Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.46 | 28.67 | 27.67 | 27.71 | 5,867,485 | -0.70(-2.47%) |
Apr 27, 2006 | 28.74 | 29.04 | 28.35 | 28.41 | 4,926,885 | -0.36(-1.25%) |
Apr 26, 2006 | 28.89 | 29.29 | 28.58 | 28.77 | 12,768,025 | -0.04(-0.16%) |
Apr 25, 2006 | 29.25 | 29.70 | 28.74 | 28.82 | 5,552,700 | -0.15(-0.52%) |
Apr 24, 2006 | 29.97 | 30.16 | 28.83 | 28.97 | 17,705,464 | -3.14(-9.77%) |
Apr 21, 2006 | 32.62 | 33.00 | 31.77 | 32.10 | 3,078,981 | -0.47(-1.45%) |
Apr 20, 2006 | 33.00 | 33.13 | 31.58 | 32.57 | 2,626,101 | -0.42(-1.28%) |
Apr 19, 2006 | 31.71 | 33.01 | 31.56 | 33.00 | 4,019,223 | +1.81(+5.79%) |
Apr 18, 2006 | 30.48 | 31.29 | 30.47 | 31.19 | 1,275,922 | +0.75(+2.45%) |
Apr 17, 2006 | 31.18 | 31.28 | 30.31 | 30.44 | 2,063,000 | -0.57(-1.83%) |
Apr 13, 2006 | 30.61 | 31.09 | 30.35 | 31.01 | 1,223,532 | +0.28(+0.92%) |
Apr 12, 2006 | 30.89 | 31.00 | 30.29 | 30.73 | 2,050,556 | -0.16(-0.53%) |
Apr 11, 2006 | 31.40 | 31.59 | 30.47 | 30.89 | 2,175,211 | -0.49(-1.57%) |
Apr 10, 2006 | 32.09 | 32.18 | 31.27 | 31.38 | 2,818,006 | -0.58(-1.82%) |
Apr 07, 2006 | 31.92 | 31.97 | 31.37 | 31.97 | 1,960,126 | +0.19(+0.61%) |
Apr 06, 2006 | 32.10 | 32.10 | 31.41 | 31.77 | 1,861,348 | -0.33(-1.02%) |
Apr 05, 2006 | 32.56 | 32.80 | 31.73 | 32.10 | 2,449,988 | -0.43(-1.33%) |
Apr 04, 2006 | 31.92 | 32.68 | 31.70 | 32.53 | 3,828,557 | +0.63(+1.97%) |
Apr 03, 2006 | 31.50 | 32.27 | 31.50 | 31.91 | 3,447,665 | +0.75(+2.40%) |
Mar 31, 2006 | 31.47 | 31.73 | 31.00 | 31.16 | 4,459,854 | -0.18(-0.57%) |
Mar 30, 2006 | 31.51 | 31.98 | 31.27 | 31.34 | 4,390,829 | +0.04(+0.14%) |
Mar 29, 2006 | 30.04 | 32.00 | 29.82 | 31.29 | 14,958,858 | +2.69(+9.39%) |
Mar 28, 2006 | 29.86 | 29.86 | 28.28 | 28.61 | 9,016,880 | -1.22(-4.10%) |
Mar 27, 2006 | 30.23 | 30.23 | 29.64 | 29.83 | 2,360,512 | -0.48(-1.58%) |
Mar 24, 2006 | 30.16 | 30.55 | 29.97 | 30.31 | 2,090,252 | +0.33(+1.10%) |
Mar 23, 2006 | 30.71 | 30.73 | 29.88 | 29.98 | 2,466,586 | -0.66(-2.14%) |
Mar 22, 2006 | 30.80 | 30.86 | 29.92 | 30.64 | 4,305,139 | -0.24(-0.77%) |
Mar 21, 2006 | 31.88 | 31.98 | 30.62 | 30.88 | 3,134,859 | -1.07(-3.36%) |
Mar 20, 2006 | 32.53 | 32.71 | 31.80 | 31.95 | 2,075,634 | -0.33(-1.02%) |
Mar 17, 2006 | 32.03 | 32.31 | 31.38 | 32.28 | 2,923,222 | +0.45(+1.41%) |
Mar 16, 2006 | 32.10 | 32.15 | 31.73 | 31.83 | 2,131,363 | +0.27(+0.85%) |
