Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.89 | 23.21 | 21.71 | 23.08 | 6,363,492 | +1.65(+7.68%) |
Jul 28, 2006 | 20.96 | 21.54 | 20.74 | 21.43 | 3,515,149 | +0.48(+2.30%) |
Jul 27, 2006 | 22.19 | 22.20 | 20.82 | 20.95 | 5,476,891 | -0.83(-3.82%) |
Jul 26, 2006 | 20.70 | 22.08 | 20.47 | 21.78 | 7,425,927 | +1.02(+4.91%) |
Jul 25, 2006 | 19.72 | 20.87 | 19.68 | 20.76 | 5,710,751 | +1.48(+7.69%) |
Jul 24, 2006 | 18.37 | 19.42 | 18.33 | 19.28 | 4,398,592 | +0.90(+4.92%) |
Jul 21, 2006 | 18.76 | 18.81 | 18.37 | 18.37 | 3,291,968 | -0.29(-1.57%) |
Jul 20, 2006 | 19.64 | 19.67 | 18.66 | 18.67 | 3,495,881 | -0.95(-4.82%) |
Jul 19, 2006 | 19.17 | 19.77 | 18.90 | 19.61 | 4,073,570 | +0.47(+2.47%) |
Jul 18, 2006 | 19.20 | 19.47 | 18.57 | 19.14 | 4,301,355 | +0.09(+0.47%) |
Jul 17, 2006 | 19.77 | 19.90 | 19.01 | 19.05 | 3,932,563 | -1.21(-5.99%) |
Jul 14, 2006 | 20.76 | 20.88 | 19.77 | 20.26 | 3,880,592 | -0.26(-1.27%) |
Jul 13, 2006 | 20.63 | 20.91 | 20.48 | 20.52 | 4,073,182 | -0.48(-2.29%) |
Jul 12, 2006 | 21.33 | 21.50 | 20.90 | 21.01 | 2,149,163 | -0.30(-1.41%) |
Jul 11, 2006 | 21.13 | 21.35 | 20.74 | 21.31 | 2,917,054 | +0.37(+1.79%) |
Jul 10, 2006 | 21.42 | 21.62 | 20.85 | 20.93 | 3,629,197 | -0.53(-2.47%) |
Jul 07, 2006 | 22.28 | 22.50 | 21.33 | 21.46 | 2,501,795 | -0.74(-3.34%) |
Jul 06, 2006 | 22.72 | 22.81 | 22.13 | 22.20 | 2,383,079 | -0.53(-2.33%) |
Jul 05, 2006 | 23.02 | 23.02 | 22.04 | 22.73 | 3,427,720 | -0.32(-1.38%) |
Jul 03, 2006 | 23.16 | 23.22 | 22.98 | 23.05 | 1,619,178 | -0.02(-0.07%) |
Jun 30, 2006 | 22.81 | 23.15 | 22.43 | 23.07 | 2,704,844 | +0.44(+1.94%) |
Jun 29, 2006 | 21.93 | 22.64 | 21.71 | 22.63 | 2,868,923 | +1.03(+4.79%) |
Jun 28, 2006 | 21.66 | 21.84 | 21.19 | 21.59 | 3,037,734 | +0.01(+0.04%) |
Jun 27, 2006 | 22.12 | 22.28 | 21.46 | 21.58 | 3,981,340 | -0.42(-1.89%) |
Jun 26, 2006 | 22.04 | 22.19 | 21.71 | 22.00 | 3,439,124 | -0.25(-1.14%) |
Jun 23, 2006 | 22.09 | 22.45 | 21.95 | 22.25 | 2,525,344 | +0.57(+2.63%) |
Jun 22, 2006 | 21.75 | 21.99 | 21.40 | 21.68 | 2,002,524 | +0.02(+0.08%) |
Jun 21, 2006 | 21.18 | 22.14 | 21.14 | 21.67 | 4,715,681 | +0.60(+2.86%) |
Jun 20, 2006 | 22.13 | 22.35 | 20.98 | 21.06 | 4,792,685 | -0.95(-4.33%) |
