Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.58 | 43.32 | 42.33 | 43.29 | 1,774,963 | +0.73(+1.71%) |
May 30, 2006 | 43.98 | 44.22 | 42.32 | 42.56 | 1,430,057 | -1.61(-3.63%) |
May 26, 2006 | 43.98 | 44.29 | 43.26 | 44.16 | 981,435 | +0.19(+0.44%) |
May 25, 2006 | 43.18 | 44.01 | 42.86 | 43.97 | 1,551,589 | +1.17(+2.73%) |
May 24, 2006 | 43.98 | 44.15 | 41.98 | 42.80 | 3,885,908 | -1.49(-3.36%) |
May 23, 2006 | 44.09 | 45.14 | 43.93 | 44.29 | 1,436,137 | +0.44(+1.00%) |
May 22, 2006 | 44.87 | 45.14 | 42.86 | 43.85 | 2,505,345 | -1.47(-3.23%) |
May 19, 2006 | 45.01 | 45.58 | 44.49 | 45.32 | 1,981,003 | +0.24(+0.53%) |
May 18, 2006 | 46.92 | 46.97 | 45.01 | 45.08 | 1,664,949 | -1.25(-2.69%) |
May 17, 2006 | 46.92 | 47.09 | 45.79 | 46.33 | 2,071,526 | -0.94(-1.98%) |
May 16, 2006 | 45.96 | 47.48 | 45.96 | 47.26 | 1,804,273 | +1.09(+2.36%) |
May 15, 2006 | 45.58 | 46.47 | 45.30 | 46.18 | 1,873,495 | +0.42(+0.92%) |
May 12, 2006 | 46.51 | 46.51 | 45.31 | 45.76 | 1,773,285 | -0.74(-1.58%) |
May 11, 2006 | 47.68 | 48.11 | 46.28 | 46.49 | 1,571,496 | -1.14(-2.40%) |
May 10, 2006 | 47.53 | 48.15 | 47.25 | 47.64 | 1,659,158 | +0.18(+0.38%) |
May 09, 2006 | 47.12 | 48.56 | 46.94 | 47.45 | 2,202,563 | +0.20(+0.42%) |
May 08, 2006 | 45.09 | 47.49 | 44.89 | 47.25 | 4,203,273 | +3.64(+8.35%) |
May 05, 2006 | 43.32 | 44.83 | 43.08 | 43.61 | 5,254,961 | +0.32(+0.73%) |
May 04, 2006 | 43.52 | 43.59 | 42.15 | 43.29 | 4,689,256 | -1.12(-2.52%) |
May 03, 2006 | 45.03 | 45.23 | 44.21 | 44.41 | 2,461,960 | -0.90(-1.99%) |
May 02, 2006 | 45.66 | 46.09 | 45.23 | 45.31 | 1,574,024 | -0.30(-0.65%) |
May 01, 2006 | 46.54 | 46.84 | 45.20 | 45.61 | 1,522,383 | -0.66(-1.43%) |
Apr 28, 2006 | 46.08 | 46.55 | 45.52 | 46.27 | 859,729 | +0.28(+0.61%) |
Apr 27, 2006 | 45.54 | 46.90 | 45.04 | 45.99 | 1,562,976 | +0.43(+0.93%) |
Apr 26, 2006 | 47.02 | 47.16 | 45.40 | 45.57 | 1,568,170 | -1.57(-3.34%) |
Apr 25, 2006 | 47.44 | 48.07 | 46.97 | 47.14 | 1,543,942 | +0.33(+0.71%) |
Apr 24, 2006 | 46.91 | 46.94 | 46.21 | 46.81 | 575,051 | -0.12(-0.26%) |
Apr 21, 2006 | 47.31 | 47.52 | 46.21 | 46.93 | 1,124,502 | -0.12(-0.25%) |
Apr 20, 2006 | 47.05 | 47.88 | 46.93 | 47.05 | 1,284,458 | +0.05(+0.12%) |
Apr 19, 2006 | 47.70 | 47.98 | 46.65 | 46.99 | 1,360,669 | -0.02(-0.04%) |
Apr 18, 2006 | 47.19 | 47.96 | 46.88 | 47.01 | 1,500,102 | -0.11(-0.23%) |
