Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.06 | 22.65 | 21.82 | 22.32 | 414,477 | +0.26(+1.18%) |
Apr 27, 2006 | 21.78 | 23.62 | 20.21 | 22.06 | 2,760,837 | -0.46(-2.06%) |
Apr 26, 2006 | 20.37 | 22.84 | 20.32 | 22.52 | 1,420,680 | +2.30(+11.37%) |
Apr 25, 2006 | 20.21 | 20.55 | 20.17 | 20.23 | 345,712 | +0.06(+0.29%) |
Apr 24, 2006 | 20.34 | 20.44 | 20.01 | 20.17 | 703,839 | -0.69(-3.31%) |
Apr 21, 2006 | 18.82 | 20.97 | 18.73 | 20.86 | 1,333,703 | +2.22(+11.93%) |
Apr 20, 2006 | 18.91 | 18.91 | 18.44 | 18.63 | 596,527 | -0.59(-3.07%) |
Apr 19, 2006 | 18.69 | 19.41 | 18.66 | 19.22 | 607,512 | +0.50(+2.65%) |
Apr 18, 2006 | 17.80 | 18.76 | 17.72 | 18.73 | 624,026 | +1.03(+5.80%) |
Apr 17, 2006 | 17.83 | 17.86 | 17.56 | 17.70 | 645,429 | +0.09(+0.53%) |
Apr 13, 2006 | 17.78 | 17.85 | 17.45 | 17.61 | 467,234 | -0.21(-1.18%) |
Apr 12, 2006 | 17.82 | 18.57 | 17.71 | 17.82 | 596,837 | +0.00(+0.00%) |
Apr 11, 2006 | 18.40 | 18.40 | 17.65 | 17.82 | 681,116 | -0.46(-2.53%) |
Apr 10, 2006 | 19.14 | 19.15 | 18.10 | 18.28 | 715,322 | -0.73(-3.85%) |
Apr 07, 2006 | 19.16 | 19.32 | 18.79 | 19.01 | 406,576 | +0.03(+0.13%) |
Apr 06, 2006 | 19.44 | 19.44 | 18.76 | 18.99 | 468,829 | -0.39(-2.00%) |
Apr 05, 2006 | 19.30 | 19.43 | 18.99 | 19.38 | 379,466 | +0.24(+1.28%) |
Apr 04, 2006 | 18.82 | 19.31 | 18.69 | 19.13 | 544,267 | +0.37(+1.97%) |
Apr 03, 2006 | 19.06 | 19.10 | 18.73 | 18.76 | 490,679 | -0.10(-0.54%) |
Mar 31, 2006 | 18.96 | 19.05 | 18.83 | 18.86 | 308,967 | -0.05(-0.27%) |
Mar 30, 2006 | 18.90 | 19.08 | 18.73 | 18.91 | 461,219 | -0.03(-0.18%) |
Mar 29, 2006 | 18.93 | 19.02 | 18.63 | 18.95 | 551,573 | +0.15(+0.81%) |
Mar 28, 2006 | 18.89 | 19.02 | 18.63 | 18.79 | 406,661 | -0.03(-0.18%) |
Mar 27, 2006 | 19.07 | 19.07 | 18.52 | 18.83 | 519,396 | -0.26(-1.37%) |
Mar 24, 2006 | 19.05 | 19.17 | 18.93 | 19.09 | 496,411 | +0.04(+0.22%) |
Mar 23, 2006 | 18.98 | 19.11 | 18.79 | 19.05 | 673,615 | +0.01(+0.04%) |
Mar 22, 2006 | 19.08 | 19.45 | 18.95 | 19.04 | 1,447,346 | -0.13(-0.66%) |
Mar 21, 2006 | 18.95 | 19.54 | 18.77 | 19.16 | 1,124,358 | +0.12(+0.62%) |
Mar 20, 2006 | 17.91 | 19.16 | 17.82 | 19.05 | 1,463,136 | +1.23(+6.90%) |
Mar 17, 2006 | 17.07 | 18.68 | 17.02 | 17.82 | 1,585,281 | +0.80(+4.70%) |
Mar 16, 2006 | 17.08 | 17.24 | 16.86 | 17.02 | 756,960 | -0.06(-0.34%) |
