Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.59 | 33.38 | 32.51 | 33.04 | 1,799,883 | +0.64(+1.98%) |
Apr 27, 2006 | 32.68 | 32.83 | 31.85 | 32.40 | 2,325,113 | -0.59(-1.78%) |
Apr 26, 2006 | 34.21 | 34.34 | 32.98 | 32.99 | 2,786,456 | -1.21(-3.54%) |
Apr 25, 2006 | 34.69 | 34.91 | 33.98 | 34.20 | 2,270,815 | -0.12(-0.34%) |
Apr 24, 2006 | 34.74 | 34.88 | 34.30 | 34.32 | 1,942,562 | -0.56(-1.62%) |
Apr 21, 2006 | 34.61 | 34.93 | 34.17 | 34.88 | 3,053,023 | +0.57(+1.66%) |
Apr 20, 2006 | 34.60 | 34.65 | 33.75 | 34.31 | 2,738,118 | -0.29(-0.85%) |
Apr 19, 2006 | 34.15 | 34.60 | 33.85 | 34.60 | 2,923,433 | +0.04(+0.11%) |
Apr 18, 2006 | 33.68 | 34.67 | 33.62 | 34.56 | 1,991,677 | +1.08(+3.23%) |
Apr 17, 2006 | 32.91 | 33.52 | 32.53 | 33.48 | 2,693,150 | +0.87(+2.67%) |
Apr 13, 2006 | 33.14 | 33.12 | 32.28 | 32.61 | 3,251,945 | -0.53(-1.61%) |
Apr 12, 2006 | 33.95 | 34.21 | 33.04 | 33.14 | 2,076,429 | -0.65(-1.92%) |
Apr 11, 2006 | 34.18 | 34.57 | 33.63 | 33.79 | 2,188,914 | -0.32(-0.93%) |
Apr 10, 2006 | 34.57 | 34.76 | 34.01 | 34.11 | 1,939,970 | -0.15(-0.43%) |
Apr 07, 2006 | 34.42 | 34.53 | 34.08 | 34.25 | 2,020,964 | -0.16(-0.47%) |
Apr 06, 2006 | 34.69 | 34.79 | 34.07 | 34.42 | 1,801,179 | +0.12(+0.34%) |
Apr 05, 2006 | 34.22 | 34.76 | 33.91 | 34.30 | 1,994,528 | +0.27(+0.79%) |
Apr 04, 2006 | 33.90 | 34.15 | 33.54 | 34.03 | 2,287,402 | -0.24(-0.70%) |
Apr 03, 2006 | 34.22 | 34.78 | 33.77 | 34.27 | 4,080,158 | +0.12(+0.36%) |
Mar 31, 2006 | 34.22 | 34.49 | 33.51 | 34.15 | 3,331,513 | +0.37(+1.10%) |
Mar 30, 2006 | 33.91 | 34.18 | 33.57 | 33.78 | 1,572,322 | -0.03(-0.09%) |
Mar 29, 2006 | 33.41 | 34.21 | 33.26 | 33.81 | 1,858,717 | +0.40(+1.20%) |
Mar 28, 2006 | 33.18 | 34.25 | 32.89 | 33.41 | 3,473,156 | +0.51(+1.55%) |
Mar 27, 2006 | 33.09 | 33.17 | 32.29 | 32.90 | 3,671,818 | -0.29(-0.86%) |
Mar 24, 2006 | 30.74 | 33.41 | 30.74 | 33.18 | 8,628,657 | +2.45(+7.96%) |
Mar 23, 2006 | 30.52 | 31.19 | 30.40 | 30.74 | 1,675,346 | +0.44(+1.45%) |
Mar 22, 2006 | 29.72 | 30.60 | 29.64 | 30.30 | 2,024,852 | +0.66(+2.24%) |
Mar 21, 2006 | 29.35 | 30.19 | 29.31 | 29.63 | 1,692,970 | -0.32(-1.06%) |
Mar 20, 2006 | 30.26 | 30.47 | 29.73 | 29.95 | 1,829,688 | -0.44(-1.45%) |
Mar 17, 2006 | 31.21 | 31.25 | 30.33 | 30.39 | 2,390,686 | -0.56(-1.80%) |
Mar 16, 2006 | 30.41 | 31.29 | 30.06 | 30.94 | 1,913,274 | +0.53(+1.75%) |