Apr 17, 2006 | 46.68 | 48.00 | 46.27 | 47.12 | 1,218,155 | +0.26(+0.56%) |
Apr 13, 2006 | 46.69 | 47.18 | 45.67 | 46.86 | 889,985 | +0.27(+0.57%) |
Apr 12, 2006 | 45.71 | 46.72 | 45.62 | 46.59 | 1,325,995 | +0.88(+1.92%) |
Apr 11, 2006 | 46.45 | 47.09 | 45.14 | 45.71 | 2,400,376 | -0.74(-1.58%) |
Apr 10, 2006 | 46.88 | 47.69 | 46.27 | 46.45 | 1,348,198 | -0.38(-0.82%) |
Apr 07, 2006 | 48.07 | 48.75 | 46.68 | 46.83 | 2,190,668 | -1.14(-2.37%) |
Apr 06, 2006 | 47.64 | 48.19 | 47.29 | 47.97 | 1,242,034 | +0.32(+0.66%) |
Apr 05, 2006 | 46.94 | 48.18 | 46.88 | 47.65 | 1,951,723 | +0.93(+1.99%) |
Apr 04, 2006 | 46.18 | 46.81 | 45.48 | 46.72 | 1,450,547 | +1.18(+2.59%) |
Apr 03, 2006 | 46.83 | 47.20 | 45.38 | 45.54 | 1,408,297 | -1.18(-2.52%) |
Mar 31, 2006 | 46.83 | 47.88 | 46.33 | 46.72 | 1,714,309 | -0.05(-0.12%) |
Mar 30, 2006 | 46.47 | 47.42 | 46.46 | 46.78 | 1,406,884 | +0.33(+0.72%) |
Mar 29, 2006 | 45.63 | 46.99 | 45.60 | 46.44 | 1,913,769 | +1.03(+2.26%) |
Mar 28, 2006 | 44.97 | 47.12 | 44.94 | 45.42 | 3,111,616 | +0.10(+0.21%) |
Mar 27, 2006 | 44.25 | 45.44 | 43.84 | 45.32 | 2,197,877 | +1.04(+2.35%) |
Mar 24, 2006 | 42.80 | 44.38 | 42.80 | 44.28 | 1,664,602 | +1.40(+3.26%) |
Mar 23, 2006 | 43.58 | 43.59 | 42.62 | 42.88 | 1,586,725 | -0.72(-1.65%) |
Mar 22, 2006 | 42.44 | 44.64 | 42.34 | 43.60 | 2,295,792 | +0.94(+2.21%) |
Mar 21, 2006 | 44.10 | 44.10 | 42.50 | 42.66 | 1,399,384 | -1.38(-3.13%) |
Mar 20, 2006 | 43.60 | 44.10 | 43.33 | 44.04 | 1,743,319 | +0.43(+0.98%) |
Mar 17, 2006 | 42.64 | 43.71 | 42.53 | 43.61 | 1,297,381 | +0.97(+2.28%) |
Mar 16, 2006 | 43.29 | 43.98 | 42.60 | 42.64 | 1,450,249 | -0.78(-1.79%) |
Mar 15, 2006 | 43.09 | 43.62 | 42.71 | 43.42 | 2,006,040 | +0.52(+1.20%) |
Mar 14, 2006 | 42.55 | 43.09 | 41.70 | 42.90 | 2,255,046 | +0.32(+0.76%) |
Mar 13, 2006 | 42.20 | 43.46 | 42.04 | 42.58 | 1,459,012 | +1.09(+2.62%) |
Mar 10, 2006 | 41.64 | 42.56 | 41.46 | 41.49 | 1,513,945 | -0.24(-0.58%) |
Mar 09, 2006 | 42.96 | 43.17 | 41.56 | 41.73 | 3,409,140 | -1.10(-2.57%) |
Mar 08, 2006 | 43.77 | 43.77 | 42.73 | 42.83 | 3,126,322 | -1.15(-2.61%) |
Mar 07, 2006 | 43.63 | 44.92 | 43.48 | 43.98 | 3,419,282 | -0.08(-0.18%) |
Mar 06, 2006 | 43.11 | 45.75 | 42.75 | 44.06 | 9,334,595 | +4.90(+12.51%) |
Mar 03, 2006 | 39.42 | 40.23 | 38.94 | 39.16 | 1,898,488 | -0.38(-0.95%) |