Jun 19, 2006 | 22.77 | 22.77 | 21.96 | 22.02 | 3,096,049 | -0.84(-3.67%) |
Jun 16, 2006 | 22.81 | 23.07 | 22.34 | 22.86 | 4,148,547 | -0.07(-0.32%) |
Jun 15, 2006 | 21.98 | 23.07 | 21.87 | 22.93 | 5,381,538 | +1.33(+6.15%) |
Jun 14, 2006 | 20.86 | 22.04 | 20.79 | 21.60 | 4,201,732 | +0.81(+3.92%) |
Jun 13, 2006 | 21.29 | 21.87 | 20.57 | 20.79 | 8,202,449 | -0.66(-3.08%) |
Jun 12, 2006 | 22.75 | 22.92 | 21.43 | 21.45 | 3,141,175 | -1.14(-5.05%) |
Jun 09, 2006 | 23.03 | 23.21 | 22.21 | 22.59 | 2,999,435 | -0.02(-0.11%) |
Jun 08, 2006 | 22.51 | 22.72 | 21.93 | 22.61 | 6,879,666 | -0.10(-0.43%) |
Jun 07, 2006 | 24.04 | 24.04 | 22.69 | 22.71 | 5,166,666 | -1.40(-5.81%) |
Jun 06, 2006 | 24.31 | 24.44 | 23.43 | 24.11 | 4,200,243 | -0.11(-0.44%) |
Jun 05, 2006 | 25.76 | 25.86 | 24.03 | 24.22 | 4,544,921 | -1.30(-5.11%) |
Jun 02, 2006 | 25.59 | 25.71 | 24.77 | 25.52 | 4,417,704 | +0.43(+1.72%) |
Jun 01, 2006 | 24.21 | 25.09 | 23.91 | 25.09 | 5,202,777 | +0.73(+2.98%) |
May 31, 2006 | 23.34 | 24.40 | 23.32 | 24.36 | 4,580,086 | +1.02(+4.36%) |
May 30, 2006 | 23.78 | 24.04 | 23.34 | 23.34 | 3,099,800 | -0.16(-0.69%) |
May 26, 2006 | 23.57 | 23.99 | 23.34 | 23.51 | 3,408,971 | -0.06(-0.24%) |
May 25, 2006 | 22.98 | 23.72 | 22.77 | 23.56 | 3,255,707 | +0.80(+3.51%) |
May 24, 2006 | 23.27 | 23.62 | 22.13 | 22.77 | 5,672,133 | -0.51(-2.17%) |
May 23, 2006 | 23.52 | 24.07 | 23.13 | 23.27 | 4,604,887 | +0.15(+0.67%) |
May 22, 2006 | 23.63 | 23.71 | 22.59 | 23.12 | 6,541,437 | -0.66(-2.78%) |
May 19, 2006 | 23.56 | 23.93 | 23.22 | 23.78 | 6,242,803 | +0.02(+0.07%) |
May 18, 2006 | 24.64 | 24.69 | 23.71 | 23.76 | 5,223,621 | -0.68(-2.77%) |
May 17, 2006 | 25.01 | 25.32 | 24.29 | 24.44 | 3,735,724 | -0.67(-2.66%) |
May 16, 2006 | 25.32 | 25.57 | 24.73 | 25.10 | 3,132,466 | -0.06(-0.23%) |
May 15, 2006 | 25.34 | 25.60 | 24.81 | 25.16 | 4,160,528 | -0.75(-2.89%) |
May 12, 2006 | 26.85 | 26.97 | 25.42 | 25.91 | 5,423,622 | -0.99(-3.69%) |
May 11, 2006 | 27.81 | 27.96 | 26.90 | 26.90 | 3,741,832 | -0.64(-2.31%) |
May 10, 2006 | 27.12 | 27.61 | 26.89 | 27.54 | 2,901,049 | +0.41(+1.50%) |
May 09, 2006 | 26.77 | 27.34 | 26.77 | 27.13 | 3,995,504 | -0.22(-0.80%) |
May 08, 2006 | 27.15 | 27.44 | 26.79 | 27.35 | 3,029,787 | -0.12(-0.45%) |
