82 | 5,168,060 | +0.01(+0.08%) |
May 09, 2005 | 14.64 | 14.81 | 14.55 | 14.81 | 5,391,332 | +0.14(+0.97%) |
May 06, 2005 | 14.71 | 14.79 | 14.65 | 14.66 | 5,169,700 | +0.00(+0.00%) |
May 05, 2005 | 14.67 | 14.87 | 14.61 | 14.66 | 5,526,280 | +0.03(+0.21%) |
May 04, 2005 | 14.45 | 14.67 | 14.32 | 14.63 | 7,040,454 | +0.20(+1.42%) |
May 03, 2005 | 14.38 | 14.48 | 14.28 | 14.43 | 4,295,823 | +0.07(+0.48%) |
May 02, 2005 | 14.40 | 14.57 | 14.28 | 14.36 | 4,402,422 | +0.03(+0.24%) |
Apr 29, 2005 | 14.44 | 14.61 | 14.09 | 14.32 | 8,587,663 | +0.22(+1.59%) |
Apr 28, 2005 | 14.29 | 14.54 | 13.99 | 14.10 | 7,833,504 | -0.19(-1.33%) |
Apr 27, 2005 | 14.30 | 14.44 | 14.12 | 14.29 | 10,449,514 | +0.29(+2.07%) |
Apr 26, 2005 | 13.95 | 14.13 | 13.94 | 14.00 | 6,997,346 | -0.05(-0.34%) |
Apr 25, 2005 | 13.90 | 14.15 | 13.85 | 14.05 | 4,372,668 | +0.20(+1.42%) |
Apr 22, 2005 | 13.93 | 14.04 | 13.77 | 13.85 | 6,390,552 | -0.08(-0.59%) |
Apr 21, 2005 | 13.99 | 14.03 | 13.81 | 13.93 | 6,111,520 | +0.14(+1.03%) |
Apr 20, 2005 | 14.00 | 14.05 | 13.78 | 13.79 | 5,659,118 | -0.21(-1.48%) |
Apr 19, 2005 | 14.00 | 14.06 | 13.81 | 14.00 | 6,725,811 | +0.00(+0.02%) |
Apr 18, 2005 | 13.79 | 14.04 | 13.63 | 14.00 | 9,492,466 | +0.14(+1.01%) |
Apr 15, 2005 | 14.02 | 14.07 | 13.74 | 13.86 | 11,986,648 | -0.25(-1.77%) |
Apr 14, 2005 | 14.10 | 14.27 | 14.09 | 14.11 | 8,473,098 | -0.36(-2.50%) |
Apr 13, 2005 | 14.57 | 14.66 | 14.42 | 14.47 | 6,175,245 | -0.19(-1.30%) |
Apr 12, 2005 | 14.46 | 14.74 | 14.34 | 14.66 | 7,844,281 | +0.14(+0.94%) |
Apr 11, 2005 | 14.35 | 14.58 | 14.34 | 14.52 | 5,869,739 | +0.17(+1.21%) |
Apr 08, 2005 | 14.57 | 14.61 | 14.32 | 14.35 | 5,007,342 | -0.20(-1.39%) |
Apr 07, 2005 | 14.47 | 14.58 | 14.31 | 14.55 | 8,973,294 | +0.04(+0.25%) |
Apr 06, 2005 | 14.31 | 14.56 | 14.30 | 14.52 | 8,994,848 | +0.21(+1.45%) |
Apr 05, 2005 | 14.21 | 14.37 | 14.21 | 14.31 | 7,960,486 | +0.12(+0.82%) |
Apr 04, 2005 | 14.37 | 14.40 | 14.09 | 14.19 | 11,664,509 | -0.21(-1.44%) |