Mar 15, 2006 | 31.50 | 31.98 | 31.28 | 31.56 | 2,323,377 | +0.13(+0.43%) |
Mar 14, 2006 | 31.01 | 31.55 | 30.73 | 31.43 | 3,097,958 | +0.43(+1.40%) |
Mar 13, 2006 | 31.47 | 31.62 | 30.88 | 31.00 | 2,160,678 | -0.25(-0.81%) |
Mar 10, 2006 | 30.77 | 31.44 | 30.65 | 31.25 | 2,530,153 | +0.54(+1.75%) |
Mar 09, 2006 | 31.73 | 31.91 | 30.67 | 30.71 | 4,021,592 | -1.08(-3.38%) |
Mar 08, 2006 | 32.46 | 32.50 | 30.35 | 31.79 | 9,548,710 | -0.73(-2.25%) |
Mar 07, 2006 | 33.37 | 33.44 | 31.74 | 32.52 | 6,434,509 | -0.97(-2.90%) |
Mar 06, 2006 | 34.30 | 34.37 | 33.30 | 33.49 | 3,122,334 | -0.67(-1.97%) |
Mar 03, 2006 | 33.65 | 34.37 | 33.59 | 34.16 | 3,252,138 | +0.46(+1.37%) |
Mar 02, 2006 | 32.91 | 33.80 | 32.77 | 33.70 | 4,335,303 | +0.82(+2.50%) |
Mar 01, 2006 | 32.58 | 32.91 | 32.28 | 32.88 | 4,394,448 | +0.45(+1.38%) |
Feb 28, 2006 | 31.73 | 32.49 | 31.71 | 32.43 | 7,559,431 | +0.70(+2.21%) |
Feb 27, 2006 | 30.86 | 32.10 | 30.76 | 31.73 | 4,506,291 | +0.99(+3.21%) |
Feb 24, 2006 | 29.97 | 30.74 | 29.89 | 30.74 | 3,022,860 | +0.82(+2.74%) |
Feb 23, 2006 | 29.70 | 30.10 | 29.64 | 29.92 | 3,310,521 | +0.34(+1.16%) |
Feb 22, 2006 | 29.65 | 29.70 | 29.14 | 29.58 | 3,167,010 | +0.00(+0.00%) |
Feb 21, 2006 | 29.71 | 29.73 | 29.06 | 29.58 | 2,441,995 | +0.01(+0.05%) |
Feb 17, 2006 | 29.28 | 29.85 | 29.26 | 29.56 | 2,800,796 | +0.12(+0.41%) |
Feb 16, 2006 | 29.34 | 29.44 | 29.19 | 29.44 | 2,499,270 | +0.15(+0.51%) |
Feb 15, 2006 | 29.22 | 29.83 | 29.10 | 29.29 | 3,224,370 | +0.10(+0.36%) |
Feb 14, 2006 | 29.09 | 29.26 | 28.86 | 29.19 | 2,142,285 | +0.13(+0.46%) |
Feb 13, 2006 | 29.37 | 29.43 | 28.97 | 29.06 | 1,376,421 | -0.37(-1.27%) |
Feb 10, 2006 | 29.71 | 29.76 | 29.00 | 29.43 | 2,347,550 | +0.10(+0.36%) |
Feb 09, 2006 | 29.40 | 30.10 | 29.26 | 29.32 | 1,894,969 | -0.12(-0.41%) |
Feb 08, 2006 | 29.23 | 29.46 | 28.74 | 29.44 | 2,005,422 | +0.60(+2.07%) |
Feb 07, 2006 | 29.34 | 29.94 | 28.83 | 28.85 | 2,916,113 | -0.58(-1.98%) |
Feb 06, 2006 | 30.04 | 30.04 | 28.79 | 29.43 | 2,476,007 | -0.58(-1.94%) |
Feb 03, 2006 | 29.83 | 30.12 | 29.59 | 30.01 | 2,787,944 | +0.24(+0.80%) |
Feb 02, 2006 | 30.34 | 30.50 | 29.49 | 29.77 | 3,071,358 | -0.67(-2.21%) |
Feb 01, 2006 | 30.03 | 30.76 | 29.97 | 30.44 | 2,327,295 | +0.22(+0.74%) |
Jan 31, 2006 | 30.89 | 30.92 | 30.09 | 30.22 | 4,334,439 | -0.55(-1.80%) |
