Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 41.84 | 42.84 | 41.81 | 42.48 | 905,549 | +0.55(+1.31%) |
Jun 29, 2006 | 41.03 | 41.93 | 41.03 | 41.93 | 450,177 | +1.01(+2.47%) |
Jun 28, 2006 | 40.97 | 41.06 | 40.62 | 40.92 | 235,823 | -0.30(-0.73%) |
Jun 27, 2006 | 41.18 | 41.36 | 41.06 | 41.22 | 373,127 | +0.10(+0.24%) |
Jun 26, 2006 | 40.83 | 41.19 | 40.62 | 41.12 | 504,718 | +0.28(+0.68%) |
Jun 23, 2006 | 41.18 | 41.22 | 40.75 | 40.84 | 492,944 | -0.22(-0.53%) |
Jun 22, 2006 | 41.23 | 41.41 | 40.98 | 41.06 | 272,876 | -0.16(-0.39%) |
Jun 21, 2006 | 40.82 | 41.38 | 40.82 | 41.23 | 335,728 | +0.39(+0.95%) |
Jun 20, 2006 | 40.70 | 41.02 | 40.60 | 40.84 | 484,979 | +0.06(+0.16%) |
Jun 19, 2006 | 41.21 | 41.23 | 40.69 | 40.77 | 302,830 | -0.29(-0.70%) |
Jun 16, 2006 | 40.72 | 41.09 | 40.50 | 41.06 | 401,177 | +0.36(+0.89%) |
Jun 15, 2006 | 40.46 | 40.87 | 40.43 | 40.70 | 545,407 | +0.38(+0.93%) |
Jun 14, 2006 | 40.43 | 40.68 | 40.10 | 40.32 | 376,590 | -0.29(-0.71%) |
Jun 13, 2006 | 41.15 | 41.47 | 40.53 | 40.61 | 689,290 | -0.31(-0.75%) |
Jun 12, 2006 | 41.47 | 41.50 | 40.80 | 40.92 | 418,838 | -0.55(-1.32%) |
Jun 09, 2006 | 41.13 | 41.58 | 41.10 | 41.47 | 431,131 | +0.27(+0.66%) |
Jun 08, 2006 | 41.27 | 41.38 | 40.90 | 41.20 | 969,612 | -0.08(-0.18%) |
Jun 07, 2006 | 40.80 | 41.36 | 40.75 | 41.27 | 1,117,478 | +0.55(+1.36%) |
Jun 06, 2006 | 40.89 | 40.91 | 40.52 | 40.72 | 816,552 | -0.18(-0.45%) |
Jun 05, 2006 | 40.86 | 41.12 | 40.73 | 40.90 | 1,529,737 | +0.13(+0.31%) |
Jun 02, 2006 | 41.14 | 41.15 | 40.31 | 40.77 | 2,736,386 | -1.16(-2.75%) |
Jun 01, 2006 | 41.24 | 41.94 | 41.22 | 41.93 | 629,555 | +0.69(+1.68%) |
May 31, 2006 | 41.18 | 41.46 | 40.50 | 41.24 | 1,626,871 | +0.16(+0.38%) |
May 30, 2006 | 41.21 | 41.58 | 41.00 | 41.08 | 748,852 | -0.06(-0.15%) |
May 26, 2006 | 41.29 | 41.83 | 41.04 | 41.14 | 531,728 | -0.06(-0.14%) |
May 25, 2006 | 40.54 | 41.28 | 40.25 | 41.20 | 601,506 | +0.81(+2.02%) |
May 24, 2006 | 40.37 | 40.95 | 40.09 | 40.39 | 704,181 | +0.13(+0.33%) |
May 23, 2006 | 40.40 | 40.92 | 40.20 | 40.26 | 308,198 | +0.10(+0.24%) |
May 22, 2006 | 40.52 | 40.54 | 39.69 | 40.16 | 356,332 | -0.50(-1.22%) |
May 19, 2006 | 40.52 | 40.91 | 39.90 | 40.65 | 709,895 | +0.20(+0.49%) |
May 18, 2006 | 40.66 | 41.20 | 40.36 | 40.46 | 367,587 | +0.00(+0.00%) |