May 05, 2006 | 27.30 | 27.56 | 27.17 | 27.48 | 3,672,877 | +0.41(+1.51%) |
May 04, 2006 | 27.17 | 27.52 | 26.24 | 27.07 | 5,857,965 | -0.15(-0.54%) |
May 03, 2006 | 29.03 | 29.05 | 26.59 | 27.21 | 6,254,883 | -1.28(-4.49%) |
May 02, 2006 | 27.68 | 28.63 | 27.34 | 28.49 | 4,145,737 | +1.18(+4.33%) |
May 01, 2006 | 26.72 | 27.76 | 26.60 | 27.31 | 3,473,253 | +0.95(+3.58%) |
Apr 28, 2006 | 26.77 | 26.99 | 26.13 | 26.37 | 3,638,068 | +0.15(+0.59%) |
Apr 27, 2006 | 26.70 | 26.78 | 25.67 | 26.21 | 4,351,826 | -0.86(-3.16%) |
Apr 26, 2006 | 27.64 | 28.16 | 26.99 | 27.07 | 3,753,487 | -0.47(-1.72%) |
Apr 25, 2006 | 27.87 | 28.05 | 26.99 | 27.54 | 3,318,523 | -0.08(-0.29%) |
Apr 24, 2006 | 27.91 | 28.01 | 27.46 | 27.62 | 2,195,921 | -0.37(-1.31%) |
Apr 21, 2006 | 27.81 | 28.31 | 27.70 | 27.99 | 2,680,010 | +0.14(+0.50%) |
Apr 20, 2006 | 28.55 | 28.67 | 27.21 | 27.85 | 3,478,840 | -0.81(-2.81%) |
Apr 19, 2006 | 27.68 | 28.66 | 27.66 | 28.66 | 4,762,832 | +0.95(+3.41%) |
Apr 18, 2006 | 26.94 | 27.92 | 26.81 | 27.71 | 7,096,504 | +0.97(+3.63%) |
Apr 17, 2006 | 26.10 | 26.76 | 25.91 | 26.74 | 3,993,716 | +0.71(+2.72%) |
Apr 13, 2006 | 25.98 | 26.07 | 25.27 | 26.03 | 3,550,179 | -0.03(-0.13%) |
Apr 12, 2006 | 26.50 | 26.76 | 25.94 | 26.07 | 2,889,468 | -0.43(-1.63%) |
Apr 11, 2006 | 27.08 | 27.30 | 25.99 | 26.50 | 3,801,911 | -0.33(-1.21%) |
Apr 10, 2006 | 27.05 | 27.16 | 26.73 | 26.82 | 2,829,362 | +0.13(+0.49%) |
Apr 07, 2006 | 26.73 | 27.04 | 26.21 | 26.69 | 2,468,028 | -0.23(-0.85%) |
Apr 06, 2006 | 26.96 | 27.26 | 26.43 | 26.92 | 3,400,932 | +0.15(+0.58%) |
Apr 05, 2006 | 26.89 | 26.95 | 26.13 | 26.77 | 4,664,882 | +0.21(+0.80%) |
Apr 04, 2006 | 26.69 | 26.74 | 25.97 | 26.55 | 3,997,700 | +0.34(+1.31%) |
Apr 03, 2006 | 26.28 | 27.04 | 26.04 | 26.21 | 5,611,199 | +0.17(+0.66%) |
Mar 31, 2006 | 26.30 | 26.89 | 25.52 | 26.04 | 7,833,837 | -0.47(-1.78%) |
Mar 30, 2006 | 26.10 | 27.12 | 25.87 | 26.51 | 11,233,413 | +1.78(+7.22%) |
Mar 29, 2006 | 24.16 | 24.82 | 23.96 | 24.73 | 3,920,940 | +0.64(+2.67%) |
Mar 28, 2006 | 23.64 | 24.10 | 23.52 | 24.09 | 3,593,585 | +0.73(+3.14%) |
Mar 27, 2006 | 23.02 | 23.47 | 22.82 | 23.35 | 3,087,860 | +0.27(+1.16%) |
Mar 24, 2006 | 22.72 | 23.34 | 22.66 | 23.08 | 2,759,360 | +0.33(+1.43%) |