Mar 02, 2006 | 40.34 | 40.41 | 39.19 | 39.54 | 1,396,691 | -0.84(-2.08%) |
Mar 01, 2006 | 40.39 | 40.70 | 40.12 | 40.38 | 1,125,902 | -0.02(-0.06%) |
Feb 28, 2006 | 40.25 | 40.76 | 39.98 | 40.40 | 1,165,375 | +0.15(+0.36%) |
Feb 27, 2006 | 40.91 | 41.46 | 40.15 | 40.25 | 1,653,732 | -0.36(-0.90%) |
Feb 24, 2006 | 39.53 | 41.44 | 39.52 | 40.62 | 3,537,626 | +0.19(+0.47%) |
Feb 23, 2006 | 40.89 | 41.19 | 40.05 | 40.43 | 2,181,159 | -0.55(-1.35%) |
Feb 22, 2006 | 40.04 | 41.60 | 39.58 | 40.98 | 2,279,289 | +0.71(+1.77%) |
Feb 21, 2006 | 40.31 | 40.70 | 39.66 | 40.27 | 1,222,349 | +0.19(+0.49%) |
Feb 17, 2006 | 39.88 | 40.97 | 39.69 | 40.08 | 1,856,610 | +0.12(+0.30%) |
Feb 16, 2006 | 39.42 | 40.39 | 39.22 | 39.96 | 1,883,938 | +0.50(+1.28%) |
Feb 15, 2006 | 37.62 | 39.45 | 37.46 | 39.45 | 1,813,293 | +1.79(+4.75%) |
Feb 14, 2006 | 36.69 | 37.80 | 36.69 | 37.66 | 1,570,307 | +0.95(+2.58%) |
Feb 13, 2006 | 36.16 | 36.94 | 36.08 | 36.72 | 1,155,697 | +0.54(+1.50%) |
Feb 10, 2006 | 36.48 | 36.93 | 35.96 | 36.17 | 1,075,111 | -0.04(-0.12%) |
Feb 09, 2006 | 36.78 | 37.68 | 36.17 | 36.22 | 1,093,927 | -0.50(-1.37%) |
Feb 08, 2006 | 37.06 | 37.09 | 36.47 | 36.72 | 1,266,852 | -0.16(-0.44%) |
Feb 07, 2006 | 37.61 | 38.18 | 36.55 | 36.89 | 1,173,481 | -0.78(-2.08%) |
Feb 06, 2006 | 38.13 | 38.28 | 37.59 | 37.67 | 1,016,129 | -0.52(-1.37%) |
Feb 03, 2006 | 38.64 | 38.80 | 38.08 | 38.19 | 1,562,596 | -0.66(-1.71%) |
Feb 02, 2006 | 39.52 | 39.97 | 38.56 | 38.86 | 1,570,766 | -0.78(-1.98%) |
Feb 01, 2006 | 38.98 | 40.39 | 38.98 | 39.64 | 1,450,329 | +0.38(+0.96%) |
Jan 31, 2006 | 39.46 | 39.70 | 39.01 | 39.26 | 1,960,483 | -0.09(-0.22%) |
Jan 30, 2006 | 38.43 | 39.73 | 38.42 | 39.35 | 1,904,091 | +1.08(+2.83%) |
Jan 27, 2006 | 36.38 | 38.84 | 36.36 | 38.27 | 2,171,754 | +1.74(+4.76%) |
Jan 26, 2006 | 36.47 | 37.15 | 35.96 | 36.53 | 2,824,427 | +1.54(+4.41%) |
Jan 25, 2006 | 35.05 | 35.57 | 34.67 | 34.98 | 2,177,590 | -0.10(-0.28%) |
Jan 24, 2006 | 34.94 | 35.32 | 34.58 | 35.08 | 1,190,067 | +0.12(+0.33%) |
Jan 23, 2006 | 35.98 | 36.12 | 34.48 | 34.97 | 1,112,467 | -0.77(-2.16%) |
Jan 20, 2006 | 34.35 | 36.12 | 34.23 | 35.74 | 3,212,662 | +2.00(+5.93%) |
Jan 19, 2006 | 33.77 | 34.56 | 33.48 | 33.74 | 1,501,364 | -0.07(-0.22%) |
Jan 18, 2006 | 34.60 | 35.11 | 33.77 | 33.81 | 1,239,555 | -0.78(-2.27%) |
Jan 17, 2006 | 35.32 | 35.87 | 34.42 | 34.59 | 1,015,950 | -0.88(-2.48%) |