Mar 15, 2006 | 17.23 | 17.23 | 16.78 | 17.08 | 776,090 | -0.17(-0.98%) |
Mar 14, 2006 | 17.43 | 17.52 | 17.18 | 17.24 | 735,765 | -0.24(-1.35%) |
Mar 13, 2006 | 17.61 | 17.70 | 17.40 | 17.48 | 571,476 | -0.18(-1.00%) |
Mar 10, 2006 | 17.78 | 18.14 | 17.47 | 17.66 | 745,976 | -0.21(-1.18%) |
Mar 09, 2006 | 17.77 | 17.99 | 17.67 | 17.87 | 766,841 | +0.06(+0.33%) |
Mar 08, 2006 | 18.04 | 18.12 | 17.72 | 17.81 | 793,519 | -0.34(-1.86%) |
Mar 07, 2006 | 18.81 | 18.89 | 17.89 | 18.15 | 926,300 | -0.83(-4.39%) |
Mar 06, 2006 | 19.64 | 19.65 | 18.81 | 18.98 | 547,840 | -0.67(-3.39%) |
Mar 03, 2006 | 19.69 | 19.82 | 19.58 | 19.64 | 690,856 | -0.13(-0.64%) |
Mar 02, 2006 | 20.07 | 20.07 | 19.43 | 19.77 | 676,816 | -0.18(-0.89%) |
Mar 01, 2006 | 19.53 | 20.07 | 19.47 | 19.95 | 890,582 | +0.31(+1.59%) |
Feb 28, 2006 | 20.46 | 20.36 | 19.15 | 19.64 | 1,705,148 | -0.83(-4.03%) |
Feb 27, 2006 | 20.87 | 21.13 | 20.29 | 20.46 | 978,291 | -0.46(-2.21%) |
Feb 24, 2006 | 21.31 | 21.43 | 20.67 | 20.92 | 694,112 | -0.57(-2.66%) |
Feb 23, 2006 | 21.99 | 22.09 | 21.49 | 21.50 | 346,983 | -0.49(-2.22%) |
Feb 22, 2006 | 21.34 | 22.14 | 21.34 | 21.99 | 543,680 | +0.57(+2.67%) |
Feb 21, 2006 | 21.35 | 21.62 | 21.13 | 21.41 | 685,795 | +0.19(+0.91%) |
Feb 17, 2006 | 21.54 | 21.54 | 21.15 | 21.22 | 318,599 | -0.25(-1.18%) |
Feb 16, 2006 | 21.88 | 21.88 | 21.31 | 21.47 | 505,211 | -0.28(-1.28%) |
Feb 15, 2006 | 21.87 | 22.11 | 21.63 | 21.75 | 432,947 | -0.20(-0.92%) |
Feb 14, 2006 | 21.92 | 22.10 | 21.78 | 21.95 | 503,661 | +0.03(+0.15%) |
Feb 13, 2006 | 22.73 | 22.82 | 21.80 | 21.92 | 724,930 | -0.94(-4.12%) |
Feb 10, 2006 | 23.09 | 23.09 | 22.74 | 22.86 | 255,281 | -0.23(-0.98%) |
Feb 09, 2006 | 23.05 | 23.12 | 22.89 | 23.09 | 275,581 | +0.12(+0.51%) |
Feb 08, 2006 | 23.24 | 23.37 | 22.83 | 22.97 | 336,638 | -0.29(-1.23%) |
Feb 07, 2006 | 23.14 | 23.79 | 23.05 | 23.26 | 374,123 | +0.21(+0.91%) |
Feb 06, 2006 | 23.18 | 23.18 | 22.74 | 23.05 | 408,381 | -0.21(-0.91%) |
Feb 03, 2006 | 23.67 | 23.69 | 23.16 | 23.26 | 907,513 | -0.42(-1.78%) |
Feb 02, 2006 | 23.65 | 23.69 | 23.49 | 23.68 | 606,757 | +0.05(+0.21%) |
Feb 01, 2006 | 23.64 | 23.70 | 23.41 | 23.63 | 556,036 | +0.05(+0.21%) |
Jan 31, 2006 | 23.28 | 23.59 | 22.78 | 23.58 | 931,518 | +0.47(+2.04%) |
