Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.83 | 43.06 | 41.83 | 42.64 | 11,407,705 | +1.20(+2.89%) |
Apr 27, 2006 | 41.79 | 42.73 | 41.32 | 41.44 | 11,911,101 | -1.02(-2.39%) |
Apr 26, 2006 | 41.76 | 42.65 | 41.68 | 42.46 | 7,892,420 | +0.88(+2.13%) |
Apr 25, 2006 | 41.98 | 42.52 | 41.40 | 41.57 | 7,584,333 | +0.17(+0.41%) |
Apr 24, 2006 | 42.05 | 42.05 | 41.14 | 41.41 | 8,170,123 | -0.64(-1.53%) |
Apr 21, 2006 | 41.38 | 42.17 | 40.74 | 42.05 | 12,690,147 | +1.56(+3.84%) |
Apr 20, 2006 | 42.49 | 42.49 | 40.34 | 40.49 | 16,816,816 | -2.20(-5.15%) |
Apr 19, 2006 | 41.66 | 42.90 | 41.15 | 42.69 | 12,617,060 | +1.11(+2.67%) |
Apr 18, 2006 | 41.03 | 41.90 | 40.77 | 41.58 | 12,511,536 | +0.61(+1.50%) |
Apr 17, 2006 | 39.80 | 40.97 | 39.56 | 40.97 | 13,965,882 | +2.34(+6.05%) |
Apr 13, 2006 | 38.69 | 38.98 | 37.91 | 38.63 | 7,649,618 | -0.06(-0.15%) |
Apr 12, 2006 | 37.85 | 38.89 | 37.85 | 38.69 | 8,522,692 | +1.09(+2.90%) |
Apr 11, 2006 | 38.86 | 39.31 | 37.55 | 37.60 | 10,304,560 | -1.05(-2.72%) |
Apr 10, 2006 | 39.56 | 39.71 | 38.55 | 38.65 | 9,857,416 | +0.12(+0.30%) |
Apr 07, 2006 | 39.07 | 39.24 | 38.27 | 38.53 | 10,502,195 | -0.96(-2.42%) |
Apr 06, 2006 | 39.41 | 39.81 | 38.78 | 39.49 | 11,345,294 | +0.60(+1.54%) |
Apr 05, 2006 | 38.20 | 39.12 | 37.80 | 38.89 | 9,335,406 | +1.08(+2.86%) |
Apr 04, 2006 | 37.72 | 37.88 | 37.00 | 37.81 | 7,287,058 | +0.45(+1.21%) |
Apr 03, 2006 | 38.22 | 38.67 | 37.28 | 37.36 | 9,225,913 | -0.56(-1.46%) |
Mar 31, 2006 | 38.36 | 38.69 | 37.71 | 37.91 | 9,443,531 | -0.76(-1.96%) |
Mar 30, 2006 | 38.52 | 39.64 | 38.52 | 38.67 | 13,866,243 | +1.05(+2.80%) |
Mar 29, 2006 | 36.64 | 37.62 | 36.58 | 37.62 | 7,337,425 | +1.07(+2.92%) |
Mar 28, 2006 | 37.39 | 37.45 | 36.44 | 36.55 | 9,921,880 | -0.36(-0.97%) |
Mar 27, 2006 | 36.53 | 37.62 | 36.45 | 36.91 | 12,767,203 | +0.77(+2.14%) |
Mar 24, 2006 | 36.17 | 37.13 | 35.99 | 36.14 | 11,176,538 | +0.16(+0.45%) |
Mar 23, 2006 | 35.15 | 36.02 | 34.86 | 35.98 | 7,787,033 | +0.83(+2.37%) |
Mar 22, 2006 | 35.07 | 35.80 | 35.07 | 35.14 | 5,776,323 | -0.05(-0.15%) |
Mar 21, 2006 | 35.51 | 35.91 | 34.89 | 35.19 | 10,385,037 | -0.77(-2.13%) |
Mar 20, 2006 | 36.33 | 36.60 | 35.89 | 35.96 | 6,689,088 | -0.47(-1.28%) |
Mar 17, 2006 | 36.53 | 36.74 | 36.18 | 36.43 | 8,835,569 | -0.10(-0.28%) |
Mar 16, 2006 | 36.64 | 37.01 | 36.28 | 36.53 | 8,137,548 | -0.07(-0.20%) |
