Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 49.09 | 49.60 | 48.50 | 49.30 | 806,921 | +0.30(+0.61%) |
Apr 27, 2006 | 48.52 | 49.97 | 47.99 | 49.00 | 1,466,971 | +0.45(+0.93%) |
Apr 26, 2006 | 50.10 | 50.24 | 48.38 | 48.55 | 1,471,847 | -1.68(-3.34%) |
Apr 25, 2006 | 50.55 | 51.21 | 50.04 | 50.23 | 1,449,107 | +0.36(+0.71%) |
Apr 24, 2006 | 49.98 | 50.01 | 49.24 | 49.87 | 539,729 | -0.13(-0.26%) |
Apr 21, 2006 | 50.40 | 50.63 | 49.24 | 50.00 | 1,055,431 | -0.12(-0.25%) |
Apr 20, 2006 | 50.12 | 51.01 | 50.00 | 50.12 | 1,205,561 | +0.06(+0.12%) |
Apr 19, 2006 | 50.82 | 51.12 | 49.70 | 50.07 | 1,277,091 | -0.02(-0.04%) |
Apr 18, 2006 | 50.28 | 51.10 | 49.94 | 50.09 | 1,407,960 | -0.12(-0.23%) |
Apr 17, 2006 | 49.74 | 51.14 | 49.30 | 50.20 | 1,143,330 | +0.28(+0.56%) |
Apr 13, 2006 | 49.75 | 50.27 | 48.65 | 49.92 | 835,319 | +0.29(+0.57%) |
Apr 12, 2006 | 48.71 | 49.77 | 48.60 | 49.64 | 1,244,547 | +0.93(+1.91%) |
Apr 11, 2006 | 49.49 | 50.17 | 48.09 | 48.71 | 2,252,935 | -0.78(-1.58%) |
Apr 10, 2006 | 49.95 | 50.81 | 49.30 | 49.49 | 1,265,386 | -0.41(-0.82%) |
Apr 07, 2006 | 51.22 | 51.94 | 49.74 | 49.90 | 2,056,108 | -1.21(-2.37%) |
Apr 06, 2006 | 50.75 | 51.35 | 50.38 | 51.11 | 1,165,743 | +0.34(+0.66%) |
Apr 05, 2006 | 50.01 | 51.34 | 49.94 | 50.77 | 1,831,840 | +0.99(+1.99%) |
Apr 04, 2006 | 49.20 | 49.88 | 48.46 | 49.78 | 1,361,448 | +1.26(+2.59%) |
Apr 03, 2006 | 49.89 | 50.29 | 48.35 | 48.52 | 1,321,793 | -1.26(-2.52%) |
Mar 31, 2006 | 49.89 | 51.01 | 49.36 | 49.78 | 1,609,009 | -0.06(-0.12%) |
Mar 30, 2006 | 49.52 | 50.53 | 49.50 | 49.84 | 1,320,467 | +0.36(+0.72%) |
Mar 29, 2006 | 48.62 | 50.07 | 48.59 | 49.48 | 1,796,218 | +1.09(+2.26%) |
Mar 28, 2006 | 47.91 | 50.20 | 47.88 | 48.39 | 2,920,488 | +0.10(+0.21%) |
Mar 27, 2006 | 47.14 | 48.41 | 46.71 | 48.28 | 2,062,874 | +1.11(+2.35%) |
Mar 24, 2006 | 45.60 | 47.29 | 45.60 | 47.18 | 1,562,355 | +1.49(+3.26%) |
Mar 23, 2006 | 46.43 | 46.44 | 45.41 | 45.69 | 1,489,262 | -0.76(-1.65%) |
Mar 22, 2006 | 45.21 | 47.56 | 45.11 | 46.45 | 2,154,775 | +1.00(+2.21%) |
Mar 21, 2006 | 46.99 | 46.99 | 45.28 | 45.45 | 1,313,428 | -1.47(-3.13%) |
Mar 20, 2006 | 46.46 | 46.99 | 46.17 | 46.92 | 1,636,237 | +0.45(+0.98%) |
Mar 17, 2006 | 45.43 | 46.57 | 45.32 | 46.46 | 1,217,690 | +1.04(+2.28%) |
Mar 16, 2006 | 46.13 | 46.86 | 45.38 | 45.43 | 1,361,168 | -0.83(-1.79%) |