Mar 15, 2006 | 30.61 | 31.07 | 29.85 | 30.41 | 3,833,418 | -0.93(-2.95%) |
Mar 14, 2006 | 30.89 | 31.60 | 30.60 | 31.34 | 1,911,719 | +0.56(+1.83%) |
Mar 13, 2006 | 30.87 | 31.16 | 30.43 | 30.77 | 1,888,911 | +0.50(+1.66%) |
Mar 10, 2006 | 30.60 | 30.97 | 30.10 | 30.27 | 3,709,659 | -0.58(-1.88%) |
Mar 09, 2006 | 32.26 | 32.29 | 30.60 | 30.85 | 3,500,759 | -1.10(-3.45%) |
Mar 08, 2006 | 31.37 | 32.09 | 31.14 | 31.95 | 1,738,975 | +0.19(+0.61%) |
Mar 07, 2006 | 31.92 | 32.14 | 31.47 | 31.76 | 3,091,123 | -0.49(-1.51%) |
Mar 06, 2006 | 33.78 | 33.80 | 32.22 | 32.25 | 2,085,630 | -1.72(-5.07%) |
Mar 03, 2006 | 33.64 | 34.41 | 33.54 | 33.97 | 1,970,165 | +0.13(+0.39%) |
Mar 02, 2006 | 32.83 | 33.84 | 32.47 | 33.84 | 2,401,572 | +1.20(+3.66%) |
Mar 01, 2006 | 32.76 | 33.05 | 32.23 | 32.64 | 1,659,018 | +0.16(+0.50%) |
Feb 28, 2006 | 32.32 | 33.11 | 32.09 | 32.48 | 3,265,941 | +0.15(+0.48%) |
Feb 27, 2006 | 33.07 | 33.07 | 32.26 | 32.32 | 1,836,686 | -0.92(-2.76%) |
Feb 24, 2006 | 34.22 | 34.30 | 33.05 | 33.24 | 2,313,450 | -0.31(-0.92%) |
Feb 23, 2006 | 33.03 | 33.71 | 32.18 | 33.55 | 5,443,710 | +0.52(+1.59%) |
Feb 22, 2006 | 33.57 | 33.80 | 33.03 | 33.03 | 2,617,081 | -1.35(-3.93%) |
Feb 21, 2006 | 34.86 | 35.39 | 34.37 | 34.38 | 1,840,963 | +0.12(+0.34%) |
Feb 17, 2006 | 34.69 | 34.91 | 34.01 | 34.26 | 1,625,195 | -0.04(-0.11%) |
Feb 16, 2006 | 33.19 | 34.33 | 33.19 | 34.30 | 1,713,575 | +1.43(+4.34%) |
Feb 15, 2006 | 34.42 | 34.45 | 32.56 | 32.87 | 3,322,831 | -0.70(-2.09%) |
Feb 14, 2006 | 33.53 | 34.17 | 32.94 | 33.58 | 2,942,742 | -0.06(-0.18%) |
Feb 13, 2006 | 33.84 | 34.57 | 33.53 | 33.64 | 3,009,351 | -0.97(-2.81%) |
Feb 10, 2006 | 34.53 | 34.91 | 33.44 | 34.61 | 4,739,774 | -0.26(-0.75%) |
Feb 09, 2006 | 37.73 | 37.74 | 34.80 | 34.87 | 6,133,391 | -2.86(-7.59%) |
Feb 08, 2006 | 39.16 | 39.48 | 37.56 | 37.73 | 2,687,837 | -1.00(-2.59%) |
Feb 07, 2006 | 40.57 | 40.57 | 38.58 | 38.74 | 1,530,205 | -2.00(-4.91%) |
Feb 06, 2006 | 40.67 | 41.32 | 40.50 | 40.74 | 1,323,119 | +0.64(+1.60%) |
Feb 03, 2006 | 39.96 | 40.78 | 39.87 | 40.10 | 1,842,518 | +0.03(+0.08%) |
Feb 02, 2006 | 40.52 | 40.81 | 39.36 | 40.06 | 1,578,542 | -0.45(-1.10%) |
Feb 01, 2006 | 40.98 | 42.02 | 40.37 | 40.51 | 2,314,098 | -0.46(-1.13%) |
Jan 31, 2006 | 39.90 | 41.15 | 39.75 | 40.98 | 1,858,198 | +0.88(+2.19%) |