Mar 15, 2006 | 36.82 | 36.82 | 36.21 | 36.60 | 9,625,564 | +0.31(+0.85%) |
Mar 14, 2006 | 35.51 | 36.55 | 35.51 | 36.30 | 9,834,833 | +0.66(+1.85%) |
Mar 13, 2006 | 35.84 | 35.91 | 34.87 | 35.64 | 9,106,839 | +0.12(+0.35%) |
Mar 10, 2006 | 34.43 | 35.56 | 34.05 | 35.52 | 14,779,007 | +0.60(+1.72%) |
Mar 09, 2006 | 36.58 | 36.90 | 34.83 | 34.92 | 12,517,558 | -1.30(-3.59%) |
Mar 08, 2006 | 35.73 | 36.40 | 35.17 | 36.22 | 16,925,898 | -0.18(-0.50%) |
Mar 07, 2006 | 37.16 | 37.37 | 35.95 | 36.40 | 13,641,371 | -0.76(-2.04%) |
Mar 06, 2006 | 38.73 | 38.74 | 36.68 | 37.16 | 13,507,378 | -1.76(-4.52%) |
Mar 03, 2006 | 39.38 | 39.64 | 38.77 | 38.92 | 6,653,229 | -0.64(-1.62%) |
Mar 02, 2006 | 38.70 | 40.09 | 38.45 | 39.56 | 12,851,786 | +0.86(+2.23%) |
Mar 01, 2006 | 38.93 | 39.34 | 38.45 | 38.70 | 9,480,622 | +0.04(+0.09%) |
Feb 28, 2006 | 40.02 | 40.02 | 38.25 | 38.67 | 17,110,942 | -1.36(-3.40%) |
Feb 27, 2006 | 41.57 | 41.97 | 39.76 | 40.02 | 12,377,406 | -2.43(-5.71%) |
Feb 24, 2006 | 41.81 | 42.48 | 41.57 | 42.45 | 6,614,906 | +1.13(+2.72%) |
Feb 23, 2006 | 42.03 | 42.19 | 41.32 | 41.32 | 8,407,587 | -0.67(-1.60%) |
Feb 22, 2006 | 41.46 | 42.15 | 40.99 | 42.00 | 6,648,301 | +0.48(+1.14%) |
Feb 21, 2006 | 41.26 | 42.06 | 41.20 | 41.52 | 7,797,571 | +0.45(+1.10%) |
Feb 17, 2006 | 41.46 | 41.91 | 40.81 | 41.07 | 8,670,234 | +0.01(+0.02%) |
Feb 16, 2006 | 39.76 | 41.25 | 39.75 | 41.06 | 9,350,462 | +1.01(+2.52%) |
Feb 15, 2006 | 40.13 | 41.18 | 39.56 | 40.05 | 10,430,614 | -0.25(-0.62%) |
Feb 14, 2006 | 39.78 | 40.62 | 39.37 | 40.30 | 9,426,012 | +0.78(+1.98%) |
Feb 13, 2006 | 39.82 | 40.38 | 38.88 | 39.52 | 10,175,221 | -0.52(-1.30%) |
Feb 10, 2006 | 41.05 | 41.05 | 39.78 | 40.04 | 10,462,093 | -1.26(-3.06%) |
Feb 09, 2006 | 41.79 | 42.10 | 41.12 | 41.30 | 10,987,661 | +0.61(+1.49%) |
Feb 08, 2006 | 41.22 | 41.57 | 40.33 | 40.70 | 11,836,372 | -0.42(-1.01%) |
Feb 07, 2006 | 43.26 | 43.40 | 41.03 | 41.11 | 14,837,586 | -3.08(-6.96%) |
Feb 06, 2006 | 43.68 | 44.55 | 43.67 | 44.19 | 6,443,275 | +0.63(+1.44%) |
Feb 03, 2006 | 44.41 | 45.00 | 43.25 | 43.56 | 8,339,974 | -1.16(-2.60%) |
Feb 02, 2006 | 45.61 | 45.70 | 44.25 | 44.72 | 8,959,844 | -0.54(-1.19%) |
Feb 01, 2006 | 45.09 | 45.49 | 44.17 | 45.26 | 8,467,261 | +0.11(+0.24%) |
Jan 31, 2006 | 44.74 | 45.83 | 44.64 | 45.15 | 14,132,448 | +0.65(+1.46%) |