Jan 30, 2006 | 30.15 | 31.12 | 30.15 | 30.77 | 5,002,716 | +1.84(+6.35%) |
Jan 27, 2006 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 28.97 | 29.56 | 28.16 | 28.94 | 21,703,328 | -10.03(-25.75%) |
Jan 24, 2006 | 39.10 | 39.37 | 38.91 | 38.97 | 5,614,115 | +0.19(+0.49%) |
Jan 23, 2006 | 38.54 | 38.83 | 38.37 | 38.78 | 5,213,945 | +0.69(+1.81%) |
Jan 20, 2006 | 38.24 | 38.67 | 37.46 | 38.09 | 4,481,706 | -0.21(-0.55%) |
Jan 19, 2006 | 38.49 | 38.67 | 37.85 | 38.30 | 3,004,473 | +0.48(+1.26%) |
Jan 18, 2006 | 38.05 | 38.12 | 37.40 | 37.82 | 3,366,898 | -0.43(-1.12%) |
Jan 17, 2006 | 38.78 | 38.82 | 38.07 | 38.25 | 3,039,754 | -0.46(-1.20%) |
Jan 13, 2006 | 39.12 | 39.13 | 38.52 | 38.72 | 5,376,214 | -0.16(-0.42%) |
Jan 12, 2006 | 38.97 | 39.19 | 38.61 | 38.88 | 7,990,016 | +0.51(+1.32%) |
Jan 11, 2006 | 38.07 | 38.72 | 38.07 | 38.37 | 6,046,124 | +0.73(+1.94%) |
Jan 10, 2006 | 38.19 | 38.19 | 37.57 | 37.64 | 3,930,196 | -0.46(-1.21%) |
Jan 09, 2006 | 37.70 | 38.39 | 37.67 | 38.10 | 3,627,815 | +0.76(+2.04%) |
Jan 06, 2006 | 37.85 | 37.85 | 37.25 | 37.34 | 6,609,407 | -0.15(-0.40%) |
Jan 05, 2006 | 37.66 | 38.00 | 36.97 | 37.49 | 4,848,352 | +0.07(+0.20%) |
Jan 04, 2006 | 37.12 | 37.72 | 36.95 | 37.42 | 6,448,605 | +0.76(+2.08%) |
Jan 03, 2006 | 36.06 | 36.79 | 35.62 | 36.66 | 3,691,085 | +0.82(+2.29%) |
Dec 30, 2005 | 35.80 | 36.06 | 35.21 | 35.83 | 1,964,673 | +0.00(+0.00%) |
Dec 29, 2005 | 35.65 | 36.00 | 35.43 | 35.83 | 2,442,162 | +0.34(+0.97%) |
Dec 28, 2005 | 35.70 | 35.70 | 34.79 | 35.49 | 2,876,076 | -0.06(-0.17%) |
Dec 27, 2005 | 35.91 | 36.22 | 35.54 | 35.55 | 1,223,246 | -0.37(-1.04%) |
Dec 23, 2005 | 36.19 | 36.43 | 35.85 | 35.92 | 2,024,822 | -0.15(-0.41%) |
Dec 22, 2005 | 35.73 | 36.10 | 35.64 | 36.07 | 2,075,156 | +0.43(+1.21%) |
Dec 21, 2005 | 36.19 | 36.40 | 35.46 | 35.64 | 3,435,628 | -0.82(-2.25%) |
Dec 20, 2005 | 36.58 | 37.04 | 36.42 | 36.46 | 3,764,881 | +0.04(+0.12%) |
Dec 19, 2005 | 36.48 | 36.89 | 36.25 | 36.42 | 2,062,645 | -0.01(-0.04%) |
Dec 16, 2005 | 36.61 | 36.97 | 35.94 | 36.43 | 3,248,123 | -0.12(-0.33%) |
Dec 15, 2005 | 36.98 | 36.98 | 36.06 | 36.55 | 1,534,719 | +0.12(+0.33%) |
Dec 14, 2005 | 35.42 | 36.67 | 35.42 | 36.43 | 2,818,986 | +0.96(+2.69%) |
Dec 13, 2005 | 36.06 | 36.21 | 35.40 | 35.48 | 1,968,910 | -0.61(-1.70%) |