Jan 30, 2006 | 39.35 | 40.50 | 39.32 | 40.10 | 1,078,193 | +1.12(+2.87%) |
Jan 27, 2006 | 38.64 | 39.35 | 38.73 | 38.98 | 1,255,602 | +0.35(+0.90%) |
Jan 26, 2006 | 39.00 | 39.14 | 37.46 | 38.63 | 2,369,433 | -0.37(-0.95%) |
Jan 25, 2006 | 40.78 | 40.86 | 38.56 | 39.00 | 2,374,487 | -1.59(-3.92%) |
Jan 24, 2006 | 40.26 | 41.35 | 40.05 | 40.59 | 2,341,571 | +0.25(+0.63%) |
Jan 23, 2006 | 40.16 | 40.67 | 39.65 | 40.33 | 1,978,070 | +0.17(+0.42%) |
Jan 20, 2006 | 40.68 | 41.02 | 40.08 | 40.16 | 1,972,497 | -0.32(-0.80%) |
Jan 19, 2006 | 39.79 | 40.67 | 39.59 | 40.49 | 1,550,680 | +0.63(+1.59%) |
Jan 18, 2006 | 40.67 | 40.87 | 39.41 | 39.86 | 1,122,513 | -1.01(-2.47%) |
Jan 17, 2006 | 40.59 | 40.90 | 40.36 | 40.87 | 2,039,625 | +1.04(+2.62%) |
Jan 13, 2006 | 39.59 | 40.01 | 39.40 | 39.83 | 1,583,985 | +0.23(+0.58%) |
Jan 12, 2006 | 40.59 | 40.76 | 39.54 | 39.59 | 2,080,835 | -0.69(-1.71%) |
Jan 11, 2006 | 41.09 | 41.09 | 40.03 | 40.28 | 2,218,849 | -0.81(-1.97%) |
Jan 10, 2006 | 40.84 | 41.64 | 40.84 | 41.09 | 1,189,382 | +0.04(+0.09%) |
Jan 09, 2006 | 40.92 | 41.66 | 40.82 | 41.05 | 1,362,903 | -0.06(-0.15%) |
Jan 06, 2006 | 41.13 | 41.92 | 40.90 | 41.11 | 1,549,125 | +0.55(+1.35%) |
Jan 05, 2006 | 41.40 | 41.40 | 40.24 | 40.57 | 1,309,642 | -0.96(-2.30%) |
Jan 04, 2006 | 40.71 | 41.64 | 40.31 | 41.52 | 1,396,208 | +0.71(+1.74%) |
Jan 03, 2006 | 39.82 | 40.92 | 39.74 | 40.81 | 1,067,307 | +1.25(+3.16%) |
Dec 30, 2005 | 39.20 | 39.87 | 38.77 | 39.56 | 850,632 | +0.20(+0.51%) |
Dec 29, 2005 | 39.86 | 40.23 | 39.30 | 39.36 | 801,387 | -0.50(-1.26%) |
Dec 28, 2005 | 39.50 | 40.37 | 39.32 | 39.86 | 856,852 | +0.82(+2.09%) |
Dec 27, 2005 | 40.15 | 40.16 | 38.70 | 39.05 | 1,311,456 | -1.10(-2.73%) |
Dec 23, 2005 | 40.84 | 40.84 | 39.65 | 40.14 | 1,166,962 | -0.69(-1.68%) |
Dec 22, 2005 | 41.34 | 41.36 | 40.60 | 40.83 | 1,544,719 | +0.11(+0.27%) |
Dec 21, 2005 | 40.74 | 40.98 | 40.23 | 40.72 | 1,013,268 | +0.29(+0.73%) |
Dec 20, 2005 | 39.74 | 40.63 | 39.64 | 40.43 | 1,648,391 | +0.73(+1.83%) |
Dec 19, 2005 | 40.13 | 40.78 | 39.70 | 39.70 | 1,726,794 | -0.32(-0.79%) |
Dec 16, 2005 | 41.77 | 41.85 | 40.00 | 40.02 | 1,939,063 | -1.80(-4.30%) |
Dec 15, 2005 | 41.82 | 41.98 | 41.09 | 41.82 | 1,978,458 | +0.00(+0.00%) |
Dec 14, 2005 | 41.37 | 41.85 | 40.87 | 41.82 | 1,300,182 | +0.30(+0.72%) |