Jan 30, 2006 | 43.51 | 44.63 | 43.37 | 44.50 | 9,356,347 | +1.25(+2.89%) |
Jan 27, 2006 | 42.92 | 43.62 | 42.51 | 43.25 | 9,282,713 | +0.34(+0.78%) |
Jan 26, 2006 | 42.11 | 42.98 | 41.73 | 42.92 | 9,497,456 | +0.47(+1.10%) |
Jan 25, 2006 | 42.60 | 42.77 | 41.87 | 42.45 | 9,513,744 | +0.83(+1.98%) |
Jan 24, 2006 | 41.25 | 41.78 | 40.76 | 41.62 | 9,146,120 | -0.18(-0.42%) |
Jan 23, 2006 | 41.61 | 41.80 | 40.59 | 41.80 | 10,553,657 | +0.45(+1.10%) |
Jan 20, 2006 | 42.79 | 42.95 | 41.20 | 41.35 | 13,027,523 | -1.07(-2.52%) |
Jan 19, 2006 | 42.52 | 42.73 | 41.56 | 42.41 | 14,600,259 | +0.42(+0.99%) |
Jan 18, 2006 | 42.71 | 42.96 | 41.82 | 42.00 | 11,171,063 | -1.18(-2.72%) |
Jan 17, 2006 | 43.40 | 44.09 | 43.00 | 43.17 | 11,579,747 | -0.57(-1.30%) |
Jan 13, 2006 | 42.72 | 43.74 | 42.41 | 43.74 | 8,823,251 | +1.40(+3.30%) |
Jan 12, 2006 | 42.53 | 43.09 | 42.27 | 42.35 | 7,396,962 | -0.39(-0.91%) |
Jan 11, 2006 | 42.73 | 43.27 | 42.41 | 42.73 | 8,326,972 | +0.18(+0.41%) |
Jan 10, 2006 | 42.36 | 42.93 | 41.95 | 42.56 | 9,977,037 | -0.19(-0.44%) |
Jan 09, 2006 | 42.13 | 43.07 | 41.40 | 42.75 | 11,775,877 | +0.59(+1.40%) |
Jan 06, 2006 | 42.01 | 42.67 | 41.91 | 42.16 | 9,586,146 | +0.76(+1.84%) |
Jan 05, 2006 | 41.83 | 41.84 | 40.99 | 41.40 | 11,565,239 | -1.01(-2.38%) |
Jan 04, 2006 | 41.50 | 42.46 | 41.41 | 42.41 | 13,986,822 | +0.66(+1.58%) |
Jan 03, 2006 | 39.53 | 41.77 | 39.53 | 41.75 | 15,641,267 | +2.73(+7.00%) |
Dec 30, 2005 | 39.02 | 39.40 | 38.88 | 39.02 | 5,998,048 | -0.21(-0.54%) |
Dec 29, 2005 | 39.02 | 39.27 | 38.50 | 39.23 | 6,412,480 | +0.21(+0.54%) |
Dec 28, 2005 | 38.29 | 39.06 | 38.26 | 39.02 | 9,125,453 | +1.32(+3.51%) |
Dec 27, 2005 | 38.58 | 38.72 | 37.66 | 37.69 | 6,736,991 | -0.26(-0.67%) |
Dec 23, 2005 | 37.77 | 38.39 | 37.77 | 37.95 | 6,492,547 | -0.01(-0.04%) |
Dec 22, 2005 | 37.45 | 38.06 | 37.17 | 37.96 | 14,106,991 | +1.10(+2.99%) |
Dec 21, 2005 | 35.87 | 36.86 | 35.72 | 36.86 | 8,076,506 | +0.91(+2.54%) |
Dec 20, 2005 | 37.01 | 37.07 | 35.71 | 35.95 | 10,080,098 | -0.69(-1.89%) |
Dec 19, 2005 | 37.27 | 37.59 | 36.52 | 36.64 | 7,947,030 | -0.26(-0.69%) |
Dec 16, 2005 | 36.52 | 37.17 | 36.69 | 36.90 | 10,374,362 | +0.37(+1.02%) |
Dec 15, 2005 | 36.18 | 36.87 | 36.33 | 36.52 | 7,793,328 | +0.35(+0.97%) |
Dec 14, 2005 | 36.46 | 36.77 | 36.00 | 36.17 | 12,807,442 | -0.78(-2.12%) |