Dec 12, 2005 | 36.39 | 36.52 | 35.83 | 36.09 | 1,517,805 | -0.16(-0.45%) |
Dec 09, 2005 | 36.68 | 37.15 | 35.76 | 36.25 | 4,439,736 | -0.43(-1.18%) |
Dec 08, 2005 | 36.76 | 36.95 | 36.49 | 36.68 | 1,728,742 | +0.02(+0.04%) |
Dec 07, 2005 | 37.06 | 37.18 | 36.58 | 36.67 | 3,749,606 | -0.13(-0.37%) |
Dec 06, 2005 | 37.12 | 37.33 | 36.34 | 36.80 | 4,300,676 | +0.33(+0.90%) |
Dec 05, 2005 | 35.83 | 36.57 | 35.16 | 36.48 | 6,299,170 | +0.85(+2.39%) |
Dec 02, 2005 | 35.33 | 35.98 | 35.10 | 35.62 | 1,855,535 | +0.48(+1.36%) |
Dec 01, 2005 | 35.21 | 35.76 | 34.79 | 35.15 | 2,770,262 | +0.31(+0.90%) |
Nov 30, 2005 | 36.00 | 36.21 | 34.79 | 34.83 | 2,969,908 | -0.67(-1.89%) |
Nov 29, 2005 | 35.57 | 35.67 | 34.91 | 35.51 | 1,997,934 | +0.57(+1.62%) |
Nov 28, 2005 | 35.98 | 36.01 | 34.80 | 34.94 | 2,100,809 | -0.76(-2.13%) |
Nov 25, 2005 | 35.89 | 36.21 | 35.65 | 35.70 | 1,215,730 | -0.06(-0.17%) |
Nov 23, 2005 | 35.58 | 36.10 | 35.37 | 35.76 | 3,644,251 | +0.57(+1.61%) |
Nov 22, 2005 | 34.62 | 35.22 | 34.06 | 35.19 | 2,950,570 | +0.58(+1.68%) |
Nov 21, 2005 | 33.80 | 34.73 | 33.62 | 34.61 | 3,977,311 | +0.99(+2.93%) |
Nov 18, 2005 | 34.18 | 34.30 | 33.44 | 33.62 | 1,622,675 | -0.49(-1.44%) |
Nov 17, 2005 | 33.22 | 34.15 | 33.03 | 34.12 | 2,604,907 | +1.02(+3.07%) |
Nov 16, 2005 | 33.64 | 33.85 | 32.77 | 33.10 | 1,302,676 | -0.54(-1.60%) |
Nov 15, 2005 | 33.83 | 33.83 | 33.15 | 33.64 | 1,583,040 | -0.22(-0.66%) |
Nov 14, 2005 | 33.44 | 34.04 | 33.30 | 33.86 | 3,907,345 | +0.60(+1.80%) |
Nov 11, 2005 | 32.80 | 33.53 | 32.58 | 33.27 | 2,992,392 | +0.84(+2.58%) |
Nov 10, 2005 | 32.31 | 32.44 | 31.77 | 32.43 | 3,760,697 | +0.24(+0.74%) |
Nov 09, 2005 | 32.13 | 32.31 | 31.50 | 32.19 | 1,438,079 | +0.12(+0.37%) |
Nov 08, 2005 | 32.13 | 32.18 | 31.53 | 32.07 | 933,793 | -0.06(-0.19%) |
Nov 07, 2005 | 32.34 | 32.38 | 31.46 | 32.13 | 1,787,241 | -0.06(-0.19%) |
Nov 04, 2005 | 32.33 | 32.47 | 31.88 | 32.19 | 1,806,635 | +0.09(+0.28%) |
Nov 03, 2005 | 31.95 | 32.28 | 31.77 | 32.10 | 2,344,101 | +0.30(+0.94%) |
Nov 02, 2005 | 31.34 | 31.91 | 31.06 | 31.80 | 3,690,209 | +0.36(+1.14%) |
Nov 01, 2005 | 31.40 | 31.64 | 31.22 | 31.44 | 2,297,578 | +0.04(+0.14%) |
Oct 31, 2005 | 30.74 | 31.59 | 30.74 | 31.40 | 2,615,499 | +0.79(+2.59%) |
Oct 28, 2005 | 30.01 | 30.80 | 29.20 | 30.61 | 2,956,911 | +0.85(+2.86%) |