Jan 13, 2006 | 35.04 | 35.65 | 34.82 | 35.48 | 1,192,991 | +0.33(+0.93%) |
Jan 12, 2006 | 35.38 | 35.51 | 35.00 | 35.15 | 1,493,301 | -0.33(-0.94%) |
Jan 11, 2006 | 34.61 | 35.94 | 34.42 | 35.48 | 2,097,278 | +1.03(+3.00%) |
Jan 10, 2006 | 34.23 | 35.07 | 34.17 | 34.45 | 1,814,278 | +0.04(+0.12%) |
Jan 09, 2006 | 33.26 | 35.00 | 33.06 | 34.41 | 2,766,024 | +1.55(+4.72%) |
Jan 06, 2006 | 32.95 | 33.32 | 32.50 | 32.86 | 1,111,605 | +0.31(+0.95%) |
Jan 05, 2006 | 32.80 | 32.93 | 32.22 | 32.55 | 1,038,602 | -0.19(-0.59%) |
Jan 04, 2006 | 32.69 | 32.93 | 31.88 | 32.74 | 1,566,391 | -0.06(-0.19%) |
Jan 03, 2006 | 33.35 | 33.43 | 32.00 | 32.80 | 2,674,873 | -0.55(-1.64%) |
Dec 30, 2005 | 33.30 | 34.13 | 33.13 | 33.35 | 979,819 | -0.15(-0.45%) |
Dec 29, 2005 | 33.27 | 34.11 | 33.21 | 33.50 | 606,506 | +0.07(+0.22%) |
Dec 28, 2005 | 33.42 | 34.08 | 32.98 | 33.43 | 581,103 | +0.01(+0.02%) |
Dec 27, 2005 | 33.26 | 33.74 | 33.17 | 33.42 | 664,329 | +0.16(+0.48%) |
Dec 23, 2005 | 33.52 | 33.71 | 33.12 | 33.26 | 663,536 | -0.18(-0.53%) |
Dec 22, 2005 | 33.67 | 33.71 | 33.26 | 33.44 | 759,159 | -0.15(-0.45%) |
Dec 21, 2005 | 32.87 | 34.22 | 32.87 | 33.59 | 1,139,238 | +0.59(+1.79%) |
Dec 20, 2005 | 33.03 | 33.73 | 32.82 | 33.00 | 1,031,452 | +0.18(+0.54%) |
Dec 19, 2005 | 33.76 | 34.26 | 32.77 | 32.82 | 1,195,144 | -0.52(-1.55%) |
Dec 16, 2005 | 33.17 | 33.72 | 32.96 | 33.34 | 2,289,042 | +0.15(+0.46%) |
Dec 15, 2005 | 33.57 | 33.77 | 32.83 | 33.19 | 1,136,672 | -0.27(-0.82%) |
Dec 14, 2005 | 33.98 | 34.18 | 33.24 | 33.46 | 2,281,925 | -0.53(-1.56%) |
Dec 13, 2005 | 34.83 | 35.29 | 33.84 | 33.99 | 1,774,145 | -0.91(-2.60%) |
Dec 12, 2005 | 34.59 | 35.03 | 34.05 | 34.90 | 1,231,680 | +0.43(+1.23%) |
Dec 09, 2005 | 34.17 | 34.72 | 33.18 | 34.47 | 1,129,085 | +0.32(+0.94%) |
Dec 08, 2005 | 34.08 | 34.90 | 33.88 | 34.15 | 1,555,546 | +0.11(+0.32%) |
Dec 07, 2005 | 34.14 | 34.68 | 33.71 | 34.04 | 741,686 | -0.03(-0.09%) |
Dec 06, 2005 | 34.05 | 34.55 | 33.93 | 34.07 | 955,278 | +0.21(+0.63%) |
Dec 05, 2005 | 33.99 | 34.34 | 33.25 | 33.86 | 1,266,857 | -0.19(-0.55%) |
Dec 02, 2005 | 34.56 | 34.78 | 33.87 | 34.05 | 945,798 | -0.56(-1.62%) |
Dec 01, 2005 | 34.21 | 35.37 | 34.21 | 34.61 | 1,339,377 | +0.66(+1.95%) |
Nov 30, 2005 | 35.38 | 35.51 | 33.73 | 33.94 | 2,056,346 | -1.08(-3.09%) |
