Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 31.11 | 31.51 | 30.99 | 31.24 | 2,650,620 | +0.22(+0.71%) |
Apr 27, 2006 | 31.03 | 31.40 | 30.77 | 31.02 | 2,992,095 | -0.04(-0.14%) |
Apr 26, 2006 | 30.62 | 31.09 | 30.62 | 31.07 | 2,796,483 | +0.64(+2.10%) |
Apr 25, 2006 | 30.59 | 30.94 | 30.37 | 30.43 | 3,102,444 | -0.05(-0.16%) |
Apr 24, 2006 | 30.31 | 30.56 | 30.12 | 30.48 | 2,848,346 | +0.17(+0.56%) |
Apr 21, 2006 | 30.84 | 30.84 | 30.06 | 30.31 | 2,592,839 | -0.40(-1.29%) |
Apr 20, 2006 | 30.55 | 30.84 | 30.33 | 30.70 | 3,931,397 | +0.19(+0.63%) |
Apr 19, 2006 | 29.80 | 30.54 | 29.70 | 30.51 | 6,237,302 | +0.85(+2.87%) |
Apr 18, 2006 | 29.18 | 29.75 | 29.09 | 29.66 | 3,603,029 | +0.49(+1.68%) |
Apr 17, 2006 | 28.55 | 29.36 | 28.55 | 29.17 | 3,177,982 | +0.06(+0.22%) |
Apr 13, 2006 | 29.27 | 29.38 | 28.97 | 29.11 | 1,953,719 | -0.16(-0.56%) |
Apr 12, 2006 | 29.20 | 29.52 | 29.09 | 29.27 | 2,164,269 | +0.11(+0.36%) |
Apr 11, 2006 | 29.88 | 29.88 | 29.09 | 29.16 | 1,674,818 | -0.21(-0.72%) |
Apr 10, 2006 | 29.26 | 29.50 | 29.11 | 29.38 | 2,716,012 | +0.08(+0.27%) |
Apr 07, 2006 | 29.91 | 30.02 | 29.21 | 29.30 | 2,704,597 | -0.60(-2.02%) |
Apr 06, 2006 | 30.62 | 30.62 | 29.75 | 29.90 | 2,663,022 | -0.09(-0.28%) |
Apr 05, 2006 | 30.16 | 30.24 | 29.87 | 29.99 | 2,480,940 | -0.06(-0.21%) |
Apr 04, 2006 | 29.83 | 30.20 | 29.77 | 30.05 | 2,657,385 | +0.16(+0.52%) |
Apr 03, 2006 | 29.83 | 30.14 | 29.60 | 29.89 | 3,223,926 | +0.24(+0.81%) |
Mar 31, 2006 | 29.79 | 30.06 | 29.45 | 29.65 | 3,459,139 | -0.28(-0.92%) |
Mar 30, 2006 | 29.77 | 30.05 | 29.75 | 29.93 | 4,191,695 | +0.16(+0.52%) |
Mar 29, 2006 | 29.02 | 29.89 | 29.02 | 29.77 | 5,661,037 | +0.86(+2.97%) |
Mar 28, 2006 | 29.20 | 29.25 | 28.84 | 28.91 | 5,075,189 | -0.35(-1.19%) |
Mar 27, 2006 | 29.32 | 29.40 | 29.16 | 29.26 | 4,653,243 | -0.16(-0.53%) |
Mar 24, 2006 | 29.33 | 29.50 | 29.06 | 29.42 | 5,521,234 | +0.07(+0.24%) |
Mar 23, 2006 | 29.38 | 29.48 | 29.28 | 29.35 | 4,200,856 | -0.16(-0.53%) |
Mar 22, 2006 | 29.57 | 29.70 | 29.35 | 29.50 | 5,002,328 | +0.08(+0.27%) |
Mar 21, 2006 | 29.17 | 29.93 | 29.17 | 29.43 | 5,921,335 | -0.31(-1.03%) |
Mar 20, 2006 | 29.88 | 30.01 | 29.67 | 29.73 | 8,202,014 | +0.25(+0.84%) |
Mar 17, 2006 | 30.43 | 30.48 | 29.34 | 29.48 | 11,943,014 | -1.00(-3.28%) |
Mar 16, 2006 | 30.54 | 30.67 | 30.41 | 30.48 | 4,899,307 | +0.02(+0.07%) |