Dec 13, 2005 | 41.58 | 42.36 | 41.42 | 41.52 | 2,760,408 | +0.12(+0.30%) |
Dec 12, 2005 | 40.90 | 41.52 | 40.80 | 41.39 | 3,567,368 | +1.57(+3.95%) |
Dec 09, 2005 | 40.20 | 40.31 | 39.31 | 39.82 | 1,571,415 | -0.86(-2.11%) |
Dec 08, 2005 | 39.86 | 40.75 | 39.86 | 40.67 | 2,674,230 | +0.93(+2.35%) |
Dec 07, 2005 | 40.13 | 40.44 | 39.36 | 39.74 | 1,720,703 | -0.23(-0.58%) |
Dec 06, 2005 | 40.02 | 40.45 | 39.90 | 39.97 | 2,123,859 | -0.12(-0.29%) |
Dec 05, 2005 | 40.01 | 40.25 | 39.88 | 40.09 | 1,999,970 | +0.47(+1.19%) |
Dec 02, 2005 | 40.12 | 40.43 | 39.17 | 39.62 | 1,642,689 | -0.35(-0.87%) |
Dec 01, 2005 | 39.49 | 39.96 | 38.96 | 39.96 | 2,611,897 | +0.66(+1.69%) |
Nov 30, 2005 | 39.77 | 40.14 | 39.30 | 39.30 | 3,413,544 | -0.53(-1.34%) |
Nov 29, 2005 | 39.93 | 40.36 | 39.63 | 39.83 | 1,571,933 | +0.10(+0.25%) |
Nov 28, 2005 | 41.60 | 41.61 | 39.49 | 39.73 | 1,988,437 | -1.87(-4.49%) |
Nov 25, 2005 | 40.71 | 41.63 | 40.68 | 41.60 | 782,726 | +0.86(+2.12%) |
Nov 23, 2005 | 40.40 | 41.31 | 39.97 | 40.74 | 1,496,511 | -0.18(-0.43%) |
Nov 22, 2005 | 41.05 | 41.09 | 40.57 | 40.91 | 1,630,378 | +0.54(+1.34%) |
Nov 21, 2005 | 38.78 | 40.37 | 38.78 | 40.37 | 1,981,828 | +1.60(+4.12%) |
Nov 18, 2005 | 38.81 | 39.08 | 38.26 | 38.78 | 1,290,333 | +0.04(+0.10%) |
Nov 17, 2005 | 39.28 | 39.47 | 38.40 | 38.74 | 1,780,314 | -0.29(-0.75%) |
Nov 16, 2005 | 37.27 | 39.16 | 36.80 | 39.03 | 2,848,141 | +1.95(+5.27%) |
Nov 15, 2005 | 36.98 | 37.81 | 36.80 | 37.08 | 1,864,160 | +0.10(+0.27%) |
Nov 14, 2005 | 37.31 | 37.88 | 36.08 | 36.98 | 2,109,345 | +0.39(+1.05%) |
Nov 11, 2005 | 36.02 | 36.96 | 35.50 | 36.59 | 1,150,893 | +0.57(+1.59%) |
Nov 10, 2005 | 36.69 | 36.69 | 35.44 | 36.02 | 1,957,724 | -0.86(-2.34%) |
Nov 09, 2005 | 36.96 | 37.97 | 36.26 | 36.89 | 1,718,500 | -0.25(-0.66%) |
Nov 08, 2005 | 36.85 | 37.65 | 36.15 | 37.13 | 2,024,852 | +0.33(+0.90%) |
Nov 07, 2005 | 38.13 | 38.12 | 36.38 | 36.80 | 2,230,901 | -1.32(-3.46%) |
Nov 04, 2005 | 39.37 | 39.47 | 37.75 | 38.12 | 1,805,455 | -1.24(-3.16%) |
Nov 03, 2005 | 39.86 | 40.43 | 39.07 | 39.36 | 2,594,662 | -0.17(-0.43%) |
Nov 02, 2005 | 39.28 | 39.89 | 38.90 | 39.53 | 1,665,368 | +0.45(+1.15%) |
Nov 01, 2005 | 38.59 | 39.24 | 38.20 | 39.08 | 2,032,368 | +0.46(+1.20%) |
Oct 31, 2005 | 38.70 | 39.59 | 38.06 | 38.62 | 1,672,625 | -0.01(-0.02%) |
Oct 28, 2005 | 37.40 | 38.81 | 36.65 | 38.63 | 1,388,174 | +1.36(+3.64%) |