May 17, 2006 | 40.78 | 40.88 | 40.09 | 40.46 | 360,834 | -0.47(-1.14%) |
May 16, 2006 | 41.05 | 41.31 | 40.89 | 40.93 | 394,597 | -0.20(-0.49%) |
May 15, 2006 | 40.52 | 41.13 | 40.02 | 41.13 | 439,961 | +0.88(+2.20%) |
May 12, 2006 | 40.46 | 40.63 | 39.98 | 40.24 | 351,311 | -0.59(-1.46%) |
May 11, 2006 | 41.44 | 41.66 | 40.75 | 40.84 | 605,488 | -0.60(-1.45%) |
May 10, 2006 | 41.29 | 41.54 | 41.23 | 41.44 | 740,714 | +0.26(+0.63%) |
May 09, 2006 | 41.11 | 41.28 | 40.98 | 41.18 | 474,590 | +0.10(+0.25%) |
May 08, 2006 | 40.68 | 41.17 | 40.68 | 41.08 | 635,269 | +0.39(+0.97%) |
May 05, 2006 | 40.00 | 41.02 | 40.00 | 40.68 | 1,165,613 | +1.46(+3.73%) |
May 04, 2006 | 38.70 | 39.73 | 38.70 | 39.22 | 398,233 | +0.57(+1.46%) |
May 03, 2006 | 39.22 | 39.24 | 38.48 | 38.66 | 623,842 | -0.56(-1.43%) |
May 02, 2006 | 39.57 | 39.60 | 38.87 | 39.22 | 403,947 | -0.35(-0.89%) |
May 01, 2006 | 39.65 | 39.95 | 39.35 | 39.57 | 493,463 | -0.13(-0.32%) |
Apr 28, 2006 | 39.74 | 40.23 | 39.64 | 39.70 | 284,650 | -0.04(-0.10%) |
Apr 27, 2006 | 39.60 | 40.23 | 39.48 | 39.74 | 326,378 | +0.14(+0.35%) |
Apr 26, 2006 | 39.85 | 39.85 | 39.45 | 39.60 | 333,477 | -0.14(-0.35%) |
Apr 25, 2006 | 39.71 | 39.86 | 39.50 | 39.74 | 562,375 | +0.12(+0.29%) |
Apr 24, 2006 | 39.97 | 40.02 | 39.39 | 39.62 | 318,067 | -0.23(-0.58%) |
Apr 21, 2006 | 39.82 | 40.14 | 39.74 | 39.85 | 601,852 | +0.38(+0.97%) |
Apr 20, 2006 | 39.39 | 39.57 | 39.10 | 39.47 | 447,580 | +0.08(+0.21%) |
Apr 19, 2006 | 38.51 | 39.67 | 38.51 | 39.39 | 748,506 | +0.88(+2.29%) |
Apr 18, 2006 | 37.89 | 38.66 | 37.87 | 38.51 | 629,382 | +0.68(+1.79%) |
Apr 17, 2006 | 37.97 | 38.33 | 37.76 | 37.83 | 236,862 | -0.24(-0.62%) |
Apr 13, 2006 | 38.85 | 38.87 | 37.92 | 38.07 | 499,350 | -0.78(-2.01%) |
Apr 12, 2006 | 38.70 | 39.01 | 38.70 | 38.85 | 445,848 | +0.03(+0.09%) |
Apr 11, 2006 | 38.92 | 39.19 | 38.75 | 38.81 | 303,869 | -0.12(-0.30%) |
Apr 10, 2006 | 39.34 | 39.48 | 38.71 | 38.93 | 1,048,220 | -0.56(-1.42%) |
Apr 07, 2006 | 39.76 | 39.85 | 39.26 | 39.49 | 444,463 | -0.31(-0.78%) |
Apr 06, 2006 | 40.08 | 40.20 | 39.48 | 39.80 | 580,036 | -0.34(-0.83%) |
Apr 05, 2006 | 40.45 | 40.54 | 39.91 | 40.13 | 1,608,345 | -0.32(-0.80%) |
Apr 04, 2006 | 40.22 | 40.54 | 40.06 | 40.46 | 744,697 | -0.03(-0.07%) |