Mar 15, 2006 | 30.46 | 30.62 | 30.23 | 30.46 | 5,605,228 | +0.09(+0.30%) |
Mar 14, 2006 | 30.29 | 30.51 | 30.13 | 30.37 | 3,494,089 | +0.10(+0.33%) |
Mar 13, 2006 | 30.17 | 30.38 | 30.07 | 30.27 | 3,046,071 | +0.24(+0.80%) |
Mar 10, 2006 | 29.97 | 30.18 | 29.82 | 30.03 | 2,460,646 | +0.13(+0.45%) |
Mar 09, 2006 | 30.23 | 30.23 | 29.82 | 29.89 | 2,673,733 | -0.29(-0.96%) |
Mar 08, 2006 | 30.09 | 30.29 | 29.97 | 30.19 | 5,425,542 | -0.06(-0.21%) |
Mar 07, 2006 | 29.98 | 30.28 | 29.88 | 30.25 | 2,887,525 | +0.06(+0.19%) |
Mar 06, 2006 | 30.33 | 30.44 | 30.00 | 30.19 | 2,770,270 | -0.23(-0.75%) |
Mar 03, 2006 | 30.04 | 30.51 | 29.89 | 30.42 | 4,238,766 | +0.20(+0.66%) |
Mar 02, 2006 | 30.24 | 30.34 | 30.05 | 30.22 | 4,664,094 | -0.16(-0.51%) |
Mar 01, 2006 | 30.58 | 30.65 | 30.27 | 30.38 | 3,537,919 | -0.12(-0.40%) |
Feb 28, 2006 | 30.55 | 30.65 | 30.19 | 30.50 | 5,035,164 | -0.06(-0.19%) |
Feb 27, 2006 | 30.30 | 30.62 | 30.23 | 30.55 | 2,871,740 | +0.36(+1.20%) |
Feb 24, 2006 | 29.97 | 30.37 | 29.93 | 30.19 | 2,793,383 | +0.04(+0.12%) |
Feb 23, 2006 | 30.28 | 30.30 | 29.76 | 30.16 | 6,587,373 | -0.39(-1.28%) |
Feb 22, 2006 | 30.51 | 30.60 | 30.37 | 30.55 | 6,201,928 | +0.20(+0.65%) |
Feb 21, 2006 | 30.09 | 30.39 | 30.00 | 30.35 | 5,596,068 | -0.18(-0.60%) |
Feb 17, 2006 | 30.80 | 30.83 | 30.44 | 30.53 | 5,461,620 | -0.26(-0.85%) |
Feb 16, 2006 | 31.29 | 31.30 | 30.77 | 30.80 | 4,665,504 | -0.36(-1.16%) |
Feb 15, 2006 | 31.39 | 31.47 | 31.13 | 31.16 | 2,854,406 | -0.31(-0.97%) |
Feb 14, 2006 | 30.91 | 31.82 | 30.86 | 31.46 | 3,780,319 | +0.75(+2.45%) |
Feb 13, 2006 | 30.89 | 31.10 | 30.62 | 30.71 | 3,211,242 | -0.25(-0.80%) |
Feb 10, 2006 | 30.84 | 31.09 | 30.77 | 30.96 | 2,026,157 | +0.12(+0.39%) |
Feb 09, 2006 | 30.93 | 31.28 | 30.62 | 30.84 | 3,915,331 | -0.16(-0.50%) |
Feb 08, 2006 | 31.04 | 31.08 | 30.70 | 30.99 | 3,232,663 | -0.06(-0.21%) |
Feb 07, 2006 | 31.17 | 31.46 | 31.05 | 31.06 | 2,994,350 | -0.26(-0.82%) |
Feb 06, 2006 | 31.67 | 31.77 | 31.04 | 31.31 | 4,171,120 | -0.47(-1.47%) |
Feb 03, 2006 | 31.86 | 32.29 | 31.75 | 31.78 | 3,195,176 | -0.36(-1.13%) |
Feb 02, 2006 | 32.21 | 32.26 | 31.31 | 32.14 | 6,486,608 | -0.22(-0.68%) |
Feb 01, 2006 | 32.19 | 32.70 | 32.14 | 32.36 | 4,373,496 | +0.16(+0.51%) |
Jan 31, 2006 | 32.60 | 32.68 | 32.10 | 32.20 | 4,768,524 | -0.62(-1.88%) |
