Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.27 | 24.74 | 24.15 | 24.54 | 334,177 | +0.03(+0.10%) |
Jun 29, 2006 | 23.30 | 24.54 | 23.12 | 24.52 | 195,057 | +1.40(+6.06%) |
Jun 28, 2006 | 23.06 | 23.19 | 22.61 | 23.12 | 278,847 | +0.26(+1.14%) |
Jun 27, 2006 | 23.80 | 24.11 | 22.72 | 22.86 | 294,312 | -0.90(-3.78%) |
Jun 26, 2006 | 23.61 | 23.79 | 23.38 | 23.75 | 165,369 | +0.19(+0.82%) |
Jun 23, 2006 | 23.53 | 23.58 | 22.86 | 23.56 | 166,496 | +0.19(+0.83%) |
Jun 22, 2006 | 23.48 | 23.59 | 22.87 | 23.37 | 150,427 | -0.13(-0.54%) |
Jun 21, 2006 | 22.60 | 23.53 | 22.34 | 23.49 | 159,546 | +0.79(+3.47%) |
Jun 20, 2006 | 22.65 | 22.92 | 22.48 | 22.70 | 245,089 | -0.03(-0.15%) |
Jun 19, 2006 | 23.27 | 23.27 | 22.35 | 22.74 | 211,713 | -0.45(-1.95%) |
Jun 16, 2006 | 23.64 | 23.64 | 22.68 | 23.19 | 769,551 | -0.49(-2.05%) |
Jun 15, 2006 | 22.86 | 23.80 | 22.45 | 23.68 | 376,311 | +0.98(+4.32%) |
Jun 14, 2006 | 22.35 | 22.91 | 22.35 | 22.70 | 303,780 | +0.16(+0.71%) |
Jun 13, 2006 | 23.04 | 23.59 | 22.35 | 22.54 | 211,665 | -0.63(-2.72%) |
Jun 12, 2006 | 24.05 | 24.11 | 23.17 | 23.17 | 351,091 | -0.84(-3.49%) |
Jun 09, 2006 | 24.47 | 24.82 | 23.87 | 24.00 | 663,656 | -0.29(-1.17%) |
Jun 08, 2006 | 24.29 | 24.44 | 22.96 | 24.29 | 415,518 | -0.24(-0.99%) |
Jun 07, 2006 | 24.30 | 24.81 | 23.88 | 24.53 | 400,900 | +0.33(+1.35%) |
Jun 06, 2006 | 24.70 | 24.73 | 23.46 | 24.21 | 548,075 | -0.34(-1.37%) |
Jun 05, 2006 | 25.69 | 25.69 | 24.42 | 24.54 | 341,927 | -1.43(-5.49%) |
Jun 02, 2006 | 26.38 | 26.55 | 25.91 | 25.97 | 248,168 | -0.28(-1.05%) |
Jun 01, 2006 | 26.43 | 26.43 | 25.82 | 26.24 | 583,833 | -0.05(-0.19%) |
May 31, 2006 | 25.82 | 26.39 | 25.41 | 26.29 | 392,264 | +0.69(+2.69%) |
May 30, 2006 | 26.21 | 26.21 | 25.55 | 25.61 | 193,628 | -0.69(-2.62%) |
May 26, 2006 | 26.29 | 26.52 | 25.99 | 26.29 | 182,448 | +0.13(+0.51%) |
May 25, 2006 | 26.29 | 26.33 | 25.34 | 26.16 | 276,609 | +0.23(+0.87%) |
May 24, 2006 | 25.95 | 26.29 | 24.59 | 25.93 | 424,208 | -0.02(-0.06%) |
May 23, 2006 | 26.16 | 27.16 | 25.80 | 25.95 | 322,788 | +0.13(+0.52%) |
May 22, 2006 | 25.41 | 26.37 | 24.50 | 25.82 | 600,112 | +0.05(+0.20%) |
May 19, 2006 | 26.09 | 26.29 | 24.95 | 25.77 | 510,265 | -0.59(-2.23%) |
May 18, 2006 | 26.34 | 27.12 | 26.11 | 26.35 | 307,544 | -0.09(-0.35%) |