Apr 03, 2006 | 41.53 | 41.66 | 40.41 | 40.49 | 733,616 | -1.13(-2.71%) |
Mar 31, 2006 | 41.27 | 41.69 | 40.82 | 41.61 | 529,304 | +0.27(+0.64%) |
Mar 30, 2006 | 41.90 | 42.00 | 41.08 | 41.35 | 573,803 | -0.64(-1.53%) |
Mar 29, 2006 | 41.62 | 42.45 | 41.44 | 41.99 | 888,061 | +0.00(+0.00%) |
Mar 28, 2006 | 40.54 | 42.01 | 40.49 | 41.99 | 1,724,352 | +1.27(+3.12%) |
Mar 27, 2006 | 40.52 | 40.76 | 40.28 | 40.72 | 1,473,984 | +0.20(+0.50%) |
Mar 24, 2006 | 40.26 | 40.71 | 40.20 | 40.52 | 1,105,185 | +0.13(+0.31%) |
Mar 23, 2006 | 40.05 | 40.49 | 39.95 | 40.39 | 702,103 | +0.39(+0.98%) |
Mar 22, 2006 | 39.63 | 40.18 | 39.33 | 40.00 | 1,802,614 | +0.38(+0.95%) |
Mar 21, 2006 | 39.68 | 40.37 | 39.33 | 39.62 | 662,972 | -0.08(-0.20%) |
Mar 20, 2006 | 39.76 | 39.85 | 39.53 | 39.70 | 975,153 | +0.05(+0.13%) |
Mar 17, 2006 | 38.96 | 39.82 | 38.96 | 39.65 | 517,877 | +0.58(+1.48%) |
Mar 16, 2006 | 38.72 | 39.65 | 38.65 | 39.07 | 517,357 | +0.38(+0.97%) |
Mar 15, 2006 | 38.26 | 38.89 | 38.26 | 38.70 | 1,110,033 | +0.49(+1.27%) |
Mar 14, 2006 | 37.80 | 38.42 | 37.69 | 38.21 | 250,887 | +0.35(+0.93%) |
Mar 13, 2006 | 38.12 | 38.38 | 37.74 | 37.86 | 531,728 | -0.19(-0.50%) |
Mar 10, 2006 | 37.69 | 38.36 | 37.63 | 38.05 | 530,516 | +0.39(+1.04%) |
Mar 09, 2006 | 37.41 | 37.95 | 37.38 | 37.66 | 741,580 | +0.23(+0.62%) |
Mar 08, 2006 | 37.44 | 37.59 | 37.04 | 37.43 | 622,976 | -0.12(-0.31%) |
Mar 07, 2006 | 37.92 | 38.08 | 37.52 | 37.54 | 937,581 | -0.38(-0.99%) |
Mar 06, 2006 | 37.48 | 38.21 | 37.34 | 37.92 | 603,410 | +0.63(+1.69%) |
Mar 03, 2006 | 37.31 | 37.43 | 37.18 | 37.29 | 600,813 | -0.19(-0.51%) |
Mar 02, 2006 | 37.62 | 37.81 | 37.43 | 37.48 | 549,909 | -0.14(-0.38%) |
Mar 01, 2006 | 38.06 | 38.11 | 37.45 | 37.62 | 892,736 | -0.41(-1.08%) |
Feb 28, 2006 | 38.38 | 38.49 | 37.90 | 38.03 | 530,516 | -0.35(-0.90%) |
Feb 27, 2006 | 38.44 | 38.57 | 38.30 | 38.38 | 359,968 | -0.03(-0.08%) |
Feb 24, 2006 | 38.47 | 38.51 | 38.29 | 38.41 | 309,410 | -0.06(-0.15%) |
Feb 23, 2006 | 38.87 | 38.87 | 38.37 | 38.46 | 606,354 | -0.35(-0.89%) |
Feb 22, 2006 | 38.23 | 38.96 | 38.12 | 38.81 | 398,926 | +0.66(+1.74%) |
Feb 21, 2006 | 38.09 | 38.53 | 38.06 | 38.15 | 333,304 | -0.04(-0.11%) |
Feb 17, 2006 | 38.11 | 38.26 | 37.93 | 38.19 | 497,099 | +0.13(+0.33%) |
Feb 16, 2006 | 37.64 | 38.06 | 37.64 | 38.06 | 354,774 | +0.40(+1.07%) |