Jan 30, 2006 | 33.27 | 33.27 | 32.75 | 32.82 | 3,808,928 | -0.21(-0.62%) |
Jan 27, 2006 | 32.79 | 33.42 | 32.60 | 33.02 | 4,924,252 | +0.24(+0.74%) |
Jan 26, 2006 | 31.73 | 33.06 | 32.24 | 32.78 | 6,705,755 | +1.06(+3.33%) |
Jan 25, 2006 | 32.11 | 32.12 | 31.58 | 31.72 | 4,053,583 | -0.43(-1.35%) |
Jan 24, 2006 | 31.74 | 32.57 | 31.74 | 32.16 | 4,101,218 | -0.16(-0.48%) |
Jan 23, 2006 | 32.04 | 32.43 | 32.00 | 32.31 | 3,507,478 | +0.38(+1.18%) |
Jan 20, 2006 | 32.64 | 32.72 | 31.85 | 31.94 | 7,147,431 | -0.66(-2.02%) |
Jan 19, 2006 | 32.92 | 33.28 | 32.32 | 32.60 | 5,418,355 | -0.18(-0.56%) |
Jan 18, 2006 | 32.95 | 33.28 | 32.68 | 32.78 | 2,055,612 | -0.16(-0.50%) |
Jan 17, 2006 | 33.42 | 33.51 | 32.87 | 32.95 | 3,002,947 | -0.58(-1.74%) |
Jan 13, 2006 | 33.62 | 33.67 | 33.39 | 33.53 | 2,423,440 | -0.09(-0.25%) |
Jan 12, 2006 | 33.83 | 33.98 | 33.55 | 33.61 | 3,525,940 | -0.20(-0.59%) |
Jan 11, 2006 | 33.48 | 33.83 | 33.38 | 33.81 | 3,418,269 | +0.54(+1.62%) |
Jan 10, 2006 | 33.39 | 33.48 | 33.06 | 33.27 | 2,450,781 | -0.24(-0.72%) |
Jan 09, 2006 | 33.14 | 33.60 | 33.10 | 33.51 | 3,102,584 | +0.01(+0.04%) |
Jan 06, 2006 | 33.32 | 33.80 | 33.34 | 33.50 | 3,722,679 | +0.18(+0.55%) |
Jan 05, 2006 | 33.20 | 33.34 | 33.05 | 33.31 | 4,325,579 | +0.32(+0.97%) |
Jan 04, 2006 | 32.63 | 33.07 | 32.54 | 32.99 | 3,221,530 | +0.36(+1.11%) |
Jan 03, 2006 | 31.82 | 32.64 | 31.59 | 32.63 | 5,417,086 | +0.94(+2.95%) |
Dec 30, 2005 | 31.60 | 31.77 | 31.41 | 31.70 | 2,301,958 | -0.07(-0.22%) |
Dec 29, 2005 | 31.50 | 31.99 | 31.49 | 31.77 | 3,640,375 | +0.13(+0.43%) |
Dec 28, 2005 | 31.80 | 31.94 | 31.54 | 31.63 | 3,727,048 | -0.06(-0.20%) |
Dec 27, 2005 | 32.19 | 32.46 | 31.65 | 31.70 | 1,896,924 | -0.47(-1.46%) |
Dec 23, 2005 | 32.12 | 32.35 | 32.03 | 32.16 | 1,264,569 | +0.05(+0.15%) |
Dec 22, 2005 | 32.18 | 32.21 | 31.78 | 32.12 | 1,972,745 | +0.06(+0.18%) |
Dec 21, 2005 | 32.11 | 32.46 | 31.87 | 32.06 | 3,405,021 | +0.06(+0.18%) |
Dec 20, 2005 | 30.93 | 32.05 | 30.93 | 32.00 | 4,323,606 | +0.52(+1.65%) |
Dec 19, 2005 | 31.61 | 31.66 | 31.26 | 31.48 | 4,413,238 | -0.29(-0.92%) |
Dec 16, 2005 | 31.94 | 32.16 | 31.77 | 31.77 | 6,845,699 | -0.16(-0.51%) |
Dec 15, 2005 | 32.04 | 32.18 | 31.55 | 31.94 | 3,626,282 | -0.10(-0.31%) |
Dec 14, 2005 | 32.07 | 32.25 | 31.94 | 32.04 | 3,791,312 | +0.06(+0.20%) |