Mar 23, 2006 | 22.15 | 22.85 | 22.09 | 22.76 | 3,089,590 | +0.75(+3.41%) |
Mar 22, 2006 | 21.87 | 22.45 | 21.66 | 22.01 | 3,075,108 | +0.37(+1.73%) |
Mar 21, 2006 | 21.43 | 22.43 | 21.19 | 21.63 | 4,958,112 | +0.23(+1.07%) |
Mar 20, 2006 | 22.59 | 22.77 | 21.35 | 21.40 | 4,088,749 | -1.16(-5.13%) |
Mar 17, 2006 | 23.46 | 24.05 | 22.46 | 22.56 | 5,100,711 | -0.37(-1.60%) |
Mar 16, 2006 | 22.94 | 23.20 | 22.25 | 22.93 | 4,399,896 | -0.03(-0.14%) |
Mar 15, 2006 | 23.22 | 23.28 | 22.57 | 22.96 | 4,621,913 | -0.36(-1.54%) |
Mar 14, 2006 | 22.49 | 23.37 | 22.00 | 23.32 | 4,682,752 | +1.03(+4.64%) |
Mar 13, 2006 | 21.46 | 22.50 | 21.31 | 22.28 | 4,893,356 | +1.05(+4.95%) |
Mar 10, 2006 | 21.27 | 21.77 | 20.93 | 21.23 | 2,849,041 | -0.14(-0.65%) |
Mar 09, 2006 | 21.87 | 21.94 | 21.10 | 21.37 | 3,612,839 | -0.24(-1.09%) |
Mar 08, 2006 | 21.22 | 21.89 | 20.87 | 21.61 | 5,330,817 | +0.15(+0.72%) |
Mar 07, 2006 | 21.53 | 21.68 | 21.05 | 21.45 | 5,080,382 | -0.14(-0.64%) |
Mar 06, 2006 | 22.84 | 22.91 | 21.59 | 21.59 | 3,822,310 | -1.39(-6.03%) |
Mar 03, 2006 | 22.81 | 23.43 | 22.71 | 22.98 | 3,892,494 | -0.02(-0.07%) |
Mar 02, 2006 | 23.37 | 23.52 | 22.81 | 22.99 | 5,120,960 | -0.21(-0.91%) |
Mar 01, 2006 | 22.68 | 23.25 | 22.54 | 23.21 | 4,273,539 | +0.76(+3.38%) |
Feb 28, 2006 | 22.24 | 22.57 | 21.72 | 22.45 | 5,248,854 | +0.20(+0.92%) |
Feb 27, 2006 | 23.25 | 23.35 | 22.15 | 22.24 | 6,076,771 | -1.11(-4.75%) |
Feb 24, 2006 | 23.78 | 23.91 | 23.23 | 23.35 | 4,024,961 | -0.11(-0.49%) |
Feb 23, 2006 | 23.78 | 24.03 | 23.22 | 23.47 | 6,285,951 | -0.40(-1.67%) |
Feb 22, 2006 | 24.19 | 24.20 | 23.47 | 23.87 | 4,657,847 | -0.62(-2.53%) |
Feb 21, 2006 | 24.26 | 24.62 | 24.00 | 24.48 | 5,553,483 | +0.88(+3.73%) |
Feb 17, 2006 | 24.36 | 24.57 | 23.37 | 23.60 | 5,709,268 | -0.45(-1.86%) |
Feb 16, 2006 | 24.04 | 24.33 | 23.65 | 24.05 | 7,284,974 | +0.06(+0.24%) |
Feb 15, 2006 | 24.72 | 25.22 | 23.64 | 24.00 | 8,010,457 | -0.81(-3.28%) |
Feb 14, 2006 | 25.30 | 25.63 | 24.63 | 24.81 | 5,588,599 | -1.17(-4.49%) |
Feb 13, 2006 | 25.94 | 26.58 | 25.63 | 25.98 | 4,073,889 | -0.07(-0.28%) |
Feb 10, 2006 | 26.30 | 26.55 | 25.16 | 26.05 | 5,537,526 | -0.21(-0.81%) |
Feb 09, 2006 | 27.48 | 27.91 | 26.18 | 26.26 | 3,837,007 | -1.15(-4.19%) |