May 17, 2006 | 26.04 | 26.74 | 26.04 | 26.45 | 326,841 | +0.08(+0.32%) |
May 16, 2006 | 25.99 | 26.45 | 25.84 | 26.36 | 161,628 | +0.34(+1.32%) |
May 15, 2006 | 26.16 | 26.84 | 25.33 | 26.02 | 302,305 | -0.38(-1.43%) |
May 12, 2006 | 27.35 | 27.44 | 26.07 | 26.39 | 372,488 | -1.02(-3.73%) |
May 11, 2006 | 28.54 | 28.54 | 27.36 | 27.42 | 315,685 | -1.12(-3.94%) |
May 10, 2006 | 29.02 | 29.02 | 28.30 | 28.54 | 252,857 | -0.37(-1.28%) |
May 09, 2006 | 28.70 | 29.36 | 28.38 | 28.91 | 322,253 | +0.44(+1.53%) |
May 08, 2006 | 28.89 | 29.12 | 28.38 | 28.47 | 258,778 | -0.64(-2.19%) |
May 05, 2006 | 29.11 | 29.59 | 28.67 | 29.11 | 414,852 | +0.49(+1.73%) |
May 04, 2006 | 28.93 | 31.13 | 28.06 | 28.62 | 534,794 | +0.12(+0.41%) |
May 03, 2006 | 28.02 | 28.80 | 27.78 | 28.50 | 299,085 | +0.70(+2.50%) |
May 02, 2006 | 27.82 | 28.31 | 27.61 | 27.80 | 281,651 | +0.26(+0.94%) |
May 01, 2006 | 27.87 | 28.19 | 27.16 | 27.54 | 177,264 | -0.12(-0.42%) |
Apr 28, 2006 | 26.86 | 27.91 | 26.84 | 27.66 | 339,681 | +0.62(+2.30%) |
Apr 27, 2006 | 27.64 | 27.89 | 26.58 | 27.04 | 256,512 | -0.91(-3.27%) |
Apr 26, 2006 | 26.84 | 28.02 | 26.84 | 27.95 | 386,131 | +0.99(+3.67%) |
Apr 25, 2006 | 25.66 | 27.16 | 25.54 | 26.97 | 326,341 | +1.32(+5.13%) |
Apr 24, 2006 | 26.19 | 26.20 | 25.63 | 25.65 | 170,654 | -0.51(-1.96%) |
Apr 21, 2006 | 26.77 | 26.77 | 25.83 | 26.16 | 142,030 | -0.28(-1.05%) |
Apr 20, 2006 | 26.68 | 26.69 | 25.75 | 26.44 | 157,880 | -0.13(-0.51%) |
Apr 19, 2006 | 26.88 | 26.88 | 26.29 | 26.57 | 171,654 | -0.14(-0.53%) |
Apr 18, 2006 | 25.94 | 26.81 | 25.81 | 26.71 | 375,336 | +0.96(+3.75%) |
Apr 17, 2006 | 25.58 | 25.90 | 25.25 | 25.75 | 497,852 | +0.19(+0.75%) |
Apr 13, 2006 | 25.46 | 25.57 | 24.80 | 25.56 | 197,289 | +0.16(+0.63%) |
Apr 12, 2006 | 24.59 | 25.48 | 23.67 | 25.40 | 240,212 | +0.81(+3.27%) |
Apr 11, 2006 | 25.09 | 25.71 | 24.47 | 24.59 | 264,587 | -0.62(-2.46%) |
Apr 10, 2006 | 26.28 | 26.28 | 24.92 | 25.21 | 352,430 | -0.97(-3.72%) |
Apr 07, 2006 | 26.67 | 26.71 | 25.88 | 26.19 | 260,425 | -0.28(-1.05%) |
Apr 06, 2006 | 26.69 | 26.77 | 26.26 | 26.46 | 245,704 | -0.16(-0.60%) |
Apr 05, 2006 | 26.45 | 26.76 | 25.82 | 26.62 | 385,914 | +0.37(+1.41%) |
Apr 04, 2006 | 26.23 | 26.32 | 25.82 | 26.25 | 399,526 | +0.34(+1.33%) |