Dec 13, 2005 | 31.90 | 32.26 | 31.70 | 31.97 | 3,141,340 | +0.04(+0.13%) |
Dec 12, 2005 | 32.16 | 32.28 | 31.75 | 31.93 | 3,592,459 | -0.28(-0.86%) |
Dec 09, 2005 | 31.77 | 32.48 | 31.68 | 32.21 | 3,880,098 | +0.67(+2.14%) |
Dec 08, 2005 | 31.59 | 31.80 | 31.43 | 31.53 | 3,881,225 | -0.05(-0.16%) |
Dec 07, 2005 | 32.16 | 32.20 | 31.53 | 31.58 | 2,610,455 | -0.66(-2.05%) |
Dec 06, 2005 | 32.43 | 32.59 | 32.09 | 32.24 | 4,078,105 | +0.05(+0.15%) |
Dec 05, 2005 | 32.99 | 32.99 | 32.04 | 32.19 | 5,299,550 | -0.80(-2.43%) |
Dec 02, 2005 | 33.03 | 33.17 | 32.84 | 32.99 | 2,298,576 | -0.04(-0.11%) |
Dec 01, 2005 | 33.10 | 33.26 | 32.88 | 33.03 | 4,542,190 | +0.01(+0.04%) |
Nov 30, 2005 | 33.14 | 33.33 | 33.02 | 33.02 | 3,110,758 | -0.12(-0.36%) |
Nov 29, 2005 | 33.17 | 33.27 | 32.93 | 33.14 | 3,928,296 | +0.14(+0.43%) |
Nov 28, 2005 | 32.86 | 33.24 | 32.80 | 32.99 | 2,848,064 | +0.13(+0.41%) |
Nov 25, 2005 | 33.17 | 33.17 | 32.64 | 32.86 | 864,467 | -0.21(-0.62%) |
Nov 23, 2005 | 32.99 | 33.32 | 32.87 | 33.07 | 2,028,835 | +0.09(+0.26%) |
Nov 22, 2005 | 32.82 | 33.02 | 32.58 | 32.98 | 3,121,892 | +0.16(+0.50%) |
Nov 21, 2005 | 32.86 | 32.98 | 32.63 | 32.82 | 2,123,399 | -0.14(-0.43%) |
Nov 18, 2005 | 33.28 | 33.28 | 32.58 | 32.96 | 3,413,759 | -0.11(-0.34%) |
Nov 17, 2005 | 32.27 | 33.17 | 32.07 | 33.07 | 4,007,358 | +0.89(+2.76%) |
Nov 16, 2005 | 32.46 | 32.46 | 31.92 | 32.19 | 2,021,507 | -0.17(-0.53%) |
Nov 15, 2005 | 32.51 | 32.60 | 32.13 | 32.36 | 2,760,546 | -0.13(-0.41%) |
Nov 14, 2005 | 33.07 | 33.22 | 32.27 | 32.49 | 3,754,529 | -0.16(-0.50%) |
Nov 11, 2005 | 32.89 | 32.91 | 32.54 | 32.65 | 2,796,202 | -0.15(-0.45%) |
Nov 10, 2005 | 32.34 | 32.85 | 32.05 | 32.80 | 3,756,079 | +0.62(+1.94%) |
Nov 09, 2005 | 32.14 | 32.50 | 31.97 | 32.18 | 3,825,276 | +0.11(+0.33%) |
Nov 08, 2005 | 32.18 | 32.30 | 31.97 | 32.07 | 3,769,609 | -0.42(-1.29%) |
Nov 07, 2005 | 32.50 | 32.53 | 32.07 | 32.49 | 4,369,973 | +0.05(+0.15%) |
Nov 04, 2005 | 32.46 | 32.51 | 32.17 | 32.44 | 3,708,022 | -0.12(-0.37%) |
Nov 03, 2005 | 32.96 | 32.96 | 32.31 | 32.56 | 4,153,785 | -0.13(-0.39%) |
Nov 02, 2005 | 32.22 | 32.73 | 32.09 | 32.69 | 5,404,402 | +0.47(+1.45%) |
Nov 01, 2005 | 31.93 | 32.46 | 31.83 | 32.22 | 7,344,029 | +0.27(+0.84%) |
Oct 31, 2005 | 31.70 | 32.08 | 31.70 | 31.95 | 5,413,563 | +0.40(+1.28%) |
Oct 28, 2005 | 31.22 | 31.57 | 30.63 | 31.55 | 4,922,843 | +0.31(+1.00%) |