Jan 30, 2006 | 22.73 | 23.13 | 22.57 | 23.11 | 603,517 | +0.35(+1.52%) |
Jan 27, 2006 | 22.60 | 22.80 | 22.52 | 22.76 | 216,772 | +0.16(+0.71%) |
Jan 26, 2006 | 22.64 | 22.73 | 22.40 | 22.60 | 430,374 | -0.03(-0.15%) |
Jan 25, 2006 | 22.58 | 22.68 | 22.48 | 22.63 | 345,367 | -0.04(-0.19%) |
Jan 24, 2006 | 22.52 | 22.73 | 22.52 | 22.68 | 497,716 | +0.13(+0.60%) |
Jan 23, 2006 | 22.52 | 22.62 | 22.40 | 22.54 | 577,477 | +0.10(+0.45%) |
Jan 20, 2006 | 22.63 | 22.63 | 22.18 | 22.44 | 593,212 | -0.04(-0.19%) |
Jan 19, 2006 | 22.36 | 22.57 | 22.31 | 22.48 | 344,819 | +0.23(+1.02%) |
Jan 18, 2006 | 21.67 | 22.50 | 21.67 | 22.25 | 690,232 | +0.42(+1.93%) |
Jan 17, 2006 | 22.19 | 22.52 | 21.75 | 21.83 | 751,837 | -0.30(-1.37%) |
Jan 13, 2006 | 22.59 | 22.59 | 21.92 | 22.14 | 267,488 | -0.29(-1.31%) |
Jan 12, 2006 | 22.81 | 23.09 | 22.40 | 22.43 | 563,404 | -0.38(-1.66%) |
Jan 11, 2006 | 22.36 | 22.81 | 22.20 | 22.81 | 438,222 | +0.46(+2.07%) |
Jan 10, 2006 | 22.65 | 22.73 | 22.14 | 22.35 | 367,136 | -0.30(-1.34%) |
Jan 09, 2006 | 23.08 | 23.17 | 22.52 | 22.65 | 661,193 | -0.52(-2.25%) |
Jan 06, 2006 | 23.17 | 23.56 | 23.09 | 23.17 | 509,974 | +0.00(+0.00%) |
Jan 05, 2006 | 24.32 | 24.42 | 22.83 | 23.17 | 1,149,816 | -1.34(-5.46%) |
Jan 04, 2006 | 24.73 | 24.76 | 22.94 | 24.51 | 1,184,785 | -0.35(-1.39%) |
Jan 03, 2006 | 25.42 | 25.49 | 24.78 | 24.86 | 1,311,335 | -0.85(-3.31%) |
Dec 30, 2005 | 26.24 | 26.27 | 25.68 | 25.71 | 239,811 | -0.51(-1.96%) |
Dec 29, 2005 | 26.37 | 26.44 | 26.20 | 26.22 | 138,244 | -0.03(-0.10%) |
Dec 28, 2005 | 26.44 | 26.44 | 26.12 | 26.25 | 346,189 | +0.03(+0.10%) |
Dec 27, 2005 | 26.33 | 26.68 | 26.17 | 26.22 | 220,896 | -0.11(-0.42%) |
Dec 23, 2005 | 26.37 | 26.51 | 26.24 | 26.33 | 163,338 | -0.04(-0.16%) |
Dec 22, 2005 | 26.32 | 26.80 | 26.21 | 26.37 | 227,450 | +0.05(+0.19%) |
Dec 21, 2005 | 26.36 | 26.44 | 26.19 | 26.32 | 516,016 | +0.15(+0.58%) |
Dec 20, 2005 | 26.27 | 26.75 | 26.17 | 26.17 | 545,182 | -0.39(-1.46%) |
Dec 19, 2005 | 26.78 | 26.82 | 26.15 | 26.56 | 367,457 | +0.03(+0.13%) |
Dec 16, 2005 | 26.94 | 27.03 | 26.51 | 26.52 | 318,602 | -0.33(-1.22%) |
Dec 15, 2005 | 26.68 | 26.87 | 26.25 | 26.85 | 318,229 | +0.03(+0.09%) |
Dec 14, 2005 | 26.80 | 27.17 | 26.68 | 26.83 | 233,444 | -0.11(-0.41%) |