Feb 08, 2006 | 27.50 | 27.65 | 26.68 | 27.41 | 5,103,873 | +0.00(+0.00%) |
Feb 07, 2006 | 29.06 | 29.31 | 27.17 | 27.41 | 7,043,661 | -2.53(-8.46%) |
Feb 06, 2006 | 29.54 | 30.38 | 29.37 | 29.94 | 2,301,400 | +0.85(+2.91%) |
Feb 03, 2006 | 29.54 | 29.88 | 28.94 | 29.10 | 2,701,286 | -0.44(-1.49%) |
Feb 02, 2006 | 29.71 | 30.37 | 28.93 | 29.54 | 3,122,281 | -0.29(-0.96%) |
Feb 01, 2006 | 30.70 | 31.26 | 29.72 | 29.82 | 3,617,467 | -0.83(-2.71%) |
Jan 31, 2006 | 30.84 | 30.84 | 30.21 | 30.65 | 2,285,821 | -0.19(-0.61%) |
Jan 30, 2006 | 30.47 | 31.19 | 30.44 | 30.84 | 2,248,105 | +0.60(+1.99%) |
Jan 27, 2006 | 29.80 | 30.89 | 29.69 | 30.24 | 3,165,766 | +0.44(+1.48%) |
Jan 26, 2006 | 29.66 | 29.81 | 28.60 | 29.80 | 4,912,787 | +0.10(+0.33%) |
Jan 25, 2006 | 30.84 | 30.88 | 29.54 | 29.70 | 3,171,758 | -1.06(-3.44%) |
Jan 24, 2006 | 31.19 | 31.32 | 30.64 | 30.76 | 2,527,468 | -0.47(-1.51%) |
Jan 23, 2006 | 30.61 | 31.30 | 30.15 | 31.23 | 4,485,856 | +0.70(+2.30%) |
Jan 20, 2006 | 31.00 | 31.36 | 30.03 | 30.53 | 4,491,104 | -0.22(-0.72%) |
Jan 19, 2006 | 29.41 | 30.96 | 29.37 | 30.75 | 4,641,735 | +1.15(+3.88%) |
Jan 18, 2006 | 30.09 | 30.22 | 29.19 | 29.60 | 2,880,338 | -0.48(-1.60%) |
Jan 17, 2006 | 29.89 | 30.36 | 29.83 | 30.08 | 3,177,311 | +0.60(+2.05%) |
Jan 13, 2006 | 29.00 | 29.68 | 28.64 | 29.48 | 3,158,733 | +0.37(+1.29%) |
Jan 12, 2006 | 28.64 | 29.85 | 28.52 | 29.10 | 7,038,533 | +0.58(+2.03%) |
Jan 11, 2006 | 27.92 | 28.64 | 27.30 | 28.53 | 3,641,634 | +0.54(+1.92%) |
Jan 10, 2006 | 27.70 | 28.18 | 27.64 | 27.99 | 2,369,439 | +0.24(+0.85%) |
Jan 09, 2006 | 28.15 | 28.19 | 27.20 | 27.75 | 3,014,777 | -0.29(-1.05%) |
Jan 06, 2006 | 28.14 | 28.44 | 27.94 | 28.05 | 4,007,076 | +0.14(+0.50%) |
Jan 05, 2006 | 28.56 | 28.58 | 27.73 | 27.91 | 5,082,553 | -0.78(-2.73%) |
Jan 04, 2006 | 27.87 | 28.74 | 27.53 | 28.69 | 4,203,844 | +0.79(+2.83%) |
Jan 03, 2006 | 26.99 | 28.09 | 26.73 | 27.90 | 3,802,547 | +1.05(+3.92%) |
Dec 30, 2005 | 26.59 | 27.17 | 26.36 | 26.85 | 1,695,391 | +0.09(+0.34%) |
Dec 29, 2005 | 27.21 | 27.56 | 26.64 | 26.76 | 2,046,854 | -0.42(-1.56%) |
Dec 28, 2005 | 27.08 | 27.50 | 26.67 | 27.18 | 2,185,688 | +0.41(+1.52%) |