Mar 15, 2006 | 45.91 | 46.48 | 45.51 | 46.26 | 1,882,821 | +0.55(+1.20%) |
Mar 14, 2006 | 45.34 | 45.91 | 44.43 | 45.71 | 2,116,532 | +0.34(+0.76%) |
Mar 13, 2006 | 44.96 | 46.31 | 44.79 | 45.36 | 1,369,394 | +1.16(+2.62%) |
Mar 10, 2006 | 44.37 | 45.34 | 44.17 | 44.20 | 1,420,952 | -0.26(-0.58%) |
Mar 09, 2006 | 45.77 | 46.00 | 44.28 | 44.46 | 3,199,736 | -1.17(-2.57%) |
Mar 08, 2006 | 46.64 | 46.64 | 45.53 | 45.64 | 2,934,291 | -1.22(-2.61%) |
Mar 07, 2006 | 46.48 | 47.86 | 46.32 | 46.86 | 3,209,255 | -0.08(-0.18%) |
Mar 06, 2006 | 45.93 | 48.74 | 45.55 | 46.94 | 8,761,225 | +5.22(+12.51%) |
Mar 03, 2006 | 42.00 | 42.86 | 41.49 | 41.72 | 1,781,875 | -0.40(-0.95%) |
Mar 02, 2006 | 42.98 | 43.06 | 41.76 | 42.12 | 1,310,901 | -0.89(-2.08%) |
Mar 01, 2006 | 43.03 | 43.37 | 42.75 | 43.02 | 1,056,744 | -0.03(-0.06%) |
Feb 28, 2006 | 42.89 | 43.43 | 42.60 | 43.04 | 1,093,793 | +0.16(+0.36%) |
Feb 27, 2006 | 43.58 | 44.18 | 42.78 | 42.89 | 1,552,153 | -0.39(-0.90%) |
Feb 24, 2006 | 42.12 | 44.15 | 42.11 | 43.28 | 3,320,330 | +0.20(+0.47%) |
Feb 23, 2006 | 43.57 | 43.89 | 42.67 | 43.08 | 2,047,183 | -0.59(-1.35%) |
Feb 22, 2006 | 42.66 | 44.32 | 42.17 | 43.67 | 2,139,285 | +0.76(+1.77%) |
Feb 21, 2006 | 42.95 | 43.36 | 42.25 | 42.91 | 1,147,267 | +0.21(+0.49%) |
Feb 17, 2006 | 42.49 | 43.65 | 42.29 | 42.70 | 1,742,569 | +0.13(+0.30%) |
Feb 16, 2006 | 42.00 | 43.03 | 41.79 | 42.57 | 1,768,218 | +0.54(+1.28%) |
Feb 15, 2006 | 40.08 | 42.03 | 39.92 | 42.03 | 1,701,913 | +1.90(+4.75%) |
Feb 14, 2006 | 39.09 | 40.27 | 39.09 | 40.13 | 1,473,852 | +1.01(+2.58%) |
Feb 13, 2006 | 38.52 | 39.36 | 38.45 | 39.12 | 1,084,709 | +0.58(+1.50%) |
Feb 10, 2006 | 38.87 | 39.35 | 38.31 | 38.54 | 1,009,073 | -0.05(-0.12%) |
Feb 09, 2006 | 39.19 | 40.15 | 38.54 | 38.59 | 1,026,734 | -0.54(-1.37%) |
Feb 08, 2006 | 39.49 | 39.51 | 38.86 | 39.13 | 1,189,036 | -0.17(-0.45%) |
Feb 07, 2006 | 40.07 | 40.67 | 38.94 | 39.30 | 1,101,401 | -0.84(-2.08%) |
Feb 06, 2006 | 40.63 | 40.79 | 40.05 | 40.14 | 953,714 | -0.56(-1.37%) |
Feb 03, 2006 | 41.17 | 41.33 | 40.57 | 40.69 | 1,466,615 | -0.71(-1.71%) |
Feb 02, 2006 | 42.11 | 42.58 | 41.08 | 41.40 | 1,474,283 | -0.84(-1.98%) |
Feb 01, 2006 | 41.53 | 43.03 | 41.53 | 42.23 | 1,361,244 | +0.40(+0.96%) |
Jan 31, 2006 | 42.05 | 42.30 | 41.56 | 41.83 | 1,840,062 | -0.09(-0.22%) |