Feb 15, 2006 | 37.34 | 37.82 | 37.34 | 37.66 | 557,873 | +0.25(+0.66%) |
Feb 14, 2006 | 37.25 | 37.47 | 36.73 | 37.41 | 565,492 | +0.13(+0.34%) |
Feb 13, 2006 | 37.17 | 37.37 | 37.14 | 37.28 | 526,534 | +0.03(+0.08%) |
Feb 10, 2006 | 37.07 | 37.36 | 36.92 | 37.25 | 596,658 | +0.12(+0.33%) |
Feb 09, 2006 | 37.04 | 37.30 | 36.97 | 37.13 | 762,704 | +0.02(+0.05%) |
Feb 08, 2006 | 37.48 | 37.54 | 36.98 | 37.11 | 371,915 | -0.43(-1.14%) |
Feb 07, 2006 | 37.82 | 37.88 | 37.52 | 37.54 | 349,406 | -0.29(-0.76%) |
Feb 06, 2006 | 37.80 | 37.90 | 37.77 | 37.83 | 794,563 | +0.03(+0.08%) |
Feb 03, 2006 | 38.00 | 38.00 | 37.32 | 37.80 | 651,545 | -0.20(-0.53%) |
Feb 02, 2006 | 38.00 | 38.23 | 37.73 | 38.00 | 897,411 | -0.35(-0.90%) |
Feb 01, 2006 | 37.69 | 38.38 | 37.46 | 38.35 | 917,323 | +0.75(+2.00%) |
Jan 31, 2006 | 37.28 | 37.74 | 37.11 | 37.60 | 307,505 | +0.20(+0.54%) |
Jan 30, 2006 | 37.64 | 37.69 | 37.31 | 37.40 | 265,085 | -0.24(-0.64%) |
Jan 27, 2006 | 37.40 | 38.03 | 37.40 | 37.64 | 347,329 | +0.39(+1.04%) |
Jan 26, 2006 | 36.88 | 37.28 | 36.80 | 37.25 | 364,470 | +0.46(+1.26%) |
Jan 25, 2006 | 36.65 | 37.07 | 36.57 | 36.79 | 340,230 | +0.06(+0.16%) |
Jan 24, 2006 | 36.53 | 36.79 | 36.48 | 36.73 | 352,523 | +0.26(+0.71%) |
Jan 23, 2006 | 36.56 | 36.87 | 36.40 | 36.47 | 312,700 | -0.03(-0.08%) |
Jan 20, 2006 | 37.02 | 37.07 | 36.44 | 36.50 | 510,951 | -0.11(-0.30%) |
Jan 19, 2006 | 35.83 | 36.72 | 35.83 | 36.61 | 247,424 | +0.80(+2.24%) |
Jan 18, 2006 | 36.15 | 36.32 | 35.77 | 35.81 | 507,142 | -0.35(-0.96%) |
Jan 17, 2006 | 35.63 | 36.15 | 35.32 | 36.15 | 551,986 | +0.38(+1.05%) |
Jan 13, 2006 | 36.15 | 36.15 | 35.71 | 35.78 | 420,742 | -0.42(-1.15%) |
Jan 12, 2006 | 36.08 | 36.21 | 35.94 | 36.20 | 322,223 | +0.11(+0.30%) |
Jan 11, 2006 | 36.30 | 36.44 | 36.07 | 36.09 | 424,205 | -0.12(-0.32%) |
Jan 10, 2006 | 35.95 | 36.51 | 35.81 | 36.20 | 390,096 | +0.21(+0.58%) |
Jan 09, 2006 | 35.98 | 36.02 | 35.63 | 35.99 | 713,704 | +0.79(+2.25%) |
Jan 06, 2006 | 34.57 | 35.20 | 34.47 | 35.20 | 400,484 | +0.75(+2.18%) |
Jan 05, 2006 | 33.79 | 34.45 | 33.58 | 34.45 | 664,184 | +0.40(+1.19%) |
Jan 04, 2006 | 33.67 | 34.24 | 33.67 | 34.05 | 329,322 | +0.32(+0.94%) |
Jan 03, 2006 | 33.45 | 33.87 | 33.15 | 33.73 | 689,117 | +0.28(+0.83%) |