Oct 27, 2005 | 32.11 | 32.11 | 31.22 | 31.24 | 4,924,534 | +0.32(+1.03%) |
Oct 26, 2005 | 30.50 | 31.24 | 30.50 | 30.92 | 4,605,326 | +0.23(+0.74%) |
Oct 25, 2005 | 30.58 | 30.76 | 30.33 | 30.69 | 3,760,589 | +0.12(+0.39%) |
Oct 24, 2005 | 30.04 | 30.72 | 30.02 | 30.57 | 3,191,230 | +0.55(+1.84%) |
Oct 21, 2005 | 30.12 | 30.26 | 29.80 | 30.01 | 3,699,002 | +0.21(+0.69%) |
Oct 20, 2005 | 30.20 | 30.50 | 29.60 | 29.81 | 3,552,576 | -0.35(-1.15%) |
Oct 19, 2005 | 29.35 | 30.19 | 29.05 | 30.16 | 4,195,923 | +0.80(+2.73%) |
Oct 18, 2005 | 29.62 | 29.70 | 29.27 | 29.35 | 3,486,338 | -0.46(-1.55%) |
Oct 17, 2005 | 29.98 | 30.01 | 29.53 | 29.82 | 1,958,652 | -0.22(-0.73%) |
Oct 14, 2005 | 29.44 | 30.17 | 29.41 | 30.04 | 3,274,238 | +0.60(+2.05%) |
Oct 13, 2005 | 29.65 | 29.82 | 29.43 | 29.43 | 3,048,749 | -0.26(-0.88%) |
Oct 12, 2005 | 29.45 | 29.99 | 29.44 | 29.70 | 2,609,187 | +0.09(+0.31%) |
Oct 11, 2005 | 29.80 | 30.01 | 29.53 | 29.60 | 2,239,667 | -0.16(-0.55%) |
Oct 10, 2005 | 30.11 | 30.19 | 29.71 | 29.77 | 2,335,923 | -0.37(-1.22%) |
Oct 07, 2005 | 30.31 | 30.32 | 29.73 | 30.14 | 4,548,391 | -0.18(-0.61%) |
Oct 06, 2005 | 30.38 | 30.50 | 30.17 | 30.32 | 3,207,578 | -0.06(-0.21%) |
Oct 05, 2005 | 30.87 | 30.92 | 30.38 | 30.38 | 4,217,627 | -0.57(-1.86%) |
Oct 04, 2005 | 31.13 | 31.53 | 30.87 | 30.96 | 2,691,913 | -0.16(-0.52%) |
Oct 03, 2005 | 31.68 | 31.69 | 30.94 | 31.12 | 4,208,748 | -0.72(-2.25%) |
Sep 30, 2005 | 31.87 | 32.11 | 31.47 | 31.84 | 4,154,349 | -0.03(-0.09%) |
Sep 29, 2005 | 31.34 | 31.93 | 31.12 | 31.87 | 4,684,529 | +0.61(+1.95%) |
Sep 28, 2005 | 30.75 | 31.43 | 30.47 | 31.26 | 3,801,882 | +0.09(+0.30%) |
Sep 27, 2005 | 31.19 | 31.36 | 30.90 | 31.16 | 4,026,243 | -0.02(-0.07%) |
Sep 26, 2005 | 31.72 | 31.72 | 31.01 | 31.19 | 7,446,485 | +0.85(+2.81%) |
Sep 23, 2005 | 30.33 | 30.69 | 29.70 | 30.33 | 4,062,039 | +0.54(+1.81%) |
Sep 22, 2005 | 29.60 | 29.99 | 28.86 | 29.79 | 5,235,990 | +0.01(+0.02%) |
Sep 21, 2005 | 30.64 | 30.64 | 29.72 | 29.79 | 5,200,899 | -0.85(-2.78%) |
Sep 20, 2005 | 30.80 | 31.15 | 30.55 | 30.64 | 4,587,287 | -0.22(-0.71%) |
Sep 19, 2005 | 30.97 | 31.06 | 30.65 | 30.86 | 4,403,655 | -0.01(-0.02%) |
Sep 16, 2005 | 30.69 | 31.02 | 30.65 | 30.87 | 6,399,090 | +0.37(+1.21%) |
Sep 15, 2005 | 30.19 | 30.61 | 30.19 | 30.50 | 2,839,185 | +0.31(+1.03%) |