Dec 13, 2005 | 36.53 | 37.17 | 36.17 | 36.96 | 11,170,379 | +0.13(+0.36%) |
Dec 12, 2005 | 36.29 | 38.35 | 36.60 | 36.82 | 27,987,332 | +0.54(+1.49%) |
Dec 09, 2005 | 37.07 | 37.46 | 36.15 | 36.28 | 16,711,428 | -0.45(-1.23%) |
Dec 08, 2005 | 36.23 | 36.88 | 36.18 | 36.74 | 10,315,646 | +0.50(+1.39%) |
Dec 07, 2005 | 36.17 | 36.93 | 35.99 | 36.23 | 17,695,226 | +0.61(+1.72%) |
Dec 06, 2005 | 34.12 | 35.66 | 33.83 | 35.62 | 12,888,877 | +1.40(+4.08%) |
Dec 05, 2005 | 34.18 | 34.44 | 33.77 | 34.22 | 7,377,390 | +0.26(+0.77%) |
Dec 02, 2005 | 34.48 | 34.60 | 33.77 | 33.96 | 9,008,568 | -0.58(-1.67%) |
Dec 01, 2005 | 34.23 | 34.89 | 34.12 | 34.54 | 10,320,710 | +0.84(+2.49%) |
Nov 30, 2005 | 34.26 | 34.34 | 33.68 | 33.70 | 7,694,784 | -0.88(-2.54%) |
Nov 29, 2005 | 34.83 | 34.92 | 34.46 | 34.57 | 6,884,533 | -0.26(-0.75%) |
Nov 28, 2005 | 34.69 | 35.07 | 34.39 | 34.84 | 10,508,217 | +0.45(+1.32%) |
Nov 25, 2005 | 34.41 | 34.49 | 34.23 | 34.38 | 3,481,342 | +0.52(+1.53%) |
Nov 23, 2005 | 33.89 | 34.20 | 33.68 | 33.87 | 6,280,951 | -0.64(-1.84%) |
Nov 22, 2005 | 34.57 | 34.88 | 34.00 | 34.50 | 9,773,927 | +0.01(+0.04%) |
Nov 21, 2005 | 34.27 | 34.66 | 33.94 | 34.49 | 9,335,680 | +0.64(+1.88%) |
Nov 18, 2005 | 34.41 | 34.44 | 33.49 | 33.85 | 6,881,112 | -0.39(-1.13%) |
Nov 17, 2005 | 34.23 | 34.43 | 33.85 | 34.24 | 10,888,981 | +0.59(+1.76%) |
Nov 16, 2005 | 32.21 | 33.68 | 32.21 | 33.65 | 15,298,827 | +2.20(+6.99%) |
Nov 15, 2005 | 32.08 | 32.28 | 31.40 | 31.45 | 4,928,708 | -0.46(-1.44%) |
Nov 14, 2005 | 32.25 | 32.38 | 31.87 | 31.91 | 5,489,724 | -0.47(-1.44%) |
Nov 11, 2005 | 31.93 | 32.40 | 31.53 | 32.37 | 4,917,758 | +0.58(+1.82%) |
Nov 10, 2005 | 32.51 | 32.59 | 31.59 | 31.80 | 6,093,717 | -0.45(-1.38%) |
Nov 09, 2005 | 31.21 | 32.28 | 31.21 | 32.24 | 6,747,667 | +1.04(+3.35%) |
Nov 08, 2005 | 31.56 | 31.77 | 31.18 | 31.20 | 4,682,621 | -0.23(-0.72%) |
Nov 07, 2005 | 31.11 | 31.66 | 31.04 | 31.42 | 5,395,150 | +0.31(+1.01%) |
Nov 04, 2005 | 31.42 | 31.46 | 30.75 | 31.11 | 5,944,533 | +0.05(+0.16%) |
Nov 03, 2005 | 31.54 | 31.67 | 30.94 | 31.06 | 6,400,025 | -0.48(-1.53%) |
Nov 02, 2005 | 31.27 | 31.78 | 31.27 | 31.54 | 6,290,258 | +0.47(+1.50%) |
Nov 01, 2005 | 31.22 | 31.51 | 30.91 | 31.07 | 7,611,022 | -0.05(-0.16%) |
Oct 31, 2005 | 32.25 | 32.25 | 31.11 | 31.13 | 10,535,727 | -1.12(-3.47%) |