Nov 29, 2005 | 35.53 | 35.69 | 35.03 | 35.03 | 1,860,577 | -0.50(-1.42%) |
Nov 28, 2005 | 36.45 | 37.18 | 35.29 | 35.53 | 1,975,972 | -0.97(-2.65%) |
Nov 25, 2005 | 36.48 | 36.93 | 36.36 | 36.50 | 408,513 | -0.02(-0.07%) |
Nov 23, 2005 | 36.30 | 37.39 | 36.11 | 36.52 | 2,042,147 | +0.13(+0.37%) |
Nov 22, 2005 | 35.26 | 36.70 | 34.59 | 36.39 | 3,034,629 | +1.16(+3.28%) |
Nov 21, 2005 | 33.07 | 35.26 | 33.07 | 35.23 | 3,383,536 | +2.15(+6.51%) |
Nov 18, 2005 | 33.34 | 33.34 | 32.69 | 33.08 | 3,149,160 | +0.05(+0.17%) |
Nov 17, 2005 | 31.59 | 33.05 | 31.49 | 33.03 | 1,747,366 | +1.57(+5.01%) |
Nov 16, 2005 | 31.94 | 32.22 | 31.35 | 31.45 | 1,006,660 | -0.43(-1.35%) |
Nov 15, 2005 | 32.41 | 32.86 | 31.68 | 31.88 | 1,452,216 | -0.64(-1.98%) |
Nov 14, 2005 | 31.41 | 32.55 | 31.41 | 32.53 | 1,797,266 | +1.17(+3.72%) |
Nov 11, 2005 | 31.65 | 31.84 | 31.05 | 31.36 | 988,658 | -0.19(-0.62%) |
Nov 10, 2005 | 30.55 | 32.06 | 30.00 | 31.55 | 2,686,975 | +1.06(+3.49%) |
Nov 09, 2005 | 30.52 | 30.75 | 30.33 | 30.49 | 1,238,119 | +0.09(+0.30%) |
Nov 08, 2005 | 31.01 | 31.27 | 30.17 | 30.40 | 1,294,511 | -0.66(-2.11%) |
Nov 07, 2005 | 30.66 | 31.23 | 30.28 | 31.06 | 2,158,966 | +0.69(+2.28%) |
Nov 04, 2005 | 30.40 | 30.49 | 30.02 | 30.36 | 2,098,872 | -0.04(-0.14%) |
Nov 03, 2005 | 29.24 | 30.59 | 28.97 | 30.41 | 5,347,917 | +0.21(+0.70%) |
Nov 02, 2005 | 28.58 | 31.17 | 28.45 | 30.19 | 4,939,913 | +1.71(+6.00%) |
Nov 01, 2005 | 28.36 | 28.85 | 28.16 | 28.48 | 2,299,029 | +0.13(+0.47%) |
Oct 31, 2005 | 27.20 | 28.95 | 27.09 | 28.35 | 3,262,764 | +1.22(+4.48%) |
Oct 28, 2005 | 26.75 | 27.41 | 26.52 | 27.13 | 2,586,731 | +0.64(+2.41%) |
Oct 27, 2005 | 26.45 | 27.36 | 26.20 | 26.50 | 3,305,162 | -0.86(-3.16%) |
Oct 26, 2005 | 28.92 | 28.92 | 27.12 | 27.36 | 5,122,707 | -2.21(-7.48%) |
Oct 25, 2005 | 30.25 | 30.31 | 28.89 | 29.57 | 2,292,245 | -0.56(-1.86%) |
Oct 24, 2005 | 29.01 | 30.13 | 29.01 | 30.13 | 2,186,350 | +1.26(+4.38%) |
Oct 21, 2005 | 28.51 | 29.06 | 27.99 | 28.87 | 2,150,094 | +0.78(+2.79%) |
Oct 20, 2005 | 28.24 | 28.87 | 27.78 | 28.08 | 2,441,596 | -0.16(-0.56%) |
Oct 19, 2005 | 26.43 | 28.27 | 26.26 | 28.24 | 3,059,380 | +1.66(+6.24%) |
Oct 18, 2005 | 27.68 | 27.76 | 26.45 | 26.58 | 1,530,026 | -1.14(-4.10%) |
Oct 17, 2005 | 27.21 | 27.91 | 27.06 | 27.72 | 2,123,508 | +0.43(+1.56%) |
Oct 14, 2005 | 26.98 | 27.73 | 26.62 | 27.29 | 1,890,933 | +0.61(+2.30%) |