Dec 13, 2005 | 26.99 | 27.11 | 26.53 | 26.94 | 264,984 | -0.05(-0.19%) |
Dec 12, 2005 | 27.37 | 27.45 | 26.94 | 26.99 | 265,726 | -0.51(-1.84%) |
Dec 09, 2005 | 27.00 | 27.64 | 26.79 | 27.49 | 326,351 | +0.49(+1.81%) |
Dec 08, 2005 | 27.10 | 27.28 | 26.62 | 27.00 | 435,036 | +0.03(+0.12%) |
Dec 07, 2005 | 27.60 | 27.96 | 26.58 | 26.97 | 662,341 | -0.71(-2.56%) |
Dec 06, 2005 | 26.99 | 29.86 | 26.99 | 27.68 | 1,123,968 | +0.70(+2.59%) |
Dec 05, 2005 | 26.52 | 27.58 | 26.52 | 26.98 | 975,613 | -2.28(-7.80%) |
Dec 02, 2005 | 29.21 | 29.47 | 29.02 | 29.26 | 211,225 | -0.12(-0.40%) |
Dec 01, 2005 | 29.98 | 30.24 | 28.98 | 29.38 | 461,458 | -0.61(-2.05%) |
Nov 30, 2005 | 29.71 | 30.41 | 29.47 | 29.99 | 311,232 | +0.54(+1.83%) |
Nov 29, 2005 | 28.92 | 29.63 | 28.81 | 29.45 | 254,573 | +0.81(+2.82%) |
Nov 28, 2005 | 29.41 | 29.73 | 28.56 | 28.65 | 476,595 | -0.43(-1.48%) |
Nov 25, 2005 | 28.06 | 29.09 | 27.99 | 29.08 | 169,322 | +1.19(+4.26%) |
Nov 23, 2005 | 27.58 | 28.06 | 27.58 | 27.89 | 217,483 | +0.23(+0.82%) |
Nov 22, 2005 | 27.35 | 27.86 | 27.21 | 27.66 | 309,929 | +0.17(+0.61%) |
Nov 21, 2005 | 26.62 | 27.75 | 26.62 | 27.49 | 342,972 | +0.80(+3.00%) |
Nov 18, 2005 | 27.75 | 27.75 | 26.54 | 26.69 | 429,379 | -0.93(-3.35%) |
Nov 17, 2005 | 28.03 | 28.42 | 27.52 | 27.62 | 270,829 | -0.29(-1.06%) |
Nov 16, 2005 | 27.60 | 28.14 | 27.33 | 27.91 | 233,561 | +0.30(+1.10%) |
Nov 15, 2005 | 27.20 | 27.98 | 27.11 | 27.61 | 286,592 | +0.25(+0.92%) |
Nov 14, 2005 | 28.00 | 28.22 | 27.25 | 27.36 | 414,147 | -0.79(-2.81%) |
Nov 11, 2005 | 28.21 | 28.58 | 28.01 | 28.15 | 159,683 | -0.09(-0.33%) |
Nov 10, 2005 | 28.44 | 28.76 | 28.01 | 28.24 | 270,738 | -0.03(-0.09%) |
Nov 09, 2005 | 28.20 | 28.84 | 28.06 | 28.27 | 154,336 | +0.07(+0.24%) |
Nov 08, 2005 | 27.58 | 28.31 | 27.43 | 28.20 | 311,417 | +0.39(+1.39%) |
Nov 07, 2005 | 28.54 | 28.63 | 27.60 | 27.81 | 259,638 | -0.61(-2.16%) |
Nov 04, 2005 | 28.16 | 28.54 | 28.13 | 28.43 | 184,379 | +0.11(+0.39%) |
Nov 03, 2005 | 28.83 | 29.02 | 28.16 | 28.32 | 273,784 | -0.24(-0.83%) |
Nov 02, 2005 | 28.78 | 29.16 | 28.46 | 28.55 | 264,673 | -0.27(-0.94%) |
Nov 01, 2005 | 29.13 | 29.28 | 28.67 | 28.82 | 351,183 | -0.24(-0.81%) |
Oct 31, 2005 | 28.15 | 29.32 | 28.15 | 29.06 | 329,552 | +0.98(+3.48%) |
Oct 28, 2005 | 27.91 | 28.48 | 27.80 | 28.08 | 346,453 | +0.33(+1.18%) |