Oct 28, 2005 | 31.93 | 32.35 | 31.46 | 32.24 | 6,328,718 | +0.13(+0.41%) |
Oct 27, 2005 | 32.77 | 33.02 | 31.94 | 32.11 | 5,748,539 | -0.10(-0.32%) |
Oct 26, 2005 | 33.21 | 33.89 | 32.09 | 32.21 | 8,321,908 | -1.15(-3.44%) |
Oct 25, 2005 | 33.33 | 34.29 | 33.25 | 33.36 | 8,557,045 | +0.49(+1.49%) |
Oct 24, 2005 | 31.79 | 33.03 | 31.78 | 32.87 | 7,683,014 | +0.83(+2.58%) |
Oct 21, 2005 | 31.71 | 32.44 | 31.49 | 32.05 | 10,298,537 | +0.42(+1.34%) |
Oct 20, 2005 | 31.83 | 32.62 | 31.23 | 31.62 | 9,747,238 | -0.61(-1.88%) |
Oct 19, 2005 | 32.22 | 32.25 | 31.42 | 32.23 | 8,564,983 | -0.53(-1.63%) |
Oct 18, 2005 | 33.16 | 33.56 | 32.62 | 32.76 | 6,150,106 | -0.72(-2.14%) |
Oct 17, 2005 | 33.59 | 33.89 | 33.46 | 33.48 | 5,747,581 | +0.61(+1.87%) |
Oct 14, 2005 | 33.29 | 33.14 | 32.16 | 32.86 | 8,436,329 | -0.42(-1.25%) |
Oct 13, 2005 | 33.06 | 33.33 | 32.40 | 33.28 | 10,328,648 | -0.35(-1.04%) |
Oct 12, 2005 | 34.46 | 34.71 | 33.38 | 33.63 | 7,905,149 | -0.76(-2.21%) |
Oct 11, 2005 | 34.45 | 34.81 | 34.14 | 34.39 | 6,652,681 | -0.17(-0.49%) |
Oct 10, 2005 | 34.81 | 35.00 | 34.25 | 34.56 | 5,196,282 | -0.16(-0.46%) |
Oct 07, 2005 | 34.13 | 34.80 | 33.89 | 34.72 | 9,219,343 | +0.45(+1.30%) |
Oct 06, 2005 | 33.04 | 34.35 | 33.13 | 34.27 | 9,939,262 | +1.37(+4.15%) |
Oct 05, 2005 | 33.76 | 33.76 | 32.87 | 32.91 | 7,707,376 | -0.85(-2.51%) |
Oct 04, 2005 | 34.34 | 34.52 | 33.69 | 33.76 | 5,663,271 | -0.59(-1.72%) |
Oct 03, 2005 | 33.99 | 34.41 | 33.62 | 34.35 | 6,413,301 | -0.12(-0.34%) |
Sep 30, 2005 | 35.11 | 35.22 | 34.35 | 34.46 | 7,549,295 | -0.64(-1.83%) |
Sep 29, 2005 | 34.74 | 35.13 | 34.47 | 35.11 | 10,989,851 | +0.37(+1.07%) |
Sep 28, 2005 | 34.73 | 34.85 | 33.61 | 34.73 | 9,043,333 | +0.88(+2.61%) |
Sep 27, 2005 | 33.76 | 33.98 | 33.17 | 33.85 | 7,777,589 | -0.26(-0.75%) |
Sep 26, 2005 | 33.35 | 34.51 | 32.77 | 34.11 | 11,261,258 | +0.77(+2.30%) |
Sep 23, 2005 | 33.34 | 33.54 | 32.98 | 33.34 | 7,817,554 | -0.42(-1.23%) |
Sep 22, 2005 | 33.83 | 33.83 | 32.92 | 33.76 | 11,125,349 | -0.02(-0.06%) |
Sep 21, 2005 | 33.06 | 33.84 | 33.06 | 33.78 | 8,598,926 | +1.04(+3.17%) |
Sep 20, 2005 | 32.74 | 34.03 | 32.67 | 32.74 | 8,980,100 | -0.95(-2.82%) |
Sep 19, 2005 | 33.69 | 34.52 | 33.39 | 33.69 | 17,395,898 | -0.07(-0.22%) |
Sep 16, 2005 | 33.61 | 33.76 | 33.02 | 33.76 | 17,909,422 | +0.89(+2.71%) |
Sep 15, 2005 | 32.62 | 33.01 | 32.34 | 32.87 | 11,814,337 | +0.77(+2.39%) |