Oct 13, 2005 | 25.90 | 26.75 | 25.61 | 26.68 | 1,874,020 | +0.67(+2.60%) |
Oct 12, 2005 | 26.49 | 27.51 | 25.94 | 26.00 | 3,014,714 | -0.60(-2.24%) |
Oct 11, 2005 | 26.09 | 26.82 | 25.66 | 26.60 | 3,356,190 | +0.62(+2.39%) |
Oct 10, 2005 | 26.34 | 26.37 | 25.92 | 25.98 | 2,037,900 | -0.07(-0.28%) |
Oct 07, 2005 | 25.85 | 26.36 | 25.66 | 26.05 | 3,351,617 | +0.41(+1.59%) |
Oct 06, 2005 | 27.22 | 27.22 | 25.57 | 25.64 | 5,240,146 | -1.56(-5.72%) |
Oct 05, 2005 | 27.51 | 27.60 | 27.15 | 27.20 | 1,089,350 | -0.18(-0.67%) |
Oct 04, 2005 | 27.18 | 27.77 | 27.06 | 27.38 | 1,009,186 | +0.18(+0.65%) |
Oct 03, 2005 | 27.49 | 27.74 | 26.87 | 27.21 | 1,399,588 | -0.24(-0.89%) |
Sep 30, 2005 | 26.72 | 27.68 | 26.72 | 27.45 | 2,103,142 | +0.58(+2.15%) |
Sep 29, 2005 | 27.12 | 27.33 | 26.58 | 26.87 | 1,395,505 | -0.36(-1.34%) |
Sep 28, 2005 | 27.13 | 27.57 | 27.02 | 27.24 | 1,625,009 | +0.18(+0.65%) |
Sep 27, 2005 | 26.70 | 27.12 | 26.47 | 27.06 | 2,537,736 | +0.39(+1.46%) |
Sep 26, 2005 | 27.79 | 27.88 | 26.31 | 26.67 | 2,906,135 | -0.83(-3.01%) |
Sep 23, 2005 | 27.50 | 27.97 | 26.78 | 27.50 | 2,212,451 | +0.34(+1.25%) |
Sep 22, 2005 | 27.16 | 27.46 | 26.46 | 27.16 | 3,287,919 | +0.44(+1.64%) |
Sep 21, 2005 | 27.82 | 27.82 | 26.50 | 26.72 | 3,371,034 | -1.03(-3.70%) |
Sep 20, 2005 | 28.61 | 28.62 | 27.64 | 27.75 | 2,786,658 | -1.03(-3.59%) |
Sep 19, 2005 | 29.14 | 29.27 | 28.58 | 28.78 | 1,917,279 | -0.44(-1.50%) |
Sep 16, 2005 | 29.55 | 29.85 | 28.90 | 29.22 | 2,538,519 | -0.32(-1.07%) |
Sep 15, 2005 | 30.30 | 30.53 | 29.49 | 29.54 | 1,644,844 | -0.69(-2.29%) |
Sep 14, 2005 | 29.96 | 30.55 | 29.93 | 30.23 | 2,037,561 | +0.38(+1.26%) |
Sep 13, 2005 | 30.61 | 30.61 | 29.54 | 29.85 | 1,693,264 | -0.42(-1.39%) |
Sep 12, 2005 | 30.40 | 30.70 | 30.13 | 30.27 | 1,098,089 | -0.15(-0.48%) |
Sep 09, 2005 | 30.39 | 30.70 | 30.13 | 30.42 | 1,503,285 | -0.27(-0.87%) |
Sep 08, 2005 | 30.82 | 31.10 | 30.60 | 30.68 | 1,769,017 | -0.27(-0.86%) |
Sep 07, 2005 | 30.10 | 31.28 | 29.73 | 30.95 | 3,130,773 | +0.94(+3.12%) |
Sep 06, 2005 | 29.83 | 30.05 | 29.10 | 30.02 | 1,811,401 | +0.47(+1.58%) |
Sep 02, 2005 | 29.85 | 29.92 | 29.04 | 29.55 | 1,567,279 | -0.15(-0.51%) |
Sep 01, 2005 | 28.88 | 30.21 | 28.88 | 29.70 | 3,420,414 | +0.69(+2.37%) |
Aug 31, 2005 | 28.44 | 29.03 | 28.22 | 29.01 | 1,875,928 | +0.58(+2.03%) |