Jan 30, 2006 | 40.95 | 42.33 | 40.94 | 41.92 | 1,787,134 | +1.15(+2.83%) |
Jan 27, 2006 | 38.76 | 41.39 | 38.74 | 40.77 | 2,038,356 | +1.85(+4.76%) |
Jan 26, 2006 | 38.86 | 39.58 | 38.31 | 38.92 | 2,650,939 | +1.65(+4.41%) |
Jan 25, 2006 | 37.34 | 37.89 | 36.94 | 37.27 | 2,043,833 | -0.10(-0.28%) |
Jan 24, 2006 | 37.23 | 37.63 | 36.85 | 37.38 | 1,116,968 | +0.12(+0.33%) |
Jan 23, 2006 | 38.34 | 38.48 | 36.74 | 37.25 | 1,044,135 | -0.82(-2.16%) |
Jan 20, 2006 | 36.60 | 38.48 | 36.47 | 38.08 | 3,015,327 | +2.13(+5.93%) |
Jan 19, 2006 | 35.98 | 36.82 | 35.67 | 35.94 | 1,409,144 | -0.08(-0.22%) |
Jan 18, 2006 | 36.86 | 37.41 | 35.98 | 36.02 | 1,163,416 | -0.84(-2.27%) |
Jan 17, 2006 | 37.64 | 38.22 | 36.67 | 36.86 | 953,546 | -0.94(-2.49%) |
Jan 13, 2006 | 37.33 | 37.99 | 37.10 | 37.80 | 1,119,713 | +0.35(+0.93%) |
Jan 12, 2006 | 37.69 | 37.83 | 37.29 | 37.45 | 1,401,576 | -0.36(-0.94%) |
Jan 11, 2006 | 36.87 | 38.30 | 36.68 | 37.80 | 1,968,455 | +1.10(+3.00%) |
Jan 10, 2006 | 36.47 | 37.37 | 36.40 | 36.70 | 1,702,837 | +0.05(+0.12%) |
Jan 09, 2006 | 35.43 | 37.29 | 35.23 | 36.66 | 2,596,123 | +1.65(+4.72%) |
Jan 06, 2006 | 35.11 | 35.50 | 34.63 | 35.01 | 1,043,326 | +0.33(+0.95%) |
Jan 05, 2006 | 34.95 | 35.09 | 34.33 | 34.68 | 974,806 | -0.21(-0.59%) |
Jan 04, 2006 | 34.82 | 35.09 | 33.97 | 34.88 | 1,470,176 | -0.06(-0.19%) |
Jan 03, 2006 | 35.53 | 35.62 | 34.10 | 34.95 | 2,510,571 | -0.58(-1.64%) |
Dec 30, 2005 | 35.48 | 36.36 | 35.30 | 35.53 | 919,634 | -0.16(-0.45%) |
Dec 29, 2005 | 35.45 | 36.34 | 35.39 | 35.69 | 569,252 | +0.08(+0.22%) |
Dec 28, 2005 | 35.61 | 36.31 | 35.14 | 35.61 | 545,409 | +0.01(+0.02%) |
Dec 27, 2005 | 35.43 | 35.95 | 35.34 | 35.61 | 623,523 | +0.17(+0.48%) |
Dec 23, 2005 | 35.72 | 35.92 | 35.28 | 35.44 | 622,779 | -0.19(-0.53%) |
Dec 22, 2005 | 35.87 | 35.91 | 35.43 | 35.63 | 712,528 | -0.16(-0.45%) |
Dec 21, 2005 | 35.02 | 36.46 | 35.02 | 35.79 | 1,069,261 | +0.63(+1.79%) |
Dec 20, 2005 | 35.19 | 35.94 | 34.97 | 35.16 | 968,096 | +0.19(+0.54%) |
Dec 19, 2005 | 35.97 | 36.50 | 34.91 | 34.97 | 1,121,733 | -0.55(-1.55%) |
Dec 16, 2005 | 35.34 | 35.93 | 35.12 | 35.52 | 2,148,440 | +0.16(+0.46%) |
Dec 15, 2005 | 35.77 | 35.98 | 34.98 | 35.36 | 1,066,853 | -0.29(-0.82%) |
Dec 14, 2005 | 36.20 | 36.42 | 35.41 | 35.65 | 2,141,760 | -0.56(-1.56%) |
Dec 13, 2005 | 37.11 | 37.60 | 36.05 | 36.22 | 1,665,170 | -0.97(-2.60%) |