Oct 27, 2005 | 28.47 | 28.60 | 27.49 | 27.75 | 295,735 | -0.85(-2.99%) |
Oct 26, 2005 | 28.90 | 29.42 | 28.49 | 28.61 | 239,047 | -0.29(-1.01%) |
Oct 25, 2005 | 29.75 | 29.93 | 28.48 | 28.90 | 378,347 | -0.94(-3.16%) |
Oct 24, 2005 | 29.54 | 30.51 | 29.50 | 29.84 | 498,517 | +0.23(+0.77%) |
Oct 21, 2005 | 30.30 | 30.55 | 29.51 | 29.61 | 402,964 | -0.72(-2.36%) |
Oct 20, 2005 | 30.70 | 30.91 | 30.11 | 30.33 | 263,709 | -0.45(-1.45%) |
Oct 19, 2005 | 30.84 | 31.06 | 29.96 | 30.78 | 269,100 | -0.22(-0.71%) |
Oct 18, 2005 | 31.53 | 31.58 | 30.79 | 30.99 | 154,653 | -0.31(-1.00%) |
Oct 17, 2005 | 31.17 | 31.48 | 30.66 | 31.31 | 138,205 | +0.08(+0.27%) |
Oct 14, 2005 | 30.82 | 31.59 | 30.57 | 31.22 | 185,139 | +0.43(+1.39%) |
Oct 13, 2005 | 30.71 | 31.10 | 30.59 | 30.79 | 257,487 | -0.37(-1.19%) |
Oct 12, 2005 | 30.63 | 31.32 | 30.46 | 31.16 | 277,289 | +0.40(+1.29%) |
Oct 11, 2005 | 31.19 | 31.22 | 30.74 | 30.77 | 307,146 | -0.35(-1.11%) |
Oct 10, 2005 | 31.37 | 31.37 | 30.45 | 31.11 | 191,442 | -0.21(-0.67%) |
Oct 07, 2005 | 30.86 | 31.53 | 30.52 | 31.32 | 123,902 | +0.57(+1.86%) |
Oct 06, 2005 | 30.63 | 31.25 | 30.33 | 30.75 | 250,609 | +0.13(+0.41%) |
Oct 05, 2005 | 31.57 | 31.70 | 30.31 | 30.62 | 242,582 | -0.99(-3.12%) |
Oct 04, 2005 | 31.75 | 32.34 | 31.58 | 31.61 | 124,049 | -0.13(-0.42%) |
Oct 03, 2005 | 31.32 | 32.06 | 30.99 | 31.74 | 224,093 | +0.45(+1.45%) |
Sep 30, 2005 | 31.14 | 31.33 | 30.57 | 31.29 | 185,860 | +0.32(+1.03%) |
Sep 29, 2005 | 31.33 | 31.33 | 30.67 | 30.97 | 194,666 | -0.14(-0.46%) |
Sep 28, 2005 | 30.62 | 31.31 | 30.38 | 31.11 | 178,449 | +0.51(+1.65%) |
Sep 27, 2005 | 30.56 | 30.80 | 30.33 | 30.61 | 298,574 | +0.29(+0.97%) |
Sep 26, 2005 | 30.76 | 30.89 | 30.10 | 30.31 | 150,983 | -0.26(-0.85%) |
Sep 23, 2005 | 30.57 | 30.73 | 29.98 | 30.57 | 119,605 | +0.33(+1.09%) |
Sep 22, 2005 | 30.25 | 31.10 | 29.89 | 30.25 | 223,734 | -0.56(-1.83%) |
Sep 21, 2005 | 30.35 | 31.06 | 29.71 | 30.81 | 304,488 | +0.51(+1.70%) |
Sep 20, 2005 | 30.89 | 31.04 | 30.20 | 30.30 | 252,640 | -0.69(-2.23%) |
Sep 19, 2005 | 31.41 | 31.41 | 30.90 | 30.99 | 185,290 | -0.35(-1.13%) |
Sep 16, 2005 | 31.78 | 31.78 | 31.09 | 31.34 | 378,015 | -0.20(-0.64%) |
Sep 15, 2005 | 31.43 | 32.25 | 31.15 | 31.54 | 570,194 | +0.12(+0.38%) |