Oct 27, 2005 | 38.86 | 39.24 | 37.06 | 37.27 | 1,536,943 | -1.47(-3.78%) |
Oct 26, 2005 | 38.81 | 39.73 | 38.34 | 38.74 | 2,153,276 | -0.24(-0.61%) |
Oct 25, 2005 | 37.81 | 39.08 | 37.73 | 38.98 | 1,913,145 | +1.27(+3.38%) |
Oct 24, 2005 | 36.07 | 37.82 | 35.90 | 37.70 | 1,663,424 | +1.64(+4.54%) |
Oct 21, 2005 | 35.11 | 36.74 | 35.11 | 36.07 | 1,616,901 | +0.57(+1.61%) |
Oct 20, 2005 | 37.95 | 37.97 | 35.03 | 35.50 | 3,179,633 | -2.61(-6.84%) |
Oct 19, 2005 | 38.08 | 38.21 | 36.68 | 38.10 | 3,146,717 | -0.32(-0.82%) |
Oct 18, 2005 | 39.45 | 40.00 | 38.39 | 38.42 | 1,920,661 | -1.73(-4.31%) |
Oct 17, 2005 | 39.57 | 40.47 | 39.47 | 40.15 | 2,483,084 | +1.12(+2.87%) |
Oct 14, 2005 | 37.70 | 39.44 | 37.33 | 39.03 | 2,924,470 | +1.34(+3.56%) |
Oct 13, 2005 | 38.41 | 38.42 | 36.48 | 37.69 | 2,808,616 | -0.72(-1.87%) |
Oct 12, 2005 | 39.74 | 40.12 | 38.34 | 38.41 | 2,236,214 | -1.44(-3.62%) |
Oct 11, 2005 | 39.16 | 40.32 | 39.16 | 39.85 | 2,842,180 | +1.36(+3.53%) |
Oct 10, 2005 | 38.97 | 39.06 | 38.00 | 38.49 | 2,016,688 | -0.65(-1.66%) |
Oct 07, 2005 | 38.50 | 39.40 | 38.41 | 39.14 | 2,361,917 | +1.05(+2.76%) |
Oct 06, 2005 | 39.28 | 39.69 | 37.37 | 38.09 | 4,586,080 | -1.94(-4.84%) |
Oct 05, 2005 | 42.11 | 42.65 | 39.93 | 40.03 | 4,682,106 | -2.08(-4.95%) |
Oct 04, 2005 | 43.06 | 43.07 | 41.74 | 42.11 | 2,496,950 | -1.03(-2.38%) |
Oct 03, 2005 | 42.52 | 43.20 | 42.52 | 43.14 | 1,326,877 | +0.76(+1.78%) |
Sep 30, 2005 | 43.35 | 43.48 | 42.36 | 42.38 | 1,705,930 | -0.98(-2.26%) |
Sep 29, 2005 | 42.75 | 43.41 | 42.75 | 43.36 | 1,401,133 | +0.80(+1.89%) |
Sep 28, 2005 | 41.72 | 42.66 | 41.28 | 42.56 | 1,265,451 | +0.85(+2.04%) |
Sep 27, 2005 | 41.79 | 41.79 | 41.17 | 41.71 | 1,230,203 | -0.20(-0.48%) |
Sep 26, 2005 | 40.51 | 41.98 | 40.50 | 41.91 | 1,836,298 | +0.73(+1.76%) |
Sep 23, 2005 | 41.18 | 41.28 | 40.59 | 41.18 | 1,874,916 | -0.25(-0.61%) |
Sep 22, 2005 | 41.94 | 42.04 | 40.33 | 41.44 | 2,458,721 | -0.31(-0.74%) |
Sep 21, 2005 | 42.09 | 42.44 | 41.59 | 41.75 | 3,817,608 | +0.32(+0.78%) |
Sep 20, 2005 | 41.75 | 41.87 | 40.84 | 41.42 | 2,315,135 | -0.46(-1.09%) |
Sep 19, 2005 | 41.67 | 42.25 | 41.35 | 41.88 | 3,630,608 | +1.83(+4.57%) |
Sep 16, 2005 | 40.32 | 40.74 | 39.86 | 40.05 | 3,248,446 | -0.33(-0.82%) |
Sep 15, 2005 | 40.32 | 40.50 | 39.73 | 40.38 | 2,240,102 | +0.25(+0.63%) |