Oct 27, 2005 | 31.12 | 31.12 | 29.47 | 29.76 | 2,367,253 | -1.34(-4.32%) |
Oct 26, 2005 | 31.37 | 32.50 | 30.92 | 31.10 | 4,421,725 | -0.30(-0.95%) |
Oct 25, 2005 | 31.46 | 31.97 | 31.04 | 31.40 | 5,519,137 | -0.13(-0.43%) |
Oct 24, 2005 | 30.26 | 31.95 | 30.19 | 31.53 | 3,795,292 | +1.36(+4.50%) |
Oct 21, 2005 | 29.64 | 30.25 | 29.64 | 30.18 | 2,243,886 | +0.60(+2.02%) |
Oct 20, 2005 | 30.18 | 31.03 | 29.58 | 29.58 | 2,583,258 | -0.64(-2.12%) |
Oct 19, 2005 | 29.95 | 30.23 | 29.46 | 30.22 | 4,109,964 | +0.25(+0.85%) |
Oct 18, 2005 | 29.85 | 30.09 | 29.85 | 29.97 | 3,500,042 | +0.16(+0.55%) |
Oct 17, 2005 | 29.11 | 30.09 | 29.09 | 29.80 | 3,424,931 | +0.64(+2.20%) |
Oct 14, 2005 | 29.22 | 29.88 | 29.04 | 29.16 | 4,149,202 | +0.04(+0.15%) |
Oct 13, 2005 | 29.31 | 29.49 | 28.26 | 29.11 | 2,893,384 | -0.36(-1.22%) |
Oct 12, 2005 | 30.31 | 30.68 | 28.53 | 29.47 | 5,410,058 | -1.06(-3.47%) |
Oct 11, 2005 | 30.76 | 31.28 | 30.37 | 30.53 | 2,996,252 | -0.21(-0.68%) |
Oct 10, 2005 | 31.31 | 31.43 | 30.62 | 30.74 | 3,635,308 | -0.61(-1.95%) |
Oct 07, 2005 | 31.31 | 31.88 | 31.28 | 31.35 | 3,183,334 | +0.10(+0.33%) |
Oct 06, 2005 | 31.67 | 32.27 | 31.25 | 31.25 | 3,410,448 | -0.42(-1.32%) |
Oct 05, 2005 | 31.89 | 32.00 | 31.50 | 31.67 | 1,667,867 | -0.45(-1.39%) |
Oct 04, 2005 | 32.28 | 32.44 | 31.92 | 32.12 | 1,481,660 | -0.21(-0.65%) |
Oct 03, 2005 | 32.03 | 32.33 | 31.85 | 32.33 | 2,172,496 | +0.27(+0.84%) |
Sep 30, 2005 | 31.91 | 32.12 | 31.77 | 32.06 | 1,610,710 | +0.09(+0.28%) |
Sep 29, 2005 | 31.01 | 31.97 | 31.00 | 31.97 | 2,967,726 | +0.94(+3.03%) |
Sep 28, 2005 | 31.21 | 31.44 | 31.00 | 31.03 | 1,089,723 | -0.16(-0.53%) |
Sep 27, 2005 | 31.21 | 31.35 | 30.86 | 31.19 | 3,683,346 | -0.13(-0.43%) |
Sep 26, 2005 | 31.21 | 31.80 | 30.82 | 31.32 | 1,156,426 | +0.19(+0.62%) |
Sep 23, 2005 | 31.13 | 31.76 | 30.56 | 31.13 | 2,607,802 | +0.04(+0.14%) |
Sep 22, 2005 | 31.09 | 31.18 | 30.12 | 31.09 | 6,481,744 | +0.22(+0.73%) |
Sep 21, 2005 | 31.64 | 31.74 | 30.67 | 30.86 | 7,644,831 | -0.88(-2.78%) |
Sep 20, 2005 | 31.89 | 32.22 | 31.71 | 31.74 | 1,675,141 | -0.21(-0.65%) |
Sep 19, 2005 | 31.62 | 32.07 | 31.62 | 31.95 | 1,901,776 | +0.15(+0.47%) |
Sep 16, 2005 | 31.62 | 31.86 | 30.95 | 31.80 | 4,350,904 | +0.19(+0.61%) |
Sep 15, 2005 | 31.80 | 32.12 | 31.37 | 31.61 | 5,963,403 | -1.02(-3.11%) |