Sep 14, 2005 | 31.10 | 32.11 | 30.94 | 31.42 | 424,809 | +0.32(+1.03%) |
Sep 13, 2005 | 31.15 | 31.26 | 30.82 | 31.10 | 234,697 | -0.19(-0.62%) |
Sep 12, 2005 | 31.17 | 31.42 | 30.94 | 31.30 | 207,159 | +0.27(+0.87%) |
Sep 09, 2005 | 31.37 | 31.37 | 30.95 | 31.03 | 169,321 | -0.09(-0.30%) |
Sep 08, 2005 | 31.08 | 31.35 | 30.82 | 31.12 | 163,148 | -0.12(-0.38%) |
Sep 07, 2005 | 31.05 | 31.37 | 30.90 | 31.24 | 243,407 | +0.24(+0.79%) |
Sep 06, 2005 | 31.30 | 31.30 | 30.85 | 30.99 | 288,457 | +0.02(+0.05%) |
Sep 02, 2005 | 30.69 | 31.28 | 30.69 | 30.98 | 225,617 | +0.36(+1.18%) |
Sep 01, 2005 | 31.17 | 31.42 | 30.02 | 30.62 | 568,089 | -0.48(-1.54%) |
Aug 31, 2005 | 29.93 | 31.15 | 28.97 | 31.10 | 620,989 | +1.20(+4.03%) |
Aug 30, 2005 | 30.57 | 30.64 | 29.81 | 29.89 | 333,973 | -0.56(-1.83%) |
Aug 29, 2005 | 30.31 | 30.62 | 30.14 | 30.45 | 251,476 | +0.08(+0.25%) |
Aug 26, 2005 | 30.50 | 30.63 | 30.06 | 30.37 | 278,784 | -0.11(-0.36%) |
Aug 25, 2005 | 30.57 | 30.94 | 30.12 | 30.48 | 220,986 | -0.17(-0.55%) |
Aug 24, 2005 | 30.30 | 31.58 | 30.22 | 30.65 | 697,697 | +0.53(+1.76%) |
Aug 23, 2005 | 32.21 | 32.22 | 28.89 | 30.12 | 2,809,020 | -2.46(-7.55%) |
Aug 22, 2005 | 32.84 | 32.84 | 32.29 | 32.58 | 214,679 | +0.03(+0.10%) |
Aug 19, 2005 | 32.76 | 33.23 | 32.33 | 32.54 | 236,684 | -0.24(-0.72%) |
Aug 18, 2005 | 33.14 | 33.32 | 32.65 | 32.78 | 246,540 | -0.37(-1.12%) |
Aug 17, 2005 | 33.61 | 33.67 | 33.11 | 33.15 | 217,236 | -0.30(-0.91%) |
Aug 16, 2005 | 33.77 | 33.77 | 33.18 | 33.45 | 222,003 | -0.43(-1.27%) |
Aug 15, 2005 | 32.97 | 34.26 | 32.97 | 33.88 | 380,356 | +0.83(+2.52%) |
Aug 12, 2005 | 33.09 | 33.46 | 32.88 | 33.05 | 211,488 | -0.20(-0.61%) |
Aug 11, 2005 | 33.55 | 33.68 | 32.72 | 33.25 | 276,848 | -0.11(-0.33%) |
Aug 10, 2005 | 32.73 | 33.59 | 32.33 | 33.36 | 355,558 | +1.03(+3.18%) |
Aug 09, 2005 | 32.97 | 33.36 | 32.17 | 32.33 | 224,625 | -0.52(-1.59%) |
Aug 08, 2005 | 32.63 | 33.02 | 32.40 | 32.86 | 323,363 | +0.39(+1.19%) |
Aug 05, 2005 | 34.14 | 34.30 | 31.88 | 32.47 | 524,685 | -1.59(-4.67%) |
Aug 04, 2005 | 34.94 | 35.28 | 33.74 | 34.06 | 312,586 | -0.83(-2.39%) |
Aug 03, 2005 | 35.06 | 35.27 | 34.75 | 34.89 | 269,894 | -0.23(-0.65%) |
Aug 02, 2005 | 35.86 | 35.86 | 34.98 | 35.12 | 271,461 | -0.66(-1.84%) |