Sep 14, 2005 | 39.62 | 40.31 | 39.45 | 40.13 | 2,839,199 | +0.73(+1.84%) |
Sep 13, 2005 | 39.62 | 40.06 | 39.35 | 39.40 | 2,735,915 | -0.22(-0.55%) |
Sep 12, 2005 | 40.06 | 40.11 | 39.39 | 39.62 | 2,501,616 | -0.45(-1.12%) |
Sep 09, 2005 | 39.55 | 40.07 | 39.20 | 40.06 | 5,601,551 | +0.58(+1.47%) |
Sep 08, 2005 | 39.66 | 39.89 | 39.43 | 39.49 | 3,523,696 | +0.02(+0.04%) |
Sep 07, 2005 | 40.10 | 40.39 | 39.39 | 39.47 | 3,788,709 | -0.62(-1.56%) |
Sep 06, 2005 | 39.96 | 40.51 | 39.44 | 40.10 | 3,884,865 | +0.13(+0.33%) |
Sep 02, 2005 | 41.43 | 41.44 | 39.50 | 39.96 | 5,165,090 | -1.47(-3.54%) |
Sep 01, 2005 | 41.36 | 41.60 | 39.74 | 41.43 | 10,612,040 | +3.31(+8.68%) |
Aug 31, 2005 | 37.39 | 38.49 | 37.31 | 38.12 | 2,314,746 | +0.83(+2.21%) |
Aug 30, 2005 | 37.08 | 38.10 | 37.01 | 37.29 | 3,082,700 | +0.34(+0.92%) |
Aug 29, 2005 | 37.43 | 37.56 | 36.45 | 36.95 | 2,329,519 | +0.32(+0.88%) |
Aug 26, 2005 | 35.93 | 37.43 | 35.87 | 36.63 | 4,870,531 | +0.90(+2.51%) |
Aug 25, 2005 | 35.32 | 35.84 | 35.20 | 35.74 | 1,735,476 | +0.42(+1.18%) |
Aug 24, 2005 | 35.11 | 35.69 | 34.97 | 35.32 | 2,208,093 | +0.39(+1.10%) |
Aug 23, 2005 | 35.03 | 35.11 | 34.03 | 34.93 | 2,426,971 | +0.09(+0.27%) |
Aug 22, 2005 | 35.11 | 35.37 | 34.59 | 34.84 | 2,224,162 | +0.02(+0.04%) |
Aug 19, 2005 | 34.34 | 34.96 | 34.23 | 34.83 | 2,531,292 | +0.92(+2.71%) |
Aug 18, 2005 | 33.49 | 34.11 | 33.10 | 33.91 | 2,821,186 | +0.32(+0.97%) |
Aug 17, 2005 | 34.49 | 35.53 | 33.34 | 33.58 | 5,020,986 | -0.90(-2.62%) |
Aug 16, 2005 | 34.92 | 35.06 | 34.40 | 34.49 | 3,281,362 | -0.29(-0.82%) |
Aug 15, 2005 | 35.81 | 35.81 | 34.46 | 34.77 | 6,886,960 | +1.31(+3.92%) |
Aug 12, 2005 | 33.18 | 33.47 | 32.89 | 33.46 | 2,553,452 | +0.39(+1.17%) |
Aug 11, 2005 | 32.60 | 33.41 | 32.56 | 33.07 | 2,415,827 | +0.59(+1.81%) |
Aug 10, 2005 | 31.76 | 32.52 | 31.76 | 32.49 | 2,370,211 | +0.92(+2.91%) |
Aug 09, 2005 | 31.68 | 31.78 | 31.26 | 31.57 | 2,361,139 | +0.08(+0.27%) |
Aug 08, 2005 | 31.10 | 32.40 | 31.07 | 31.48 | 3,693,589 | +0.75(+2.44%) |
Aug 05, 2005 | 31.37 | 31.37 | 30.60 | 30.74 | 2,693,928 | -0.59(-1.87%) |
Aug 04, 2005 | 31.14 | 31.82 | 31.10 | 31.32 | 3,031,123 | +0.15(+0.47%) |
Aug 03, 2005 | 32.64 | 32.64 | 31.18 | 31.18 | 5,263,320 | -1.67(-5.08%) |
Aug 02, 2005 | 34.26 | 34.26 | 31.64 | 32.84 | 5,551,011 | -1.11(-3.27%) |