Apr 03, 2006 | 25.92 | 26.41 | 25.61 | 25.91 | 409,172 | -0.03(-0.10%) |
Mar 31, 2006 | 25.59 | 26.27 | 25.59 | 25.93 | 697,446 | +0.34(+1.34%) |
Mar 30, 2006 | 25.61 | 25.99 | 25.29 | 25.59 | 753,354 | +0.14(+0.56%) |
Mar 29, 2006 | 24.52 | 25.62 | 24.45 | 25.45 | 836,985 | +0.93(+3.80%) |
Mar 28, 2006 | 24.43 | 24.70 | 24.27 | 24.52 | 421,476 | -0.07(-0.27%) |
Mar 27, 2006 | 24.91 | 24.91 | 24.06 | 24.58 | 408,834 | -0.33(-1.31%) |
Mar 24, 2006 | 23.90 | 25.16 | 23.69 | 24.91 | 2,273,077 | +1.28(+5.43%) |
Mar 23, 2006 | 22.71 | 23.85 | 22.44 | 23.63 | 471,666 | +0.98(+4.33%) |
Mar 22, 2006 | 22.24 | 22.67 | 21.81 | 22.65 | 323,823 | +0.67(+3.05%) |
Mar 21, 2006 | 22.55 | 22.92 | 21.82 | 21.97 | 235,790 | -0.69(-3.03%) |
Mar 20, 2006 | 22.11 | 22.88 | 21.56 | 22.66 | 359,014 | +0.55(+2.46%) |
Mar 17, 2006 | 23.07 | 23.16 | 22.10 | 22.12 | 1,028,991 | -0.96(-4.14%) |
Mar 16, 2006 | 23.11 | 23.57 | 22.91 | 23.07 | 295,799 | -0.03(-0.14%) |
Mar 15, 2006 | 22.70 | 23.17 | 22.55 | 23.11 | 271,397 | +0.34(+1.51%) |
Mar 14, 2006 | 22.69 | 22.81 | 22.31 | 22.76 | 315,849 | +0.12(+0.52%) |
Mar 13, 2006 | 23.02 | 23.52 | 22.48 | 22.65 | 306,495 | -0.38(-1.64%) |
Mar 10, 2006 | 23.22 | 23.42 | 22.94 | 23.02 | 169,792 | -0.05(-0.24%) |
Mar 09, 2006 | 23.38 | 23.59 | 22.99 | 23.08 | 232,399 | -0.19(-0.83%) |
Mar 08, 2006 | 23.02 | 23.39 | 22.70 | 23.27 | 163,535 | +0.13(+0.54%) |
Mar 07, 2006 | 23.40 | 23.41 | 23.07 | 23.14 | 115,790 | -0.17(-0.72%) |
Mar 06, 2006 | 22.61 | 23.33 | 22.60 | 23.31 | 107,608 | +0.88(+3.91%) |
Mar 03, 2006 | 22.94 | 23.04 | 22.36 | 22.44 | 143,882 | -0.65(-2.82%) |
Mar 02, 2006 | 23.19 | 23.33 | 22.86 | 23.09 | 120,586 | -0.06(-0.27%) |
Mar 01, 2006 | 22.28 | 23.30 | 21.99 | 23.15 | 227,888 | +0.30(+1.32%) |
Feb 28, 2006 | 23.63 | 23.80 | 22.78 | 22.85 | 213,077 | -0.78(-3.30%) |
Feb 27, 2006 | 24.26 | 24.33 | 23.57 | 23.63 | 352,911 | -0.73(-2.98%) |
Feb 24, 2006 | 23.93 | 24.35 | 23.73 | 24.35 | 234,168 | +0.62(+2.63%) |
Feb 23, 2006 | 23.67 | 24.03 | 23.59 | 23.73 | 359,093 | +1.02(+4.49%) |
Feb 22, 2006 | 22.90 | 23.02 | 22.48 | 22.71 | 167,882 | -0.03(-0.15%) |
Feb 21, 2006 | 22.89 | 22.97 | 22.62 | 22.74 | 99,261 | +0.01(+0.04%) |
Feb 17, 2006 | 22.73 | 22.91 | 22.50 | 22.73 | 144,403 | -22.55(-49.80%) |
Feb 16, 2006 | 44.60 | 45.28 | 44.35 | 45.28 | 397,268 | +0.95(+2.14%) |