Aug 01, 2005 | 36.47 | 36.75 | 35.67 | 35.78 | 178,604 | -0.51(-1.39%) |
Jul 29, 2005 | 36.32 | 36.96 | 36.13 | 36.28 | 149,881 | -0.31(-0.85%) |
Jul 28, 2005 | 36.50 | 36.83 | 36.32 | 36.59 | 169,192 | +0.29(+0.81%) |
Jul 27, 2005 | 36.28 | 36.82 | 36.14 | 36.30 | 248,306 | +0.07(+0.19%) |
Jul 26, 2005 | 36.20 | 36.84 | 36.16 | 36.23 | 455,715 | +0.03(+0.09%) |
Jul 25, 2005 | 36.96 | 36.96 | 35.98 | 36.20 | 167,281 | -0.57(-1.56%) |
Jul 22, 2005 | 36.06 | 36.85 | 36.06 | 36.77 | 140,523 | +0.53(+1.46%) |
Jul 21, 2005 | 36.99 | 37.06 | 36.06 | 36.24 | 128,289 | -0.59(-1.60%) |
Jul 20, 2005 | 36.86 | 36.97 | 35.96 | 36.83 | 300,198 | -0.20(-0.55%) |
Jul 19, 2005 | 37.51 | 38.08 | 36.76 | 37.03 | 572,856 | -1.96(-5.03%) |
Jul 18, 2005 | 40.29 | 40.29 | 38.42 | 38.99 | 286,136 | -1.36(-3.38%) |
Jul 15, 2005 | 39.69 | 40.79 | 39.41 | 40.36 | 238,975 | +0.41(+1.03%) |
Jul 14, 2005 | 40.42 | 40.57 | 39.66 | 39.95 | 226,922 | -0.20(-0.50%) |
Jul 13, 2005 | 40.77 | 40.84 | 39.89 | 40.15 | 193,443 | -0.62(-1.53%) |
Jul 12, 2005 | 40.73 | 41.26 | 40.24 | 40.77 | 255,388 | +0.00(+0.00%) |
Jul 11, 2005 | 39.89 | 41.42 | 39.57 | 40.77 | 506,111 | +1.25(+3.15%) |
Jul 08, 2005 | 38.41 | 39.74 | 38.31 | 39.52 | 235,429 | +1.17(+3.05%) |
Jul 07, 2005 | 37.68 | 38.51 | 37.68 | 38.35 | 193,457 | +0.36(+0.95%) |
Jul 06, 2005 | 38.58 | 38.64 | 37.68 | 37.99 | 424,844 | -0.61(-1.57%) |
Jul 05, 2005 | 38.30 | 39.09 | 37.84 | 38.60 | 357,353 | -0.08(-0.22%) |
Jul 01, 2005 | 38.16 | 38.79 | 38.16 | 38.68 | 325,643 | +0.42(+1.10%) |
Jun 30, 2005 | 38.82 | 39.01 | 38.21 | 38.26 | 659,376 | -0.45(-1.15%) |
Jun 29, 2005 | 39.00 | 39.25 | 38.48 | 38.71 | 372,906 | -0.27(-0.69%) |
Jun 28, 2005 | 37.22 | 39.49 | 36.96 | 38.98 | 584,535 | +2.01(+5.44%) |
Jun 27, 2005 | 36.18 | 37.28 | 36.02 | 36.96 | 344,145 | +0.77(+2.12%) |
Jun 24, 2005 | 36.42 | 36.87 | 36.02 | 36.20 | 788,784 | +0.16(+0.44%) |
Jun 23, 2005 | 36.59 | 36.87 | 35.18 | 36.04 | 280,737 | -0.63(-1.72%) |
Jun 22, 2005 | 37.05 | 37.19 | 36.11 | 36.67 | 322,575 | -0.35(-0.96%) |
Jun 21, 2005 | 36.71 | 37.82 | 36.59 | 37.02 | 275,167 | +0.28(+0.76%) |
Jun 20, 2005 | 36.21 | 36.89 | 36.17 | 36.75 | 287,222 | +0.42(+1.16%) |
Jun 17, 2005 | 35.31 | 36.38 | 35.07 | 36.32 | 852,706 | +0.88(+2.49%) |
Jun 16, 2005 | 34.35 | 35.47 | 34.33 | 35.44 | 422,600 | +1.15(+3.36%) |