Dec 30, 2005 | 33.40 | 33.45 | 33.14 | 33.45 | 717,513 | +0.05(+0.14%) |
Dec 29, 2005 | 33.70 | 33.79 | 33.36 | 33.41 | 316,163 | -0.21(-0.62%) |
Dec 28, 2005 | 33.65 | 33.78 | 33.57 | 33.61 | 614,492 | -0.03(-0.09%) |
Dec 27, 2005 | 33.61 | 33.82 | 33.48 | 33.64 | 270,972 | +0.04(+0.12%) |
Dec 23, 2005 | 33.56 | 33.84 | 33.55 | 33.60 | 246,731 | +0.08(+0.22%) |
Dec 22, 2005 | 33.53 | 33.60 | 33.21 | 33.53 | 219,028 | -0.07(-0.21%) |
Dec 21, 2005 | 33.44 | 33.68 | 33.40 | 33.60 | 227,166 | +0.25(+0.74%) |
Dec 20, 2005 | 33.30 | 33.37 | 32.93 | 33.35 | 386,979 | -0.02(-0.07%) |
Dec 19, 2005 | 33.49 | 33.57 | 33.29 | 33.37 | 264,046 | -0.08(-0.24%) |
Dec 16, 2005 | 33.66 | 33.72 | 33.38 | 33.45 | 331,053 | -0.06(-0.19%) |
Dec 15, 2005 | 33.74 | 34.10 | 33.52 | 33.52 | 348,887 | -0.59(-1.73%) |
Dec 14, 2005 | 33.93 | 34.19 | 33.79 | 34.10 | 245,692 | +0.12(+0.34%) |
Dec 13, 2005 | 33.84 | 34.05 | 33.61 | 33.99 | 221,279 | +0.14(+0.41%) |
Dec 12, 2005 | 33.82 | 33.96 | 33.59 | 33.85 | 359,449 | +0.03(+0.10%) |
Dec 09, 2005 | 33.87 | 33.98 | 33.60 | 33.82 | 127,088 | -0.09(-0.26%) |
Dec 08, 2005 | 33.58 | 33.99 | 33.58 | 33.90 | 415,894 | +0.39(+1.15%) |
Dec 07, 2005 | 33.80 | 33.80 | 33.39 | 33.52 | 359,449 | -0.32(-0.94%) |
Dec 06, 2005 | 34.08 | 34.15 | 33.76 | 33.83 | 380,399 | -0.16(-0.46%) |
Dec 05, 2005 | 34.08 | 34.08 | 33.72 | 33.99 | 281,187 | -0.13(-0.39%) |
Dec 02, 2005 | 34.34 | 34.34 | 34.02 | 34.12 | 415,375 | -0.21(-0.62%) |
Dec 01, 2005 | 34.19 | 34.36 | 34.15 | 34.34 | 460,912 | +0.26(+0.76%) |
Nov 30, 2005 | 34.18 | 34.24 | 33.89 | 34.08 | 862,609 | +0.03(+0.10%) |
Nov 29, 2005 | 34.13 | 34.27 | 33.97 | 34.04 | 434,767 | -0.08(-0.24%) |
Nov 28, 2005 | 34.58 | 34.61 | 34.12 | 34.12 | 478,226 | -0.43(-1.25%) |
Nov 25, 2005 | 34.57 | 34.70 | 34.46 | 34.55 | 151,155 | -0.07(-0.20%) |
Nov 23, 2005 | 34.60 | 34.71 | 34.46 | 34.62 | 571,725 | -0.05(-0.15%) |
Nov 22, 2005 | 34.57 | 34.71 | 34.40 | 34.68 | 668,167 | +0.02(+0.07%) |
Nov 21, 2005 | 34.28 | 34.70 | 34.12 | 34.65 | 662,626 | -0.10(-0.30%) |
Nov 18, 2005 | 34.25 | 34.76 | 34.06 | 34.76 | 777,941 | +0.54(+1.59%) |
Nov 17, 2005 | 33.68 | 34.28 | 33.59 | 34.21 | 304,216 | +0.53(+1.58%) |
Nov 16, 2005 | 33.89 | 33.91 | 33.62 | 33.68 | 257,986 | -0.14(-0.43%) |
Nov 15, 2005 | 33.87 | 34.30 | 33.71 | 33.83 | 305,081 | -0.06(-0.19%) |