Sep 14, 2005 | 30.82 | 32.18 | 30.82 | 32.10 | 13,965,060 | +1.61(+5.27%) |
Sep 13, 2005 | 30.92 | 30.92 | 30.44 | 30.50 | 6,319,821 | -0.42(-1.37%) |
Sep 12, 2005 | 30.83 | 30.99 | 30.64 | 30.92 | 7,046,310 | -0.09(-0.28%) |
Sep 09, 2005 | 30.32 | 31.10 | 30.23 | 31.01 | 10,604,982 | +1.05(+3.51%) |
Sep 08, 2005 | 29.83 | 30.43 | 29.83 | 29.96 | 7,069,167 | +0.39(+1.31%) |
Sep 07, 2005 | 29.54 | 29.72 | 29.47 | 29.57 | 3,359,804 | +0.04(+0.15%) |
Sep 06, 2005 | 29.96 | 29.96 | 29.38 | 29.53 | 4,188,943 | -0.22(-0.74%) |
Sep 02, 2005 | 29.74 | 30.07 | 29.61 | 29.74 | 4,880,531 | -0.16(-0.54%) |
Sep 01, 2005 | 29.41 | 29.94 | 29.37 | 29.91 | 7,901,316 | +0.99(+3.41%) |
Aug 31, 2005 | 28.43 | 28.92 | 28.28 | 28.92 | 4,479,511 | +0.52(+1.83%) |
Aug 30, 2005 | 28.29 | 28.73 | 28.06 | 28.40 | 5,931,667 | -0.31(-1.07%) |
Aug 29, 2005 | 28.63 | 28.98 | 28.66 | 28.71 | 3,568,389 | +0.08(+0.28%) |
Aug 26, 2005 | 28.79 | 28.90 | 28.63 | 28.63 | 2,988,211 | -0.04(-0.13%) |
Aug 25, 2005 | 28.71 | 29.04 | 28.63 | 28.66 | 3,777,932 | +0.13(+0.46%) |
Aug 24, 2005 | 29.41 | 29.56 | 28.47 | 28.53 | 7,263,244 | -0.69(-2.37%) |
Aug 23, 2005 | 29.34 | 29.73 | 29.21 | 29.23 | 4,167,729 | -0.12(-0.42%) |
Aug 22, 2005 | 29.63 | 29.99 | 29.20 | 29.35 | 5,161,655 | -0.11(-0.37%) |
Aug 19, 2005 | 29.36 | 29.55 | 29.23 | 29.46 | 4,063,162 | +0.14(+0.47%) |
Aug 18, 2005 | 29.39 | 29.69 | 29.16 | 29.32 | 4,504,010 | +0.15(+0.50%) |
Aug 17, 2005 | 29.77 | 29.77 | 29.17 | 29.17 | 8,048,037 | -0.67(-2.25%) |
Aug 16, 2005 | 30.00 | 30.46 | 29.81 | 29.85 | 5,831,618 | -0.15(-0.51%) |
Aug 15, 2005 | 30.09 | 30.09 | 29.71 | 30.00 | 5,254,724 | -0.30(-0.99%) |
Aug 12, 2005 | 30.28 | 30.42 | 29.89 | 30.30 | 8,101,142 | +0.09(+0.29%) |
Aug 11, 2005 | 29.44 | 30.30 | 29.43 | 30.21 | 10,347,809 | +1.10(+3.76%) |
Aug 10, 2005 | 29.04 | 29.26 | 28.90 | 29.12 | 5,656,154 | +0.44(+1.53%) |
Aug 09, 2005 | 28.45 | 28.88 | 28.26 | 28.68 | 4,882,994 | +0.21(+0.74%) |
Aug 08, 2005 | 28.61 | 29.15 | 28.40 | 28.47 | 4,736,957 | -0.17(-0.59%) |
Aug 05, 2005 | 29.04 | 29.12 | 28.41 | 28.63 | 4,980,443 | -0.28(-0.99%) |
Aug 04, 2005 | 29.44 | 29.66 | 28.86 | 28.92 | 8,192,979 | -0.43(-1.47%) |
Aug 03, 2005 | 28.24 | 29.42 | 28.24 | 29.35 | 11,057,737 | +1.48(+5.32%) |
Aug 02, 2005 | 27.51 | 28.26 | 27.51 | 27.87 | 5,495,883 | +0.40(+1.46%) |