Sep 14, 2005 | 32.70 | 33.22 | 32.30 | 32.62 | 2,210,470 | -0.24(-0.73%) |
Sep 13, 2005 | 31.86 | 33.10 | 31.41 | 32.86 | 4,996,164 | +1.00(+3.14%) |
Sep 12, 2005 | 31.58 | 32.10 | 31.22 | 31.86 | 2,427,000 | +0.36(+1.14%) |
Sep 09, 2005 | 30.41 | 31.58 | 30.09 | 31.50 | 4,227,099 | +1.45(+4.82%) |
Sep 08, 2005 | 30.03 | 30.22 | 29.98 | 30.06 | 1,309,485 | -0.12(-0.40%) |
Sep 07, 2005 | 30.23 | 30.43 | 29.92 | 30.18 | 2,540,686 | -0.10(-0.35%) |
Sep 06, 2005 | 29.97 | 30.53 | 29.86 | 30.28 | 1,619,099 | +0.33(+1.10%) |
Sep 02, 2005 | 30.26 | 30.46 | 29.76 | 29.95 | 1,543,357 | -0.24(-0.79%) |
Sep 01, 2005 | 29.71 | 30.55 | 29.65 | 30.19 | 2,021,982 | +0.48(+1.61%) |
Aug 31, 2005 | 29.77 | 29.88 | 29.59 | 29.71 | 1,604,100 | -0.07(-0.25%) |
Aug 30, 2005 | 29.95 | 30.10 | 29.68 | 29.79 | 1,902,817 | -0.24(-0.80%) |
Aug 29, 2005 | 29.76 | 30.31 | 29.64 | 30.03 | 863,364 | +0.15(+0.50%) |
Aug 26, 2005 | 30.10 | 30.25 | 29.79 | 29.88 | 949,270 | -0.25(-0.84%) |
Aug 25, 2005 | 30.23 | 30.32 | 29.91 | 30.13 | 1,074,629 | -0.12(-0.39%) |
Aug 24, 2005 | 30.67 | 30.77 | 30.22 | 30.25 | 1,086,872 | -0.36(-1.17%) |
Aug 23, 2005 | 30.23 | 30.61 | 30.07 | 30.61 | 695,349 | +0.27(+0.89%) |
Aug 22, 2005 | 30.53 | 30.88 | 30.06 | 30.34 | 1,338,101 | -0.15(-0.49%) |
Aug 19, 2005 | 30.43 | 30.76 | 30.16 | 30.49 | 1,245,365 | -0.12(-0.39%) |
Aug 18, 2005 | 30.58 | 30.82 | 30.31 | 30.61 | 1,411,964 | +0.10(+0.34%) |
Aug 17, 2005 | 30.31 | 30.61 | 30.31 | 30.50 | 1,263,456 | +0.21(+0.69%) |
Aug 16, 2005 | 30.40 | 30.61 | 30.16 | 30.29 | 2,137,985 | -0.21(-0.69%) |
Aug 15, 2005 | 30.18 | 30.68 | 30.18 | 30.50 | 1,834,924 | +0.19(+0.64%) |
Aug 12, 2005 | 30.01 | 30.40 | 29.88 | 30.31 | 1,293,717 | +0.19(+0.64%) |
Aug 11, 2005 | 29.89 | 30.25 | 29.73 | 30.12 | 1,331,328 | +0.07(+0.25%) |
Aug 10, 2005 | 29.88 | 30.25 | 29.82 | 30.04 | 1,129,033 | +0.22(+0.75%) |
Aug 09, 2005 | 29.25 | 30.10 | 29.13 | 29.82 | 1,897,549 | +0.67(+2.31%) |
Aug 08, 2005 | 29.29 | 29.77 | 29.13 | 29.14 | 2,582,429 | -0.19(-0.66%) |
Aug 05, 2005 | 29.41 | 29.46 | 28.53 | 29.34 | 1,663,640 | -0.07(-0.25%) |
Aug 04, 2005 | 29.86 | 29.86 | 29.29 | 29.41 | 1,090,840 | -0.45(-1.50%) |
Aug 03, 2005 | 29.77 | 30.00 | 29.68 | 29.86 | 1,247,959 | +0.15(+0.50%) |
Aug 02, 2005 | 29.73 | 29.85 | 29.49 | 29.71 | 851,547 | +0.04(+0.15%) |
Aug 01, 2005 | 29.06 | 29.77 | 29.06 | 29.67 | 1,791,804 | +0.51(+1.74%) |