Jun 15, 2005 | 34.10 | 34.35 | 34.03 | 34.29 | 191,596 | +0.09(+0.27%) |
Jun 14, 2005 | 33.78 | 34.30 | 33.55 | 34.19 | 264,170 | +0.50(+1.47%) |
Jun 13, 2005 | 33.50 | 33.91 | 33.50 | 33.70 | 280,987 | +0.11(+0.33%) |
Jun 10, 2005 | 33.07 | 33.74 | 32.96 | 33.59 | 166,559 | +0.49(+1.48%) |
Jun 09, 2005 | 33.06 | 33.59 | 32.98 | 33.10 | 316,246 | -0.21(-0.63%) |
Jun 08, 2005 | 33.38 | 33.47 | 33.15 | 33.31 | 182,940 | +0.01(+0.03%) |
Jun 07, 2005 | 32.51 | 33.45 | 32.51 | 33.30 | 215,332 | +0.72(+2.20%) |
Jun 06, 2005 | 32.66 | 32.96 | 32.55 | 32.59 | 214,656 | -0.10(-0.31%) |
Jun 03, 2005 | 33.06 | 33.33 | 32.58 | 32.69 | 222,607 | -0.54(-1.62%) |
Jun 02, 2005 | 32.93 | 33.61 | 32.65 | 33.23 | 242,978 | +0.35(+1.05%) |
Jun 01, 2005 | 32.23 | 33.24 | 32.09 | 32.88 | 216,129 | +0.97(+3.03%) |
May 31, 2005 | 32.06 | 32.65 | 31.91 | 31.91 | 294,548 | -0.30(-0.94%) |
May 27, 2005 | 31.87 | 32.25 | 31.77 | 32.22 | 131,895 | +0.13(+0.42%) |
May 26, 2005 | 31.95 | 32.17 | 31.73 | 32.08 | 187,902 | +0.00(+0.00%) |
May 25, 2005 | 32.12 | 32.21 | 31.50 | 32.08 | 239,753 | +0.00(+0.00%) |
May 24, 2005 | 31.16 | 32.08 | 30.77 | 32.08 | 312,342 | +0.61(+1.95%) |
May 23, 2005 | 31.85 | 31.87 | 31.46 | 31.47 | 166,897 | -0.40(-1.24%) |
May 20, 2005 | 32.06 | 32.07 | 31.62 | 31.86 | 248,590 | -0.20(-0.63%) |
May 19, 2005 | 32.84 | 32.93 | 31.95 | 32.06 | 190,215 | -0.84(-2.56%) |
May 18, 2005 | 32.31 | 33.04 | 32.31 | 32.91 | 75,057 | +0.56(+1.74%) |
May 17, 2005 | 32.34 | 32.44 | 31.83 | 32.34 | 162,128 | -0.17(-0.52%) |
May 16, 2005 | 31.96 | 32.54 | 31.37 | 32.51 | 82,744 | +0.87(+2.74%) |
May 13, 2005 | 31.83 | 32.08 | 31.51 | 31.64 | 115,419 | -0.58(-1.80%) |
May 12, 2005 | 32.12 | 32.51 | 32.00 | 32.22 | 195,556 | +0.26(+0.82%) |
May 11, 2005 | 31.99 | 32.22 | 31.84 | 31.96 | 160,381 | -0.16(-0.50%) |
May 10, 2005 | 31.81 | 32.22 | 31.81 | 32.12 | 207,073 | +0.13(+0.39%) |
May 09, 2005 | 32.19 | 32.23 | 31.73 | 32.00 | 133,293 | -0.03(-0.11%) |
May 06, 2005 | 32.21 | 32.27 | 31.93 | 32.03 | 117,324 | +0.34(+1.06%) |
May 05, 2005 | 32.21 | 32.23 | 31.47 | 31.69 | 84,100 | -0.53(-1.65%) |
May 04, 2005 | 31.26 | 32.32 | 31.26 | 32.22 | 125,585 | +0.83(+2.63%) |
May 03, 2005 | 30.94 | 31.96 | 30.94 | 31.40 | 233,686 | +0.41(+1.33%) |