Dec 12, 2005 | 36.86 | 37.32 | 36.28 | 37.18 | 1,156,025 | +0.45(+1.23%) |
Dec 09, 2005 | 36.40 | 36.99 | 35.35 | 36.73 | 1,059,731 | +0.34(+0.94%) |
Dec 08, 2005 | 36.31 | 37.19 | 36.09 | 36.39 | 1,459,998 | +0.12(+0.32%) |
Dec 07, 2005 | 36.37 | 36.95 | 35.92 | 36.27 | 696,129 | -0.03(-0.09%) |
Dec 06, 2005 | 36.28 | 36.81 | 36.15 | 36.30 | 896,601 | +0.23(+0.63%) |
Dec 05, 2005 | 36.21 | 36.59 | 35.43 | 36.07 | 1,189,041 | -0.20(-0.55%) |
Dec 02, 2005 | 36.82 | 37.06 | 36.09 | 36.28 | 887,703 | -0.60(-1.62%) |
Dec 01, 2005 | 36.45 | 37.68 | 36.45 | 36.87 | 1,257,107 | +0.71(+1.95%) |
Nov 30, 2005 | 37.70 | 37.83 | 35.94 | 36.16 | 1,930,037 | -1.15(-3.09%) |
Nov 29, 2005 | 37.86 | 38.03 | 37.32 | 37.32 | 1,746,293 | -0.54(-1.42%) |
Nov 28, 2005 | 38.84 | 39.61 | 37.60 | 37.86 | 1,854,599 | -1.03(-2.65%) |
Nov 25, 2005 | 38.87 | 39.35 | 38.74 | 38.89 | 383,421 | -0.03(-0.07%) |
Nov 23, 2005 | 38.67 | 39.84 | 38.47 | 38.91 | 1,916,709 | +0.14(+0.37%) |
Nov 22, 2005 | 37.57 | 39.11 | 36.85 | 38.77 | 2,848,229 | +1.23(+3.28%) |
Nov 21, 2005 | 35.23 | 37.57 | 35.23 | 37.54 | 3,175,705 | +2.29(+6.51%) |
Nov 18, 2005 | 35.52 | 35.52 | 34.82 | 35.25 | 2,955,726 | +0.06(+0.17%) |
Nov 17, 2005 | 33.66 | 35.21 | 33.55 | 35.19 | 1,640,036 | +1.68(+5.01%) |
Nov 16, 2005 | 34.03 | 34.33 | 33.41 | 33.51 | 944,826 | -0.46(-1.35%) |
Nov 15, 2005 | 34.53 | 35.01 | 33.76 | 33.97 | 1,363,015 | -0.69(-1.98%) |
Nov 14, 2005 | 33.46 | 34.68 | 33.46 | 34.66 | 1,686,870 | +1.24(+3.72%) |
Nov 11, 2005 | 33.72 | 33.92 | 33.08 | 33.41 | 927,930 | -0.21(-0.62%) |
Nov 10, 2005 | 32.55 | 34.16 | 31.97 | 33.62 | 2,521,930 | +1.13(+3.49%) |
Nov 09, 2005 | 32.52 | 32.76 | 32.31 | 32.49 | 1,162,069 | +0.10(+0.30%) |
Nov 08, 2005 | 33.04 | 33.32 | 32.14 | 32.39 | 1,214,996 | -0.70(-2.11%) |
Nov 07, 2005 | 32.67 | 33.27 | 32.26 | 33.09 | 2,026,353 | +0.74(+2.28%) |
Nov 04, 2005 | 32.39 | 32.49 | 31.98 | 32.35 | 1,969,950 | -0.05(-0.14%) |
Nov 03, 2005 | 31.16 | 32.59 | 30.87 | 32.40 | 5,019,426 | +0.23(+0.70%) |
Nov 02, 2005 | 30.45 | 33.20 | 30.32 | 32.17 | 4,636,483 | +1.82(+6.00%) |
Nov 01, 2005 | 30.21 | 30.74 | 30.00 | 30.35 | 2,157,813 | +0.14(+0.47%) |
Oct 31, 2005 | 28.98 | 30.85 | 28.86 | 30.21 | 3,062,351 | +1.30(+4.48%) |
Oct 28, 2005 | 28.50 | 29.20 | 28.26 | 28.91 | 2,427,843 | +0.68(+2.41%) |