Dec 27, 2005 | 27.65 | 27.68 | 26.28 | 26.77 | 2,840,204 | -1.09(-3.92%) |
Dec 23, 2005 | 27.46 | 27.91 | 27.04 | 27.87 | 2,522,036 | -0.03(-0.12%) |
Dec 22, 2005 | 28.08 | 28.29 | 27.79 | 27.90 | 2,134,920 | -0.17(-0.61%) |
Dec 21, 2005 | 28.23 | 28.50 | 27.84 | 28.07 | 2,181,553 | +0.07(+0.23%) |
Dec 20, 2005 | 27.38 | 28.04 | 27.26 | 28.00 | 2,585,277 | +0.63(+2.29%) |
Dec 19, 2005 | 27.70 | 28.23 | 27.34 | 27.38 | 2,834,213 | -0.37(-1.32%) |
Dec 16, 2005 | 28.32 | 28.49 | 27.30 | 27.74 | 11,415,403 | -0.55(-1.93%) |
Dec 15, 2005 | 28.35 | 28.47 | 27.68 | 28.29 | 2,514,027 | +0.02(+0.06%) |
Dec 14, 2005 | 27.74 | 28.39 | 27.69 | 28.27 | 3,432,209 | +0.37(+1.34%) |
Dec 13, 2005 | 28.32 | 28.55 | 27.79 | 27.90 | 2,798,727 | -0.29(-1.01%) |
Dec 12, 2005 | 28.31 | 28.44 | 27.82 | 28.18 | 2,609,420 | +0.25(+0.90%) |
Dec 09, 2005 | 27.76 | 28.00 | 27.46 | 27.93 | 3,082,140 | +0.11(+0.41%) |
Dec 08, 2005 | 27.05 | 27.83 | 27.05 | 27.82 | 3,306,445 | +0.77(+2.83%) |
Dec 07, 2005 | 27.42 | 27.78 | 26.90 | 27.05 | 2,813,381 | -0.07(-0.24%) |
Dec 06, 2005 | 26.98 | 27.62 | 26.97 | 27.12 | 4,015,275 | -0.02(-0.06%) |
Dec 05, 2005 | 26.99 | 27.48 | 26.95 | 27.13 | 3,576,911 | +0.30(+1.12%) |
Dec 02, 2005 | 26.29 | 26.86 | 26.16 | 26.83 | 3,265,598 | +0.57(+2.17%) |
Dec 01, 2005 | 25.65 | 26.47 | 25.35 | 26.26 | 4,376,740 | +0.81(+3.17%) |
Nov 30, 2005 | 25.37 | 25.72 | 24.85 | 25.45 | 3,982,477 | +0.37(+1.46%) |
Nov 29, 2005 | 25.41 | 25.78 | 25.06 | 25.09 | 3,276,842 | -0.16(-0.65%) |
Nov 28, 2005 | 26.16 | 26.52 | 25.13 | 25.25 | 3,264,675 | -1.09(-4.14%) |
Nov 25, 2005 | 26.38 | 26.51 | 26.11 | 26.34 | 630,810 | +0.02(+0.09%) |
Nov 23, 2005 | 26.78 | 26.78 | 26.11 | 26.32 | 3,518,572 | -0.44(-1.64%) |
Nov 22, 2005 | 26.42 | 26.87 | 26.10 | 26.76 | 3,796,284 | +0.54(+2.05%) |
Nov 21, 2005 | 25.71 | 26.29 | 25.54 | 26.22 | 3,064,676 | +0.94(+3.71%) |
Nov 18, 2005 | 25.89 | 26.04 | 25.03 | 25.28 | 5,444,983 | -0.50(-1.93%) |
Nov 17, 2005 | 25.58 | 25.86 | 25.26 | 25.78 | 6,150,860 | +0.69(+2.76%) |
Nov 16, 2005 | 24.48 | 25.26 | 24.24 | 25.09 | 4,023,305 | +0.65(+2.67%) |
Nov 15, 2005 | 24.48 | 25.05 | 24.08 | 24.44 | 5,167,973 | -0.19(-0.76%) |
Nov 14, 2005 | 24.81 | 25.26 | 24.29 | 24.62 | 7,938,645 | +0.18(+0.73%) |