Nov 14, 2005 | 34.03 | 34.39 | 33.89 | 33.89 | 282,746 | -0.10(-0.31%) |
Nov 11, 2005 | 33.87 | 34.20 | 33.73 | 33.99 | 332,611 | +0.09(+0.27%) |
Nov 10, 2005 | 33.02 | 33.90 | 33.02 | 33.90 | 577,439 | +0.88(+2.66%) |
Nov 09, 2005 | 32.63 | 33.42 | 32.61 | 33.02 | 502,813 | +0.39(+1.20%) |
Nov 08, 2005 | 32.52 | 32.78 | 32.22 | 32.63 | 486,711 | +0.02(+0.07%) |
Nov 07, 2005 | 32.45 | 32.81 | 32.35 | 32.61 | 300,060 | +0.16(+0.50%) |
Nov 04, 2005 | 32.65 | 32.65 | 32.10 | 32.45 | 334,343 | -0.15(-0.46%) |
Nov 03, 2005 | 32.83 | 33.20 | 32.52 | 32.60 | 485,499 | -0.03(-0.11%) |
Nov 02, 2005 | 32.17 | 32.67 | 32.07 | 32.63 | 655,527 | +0.48(+1.49%) |
Nov 01, 2005 | 32.52 | 32.52 | 31.68 | 32.15 | 707,471 | -0.39(-1.21%) |
Oct 31, 2005 | 32.61 | 33.01 | 32.47 | 32.54 | 658,644 | +0.20(+0.62%) |
Oct 28, 2005 | 31.90 | 32.45 | 31.90 | 32.34 | 774,478 | +0.59(+1.86%) |
Oct 27, 2005 | 32.05 | 32.05 | 31.68 | 31.75 | 306,120 | -0.24(-0.76%) |
Oct 26, 2005 | 32.11 | 32.24 | 31.79 | 32.00 | 639,944 | -0.21(-0.66%) |
Oct 25, 2005 | 32.34 | 32.50 | 32.14 | 32.21 | 907,800 | -0.23(-0.69%) |
Oct 24, 2005 | 31.82 | 32.44 | 31.82 | 32.44 | 467,838 | +0.90(+2.86%) |
Oct 21, 2005 | 31.09 | 31.64 | 30.96 | 31.53 | 555,103 | +0.50(+1.62%) |
Oct 20, 2005 | 31.30 | 31.79 | 30.86 | 31.03 | 418,838 | -0.42(-1.32%) |
Oct 19, 2005 | 31.12 | 31.46 | 30.73 | 31.45 | 593,714 | +0.33(+1.06%) |
Oct 18, 2005 | 31.61 | 31.81 | 30.99 | 31.12 | 486,191 | -0.35(-1.10%) |
Oct 17, 2005 | 31.39 | 31.49 | 31.14 | 31.46 | 330,360 | +0.08(+0.24%) |
Oct 14, 2005 | 30.70 | 31.44 | 30.70 | 31.39 | 427,149 | +0.95(+3.13%) |
Oct 13, 2005 | 30.75 | 31.13 | 30.38 | 30.44 | 841,831 | -0.26(-0.85%) |
Oct 12, 2005 | 31.27 | 31.27 | 30.32 | 30.70 | 578,997 | -0.57(-1.83%) |
Oct 11, 2005 | 31.27 | 31.52 | 30.74 | 31.27 | 791,273 | +0.60(+1.96%) |
Oct 10, 2005 | 31.98 | 31.98 | 30.66 | 30.67 | 243,788 | -0.77(-2.44%) |
Oct 07, 2005 | 31.68 | 31.92 | 31.08 | 31.44 | 777,768 | +0.43(+1.38%) |
Oct 06, 2005 | 31.18 | 31.22 | 30.49 | 31.01 | 370,357 | -0.19(-0.61%) |
Oct 05, 2005 | 31.65 | 31.72 | 31.20 | 31.20 | 246,212 | -0.47(-1.49%) |
Oct 04, 2005 | 32.29 | 32.33 | 31.67 | 31.67 | 298,502 | -0.73(-2.26%) |
Oct 03, 2005 | 32.22 | 32.42 | 31.90 | 32.41 | 309,929 | +0.21(+0.65%) |