Oct 27, 2005 | 28.18 | 29.15 | 27.92 | 28.23 | 3,102,145 | -0.92(-3.16%) |
Oct 26, 2005 | 30.81 | 30.81 | 28.90 | 29.15 | 4,808,049 | -2.36(-7.48%) |
Oct 25, 2005 | 32.23 | 32.29 | 30.78 | 31.51 | 2,151,445 | -0.60(-1.86%) |
Oct 24, 2005 | 30.91 | 32.10 | 30.91 | 32.10 | 2,052,055 | +1.35(+4.38%) |
Oct 21, 2005 | 30.37 | 30.96 | 29.82 | 30.76 | 2,018,026 | +0.84(+2.79%) |
Oct 20, 2005 | 30.09 | 30.76 | 29.60 | 29.92 | 2,291,623 | -0.17(-0.56%) |
Oct 19, 2005 | 28.16 | 30.12 | 27.98 | 30.09 | 2,871,460 | +1.77(+6.24%) |
Oct 18, 2005 | 29.49 | 29.58 | 28.18 | 28.32 | 1,436,045 | -1.21(-4.10%) |
Oct 17, 2005 | 28.99 | 29.73 | 28.83 | 29.53 | 1,993,073 | +0.45(+1.56%) |
Oct 14, 2005 | 28.75 | 29.54 | 28.37 | 29.08 | 1,774,784 | +0.65(+2.30%) |
Oct 13, 2005 | 27.59 | 28.50 | 27.28 | 28.42 | 1,758,910 | +0.72(+2.60%) |
Oct 12, 2005 | 28.22 | 29.31 | 27.64 | 27.71 | 2,829,537 | -0.63(-2.24%) |
Oct 11, 2005 | 27.80 | 28.57 | 27.34 | 28.34 | 3,150,038 | +0.66(+2.39%) |
Oct 10, 2005 | 28.06 | 28.10 | 27.62 | 27.68 | 1,912,723 | -0.08(-0.28%) |
Oct 07, 2005 | 27.54 | 28.09 | 27.34 | 27.76 | 3,145,747 | +0.43(+1.59%) |
Oct 06, 2005 | 29.00 | 29.00 | 27.25 | 27.32 | 4,918,274 | -1.66(-5.72%) |
Oct 05, 2005 | 29.31 | 29.40 | 28.92 | 28.98 | 1,022,437 | -0.19(-0.67%) |
Oct 04, 2005 | 28.96 | 29.59 | 28.83 | 29.18 | 947,198 | +0.19(+0.65%) |
Oct 03, 2005 | 29.29 | 29.56 | 28.63 | 28.99 | 1,313,619 | -0.26(-0.89%) |
Sep 30, 2005 | 28.47 | 29.49 | 28.47 | 29.25 | 1,973,958 | +0.62(+2.15%) |
Sep 29, 2005 | 28.90 | 29.12 | 28.32 | 28.63 | 1,309,788 | -0.39(-1.34%) |
Sep 28, 2005 | 28.90 | 29.38 | 28.79 | 29.02 | 1,525,194 | +0.19(+0.65%) |
Sep 27, 2005 | 28.44 | 28.90 | 28.20 | 28.83 | 2,381,857 | +0.41(+1.46%) |
Sep 26, 2005 | 29.61 | 29.70 | 28.03 | 28.42 | 2,727,628 | -0.88(-3.01%) |
Sep 23, 2005 | 29.30 | 29.80 | 28.53 | 29.30 | 2,076,553 | +0.36(+1.25%) |
Sep 22, 2005 | 28.94 | 29.26 | 28.19 | 28.94 | 3,085,962 | +0.47(+1.64%) |
Sep 21, 2005 | 29.64 | 29.64 | 28.24 | 28.47 | 3,163,971 | -1.09(-3.70%) |
Sep 20, 2005 | 30.48 | 30.49 | 29.45 | 29.56 | 2,615,489 | -1.10(-3.59%) |
Sep 19, 2005 | 31.05 | 31.18 | 30.45 | 30.67 | 1,799,512 | -0.47(-1.50%) |
Sep 16, 2005 | 31.49 | 31.81 | 30.80 | 31.13 | 2,382,592 | -0.34(-1.07%) |
Sep 15, 2005 | 32.28 | 32.53 | 31.42 | 31.47 | 1,543,810 | -0.74(-2.29%) |