Feb 15, 2006 | 43.19 | 44.80 | 42.82 | 44.34 | 811,467 | +1.18(+2.74%) |
Feb 14, 2006 | 42.98 | 43.71 | 42.65 | 43.15 | 186,711 | +0.29(+0.67%) |
Feb 13, 2006 | 43.11 | 43.28 | 42.27 | 42.87 | 233,687 | -0.16(-0.37%) |
Feb 10, 2006 | 42.61 | 43.14 | 42.14 | 43.03 | 122,328 | +0.23(+0.53%) |
Feb 09, 2006 | 42.46 | 42.88 | 42.36 | 42.80 | 140,212 | +0.29(+0.69%) |
Feb 08, 2006 | 42.92 | 42.93 | 42.20 | 42.51 | 243,464 | -0.19(-0.45%) |
Feb 07, 2006 | 42.20 | 43.07 | 41.91 | 42.70 | 626,901 | +0.64(+1.52%) |
Feb 06, 2006 | 41.99 | 42.22 | 41.91 | 42.06 | 187,665 | -0.08(-0.20%) |
Feb 03, 2006 | 41.53 | 42.57 | 41.53 | 42.15 | 417,537 | +0.20(+0.48%) |
Feb 02, 2006 | 41.72 | 42.10 | 41.68 | 41.94 | 213,418 | +0.01(+0.02%) |
Feb 01, 2006 | 41.28 | 42.26 | 41.25 | 41.94 | 243,225 | +0.23(+0.56%) |
Jan 31, 2006 | 41.11 | 42.16 | 40.93 | 41.70 | 144,981 | +0.36(+0.87%) |
Jan 30, 2006 | 41.49 | 42.30 | 40.64 | 41.34 | 294,255 | +0.08(+0.18%) |
Jan 27, 2006 | 41.11 | 41.87 | 40.91 | 41.27 | 168,588 | +0.08(+0.20%) |
Jan 26, 2006 | 40.40 | 41.18 | 40.07 | 41.18 | 179,557 | +0.96(+2.40%) |
Jan 25, 2006 | 39.64 | 40.30 | 39.34 | 40.22 | 238,217 | +0.78(+1.98%) |
Jan 24, 2006 | 38.57 | 39.87 | 38.57 | 39.44 | 162,388 | +0.96(+2.48%) |
Jan 23, 2006 | 38.52 | 38.55 | 38.16 | 38.48 | 163,819 | +0.22(+0.57%) |
Jan 20, 2006 | 39.19 | 39.19 | 38.10 | 38.26 | 190,765 | -0.67(-1.72%) |
Jan 19, 2006 | 38.41 | 39.37 | 38.23 | 38.93 | 140,212 | +0.45(+1.18%) |
Jan 18, 2006 | 38.09 | 38.71 | 37.99 | 38.48 | 165,250 | +0.03(+0.07%) |
Jan 17, 2006 | 38.54 | 38.72 | 38.20 | 38.46 | 150,466 | -0.14(-0.37%) |
Jan 13, 2006 | 38.25 | 38.82 | 37.16 | 38.60 | 315,239 | +0.35(+0.92%) |
Jan 12, 2006 | 38.54 | 38.82 | 37.98 | 38.25 | 220,095 | -0.55(-1.41%) |
Jan 11, 2006 | 39.34 | 39.42 | 38.21 | 38.79 | 255,148 | -0.63(-1.60%) |
Jan 10, 2006 | 39.08 | 39.59 | 38.88 | 39.42 | 199,349 | -0.05(-0.13%) |
Jan 09, 2006 | 39.90 | 40.10 | 39.40 | 39.47 | 190,049 | -0.65(-1.61%) |
Jan 06, 2006 | 40.40 | 40.49 | 40.10 | 40.12 | 130,197 | -0.09(-0.23%) |
Jan 05, 2006 | 40.02 | 40.22 | 39.42 | 40.21 | 173,596 | +0.50(+1.27%) |
Jan 04, 2006 | 40.26 | 40.33 | 39.27 | 39.71 | 299,739 | -0.74(-1.83%) |
Jan 03, 2006 | 39.84 | 40.52 | 38.11 | 40.44 | 415,391 | +0.69(+1.73%) |