Aug 30, 2005 | 29.20 | 29.20 | 27.95 | 28.44 | 2,144,018 | -0.84(-2.87%) |
Aug 29, 2005 | 29.04 | 29.63 | 28.72 | 29.27 | 1,775,083 | +0.09(+0.29%) |
Aug 26, 2005 | 29.48 | 29.48 | 28.97 | 29.19 | 1,725,163 | -0.33(-1.13%) |
Aug 25, 2005 | 28.82 | 29.70 | 28.81 | 29.52 | 2,035,702 | +0.72(+2.49%) |
Aug 24, 2005 | 29.01 | 29.30 | 28.75 | 28.81 | 2,028,724 | -0.27(-0.94%) |
Aug 23, 2005 | 30.55 | 31.12 | 28.98 | 29.08 | 3,658,899 | -0.71(-2.39%) |
Aug 22, 2005 | 30.00 | 30.38 | 29.44 | 29.79 | 3,000,710 | -0.21(-0.71%) |
Aug 19, 2005 | 31.17 | 31.17 | 29.81 | 30.00 | 3,020,196 | -0.96(-3.10%) |
Aug 18, 2005 | 31.47 | 31.58 | 30.96 | 30.96 | 1,679,167 | -0.80(-2.53%) |
Aug 17, 2005 | 30.87 | 31.92 | 30.87 | 31.77 | 1,624,701 | +0.81(+2.61%) |
Aug 16, 2005 | 31.69 | 31.77 | 30.80 | 30.96 | 1,768,119 | -0.88(-2.75%) |
Aug 15, 2005 | 32.05 | 32.44 | 31.79 | 31.83 | 1,168,732 | -0.35(-1.10%) |
Aug 12, 2005 | 32.67 | 32.75 | 31.77 | 32.19 | 2,041,176 | -0.40(-1.23%) |
Aug 11, 2005 | 32.51 | 32.81 | 32.03 | 32.59 | 1,413,340 | +0.03(+0.09%) |
Aug 10, 2005 | 32.30 | 32.92 | 32.05 | 32.56 | 2,624,120 | +0.42(+1.31%) |
Aug 09, 2005 | 31.78 | 32.31 | 31.78 | 32.14 | 2,213,895 | +0.47(+1.48%) |
Aug 08, 2005 | 31.46 | 32.04 | 31.46 | 31.67 | 2,559,034 | +0.13(+0.40%) |
Aug 05, 2005 | 31.69 | 31.93 | 31.43 | 31.54 | 1,990,418 | -0.19(-0.59%) |
Aug 04, 2005 | 31.61 | 32.28 | 31.21 | 31.73 | 2,979,052 | -0.03(-0.10%) |
Aug 03, 2005 | 32.40 | 32.47 | 31.38 | 31.76 | 5,160,519 | -1.26(-3.83%) |
Aug 02, 2005 | 35.26 | 35.29 | 32.86 | 33.03 | 5,638,091 | -1.43(-4.15%) |
Aug 01, 2005 | 34.24 | 35.09 | 34.15 | 34.45 | 1,425,641 | +0.22(+0.66%) |
Jul 29, 2005 | 35.09 | 35.09 | 34.13 | 34.23 | 1,278,305 | -0.77(-2.19%) |
Jul 28, 2005 | 34.18 | 35.11 | 33.56 | 35.00 | 2,583,655 | +0.78(+2.28%) |
Jul 27, 2005 | 34.29 | 34.29 | 33.28 | 34.21 | 2,920,180 | -0.08(-0.22%) |
Jul 26, 2005 | 34.51 | 34.69 | 34.05 | 34.29 | 1,501,780 | -0.32(-0.91%) |
Jul 25, 2005 | 34.54 | 35.38 | 34.24 | 34.61 | 2,585,219 | +0.13(+0.37%) |
Jul 22, 2005 | 34.52 | 34.52 | 34.17 | 34.48 | 1,268,638 | +0.09(+0.25%) |
Jul 21, 2005 | 34.33 | 34.53 | 33.44 | 34.39 | 2,274,039 | +0.22(+0.66%) |
Jul 20, 2005 | 33.38 | 34.25 | 33.37 | 34.17 | 1,267,322 | +0.63(+1.89%) |
Jul 19, 2005 | 33.21 | 33.85 | 33.16 | 33.54 | 1,883,046 | +0.10(+0.31%) |
Jul 18, 2005 | 33.47 | 34.39 | 33.09 | 33.43 | 2,750,339 | -0.07(-0.20%) |