Aug 01, 2005 | 27.70 | 27.81 | 27.35 | 27.46 | 4,682,348 | +0.03(+0.11%) |
Jul 29, 2005 | 27.80 | 28.08 | 27.41 | 27.44 | 6,049,099 | -0.29(-1.05%) |
Jul 28, 2005 | 27.82 | 27.91 | 27.66 | 27.73 | 4,988,245 | +0.06(+0.21%) |
Jul 27, 2005 | 27.63 | 27.86 | 27.51 | 27.67 | 5,584,436 | +0.34(+1.26%) |
Jul 26, 2005 | 27.65 | 27.65 | 27.20 | 27.33 | 4,727,787 | -0.39(-1.42%) |
Jul 25, 2005 | 28.16 | 28.18 | 27.63 | 27.72 | 4,923,507 | -0.36(-1.28%) |
Jul 22, 2005 | 28.05 | 28.33 | 27.90 | 28.08 | 3,755,212 | +0.07(+0.23%) |
Jul 21, 2005 | 27.66 | 28.30 | 27.66 | 28.01 | 7,737,213 | +0.67(+2.46%) |
Jul 20, 2005 | 27.42 | 27.87 | 27.28 | 27.34 | 7,437,064 | +0.17(+0.62%) |
Jul 19, 2005 | 26.95 | 27.34 | 26.70 | 27.17 | 3,811,464 | +0.23(+0.84%) |
Jul 18, 2005 | 26.93 | 27.24 | 26.87 | 26.95 | 4,669,072 | +0.01(+0.05%) |
Jul 15, 2005 | 27.25 | 27.30 | 26.93 | 26.93 | 7,746,246 | -0.37(-1.36%) |
Jul 14, 2005 | 27.90 | 28.02 | 27.26 | 27.30 | 6,743,150 | -0.49(-1.76%) |
Jul 13, 2005 | 28.02 | 28.06 | 27.76 | 27.79 | 4,893,944 | -0.31(-1.09%) |
Jul 12, 2005 | 28.48 | 28.55 | 28.03 | 28.10 | 5,179,037 | -0.15(-0.52%) |
Jul 11, 2005 | 27.95 | 28.44 | 27.80 | 28.25 | 5,385,569 | +0.45(+1.60%) |
Jul 08, 2005 | 27.91 | 28.26 | 27.75 | 27.80 | 4,860,685 | -0.04(-0.16%) |
Jul 07, 2005 | 28.14 | 28.31 | 27.64 | 27.84 | 6,121,775 | -0.10(-0.37%) |
Jul 06, 2005 | 27.91 | 28.36 | 27.90 | 27.95 | 5,039,159 | +0.17(+0.61%) |
Jul 05, 2005 | 28.13 | 28.19 | 27.73 | 27.78 | 6,518,278 | -0.66(-2.34%) |
Jul 01, 2005 | 28.46 | 28.68 | 27.76 | 28.44 | 5,519,014 | -0.07(-0.26%) |
Jun 30, 2005 | 29.02 | 29.12 | 28.42 | 28.52 | 5,013,702 | -0.51(-1.76%) |
Jun 29, 2005 | 28.20 | 29.12 | 28.19 | 29.03 | 5,526,405 | +0.81(+2.87%) |
Jun 28, 2005 | 28.37 | 28.41 | 28.03 | 28.22 | 5,070,365 | -0.34(-1.18%) |
Jun 27, 2005 | 29.01 | 29.01 | 28.55 | 28.55 | 4,618,431 | -0.46(-1.59%) |
Jun 24, 2005 | 28.97 | 29.44 | 28.60 | 29.01 | 6,704,964 | +0.15(+0.51%) |
Jun 23, 2005 | 28.85 | 29.47 | 28.82 | 28.87 | 5,603,187 | +0.01(+0.05%) |
Jun 22, 2005 | 28.88 | 28.93 | 28.60 | 28.85 | 3,346,665 | -0.02(-0.08%) |
Jun 21, 2005 | 28.60 | 29.08 | 28.33 | 28.87 | 5,629,465 | +0.13(+0.46%) |
Jun 20, 2005 | 29.17 | 29.38 | 28.69 | 28.74 | 5,313,988 | -0.47(-1.63%) |
Jun 17, 2005 | 29.23 | 29.47 | 29.03 | 29.22 | 8,164,648 | +0.20(+0.68%) |
Jun 16, 2005 | 28.44 | 29.12 | 28.44 | 29.02 | 8,428,390 | +0.97(+3.46%) |