Dec 30, 2005 | 39.76 | 39.87 | 39.18 | 39.76 | 147,604 | +0.07(+0.17%) |
Dec 29, 2005 | 40.38 | 40.38 | 39.40 | 39.69 | 147,842 | -0.47(-1.17%) |
Dec 28, 2005 | 40.07 | 40.38 | 39.84 | 40.16 | 131,151 | +0.32(+0.80%) |
Dec 27, 2005 | 39.80 | 40.25 | 39.72 | 39.84 | 170,496 | +0.11(+0.27%) |
Dec 23, 2005 | 39.99 | 39.99 | 39.49 | 39.73 | 98,482 | +0.00(+0.00%) |
Dec 22, 2005 | 40.59 | 41.07 | 39.60 | 39.73 | 244,894 | -0.64(-1.58%) |
Dec 21, 2005 | 39.63 | 40.88 | 39.62 | 40.37 | 246,325 | +1.09(+2.78%) |
Dec 20, 2005 | 39.27 | 39.76 | 39.14 | 39.28 | 216,995 | -0.18(-0.47%) |
Dec 19, 2005 | 39.42 | 39.66 | 38.79 | 39.46 | 531,757 | -0.05(-0.13%) |
Dec 16, 2005 | 39.75 | 40.12 | 39.43 | 39.51 | 516,973 | +0.06(+0.15%) |
Dec 15, 2005 | 40.24 | 40.24 | 39.19 | 39.45 | 167,873 | -0.81(-2.00%) |
Dec 14, 2005 | 39.70 | 40.60 | 39.42 | 40.26 | 392,022 | +0.55(+1.37%) |
Dec 13, 2005 | 40.21 | 40.28 | 39.61 | 39.71 | 156,188 | -0.39(-0.98%) |
Dec 12, 2005 | 39.84 | 40.30 | 39.62 | 40.11 | 111,120 | +0.52(+1.31%) |
Dec 09, 2005 | 39.40 | 39.73 | 39.13 | 39.59 | 351,961 | +0.18(+0.47%) |
Dec 08, 2005 | 40.72 | 40.72 | 38.93 | 39.40 | 334,792 | -0.98(-2.43%) |
Dec 07, 2005 | 40.98 | 41.02 | 39.93 | 40.38 | 196,011 | -0.37(-0.91%) |
Dec 06, 2005 | 41.64 | 41.64 | 40.58 | 40.75 | 217,710 | -0.59(-1.42%) |
Dec 05, 2005 | 43.07 | 43.07 | 41.10 | 41.34 | 256,579 | -1.43(-3.35%) |
Dec 02, 2005 | 42.96 | 43.06 | 42.61 | 42.78 | 152,850 | +0.08(+0.18%) |
Dec 01, 2005 | 41.65 | 42.99 | 41.50 | 42.70 | 335,985 | +0.76(+1.82%) |
Nov 30, 2005 | 41.10 | 42.10 | 41.10 | 41.94 | 302,362 | +0.84(+2.04%) |
Nov 29, 2005 | 41.22 | 41.94 | 40.85 | 41.10 | 249,902 | +0.16(+0.39%) |
Nov 28, 2005 | 40.80 | 41.27 | 40.08 | 40.94 | 228,441 | -0.03(-0.06%) |
Nov 25, 2005 | 42.08 | 42.08 | 40.65 | 40.96 | 52,937 | -0.68(-1.63%) |
Nov 23, 2005 | 41.81 | 42.13 | 41.34 | 41.64 | 143,789 | +0.05(+0.12%) |
Nov 22, 2005 | 41.55 | 42.11 | 41.09 | 41.59 | 364,838 | +0.18(+0.43%) |
Nov 21, 2005 | 40.90 | 41.58 | 39.73 | 41.42 | 215,803 | +0.74(+1.81%) |
Nov 18, 2005 | 41.06 | 41.57 | 40.24 | 40.68 | 288,055 | -0.15(-0.37%) |
Nov 17, 2005 | 39.60 | 40.92 | 39.32 | 40.83 | 300,932 | +1.31(+3.31%) |
Nov 16, 2005 | 39.59 | 39.76 | 39.13 | 39.52 | 295,685 | +0.23(+0.60%) |
Nov 15, 2005 | 39.12 | 39.90 | 38.96 | 39.29 | 310,708 | -0.06(-0.15%) |