Jul 29, 2005 | 29.43 | 29.47 | 29.01 | 29.16 | 914,163 | -0.24(-0.81%) |
Jul 28, 2005 | 29.14 | 29.58 | 29.14 | 29.40 | 1,273,461 | +0.28(+0.97%) |
Jul 27, 2005 | 29.07 | 29.13 | 28.52 | 29.11 | 1,672,864 | +0.27(+0.93%) |
Jul 26, 2005 | 29.04 | 29.13 | 28.59 | 28.85 | 1,662,504 | -0.24(-0.82%) |
Jul 25, 2005 | 29.19 | 29.44 | 28.97 | 29.09 | 2,066,568 | -0.18(-0.61%) |
Jul 22, 2005 | 29.43 | 29.61 | 29.23 | 29.26 | 920,706 | -0.12(-0.41%) |
Jul 21, 2005 | 29.85 | 29.86 | 29.14 | 29.38 | 1,574,064 | -0.33(-1.11%) |
Jul 20, 2005 | 29.71 | 30.00 | 29.53 | 29.71 | 2,524,056 | -0.10(-0.35%) |
Jul 19, 2005 | 29.55 | 29.86 | 29.46 | 29.82 | 2,238,128 | +0.33(+1.11%) |
Jul 18, 2005 | 28.92 | 29.61 | 28.92 | 29.49 | 3,115,111 | +0.34(+1.18%) |
Jul 15, 2005 | 28.50 | 29.14 | 28.46 | 29.14 | 3,205,973 | +0.64(+2.25%) |
Jul 14, 2005 | 28.67 | 28.94 | 28.43 | 28.50 | 4,209,032 | -0.07(-0.26%) |
Jul 13, 2005 | 28.67 | 28.77 | 28.31 | 28.58 | 3,137,160 | -0.21(-0.73%) |
Jul 12, 2005 | 28.40 | 29.19 | 27.91 | 28.79 | 9,955,463 | +0.55(+1.96%) |
Jul 11, 2005 | 27.70 | 28.35 | 27.70 | 28.23 | 6,527,833 | +0.34(+1.23%) |
Jul 08, 2005 | 27.26 | 28.05 | 27.17 | 27.89 | 4,008,732 | +0.64(+2.36%) |
Jul 07, 2005 | 27.32 | 27.61 | 27.10 | 27.25 | 6,190,196 | -0.46(-1.67%) |
Jul 06, 2005 | 27.77 | 28.01 | 27.62 | 27.71 | 4,214,175 | -0.13(-0.48%) |
Jul 05, 2005 | 28.05 | 28.17 | 27.77 | 27.85 | 4,506,938 | -0.13(-0.48%) |
Jul 01, 2005 | 27.77 | 28.07 | 27.70 | 27.98 | 1,952,144 | +0.19(+0.70%) |
Jun 30, 2005 | 27.71 | 28.04 | 27.55 | 27.79 | 5,307,632 | +0.16(+0.59%) |
Jun 29, 2005 | 27.88 | 27.98 | 27.20 | 27.62 | 4,900,781 | -0.40(-1.44%) |
Jun 28, 2005 | 27.26 | 28.05 | 27.20 | 28.02 | 5,195,174 | +0.72(+2.62%) |
Jun 27, 2005 | 27.61 | 27.62 | 26.94 | 27.31 | 3,857,443 | -0.39(-1.40%) |
Jun 24, 2005 | 27.08 | 28.14 | 26.56 | 27.70 | 13,169,931 | +0.45(+1.64%) |
Jun 23, 2005 | 28.19 | 28.37 | 27.10 | 27.25 | 37,205,408 | +0.57(+2.13%) |
Jun 22, 2005 | 22.71 | 26.80 | 22.11 | 26.68 | 58,221,996 | +4.55(+20.58%) |
Jun 21, 2005 | 21.77 | 22.16 | 20.90 | 22.13 | 2,735,040 | +0.34(+1.58%) |
Jun 20, 2005 | 22.25 | 22.32 | 21.63 | 21.78 | 4,588,500 | -0.63(-2.80%) |
Jun 17, 2005 | 22.77 | 22.86 | 22.26 | 22.41 | 1,819,281 | -0.36(-1.57%) |
Jun 16, 2005 | 22.80 | 23.05 | 22.65 | 22.77 | 2,258,131 | +0.06(+0.26%) |