Sep 14, 2005 | 30.23 | 30.40 | 30.16 | 30.19 | 4,428,177 | -0.04(-0.14%) |
Sep 13, 2005 | 29.84 | 30.73 | 29.80 | 30.23 | 5,734,321 | +0.49(+1.65%) |
Sep 12, 2005 | 29.45 | 29.86 | 29.45 | 29.74 | 6,262,246 | +0.04(+0.12%) |
Sep 09, 2005 | 30.08 | 30.11 | 29.55 | 29.70 | 7,820,092 | -0.38(-1.27%) |
Sep 08, 2005 | 30.90 | 30.90 | 29.98 | 30.09 | 5,977,285 | -0.40(-1.33%) |
Sep 07, 2005 | 30.50 | 30.64 | 30.37 | 30.49 | 3,265,077 | -0.21(-0.69%) |
Sep 06, 2005 | 30.37 | 30.76 | 30.26 | 30.70 | 4,834,057 | +0.59(+1.96%) |
Sep 02, 2005 | 30.12 | 30.28 | 29.94 | 30.11 | 3,249,857 | +0.16(+0.54%) |
Sep 01, 2005 | 30.36 | 30.64 | 29.87 | 29.95 | 6,456,589 | -0.57(-1.86%) |
Aug 31, 2005 | 30.72 | 30.93 | 30.01 | 30.52 | 9,689,112 | -0.67(-2.14%) |
Aug 30, 2005 | 31.40 | 31.41 | 30.75 | 31.19 | 4,007,358 | -0.23(-0.72%) |
Aug 29, 2005 | 31.70 | 31.70 | 30.49 | 31.41 | 5,768,426 | -0.33(-1.05%) |
Aug 26, 2005 | 31.65 | 31.96 | 31.28 | 31.75 | 3,235,623 | +0.10(+0.31%) |
Aug 25, 2005 | 31.70 | 31.71 | 31.41 | 31.65 | 2,685,007 | +0.13(+0.41%) |
Aug 24, 2005 | 31.98 | 32.04 | 31.48 | 31.52 | 2,664,854 | -0.43(-1.35%) |
Aug 23, 2005 | 32.09 | 32.13 | 31.82 | 31.95 | 2,730,669 | -0.08(-0.24%) |
Aug 22, 2005 | 31.58 | 32.14 | 31.58 | 32.03 | 5,135,507 | +0.57(+1.80%) |
Aug 19, 2005 | 31.29 | 31.57 | 31.16 | 31.46 | 3,273,674 | +0.31(+0.98%) |
Aug 18, 2005 | 31.02 | 31.26 | 30.73 | 31.16 | 6,600,057 | +0.09(+0.27%) |
Aug 17, 2005 | 31.21 | 31.29 | 31.04 | 31.07 | 4,738,647 | -0.20(-0.64%) |
Aug 16, 2005 | 31.64 | 31.66 | 31.20 | 31.27 | 2,830,307 | -0.37(-1.17%) |
Aug 15, 2005 | 31.54 | 31.75 | 31.43 | 31.64 | 3,166,567 | +0.13(+0.43%) |
Aug 12, 2005 | 31.68 | 31.77 | 31.43 | 31.50 | 2,981,243 | -0.18(-0.56%) |
Aug 11, 2005 | 31.65 | 31.75 | 31.39 | 31.68 | 3,194,894 | +0.11(+0.36%) |
Aug 10, 2005 | 31.58 | 32.09 | 31.48 | 31.57 | 3,171,499 | +0.06(+0.20%) |
Aug 09, 2005 | 31.40 | 31.61 | 31.29 | 31.50 | 4,533,311 | +0.53(+1.69%) |
Aug 08, 2005 | 31.41 | 31.45 | 30.94 | 30.98 | 2,314,642 | -0.25(-0.80%) |
Aug 05, 2005 | 31.82 | 31.82 | 31.05 | 31.23 | 3,947,322 | -0.51(-1.61%) |
Aug 04, 2005 | 31.80 | 32.08 | 31.59 | 31.74 | 4,238,625 | +0.06(+0.20%) |
Aug 03, 2005 | 31.61 | 31.84 | 31.43 | 31.68 | 3,238,864 | +0.01(+0.02%) |
Aug 02, 2005 | 31.58 | 31.89 | 31.36 | 31.67 | 3,499,022 | +0.24(+0.77%) |
Aug 01, 2005 | 31.38 | 31.56 | 31.23 | 31.43 | 4,986,403 | +0.19(+0.61%) |