Jun 15, 2005 | 27.94 | 28.24 | 27.84 | 28.05 | 5,205,042 | +0.23(+0.81%) |
Jun 14, 2005 | 28.16 | 28.16 | 27.53 | 27.82 | 5,970,537 | -0.33(-1.17%) |
Jun 13, 2005 | 27.98 | 28.35 | 27.78 | 28.15 | 10,399,956 | +0.34(+1.21%) |
Jun 10, 2005 | 26.99 | 27.94 | 26.79 | 27.82 | 8,491,349 | +0.88(+3.25%) |
Jun 09, 2005 | 26.85 | 27.28 | 26.58 | 26.94 | 6,088,927 | +0.09(+0.33%) |
Jun 08, 2005 | 27.03 | 27.32 | 26.76 | 26.85 | 7,243,398 | -0.10(-0.35%) |
Jun 07, 2005 | 27.49 | 27.49 | 26.95 | 26.95 | 6,227,710 | -0.53(-1.94%) |
Jun 06, 2005 | 28.17 | 28.20 | 27.46 | 27.48 | 6,178,438 | -0.32(-1.16%) |
Jun 03, 2005 | 27.79 | 28.13 | 27.65 | 27.80 | 6,903,968 | +0.29(+1.06%) |
Jun 02, 2005 | 27.83 | 28.39 | 27.46 | 27.51 | 9,529,483 | -0.08(-0.29%) |
Jun 01, 2005 | 27.25 | 27.75 | 27.06 | 27.59 | 7,584,607 | +0.38(+1.40%) |
May 31, 2005 | 26.85 | 27.39 | 26.74 | 27.21 | 8,297,272 | -0.26(-0.93%) |
May 27, 2005 | 26.80 | 27.55 | 26.75 | 27.46 | 5,996,268 | +0.80(+2.99%) |
May 26, 2005 | 26.81 | 26.92 | 26.66 | 26.67 | 3,489,143 | -0.14(-0.52%) |
May 25, 2005 | 27.02 | 27.05 | 26.54 | 26.81 | 5,402,267 | -0.06(-0.22%) |
May 24, 2005 | 26.48 | 26.97 | 26.45 | 26.87 | 6,884,260 | +0.63(+2.39%) |
May 23, 2005 | 25.88 | 26.83 | 25.78 | 26.24 | 6,897,809 | +0.35(+1.35%) |
May 20, 2005 | 26.14 | 26.15 | 25.78 | 25.89 | 5,589,774 | -0.41(-1.56%) |
May 19, 2005 | 26.38 | 26.43 | 25.96 | 26.30 | 5,972,590 | -0.08(-0.30%) |
May 18, 2005 | 26.01 | 26.65 | 26.01 | 26.38 | 6,424,661 | +0.43(+1.66%) |
May 17, 2005 | 25.75 | 26.05 | 25.73 | 25.94 | 8,711,431 | +0.30(+1.17%) |
May 16, 2005 | 25.77 | 26.13 | 25.50 | 25.65 | 9,625,427 | -0.15(-0.59%) |
May 13, 2005 | 26.30 | 26.60 | 25.61 | 25.80 | 9,748,196 | -0.57(-2.16%) |
May 12, 2005 | 26.93 | 27.04 | 26.27 | 26.37 | 7,562,708 | -0.80(-2.93%) |
May 11, 2005 | 27.33 | 27.55 | 26.96 | 27.17 | 6,007,081 | -0.26(-0.93%) |
May 10, 2005 | 28.00 | 28.13 | 27.33 | 27.42 | 5,027,799 | -0.56(-1.98%) |
May 09, 2005 | 27.85 | 28.01 | 27.68 | 27.98 | 2,982,873 | +0.12(+0.45%) |
May 06, 2005 | 27.84 | 27.95 | 27.52 | 27.85 | 4,714,374 | -0.26(-0.91%) |
May 05, 2005 | 28.39 | 28.40 | 27.96 | 28.11 | 4,373,303 | -0.29(-1.00%) |
May 04, 2005 | 28.16 | 28.41 | 27.98 | 28.39 | 6,370,051 | +0.54(+1.94%) |
May 03, 2005 | 27.46 | 27.90 | 27.36 | 27.85 | 6,443,275 | +0.29(+1.06%) |