Sep 14, 2005 | 31.92 | 32.55 | 31.89 | 32.21 | 1,912,405 | +0.40(+1.26%) |
Sep 13, 2005 | 32.61 | 32.62 | 31.48 | 31.81 | 1,589,257 | -0.45(-1.39%) |
Sep 12, 2005 | 32.39 | 32.71 | 32.10 | 32.25 | 1,030,639 | -0.16(-0.48%) |
Sep 09, 2005 | 32.38 | 32.71 | 32.10 | 32.41 | 1,410,947 | -0.28(-0.87%) |
Sep 08, 2005 | 32.84 | 33.13 | 32.60 | 32.69 | 1,660,356 | -0.29(-0.86%) |
Sep 07, 2005 | 32.06 | 33.33 | 31.68 | 32.98 | 2,938,468 | +1.00(+3.12%) |
Sep 06, 2005 | 31.78 | 32.01 | 31.00 | 31.98 | 1,700,137 | +0.50(+1.58%) |
Sep 02, 2005 | 31.81 | 31.88 | 30.94 | 31.48 | 1,471,010 | -0.16(-0.51%) |
Sep 01, 2005 | 30.77 | 32.19 | 30.77 | 31.64 | 3,210,317 | +0.73(+2.37%) |
Aug 31, 2005 | 30.30 | 30.93 | 30.06 | 30.91 | 1,760,700 | +0.62(+2.03%) |
Aug 30, 2005 | 31.11 | 31.11 | 29.78 | 30.30 | 2,012,323 | -0.89(-2.87%) |
Aug 29, 2005 | 30.94 | 31.57 | 30.60 | 31.19 | 1,666,050 | +0.09(+0.29%) |
Aug 26, 2005 | 31.40 | 31.40 | 30.87 | 31.10 | 1,619,197 | -0.36(-1.13%) |
Aug 25, 2005 | 30.71 | 31.64 | 30.70 | 31.46 | 1,910,661 | +0.76(+2.49%) |
Aug 24, 2005 | 30.91 | 31.22 | 30.63 | 30.69 | 1,904,111 | -0.29(-0.94%) |
Aug 23, 2005 | 32.55 | 33.16 | 30.88 | 30.98 | 3,434,154 | -0.76(-2.39%) |
Aug 22, 2005 | 31.96 | 32.37 | 31.36 | 31.74 | 2,816,394 | -0.23(-0.71%) |
Aug 19, 2005 | 33.20 | 33.21 | 31.76 | 31.97 | 2,834,683 | -1.02(-3.10%) |
Aug 18, 2005 | 33.53 | 33.65 | 32.98 | 32.99 | 1,576,025 | -0.85(-2.53%) |
Aug 17, 2005 | 32.89 | 34.01 | 32.89 | 33.85 | 1,524,905 | +0.86(+2.61%) |
Aug 16, 2005 | 33.76 | 33.85 | 32.82 | 32.98 | 1,659,513 | -0.93(-2.75%) |
Aug 15, 2005 | 34.15 | 34.56 | 33.87 | 33.92 | 1,096,944 | -0.38(-1.10%) |
Aug 12, 2005 | 34.80 | 34.89 | 33.85 | 34.29 | 1,915,799 | -0.43(-1.23%) |
Aug 11, 2005 | 34.64 | 34.95 | 34.12 | 34.72 | 1,326,527 | +0.03(+0.09%) |
Aug 10, 2005 | 34.42 | 35.07 | 34.15 | 34.69 | 2,462,935 | +0.45(+1.31%) |
Aug 09, 2005 | 33.86 | 34.43 | 33.86 | 34.24 | 2,077,908 | +0.50(+1.48%) |
Aug 08, 2005 | 33.52 | 34.14 | 33.52 | 33.74 | 2,401,847 | +0.14(+0.40%) |
Aug 05, 2005 | 33.77 | 34.01 | 33.49 | 33.61 | 1,868,158 | -0.20(-0.59%) |
Aug 04, 2005 | 33.68 | 34.40 | 33.26 | 33.81 | 2,796,066 | -0.03(-0.10%) |
Aug 03, 2005 | 34.52 | 34.60 | 33.43 | 33.84 | 4,843,538 | -1.35(-3.83%) |
Aug 02, 2005 | 37.57 | 37.60 | 35.01 | 35.19 | 5,291,775 | -1.52(-4.15%) |