Jul 29, 2005 | 30.76 | 31.40 | 30.75 | 31.24 | 6,064,662 | +0.69(+2.25%) |
Jul 28, 2005 | 30.12 | 30.59 | 30.01 | 30.55 | 6,865,852 | +1.16(+3.96%) |
Jul 27, 2005 | 29.09 | 29.40 | 29.01 | 29.38 | 3,392,619 | +0.42(+1.45%) |
Jul 26, 2005 | 28.92 | 29.08 | 28.81 | 28.96 | 2,052,229 | +0.05(+0.17%) |
Jul 25, 2005 | 29.09 | 29.20 | 28.82 | 28.91 | 1,625,633 | -0.24(-0.83%) |
Jul 22, 2005 | 29.01 | 29.23 | 28.84 | 29.16 | 2,434,856 | +0.09(+0.32%) |
Jul 21, 2005 | 29.43 | 29.44 | 28.96 | 29.06 | 3,587,104 | -0.45(-1.51%) |
Jul 20, 2005 | 29.45 | 29.74 | 29.31 | 29.51 | 2,294,066 | -0.12(-0.41%) |
Jul 19, 2005 | 29.59 | 29.73 | 29.34 | 29.63 | 2,451,627 | +0.18(+0.63%) |
Jul 18, 2005 | 29.43 | 29.55 | 29.30 | 29.45 | 1,884,663 | +0.03(+0.10%) |
Jul 15, 2005 | 29.23 | 29.46 | 29.23 | 29.42 | 2,605,945 | +0.19(+0.66%) |
Jul 14, 2005 | 29.20 | 29.42 | 29.13 | 29.23 | 3,011,543 | +0.26(+0.91%) |
Jul 13, 2005 | 28.91 | 29.06 | 28.82 | 28.96 | 3,265,077 | -0.12(-0.41%) |
Jul 12, 2005 | 29.04 | 29.19 | 28.86 | 29.09 | 4,036,531 | +0.05(+0.17%) |
Jul 11, 2005 | 28.60 | 29.08 | 28.50 | 29.04 | 5,451,473 | +0.63(+2.22%) |
Jul 08, 2005 | 28.52 | 28.53 | 28.13 | 28.40 | 6,076,500 | -0.30(-1.04%) |
Jul 07, 2005 | 28.17 | 28.70 | 27.99 | 28.70 | 3,208,987 | +0.26(+0.92%) |
Jul 06, 2005 | 28.47 | 28.63 | 28.42 | 28.44 | 2,443,593 | -0.14(-0.50%) |
Jul 05, 2005 | 27.99 | 28.65 | 27.96 | 28.58 | 2,824,106 | +0.48(+1.72%) |
Jul 01, 2005 | 28.11 | 28.21 | 28.01 | 28.10 | 2,067,309 | +0.05(+0.18%) |
Jun 30, 2005 | 28.31 | 28.42 | 28.04 | 28.05 | 5,562,526 | -0.24(-0.85%) |
Jun 29, 2005 | 27.77 | 28.31 | 27.76 | 28.29 | 5,180,746 | +0.68(+2.47%) |
Jun 28, 2005 | 27.39 | 27.62 | 27.14 | 27.61 | 2,148,626 | +0.23(+0.86%) |
Jun 27, 2005 | 27.01 | 27.50 | 26.94 | 27.38 | 2,887,243 | +0.30(+1.10%) |
Jun 24, 2005 | 27.16 | 27.36 | 27.06 | 27.08 | 1,945,122 | -0.14(-0.52%) |
Jun 23, 2005 | 27.50 | 27.51 | 27.16 | 27.22 | 2,183,295 | -0.28(-1.01%) |
Jun 22, 2005 | 27.57 | 27.70 | 27.38 | 27.50 | 2,954,607 | -0.07(-0.26%) |
Jun 21, 2005 | 27.60 | 27.71 | 27.50 | 27.57 | 1,523,458 | -0.01(-0.05%) |
Jun 20, 2005 | 27.51 | 27.67 | 27.36 | 27.58 | 1,607,735 | -0.01(-0.05%) |
Jun 17, 2005 | 27.83 | 27.84 | 27.56 | 27.60 | 3,410,799 | -0.03(-0.10%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.56 | 27.62 | 1,709,064 | -0.13(-0.46%) |