Sep 30, 2005 | 31.82 | 32.29 | 31.82 | 32.20 | 459,007 | +0.36(+1.14%) |
Sep 29, 2005 | 31.40 | 31.83 | 31.23 | 31.83 | 698,986 | +0.40(+1.27%) |
Sep 28, 2005 | 31.75 | 31.76 | 31.32 | 31.44 | 401,696 | -0.59(-1.84%) |
Sep 27, 2005 | 32.11 | 32.11 | 31.74 | 32.03 | 887,888 | -0.03(-0.09%) |
Sep 26, 2005 | 32.05 | 32.17 | 31.88 | 32.05 | 410,873 | +0.14(+0.45%) |
Sep 23, 2005 | 31.91 | 32.06 | 31.66 | 31.91 | 566,877 | -0.10(-0.32%) |
Sep 22, 2005 | 32.03 | 32.07 | 31.42 | 32.01 | 1,094,277 | -0.12(-0.36%) |
Sep 21, 2005 | 32.43 | 32.43 | 32.11 | 32.13 | 1,047,355 | -0.27(-0.84%) |
Sep 20, 2005 | 32.49 | 32.54 | 32.38 | 32.40 | 678,382 | -0.09(-0.27%) |
Sep 19, 2005 | 32.34 | 32.52 | 32.31 | 32.49 | 504,198 | +0.09(+0.27%) |
Sep 16, 2005 | 32.49 | 32.49 | 32.27 | 32.40 | 535,711 | -0.08(-0.25%) |
Sep 15, 2005 | 32.34 | 32.57 | 32.32 | 32.48 | 665,743 | +0.14(+0.45%) |
Sep 14, 2005 | 32.24 | 32.49 | 32.24 | 32.34 | 804,605 | +0.08(+0.23%) |
Sep 13, 2005 | 32.17 | 32.40 | 32.06 | 32.26 | 911,955 | -0.05(-0.16%) |
Sep 12, 2005 | 32.25 | 32.31 | 32.14 | 32.31 | 484,979 | +0.06(+0.20%) |
Sep 09, 2005 | 32.13 | 32.26 | 32.10 | 32.25 | 418,145 | +0.11(+0.34%) |
Sep 08, 2005 | 32.00 | 32.19 | 31.96 | 32.14 | 771,015 | +0.11(+0.34%) |
Sep 07, 2005 | 31.97 | 32.08 | 31.59 | 32.03 | 739,329 | +0.01(+0.02%) |
Sep 06, 2005 | 31.14 | 32.15 | 31.13 | 32.03 | 898,969 | +0.99(+3.20%) |
Sep 02, 2005 | 30.84 | 31.11 | 30.82 | 31.03 | 632,499 | +0.13(+0.43%) |
Sep 01, 2005 | 30.23 | 31.03 | 30.15 | 30.90 | 1,011,167 | +0.69(+2.29%) |
Aug 31, 2005 | 29.27 | 30.21 | 29.27 | 30.21 | 628,863 | +0.94(+3.20%) |
Aug 30, 2005 | 29.20 | 29.35 | 29.05 | 29.27 | 535,884 | +0.02(+0.06%) |
Aug 29, 2005 | 29.28 | 29.38 | 29.00 | 29.25 | 300,233 | -0.14(-0.49%) |
Aug 26, 2005 | 29.73 | 29.73 | 29.29 | 29.40 | 258,159 | -0.32(-1.09%) |
Aug 25, 2005 | 29.63 | 29.90 | 29.49 | 29.72 | 440,308 | +0.15(+0.51%) |
Aug 24, 2005 | 29.23 | 29.63 | 29.22 | 29.57 | 459,354 | +0.35(+1.19%) |
Aug 23, 2005 | 29.09 | 29.39 | 29.09 | 29.22 | 350,792 | +0.12(+0.42%) |
Aug 22, 2005 | 29.05 | 29.21 | 29.00 | 29.10 | 229,763 | -0.01(-0.02%) |
Aug 19, 2005 | 29.33 | 29.33 | 29.11 | 29.11 | 179,551 | -0.17(-0.59%) |
Aug 18, 2005 | 29.46 | 29.46 | 29.17 | 29.28 | 415,028 | -0.17(-0.59%) |
Aug 17, 2005 | 29.61 | 29.89 | 29.45 | 29.46 | 569,993 | -0.14(-0.49%) |