Aug 01, 2005 | 36.48 | 37.39 | 36.39 | 36.71 | 1,338,072 | +0.24(+0.66%) |
Jul 29, 2005 | 37.39 | 37.39 | 36.37 | 36.47 | 1,199,786 | -0.82(-2.19%) |
Jul 28, 2005 | 36.42 | 37.41 | 35.76 | 37.29 | 2,424,956 | +0.83(+2.28%) |
Jul 27, 2005 | 36.53 | 36.53 | 35.46 | 36.45 | 2,740,810 | -0.08(-0.22%) |
Jul 26, 2005 | 36.77 | 36.96 | 36.28 | 36.53 | 1,409,534 | -0.34(-0.91%) |
Jul 25, 2005 | 36.80 | 37.70 | 36.48 | 36.87 | 2,426,424 | +0.14(+0.37%) |
Jul 22, 2005 | 36.77 | 36.77 | 36.40 | 36.74 | 1,190,713 | +0.09(+0.25%) |
Jul 21, 2005 | 36.58 | 36.79 | 35.63 | 36.64 | 2,134,358 | +0.24(+0.66%) |
Jul 20, 2005 | 35.56 | 36.49 | 35.56 | 36.40 | 1,189,478 | +0.67(+1.89%) |
Jul 19, 2005 | 35.39 | 36.07 | 35.33 | 35.73 | 1,767,382 | +0.11(+0.31%) |
Jul 18, 2005 | 35.66 | 36.64 | 35.26 | 35.62 | 2,581,402 | -0.07(-0.20%) |
Jul 15, 2005 | 35.25 | 35.72 | 34.84 | 35.69 | 1,657,999 | +0.59(+1.68%) |
Jul 14, 2005 | 35.56 | 35.78 | 34.66 | 35.10 | 2,660,726 | -0.36(-1.02%) |
Jul 13, 2005 | 35.48 | 35.78 | 35.04 | 35.47 | 1,992,062 | +0.16(+0.46%) |
Jul 12, 2005 | 34.33 | 35.62 | 34.33 | 35.30 | 3,385,719 | +0.84(+2.44%) |
Jul 11, 2005 | 34.06 | 34.60 | 33.81 | 34.46 | 3,657,937 | +1.04(+3.12%) |
Jul 08, 2005 | 31.74 | 33.60 | 31.52 | 33.42 | 3,164,119 | +1.60(+5.03%) |
Jul 07, 2005 | 31.48 | 31.97 | 31.46 | 31.82 | 1,516,893 | -0.27(-0.83%) |
Jul 06, 2005 | 31.90 | 32.35 | 31.81 | 32.08 | 1,899,254 | +0.19(+0.61%) |
Jul 05, 2005 | 31.11 | 32.05 | 30.55 | 31.89 | 2,316,252 | +0.76(+2.43%) |
Jul 01, 2005 | 30.72 | 31.50 | 30.72 | 31.13 | 1,626,347 | +0.51(+1.67%) |
Jun 30, 2005 | 32.13 | 32.32 | 30.55 | 30.62 | 3,394,816 | -1.44(-4.49%) |
Jun 29, 2005 | 31.90 | 32.23 | 31.31 | 32.06 | 1,659,237 | +0.31(+0.98%) |
Jun 28, 2005 | 31.42 | 31.99 | 31.42 | 31.75 | 1,779,528 | +0.43(+1.39%) |
Jun 27, 2005 | 31.93 | 32.19 | 30.87 | 31.31 | 4,485,825 | -0.76(-2.36%) |
Jun 24, 2005 | 32.76 | 32.82 | 31.68 | 32.07 | 3,606,509 | -0.51(-1.57%) |
Jun 23, 2005 | 34.45 | 34.58 | 32.16 | 32.58 | 3,934,061 | -1.68(-4.91%) |
Jun 22, 2005 | 33.90 | 34.40 | 33.75 | 34.27 | 2,415,020 | +0.42(+1.24%) |
Jun 21, 2005 | 34.91 | 35.14 | 33.49 | 33.85 | 3,173,542 | -0.23(-0.67%) |
Jun 20, 2005 | 34.20 | 34.69 | 33.92 | 34.07 | 1,867,061 | -0.36(-1.05%) |
Jun 17, 2005 | 35.43 | 35.52 | 34.42 | 34.44 | 2,213,501 | -0.78(-2.21%) |
Jun 16, 2005 | 34.72 | 35.45 | 34.52 | 35.21 | 2,230,033 | +0.40(+1.13%) |