Jun 15, 2005 | 27.82 | 27.84 | 27.50 | 27.75 | 1,961,893 | +0.04(+0.15%) |
Jun 14, 2005 | 27.57 | 27.87 | 27.54 | 27.71 | 2,345,647 | +0.13(+0.49%) |
Jun 13, 2005 | 27.71 | 27.78 | 27.51 | 27.57 | 2,573,672 | -0.21(-0.74%) |
Jun 10, 2005 | 27.87 | 27.87 | 27.67 | 27.78 | 4,831,379 | -0.08(-0.28%) |
Jun 09, 2005 | 27.42 | 27.89 | 27.33 | 27.86 | 4,596,307 | +0.43(+1.58%) |
Jun 08, 2005 | 27.47 | 27.55 | 27.34 | 27.42 | 5,105,207 | +0.06(+0.23%) |
Jun 07, 2005 | 27.21 | 27.57 | 27.12 | 27.36 | 2,669,646 | +0.17(+0.63%) |
Jun 06, 2005 | 27.23 | 27.31 | 27.12 | 27.19 | 3,113,859 | -0.04(-0.16%) |
Jun 03, 2005 | 27.21 | 27.38 | 27.09 | 27.23 | 3,177,278 | +0.02(+0.08%) |
Jun 02, 2005 | 27.08 | 27.28 | 26.94 | 27.21 | 3,008,584 | +0.13(+0.50%) |
Jun 01, 2005 | 26.89 | 27.16 | 26.89 | 27.08 | 2,779,572 | +0.20(+0.74%) |
May 31, 2005 | 27.14 | 27.14 | 26.86 | 26.88 | 3,509,874 | -0.19(-0.71%) |
May 27, 2005 | 27.12 | 27.17 | 26.96 | 27.07 | 1,893,542 | +0.06(+0.21%) |
May 26, 2005 | 26.90 | 27.10 | 26.84 | 27.01 | 2,380,598 | +0.20(+0.74%) |
May 25, 2005 | 26.86 | 26.93 | 26.69 | 26.81 | 3,210,678 | -0.04(-0.13%) |
May 24, 2005 | 26.93 | 27.09 | 26.80 | 26.85 | 4,292,884 | +0.01(+0.05%) |
May 23, 2005 | 26.79 | 27.10 | 26.64 | 26.84 | 3,366,547 | +0.30(+1.12%) |
May 20, 2005 | 26.91 | 26.91 | 26.50 | 26.54 | 3,937,457 | -0.37(-1.37%) |
May 19, 2005 | 26.79 | 26.96 | 26.67 | 26.91 | 3,649,395 | +0.17(+0.64%) |
May 18, 2005 | 26.91 | 27.08 | 26.68 | 26.74 | 8,682,023 | -0.16(-0.61%) |
May 17, 2005 | 26.55 | 26.96 | 26.39 | 26.90 | 3,267,191 | +0.18(+0.69%) |
May 16, 2005 | 26.41 | 26.74 | 26.11 | 26.72 | 2,668,519 | +0.27(+1.02%) |
May 13, 2005 | 26.96 | 26.96 | 26.25 | 26.45 | 3,665,038 | -0.44(-1.64%) |
May 12, 2005 | 27.05 | 27.21 | 26.86 | 26.89 | 3,155,292 | -0.19(-0.71%) |
May 11, 2005 | 26.76 | 27.14 | 26.59 | 27.08 | 3,216,174 | +0.32(+1.19%) |
May 10, 2005 | 26.84 | 27.11 | 26.59 | 26.76 | 3,453,220 | -0.35(-1.31%) |
May 09, 2005 | 26.97 | 27.11 | 26.79 | 27.11 | 3,063,406 | +0.21(+0.76%) |
May 06, 2005 | 27.11 | 27.15 | 26.84 | 26.91 | 3,504,095 | -0.12(-0.45%) |
May 05, 2005 | 26.86 | 27.11 | 26.64 | 27.03 | 3,695,902 | +0.21(+0.77%) |
May 04, 2005 | 26.25 | 27.08 | 26.22 | 26.82 | 5,520,952 | +0.66(+2.52%) |
May 03, 2005 | 26.26 | 26.36 | 25.79 | 26.16 | 6,535,792 | +0.63(+2.47%) |