Jul 15, 2005 | 33.08 | 33.52 | 32.70 | 33.50 | 1,766,505 | +0.55(+1.68%) |
Jul 14, 2005 | 33.38 | 33.58 | 32.53 | 32.95 | 2,834,855 | -0.34(-1.02%) |
Jul 13, 2005 | 33.31 | 33.58 | 32.89 | 33.29 | 2,122,430 | +0.15(+0.46%) |
Jul 12, 2005 | 32.22 | 33.43 | 32.22 | 33.13 | 3,607,294 | +0.79(+2.44%) |
Jul 11, 2005 | 31.97 | 32.48 | 31.74 | 32.34 | 3,897,328 | +0.98(+3.12%) |
Jul 08, 2005 | 29.79 | 31.54 | 29.58 | 31.37 | 3,371,192 | +1.50(+5.03%) |
Jul 07, 2005 | 29.54 | 30.01 | 29.52 | 29.86 | 1,616,165 | -0.25(-0.83%) |
Jul 06, 2005 | 29.94 | 30.36 | 29.85 | 30.11 | 2,023,549 | +0.18(+0.61%) |
Jul 05, 2005 | 29.20 | 30.08 | 28.67 | 29.93 | 2,467,837 | +0.71(+2.43%) |
Jul 01, 2005 | 28.83 | 29.57 | 28.83 | 29.22 | 1,732,782 | +0.48(+1.67%) |
Jun 30, 2005 | 30.16 | 30.33 | 28.67 | 28.74 | 3,616,987 | -1.35(-4.49%) |
Jun 29, 2005 | 29.94 | 30.25 | 29.39 | 30.09 | 1,767,824 | +0.29(+0.98%) |
Jun 28, 2005 | 29.49 | 30.02 | 29.49 | 29.80 | 1,895,988 | +0.41(+1.39%) |
Jun 27, 2005 | 29.97 | 30.21 | 28.98 | 29.39 | 4,779,395 | -0.71(-2.36%) |
Jun 24, 2005 | 30.75 | 30.81 | 29.73 | 30.10 | 3,842,533 | -0.48(-1.57%) |
Jun 23, 2005 | 32.33 | 32.45 | 30.18 | 30.58 | 4,191,522 | -1.58(-4.91%) |
Jun 22, 2005 | 31.82 | 32.28 | 31.68 | 32.16 | 2,573,069 | +0.40(+1.24%) |
Jun 21, 2005 | 32.77 | 32.98 | 31.43 | 31.77 | 3,381,231 | -0.21(-0.67%) |
Jun 20, 2005 | 32.10 | 32.56 | 31.84 | 31.98 | 1,989,249 | -0.34(-1.05%) |
Jun 17, 2005 | 33.26 | 33.34 | 32.31 | 32.32 | 2,358,362 | -0.73(-2.21%) |
Jun 16, 2005 | 32.59 | 33.27 | 32.40 | 33.05 | 2,375,976 | +0.37(+1.13%) |
Jun 15, 2005 | 33.34 | 33.62 | 31.66 | 32.68 | 5,960,197 | -0.45(-1.36%) |
Jun 14, 2005 | 31.68 | 33.41 | 31.31 | 33.13 | 6,618,247 | +1.37(+4.31%) |
Jun 13, 2005 | 31.90 | 32.35 | 31.49 | 31.76 | 2,269,048 | -0.14(-0.44%) |
Jun 10, 2005 | 32.28 | 32.68 | 31.44 | 31.90 | 2,252,387 | -0.26(-0.79%) |
Jun 09, 2005 | 32.10 | 32.30 | 31.01 | 32.16 | 3,996,113 | +0.11(+0.34%) |
Jun 08, 2005 | 32.38 | 32.79 | 31.82 | 32.05 | 2,471,148 | -0.18(-0.55%) |
Jun 07, 2005 | 32.07 | 33.12 | 31.81 | 32.22 | 5,004,331 | +0.26(+0.82%) |
Jun 06, 2005 | 33.68 | 33.68 | 31.77 | 31.96 | 4,899,863 | -1.49(-4.45%) |
Jun 03, 2005 | 33.81 | 34.59 | 33.12 | 33.45 | 9,262,457 | +0.98(+3.03%) |
Jun 02, 2005 | 30.59 | 32.70 | 29.87 | 32.47 | 11,587,306 | +2.10(+6.91%) |