Jun 15, 2005 | 35.52 | 35.82 | 33.73 | 34.82 | 5,594,097 | -0.48(-1.36%) |
Jun 14, 2005 | 33.75 | 35.59 | 33.36 | 35.30 | 6,211,726 | +1.46(+4.31%) |
Jun 13, 2005 | 33.99 | 34.47 | 33.55 | 33.84 | 2,129,674 | -0.15(-0.44%) |
Jun 10, 2005 | 34.39 | 34.82 | 33.50 | 33.99 | 2,114,035 | -0.27(-0.79%) |
Jun 09, 2005 | 34.20 | 34.42 | 33.04 | 34.26 | 3,750,655 | +0.12(+0.34%) |
Jun 08, 2005 | 34.49 | 34.94 | 33.90 | 34.14 | 2,319,360 | -0.19(-0.55%) |
Jun 07, 2005 | 34.17 | 35.28 | 33.89 | 34.33 | 4,696,944 | +0.28(+0.82%) |
Jun 06, 2005 | 35.88 | 35.89 | 33.85 | 34.05 | 4,598,893 | -1.59(-4.45%) |
Jun 03, 2005 | 36.02 | 36.86 | 35.29 | 35.64 | 8,693,518 | +1.05(+3.03%) |
Jun 02, 2005 | 32.60 | 34.84 | 31.82 | 34.59 | 10,875,565 | +2.23(+6.91%) |
Jun 01, 2005 | 30.47 | 33.54 | 30.12 | 32.36 | 8,897,920 | +2.01(+6.62%) |
May 31, 2005 | 29.77 | 30.41 | 29.24 | 30.35 | 5,489,914 | +1.01(+3.44%) |
May 27, 2005 | 29.15 | 29.86 | 28.93 | 29.34 | 2,339,682 | +0.25(+0.87%) |
May 26, 2005 | 28.79 | 29.12 | 28.60 | 29.08 | 2,708,785 | +0.58(+2.05%) |
May 25, 2005 | 29.15 | 29.47 | 28.42 | 28.50 | 3,347,275 | -0.60(-2.05%) |
May 24, 2005 | 29.52 | 29.80 | 28.96 | 29.10 | 5,055,494 | -0.82(-2.75%) |
May 23, 2005 | 30.59 | 30.63 | 29.46 | 29.92 | 5,169,107 | -0.67(-2.18%) |
May 20, 2005 | 31.05 | 31.09 | 30.45 | 30.59 | 1,775,286 | -0.47(-1.52%) |
May 19, 2005 | 30.72 | 31.16 | 30.06 | 31.06 | 2,903,689 | +0.65(+2.15%) |
May 18, 2005 | 30.25 | 31.33 | 29.89 | 30.41 | 5,042,835 | +1.04(+3.55%) |
May 17, 2005 | 28.88 | 29.52 | 28.35 | 29.36 | 3,426,752 | +0.49(+1.71%) |
May 16, 2005 | 28.08 | 29.18 | 27.41 | 28.87 | 5,121,925 | +0.49(+1.71%) |
May 13, 2005 | 29.12 | 29.28 | 28.25 | 28.39 | 4,628,229 | -0.52(-1.79%) |
May 12, 2005 | 29.73 | 29.90 | 28.59 | 28.90 | 6,259,623 | -1.00(-3.36%) |
May 11, 2005 | 30.45 | 30.77 | 29.07 | 29.91 | 7,897,904 | -0.43(-1.41%) |
May 10, 2005 | 30.65 | 31.09 | 30.09 | 30.34 | 4,900,773 | -0.51(-1.64%) |
May 09, 2005 | 30.45 | 31.08 | 29.96 | 30.84 | 6,553,616 | -0.52(-1.67%) |
May 06, 2005 | 32.09 | 32.21 | 31.28 | 31.36 | 2,165,575 | -0.49(-1.53%) |
May 05, 2005 | 32.13 | 32.82 | 31.20 | 31.85 | 4,691,407 | -0.27(-0.83%) |
May 04, 2005 | 30.10 | 32.36 | 29.84 | 32.12 | 9,850,468 | +1.48(+4.82%) |
May 03, 2005 | 31.95 | 32.08 | 30.54 | 30.64 | 9,765,166 | -2.15(-6.56%) |