Nov 14, 2005 | 39.90 | 39.94 | 38.98 | 39.34 | 97,528 | -0.31(-0.78%) |
Nov 11, 2005 | 39.41 | 39.97 | 39.34 | 39.66 | 161,196 | +0.22(+0.55%) |
Nov 10, 2005 | 39.65 | 39.74 | 38.59 | 39.44 | 161,911 | -0.03(-0.06%) |
Nov 09, 2005 | 39.50 | 39.77 | 38.76 | 39.46 | 125,904 | +0.05(+0.13%) |
Nov 08, 2005 | 39.26 | 39.55 | 38.39 | 39.41 | 165,488 | -0.07(-0.17%) |
Nov 07, 2005 | 39.29 | 39.84 | 39.03 | 39.48 | 136,635 | +0.36(+0.92%) |
Nov 04, 2005 | 38.69 | 39.14 | 38.17 | 39.12 | 213,180 | +0.53(+1.37%) |
Nov 03, 2005 | 39.23 | 39.42 | 38.35 | 38.59 | 138,781 | -0.34(-0.86%) |
Nov 02, 2005 | 39.03 | 40.25 | 37.74 | 38.93 | 380,337 | +0.34(+0.87%) |
Nov 01, 2005 | 38.93 | 39.25 | 38.52 | 38.59 | 105,636 | -0.56(-1.44%) |
Oct 31, 2005 | 38.01 | 39.55 | 37.78 | 39.15 | 262,778 | +1.23(+3.25%) |
Oct 28, 2005 | 37.41 | 38.00 | 36.69 | 37.92 | 116,605 | +0.72(+1.94%) |
Oct 27, 2005 | 37.90 | 37.90 | 36.78 | 37.20 | 355,300 | -0.83(-2.18%) |
Oct 26, 2005 | 38.25 | 39.59 | 37.72 | 38.03 | 280,663 | -0.35(-0.92%) |
Oct 25, 2005 | 37.74 | 38.41 | 37.37 | 38.38 | 204,834 | +0.53(+1.40%) |
Oct 24, 2005 | 37.28 | 38.04 | 37.28 | 37.85 | 258,963 | +0.75(+2.03%) |
Oct 21, 2005 | 37.01 | 37.65 | 36.94 | 37.10 | 180,749 | +0.08(+0.23%) |
Oct 20, 2005 | 37.83 | 37.86 | 36.48 | 37.01 | 444,721 | -0.71(-1.89%) |
Oct 19, 2005 | 37.13 | 37.90 | 36.51 | 37.73 | 296,162 | +0.58(+1.56%) |
Oct 18, 2005 | 37.44 | 37.58 | 36.82 | 37.15 | 301,885 | -0.33(-0.87%) |
Oct 17, 2005 | 36.80 | 37.60 | 36.68 | 37.47 | 303,078 | +0.55(+1.48%) |
Oct 14, 2005 | 36.33 | 36.95 | 35.95 | 36.93 | 427,075 | +1.12(+3.14%) |
Oct 13, 2005 | 33.69 | 36.11 | 33.69 | 35.81 | 352,438 | +2.15(+6.38%) |
Oct 12, 2005 | 34.97 | 35.19 | 33.13 | 33.66 | 387,253 | -1.44(-4.11%) |
Oct 11, 2005 | 35.44 | 35.81 | 34.93 | 35.10 | 100,867 | -0.51(-1.44%) |
Oct 10, 2005 | 36.29 | 36.29 | 35.44 | 35.61 | 116,843 | -0.41(-1.14%) |
Oct 07, 2005 | 35.50 | 36.51 | 35.44 | 36.02 | 192,672 | +0.63(+1.78%) |
Oct 06, 2005 | 35.75 | 36.46 | 35.03 | 35.39 | 278,994 | -0.50(-1.40%) |
Oct 05, 2005 | 37.32 | 37.42 | 35.86 | 35.90 | 193,149 | -1.31(-3.52%) |
Oct 04, 2005 | 37.39 | 37.48 | 36.99 | 37.21 | 320,246 | -0.09(-0.25%) |
Oct 03, 2005 | 36.23 | 38.72 | 36.23 | 37.30 | 449,251 | +0.94(+2.58%) |