Aug 01, 2005 | 33.63 | 34.22 | 33.49 | 33.95 | 1,655,519 | +0.52(+1.55%) |
Jul 29, 2005 | 33.47 | 33.91 | 33.35 | 33.44 | 838,062 | +0.16(+0.49%) |
Jul 28, 2005 | 33.22 | 33.44 | 32.83 | 33.27 | 728,039 | +0.09(+0.28%) |
Jul 27, 2005 | 33.28 | 33.49 | 32.89 | 33.18 | 949,509 | -0.06(-0.19%) |
Jul 26, 2005 | 33.37 | 33.68 | 33.04 | 33.24 | 1,197,546 | +0.04(+0.12%) |
Jul 25, 2005 | 33.35 | 33.59 | 32.93 | 33.20 | 1,087,394 | -0.14(-0.42%) |
Jul 22, 2005 | 32.59 | 33.46 | 32.59 | 33.34 | 1,380,268 | +0.95(+2.93%) |
Jul 21, 2005 | 32.70 | 32.93 | 32.09 | 32.39 | 1,003,030 | -0.49(-1.50%) |
Jul 20, 2005 | 32.91 | 33.06 | 32.35 | 32.89 | 894,433 | -0.02(-0.07%) |
Jul 19, 2005 | 32.62 | 32.99 | 32.34 | 32.91 | 1,139,748 | +0.32(+0.99%) |
Jul 18, 2005 | 32.62 | 33.09 | 32.13 | 32.59 | 1,109,943 | -0.03(-0.09%) |
Jul 15, 2005 | 32.83 | 33.07 | 32.37 | 32.62 | 1,092,837 | -0.13(-0.40%) |
Jul 14, 2005 | 33.80 | 34.07 | 32.59 | 32.75 | 1,324,674 | -0.93(-2.77%) |
Jul 13, 2005 | 33.49 | 33.84 | 33.47 | 33.68 | 2,926,413 | +0.19(+0.58%) |
Jul 12, 2005 | 33.10 | 33.64 | 33.10 | 33.49 | 1,813,878 | +0.55(+1.66%) |
Jul 11, 2005 | 32.80 | 33.04 | 32.56 | 32.94 | 1,499,492 | +0.14(+0.42%) |
Jul 08, 2005 | 33.61 | 33.63 | 32.58 | 32.80 | 1,513,358 | -0.65(-1.94%) |
Jul 07, 2005 | 33.22 | 33.52 | 32.72 | 33.45 | 2,521,702 | -0.40(-1.19%) |
Jul 06, 2005 | 34.45 | 34.55 | 33.34 | 33.85 | 1,516,857 | -0.41(-1.19%) |
Jul 05, 2005 | 33.26 | 34.35 | 33.24 | 34.26 | 1,893,447 | +0.87(+2.61%) |
Jul 01, 2005 | 32.66 | 33.49 | 32.53 | 33.39 | 1,493,012 | +0.92(+2.83%) |
Jun 30, 2005 | 32.53 | 33.17 | 32.47 | 32.47 | 2,084,075 | -0.09(-0.28%) |
Jun 29, 2005 | 32.30 | 32.72 | 32.14 | 32.56 | 1,883,598 | +0.27(+0.84%) |
Jun 28, 2005 | 32.87 | 32.87 | 32.13 | 32.29 | 1,265,062 | -0.58(-1.76%) |
Jun 27, 2005 | 32.51 | 33.12 | 32.51 | 32.87 | 1,366,273 | +0.50(+1.55%) |
Jun 24, 2005 | 32.48 | 32.81 | 32.34 | 32.37 | 968,689 | -0.09(-0.29%) |
Jun 23, 2005 | 32.59 | 33.07 | 32.23 | 32.46 | 766,009 | -0.05(-0.14%) |
Jun 22, 2005 | 32.64 | 32.91 | 32.08 | 32.51 | 1,711,502 | -0.04(-0.12%) |
Jun 21, 2005 | 33.22 | 33.55 | 32.49 | 32.55 | 1,564,157 | -0.67(-2.02%) |
Jun 20, 2005 | 33.14 | 33.58 | 32.85 | 33.22 | 1,457,375 | +0.16(+0.49%) |
Jun 17, 2005 | 32.90 | 33.19 | 32.66 | 33.06 | 1,659,536 | +0.35(+1.09%) |
Jun 16, 2005 | 32.41 | 32.79 | 32.12 | 32.70 | 1,571,026 | +0.39(+1.19%) |