Jun 15, 2005 | 22.26 | 22.84 | 22.26 | 22.71 | 5,015,932 | +0.49(+2.22%) |
Jun 14, 2005 | 22.04 | 22.40 | 22.04 | 22.22 | 1,434,115 | +0.07(+0.34%) |
Jun 13, 2005 | 22.28 | 22.32 | 22.01 | 22.14 | 1,079,566 | -0.13(-0.60%) |
Jun 10, 2005 | 22.28 | 22.49 | 22.02 | 22.28 | 2,421,419 | +0.01(+0.07%) |
Jun 09, 2005 | 22.25 | 22.40 | 21.98 | 22.26 | 2,198,072 | +0.07(+0.34%) |
Jun 08, 2005 | 21.96 | 22.53 | 21.96 | 22.19 | 3,849,428 | +0.25(+1.16%) |
Jun 07, 2005 | 22.19 | 22.32 | 21.78 | 21.93 | 3,360,256 | -0.36(-1.61%) |
Jun 06, 2005 | 22.75 | 22.77 | 22.17 | 22.29 | 6,831,781 | +0.04(+0.20%) |
Jun 03, 2005 | 21.56 | 22.32 | 21.46 | 22.25 | 4,529,308 | +0.55(+2.55%) |
Jun 02, 2005 | 22.17 | 22.17 | 21.29 | 21.69 | 4,430,193 | -0.48(-2.15%) |
Jun 01, 2005 | 22.25 | 22.61 | 21.77 | 22.17 | 5,080,807 | -0.01(-0.07%) |
May 31, 2005 | 20.96 | 22.38 | 20.96 | 22.19 | 6,109,592 | +0.70(+3.27%) |
May 27, 2005 | 21.40 | 21.65 | 21.32 | 21.49 | 1,808,683 | +0.00(+0.00%) |
May 26, 2005 | 21.10 | 21.50 | 21.10 | 21.49 | 2,601,656 | +0.43(+2.06%) |
May 25, 2005 | 20.92 | 21.65 | 20.92 | 21.05 | 2,494,446 | -0.03(-0.14%) |
May 24, 2005 | 20.83 | 21.10 | 20.71 | 21.08 | 1,796,358 | +0.13(+0.64%) |
May 23, 2005 | 21.05 | 21.34 | 20.80 | 20.95 | 2,296,377 | -0.45(-2.09%) |
May 20, 2005 | 20.92 | 21.52 | 20.71 | 21.40 | 3,552,967 | +0.27(+1.27%) |
May 19, 2005 | 21.20 | 21.28 | 20.99 | 21.13 | 2,177,553 | -0.12(-0.56%) |
May 18, 2005 | 21.05 | 21.38 | 20.90 | 21.25 | 5,493,023 | +0.37(+1.79%) |
May 17, 2005 | 20.32 | 21.11 | 20.05 | 20.87 | 5,076,092 | +0.54(+2.64%) |
May 16, 2005 | 20.23 | 20.43 | 19.92 | 20.34 | 3,888,205 | -0.15(-0.73%) |
May 13, 2005 | 20.44 | 20.66 | 20.16 | 20.48 | 6,615,761 | -0.12(-0.58%) |
May 12, 2005 | 19.68 | 21.28 | 19.29 | 20.60 | 18,679,352 | +0.06(+0.29%) |
May 11, 2005 | 20.16 | 20.86 | 20.07 | 20.54 | 6,437,655 | +0.51(+2.53%) |
May 10, 2005 | 19.99 | 20.26 | 19.13 | 20.04 | 7,497,773 | +0.00(+0.00%) |
May 09, 2005 | 20.83 | 20.90 | 19.84 | 20.04 | 29,491,796 | +3.15(+18.66%) |
May 06, 2005 | 16.13 | 18.16 | 16.13 | 16.89 | 16,710,493 | +0.85(+5.31%) |
May 05, 2005 | 16.04 | 16.26 | 15.84 | 16.04 | 2,887,192 | -0.06(-0.37%) |
May 04, 2005 | 15.45 | 16.21 | 15.42 | 16.10 | 2,468,008 | +0.63(+4.05%) |
May 03, 2005 | 15.12 | 15.68 | 15.08 | 15.47 | 1,856,502 | +0.24(+1.57%) |