Aug 16, 2005 | 29.34 | 29.84 | 29.34 | 29.60 | 283,265 | +0.18(+0.63%) |
Aug 15, 2005 | 29.22 | 29.78 | 29.14 | 29.41 | 330,707 | +0.16(+0.53%) |
Aug 12, 2005 | 29.54 | 29.63 | 28.96 | 29.26 | 456,583 | -0.32(-1.07%) |
Aug 11, 2005 | 29.57 | 29.71 | 29.34 | 29.58 | 277,032 | +0.01(+0.04%) |
Aug 10, 2005 | 29.14 | 29.88 | 29.05 | 29.56 | 559,258 | +0.52(+1.79%) |
Aug 09, 2005 | 28.86 | 29.51 | 28.86 | 29.05 | 494,675 | +0.22(+0.76%) |
Aug 08, 2005 | 29.95 | 29.95 | 28.62 | 28.83 | 460,912 | -1.20(-3.98%) |
Aug 05, 2005 | 31.33 | 31.34 | 29.69 | 30.02 | 626,958 | -1.37(-4.36%) |
Aug 04, 2005 | 32.07 | 32.07 | 31.38 | 31.39 | 256,427 | -0.68(-2.13%) |
Aug 03, 2005 | 32.41 | 32.41 | 31.79 | 32.07 | 1,360,055 | -0.33(-1.03%) |
Aug 02, 2005 | 32.03 | 32.45 | 32.02 | 32.41 | 707,471 | +0.47(+1.46%) |
Aug 01, 2005 | 31.91 | 32.05 | 31.82 | 31.94 | 440,827 | +0.01(+0.04%) |
Jul 29, 2005 | 31.63 | 31.93 | 31.53 | 31.93 | 892,390 | +0.31(+0.97%) |
Jul 28, 2005 | 31.07 | 31.72 | 31.07 | 31.62 | 1,185,005 | +0.43(+1.39%) |
Jul 27, 2005 | 31.22 | 31.28 | 31.06 | 31.19 | 775,517 | +0.00(+0.00%) |
Jul 26, 2005 | 31.11 | 31.22 | 31.08 | 31.19 | 756,817 | +0.09(+0.28%) |
Jul 25, 2005 | 31.01 | 31.27 | 31.00 | 31.10 | 608,432 | +0.14(+0.47%) |
Jul 22, 2005 | 30.78 | 31.05 | 30.78 | 30.96 | 213,834 | +0.11(+0.36%) |
Jul 21, 2005 | 31.03 | 31.05 | 30.69 | 30.85 | 425,937 | -0.20(-0.63%) |
Jul 20, 2005 | 31.04 | 31.07 | 30.76 | 31.04 | 367,067 | +0.00(+0.00%) |
Jul 19, 2005 | 30.93 | 31.13 | 30.93 | 31.04 | 423,513 | +0.05(+0.17%) |
Jul 18, 2005 | 31.18 | 31.19 | 30.73 | 30.99 | 826,941 | -0.19(-0.61%) |
Jul 15, 2005 | 31.36 | 31.41 | 31.13 | 31.18 | 810,146 | -0.17(-0.55%) |
Jul 14, 2005 | 32.00 | 32.00 | 30.96 | 31.36 | 691,022 | -0.64(-2.00%) |
Jul 13, 2005 | 32.26 | 32.26 | 31.99 | 32.00 | 466,626 | -0.27(-0.82%) |
Jul 12, 2005 | 32.19 | 32.31 | 32.01 | 32.26 | 415,721 | +0.07(+0.22%) |
Jul 11, 2005 | 31.77 | 32.24 | 31.71 | 32.19 | 336,940 | +0.43(+1.35%) |
Jul 08, 2005 | 31.33 | 31.97 | 31.23 | 31.77 | 520,647 | +0.49(+1.55%) |
Jul 07, 2005 | 30.99 | 31.29 | 30.90 | 31.28 | 338,152 | +0.21(+0.67%) |
Jul 06, 2005 | 31.16 | 31.19 | 31.02 | 31.07 | 311,834 | -0.12(-0.37%) |
Jul 05, 2005 | 30.90 | 31.26 | 30.90 | 31.19 | 649,294 | +0.21(+0.69%) |