Sep 30, 2005 | 36.19 | 36.90 | 35.90 | 36.36 | 160,242 | +0.08(+0.21%) |
Sep 29, 2005 | 35.32 | 36.70 | 35.13 | 36.28 | 165,011 | +0.92(+2.61%) |
Sep 28, 2005 | 35.75 | 35.90 | 35.13 | 35.36 | 365,792 | -0.39(-1.08%) |
Sep 27, 2005 | 36.33 | 36.35 | 35.73 | 35.75 | 214,372 | -0.65(-1.80%) |
Sep 26, 2005 | 37.09 | 37.41 | 36.10 | 36.40 | 259,917 | -0.50(-1.36%) |
Sep 23, 2005 | 35.92 | 37.22 | 35.65 | 36.90 | 148,319 | +1.25(+3.51%) |
Sep 22, 2005 | 35.31 | 36.55 | 34.92 | 35.65 | 277,324 | +0.07(+0.19%) |
Sep 21, 2005 | 36.40 | 36.40 | 35.24 | 35.59 | 233,210 | -0.99(-2.71%) |
Sep 20, 2005 | 36.56 | 38.02 | 36.17 | 36.58 | 291,870 | +0.22(+0.60%) |
Sep 19, 2005 | 36.82 | 37.41 | 36.28 | 36.36 | 195,295 | -0.49(-1.34%) |
Sep 16, 2005 | 36.14 | 37.07 | 35.90 | 36.85 | 440,429 | +1.00(+2.78%) |
Sep 15, 2005 | 35.87 | 36.32 | 35.56 | 35.86 | 144,504 | -0.20(-0.56%) |
Sep 14, 2005 | 36.54 | 36.87 | 35.47 | 36.06 | 270,171 | -0.48(-1.31%) |
Sep 13, 2005 | 37.18 | 37.18 | 36.43 | 36.53 | 160,481 | -0.55(-1.49%) |
Sep 12, 2005 | 37.05 | 37.21 | 36.63 | 37.09 | 183,849 | +0.02(+0.05%) |
Sep 09, 2005 | 37.53 | 37.62 | 36.95 | 37.07 | 196,726 | -0.29(-0.79%) |
Sep 08, 2005 | 37.62 | 37.62 | 36.85 | 37.37 | 242,987 | -0.28(-0.74%) |
Sep 07, 2005 | 37.68 | 37.95 | 37.45 | 37.64 | 473,097 | -0.64(-1.67%) |
Sep 06, 2005 | 37.42 | 39.00 | 37.32 | 38.28 | 872,988 | +1.05(+2.82%) |
Sep 02, 2005 | 37.02 | 37.44 | 36.82 | 37.23 | 595,664 | +0.38(+1.02%) |
Sep 01, 2005 | 35.23 | 39.07 | 35.18 | 36.85 | 2,432,970 | +1.69(+4.82%) |
Aug 31, 2005 | 34.04 | 35.19 | 34.00 | 35.16 | 629,524 | +0.98(+2.87%) |
Aug 30, 2005 | 34.35 | 34.38 | 34.01 | 34.18 | 262,778 | -0.16(-0.46%) |
Aug 29, 2005 | 33.82 | 34.35 | 33.55 | 34.34 | 233,448 | +0.51(+1.51%) |
Aug 26, 2005 | 34.00 | 34.05 | 33.39 | 33.83 | 216,995 | -0.18(-0.54%) |
Aug 25, 2005 | 33.96 | 34.14 | 33.92 | 34.01 | 135,443 | +0.04(+0.12%) |
Aug 24, 2005 | 33.72 | 34.23 | 33.62 | 33.97 | 169,780 | +0.08(+0.22%) |
Aug 23, 2005 | 33.37 | 34.34 | 33.22 | 33.89 | 349,100 | +0.52(+1.56%) |
Aug 22, 2005 | 32.93 | 33.48 | 32.71 | 33.37 | 221,287 | +0.71(+2.18%) |
Aug 19, 2005 | 33.05 | 33.13 | 32.66 | 32.66 | 79,644 | -0.47(-1.42%) |
Aug 18, 2005 | 33.87 | 33.87 | 33.13 | 33.13 | 89,898 | -0.76(-2.25%) |