Jun 15, 2005 | 32.41 | 32.54 | 32.19 | 32.32 | 1,644,763 | +0.00(+0.00%) |
Jun 14, 2005 | 32.34 | 32.53 | 32.14 | 32.32 | 1,902,648 | -0.08(-0.26%) |
Jun 13, 2005 | 32.00 | 32.46 | 31.78 | 32.40 | 1,434,697 | +0.23(+0.72%) |
Jun 10, 2005 | 32.29 | 32.30 | 31.83 | 32.17 | 1,081,044 | +0.01(+0.02%) |
Jun 09, 2005 | 31.53 | 32.19 | 31.36 | 32.16 | 1,965,499 | +0.65(+2.06%) |
Jun 08, 2005 | 31.04 | 31.88 | 31.04 | 31.51 | 2,458,203 | +0.48(+1.54%) |
Jun 07, 2005 | 31.71 | 31.79 | 30.91 | 31.04 | 1,761,524 | -0.86(-2.71%) |
Jun 06, 2005 | 31.86 | 32.09 | 31.56 | 31.90 | 1,243,939 | +0.19(+0.61%) |
Jun 03, 2005 | 31.60 | 31.87 | 31.52 | 31.71 | 1,637,894 | +0.13(+0.42%) |
Jun 02, 2005 | 31.51 | 31.66 | 31.20 | 31.58 | 1,975,607 | +0.08(+0.27%) |
Jun 01, 2005 | 31.15 | 31.87 | 31.04 | 31.49 | 1,592,408 | +0.52(+1.69%) |
May 31, 2005 | 31.08 | 31.18 | 30.57 | 30.97 | 1,210,375 | -0.12(-0.37%) |
May 27, 2005 | 30.87 | 31.21 | 30.73 | 31.08 | 1,188,734 | +0.27(+0.88%) |
May 26, 2005 | 30.91 | 31.02 | 30.66 | 30.81 | 1,378,584 | +0.00(+0.00%) |
May 25, 2005 | 30.67 | 31.11 | 30.41 | 30.81 | 2,334,314 | +0.03(+0.10%) |
May 24, 2005 | 30.40 | 30.84 | 30.10 | 30.78 | 1,436,122 | +0.49(+1.63%) |
May 23, 2005 | 30.30 | 30.56 | 29.93 | 30.29 | 2,175,307 | +0.00(+0.00%) |
May 20, 2005 | 30.82 | 30.82 | 30.29 | 30.29 | 1,502,213 | -0.52(-1.70%) |
May 19, 2005 | 30.43 | 30.94 | 30.18 | 30.81 | 1,830,596 | +0.39(+1.27%) |
May 18, 2005 | 30.21 | 30.71 | 29.82 | 30.43 | 2,711,682 | +0.47(+1.57%) |
May 17, 2005 | 29.32 | 30.04 | 28.95 | 29.96 | 1,734,439 | +0.58(+1.97%) |
May 16, 2005 | 28.74 | 29.62 | 28.55 | 29.38 | 4,022,361 | +0.63(+2.20%) |
May 13, 2005 | 28.69 | 28.91 | 28.40 | 28.74 | 3,925,038 | +0.05(+0.19%) |
May 12, 2005 | 29.36 | 29.37 | 28.30 | 28.69 | 4,432,644 | -0.76(-2.59%) |
May 11, 2005 | 29.18 | 29.71 | 29.11 | 29.45 | 2,523,905 | +0.27(+0.93%) |
May 10, 2005 | 29.63 | 29.72 | 28.98 | 29.18 | 2,483,214 | -0.45(-1.51%) |
May 09, 2005 | 29.32 | 29.71 | 29.22 | 29.63 | 2,183,341 | +0.19(+0.63%) |
May 06, 2005 | 29.82 | 30.03 | 29.33 | 29.45 | 2,234,270 | -0.22(-0.75%) |
May 05, 2005 | 29.85 | 30.20 | 29.25 | 29.67 | 2,690,040 | -0.18(-0.59%) |
May 04, 2005 | 29.55 | 29.98 | 28.88 | 29.85 | 3,733,115 | -0.22(-0.72%) |
May 03, 2005 | 31.49 | 31.62 | 29.93 | 30.06 | 2,815,095 | -1.42(-4.51%) |