Aug 17, 2005 | 33.43 | 34.06 | 33.19 | 33.89 | 195,772 | +0.27(+0.80%) |
Aug 16, 2005 | 34.13 | 34.14 | 33.31 | 33.62 | 131,389 | -0.69(-2.00%) |
Aug 15, 2005 | 34.51 | 34.60 | 33.81 | 34.31 | 131,151 | -0.06(-0.17%) |
Aug 12, 2005 | 34.66 | 34.80 | 33.97 | 34.37 | 103,251 | -0.55(-1.56%) |
Aug 11, 2005 | 33.97 | 34.97 | 33.91 | 34.92 | 178,603 | +0.89(+2.61%) |
Aug 10, 2005 | 33.30 | 34.98 | 33.21 | 34.03 | 658,139 | +0.88(+2.66%) |
Aug 09, 2005 | 33.29 | 33.29 | 32.80 | 33.15 | 171,927 | -0.18(-0.55%) |
Aug 08, 2005 | 33.80 | 33.80 | 32.91 | 33.33 | 171,688 | -0.22(-0.65%) |
Aug 05, 2005 | 33.93 | 33.93 | 33.42 | 33.55 | 115,174 | -0.23(-0.70%) |
Aug 04, 2005 | 34.10 | 34.34 | 33.78 | 33.78 | 114,220 | -0.70(-2.02%) |
Aug 03, 2005 | 34.90 | 34.90 | 34.19 | 34.48 | 186,234 | -0.49(-1.41%) |
Aug 02, 2005 | 34.30 | 35.22 | 34.18 | 34.97 | 216,756 | +0.50(+1.46%) |
Aug 01, 2005 | 35.15 | 35.96 | 34.08 | 34.47 | 308,801 | -0.77(-2.19%) |
Jul 29, 2005 | 36.21 | 36.51 | 35.13 | 35.24 | 366,269 | -1.20(-3.29%) |
Jul 28, 2005 | 33.97 | 37.29 | 33.97 | 36.44 | 870,127 | +3.41(+10.34%) |
Jul 27, 2005 | 32.41 | 33.28 | 32.31 | 33.03 | 99,674 | +0.46(+1.42%) |
Jul 26, 2005 | 32.98 | 32.98 | 31.90 | 32.57 | 198,157 | -0.39(-1.20%) |
Jul 25, 2005 | 33.52 | 33.52 | 32.84 | 32.96 | 185,519 | -0.55(-1.63%) |
Jul 22, 2005 | 32.86 | 33.51 | 32.66 | 33.51 | 158,096 | +0.55(+1.65%) |
Jul 21, 2005 | 33.09 | 33.22 | 32.81 | 32.96 | 239,410 | -0.26(-0.78%) |
Jul 20, 2005 | 31.32 | 33.26 | 31.32 | 33.22 | 350,530 | +1.74(+5.54%) |
Jul 19, 2005 | 31.12 | 31.57 | 31.07 | 31.48 | 167,634 | +0.36(+1.16%) |
Jul 18, 2005 | 31.66 | 31.70 | 30.71 | 31.12 | 98,482 | -0.55(-1.72%) |
Jul 15, 2005 | 31.33 | 31.80 | 31.33 | 31.66 | 81,552 | +0.09(+0.29%) |
Jul 14, 2005 | 32.23 | 32.27 | 31.52 | 31.57 | 154,758 | -0.47(-1.47%) |
Jul 13, 2005 | 32.42 | 32.42 | 31.59 | 32.04 | 96,336 | -0.38(-1.16%) |
Jul 12, 2005 | 31.82 | 32.76 | 31.82 | 32.42 | 153,089 | +0.55(+1.71%) |
Jul 11, 2005 | 31.42 | 32.44 | 31.42 | 31.87 | 158,335 | +0.31(+0.98%) |
Jul 08, 2005 | 30.24 | 31.56 | 30.06 | 31.56 | 90,136 | +1.33(+4.38%) |
Jul 07, 2005 | 30.41 | 30.52 | 29.84 | 30.24 | 84,890 | -0.30(-0.99%) |
Jul 06, 2005 | 30.12 | 31.05 | 30.12 | 30.54 | 153,565 | +0.15(+0.50%) |
Jul 05, 2005 | 29.67 | 30.39 | 29.60 | 30.39 | 112,551 | +0.49(+1.63%) |