Nov 11, 2005 | 24.21 | 24.91 | 23.18 | 24.44 | 26,720,422 | -2.31(-8.62%) |
Nov 10, 2005 | 27.78 | 27.78 | 26.40 | 26.75 | 3,634,277 | -1.20(-4.29%) |
Nov 09, 2005 | 28.07 | 28.82 | 27.30 | 27.95 | 3,444,241 | -0.16(-0.58%) |
Nov 08, 2005 | 28.09 | 28.44 | 27.45 | 28.11 | 2,646,754 | +0.53(+1.92%) |
Nov 07, 2005 | 28.22 | 28.24 | 27.11 | 27.58 | 3,421,333 | -0.64(-2.25%) |
Nov 04, 2005 | 29.19 | 29.28 | 28.00 | 28.22 | 3,259,070 | -1.19(-4.05%) |
Nov 03, 2005 | 29.41 | 29.54 | 28.93 | 29.41 | 4,702,395 | +0.24(+0.81%) |
Nov 02, 2005 | 28.00 | 29.27 | 27.91 | 29.17 | 3,423,563 | +0.99(+3.53%) |
Nov 01, 2005 | 27.44 | 28.22 | 27.42 | 28.18 | 4,081,781 | +0.37(+1.32%) |
Oct 31, 2005 | 27.87 | 28.43 | 27.40 | 27.81 | 3,739,652 | -0.15(-0.52%) |
Oct 28, 2005 | 27.12 | 27.96 | 26.13 | 27.96 | 4,119,602 | +1.17(+4.38%) |
Oct 27, 2005 | 27.69 | 27.95 | 26.52 | 26.78 | 4,695,109 | +0.02(+0.06%) |
Oct 26, 2005 | 26.62 | 27.86 | 26.43 | 26.77 | 4,226,938 | -0.05(-0.18%) |
Oct 25, 2005 | 25.67 | 26.85 | 25.58 | 26.82 | 4,644,439 | +1.71(+6.82%) |
Oct 24, 2005 | 23.96 | 25.10 | 23.75 | 25.10 | 2,447,997 | +0.99(+4.09%) |
Oct 21, 2005 | 23.79 | 24.44 | 23.51 | 24.12 | 3,958,388 | +0.20(+0.85%) |
Oct 20, 2005 | 24.93 | 24.97 | 23.43 | 23.91 | 3,832,425 | -1.17(-4.65%) |
Oct 19, 2005 | 25.01 | 25.14 | 23.88 | 25.08 | 4,266,684 | +0.23(+0.92%) |
Oct 18, 2005 | 25.81 | 26.06 | 24.83 | 24.85 | 2,714,943 | -1.25(-4.78%) |
Oct 17, 2005 | 26.07 | 26.35 | 25.80 | 26.10 | 1,870,859 | +0.41(+1.59%) |
Oct 14, 2005 | 23.84 | 25.77 | 23.84 | 25.69 | 3,249,671 | +0.75(+3.01%) |
Oct 13, 2005 | 25.54 | 25.54 | 23.69 | 24.94 | 5,939,134 | -0.74(-2.89%) |
Oct 12, 2005 | 25.89 | 26.06 | 25.52 | 25.68 | 3,052,448 | -0.33(-1.25%) |
Oct 11, 2005 | 26.04 | 26.58 | 26.01 | 26.01 | 1,975,029 | +0.12(+0.47%) |
Oct 10, 2005 | 26.47 | 26.47 | 25.61 | 25.89 | 2,789,770 | -0.51(-1.94%) |
Oct 07, 2005 | 25.57 | 26.52 | 25.46 | 26.40 | 3,822,082 | +0.85(+3.32%) |
Oct 06, 2005 | 26.28 | 26.85 | 24.96 | 25.55 | 8,495,499 | -1.87(-6.81%) |
Oct 05, 2005 | 28.70 | 28.77 | 27.36 | 27.42 | 5,727,034 | -1.08(-3.77%) |
Oct 04, 2005 | 29.33 | 29.54 | 28.49 | 28.49 | 2,320,054 | -1.09(-3.69%) |
Oct 03, 2005 | 29.65 | 29.93 | 29.09 | 29.59 | 3,339,500 | +0.19(+0.64%) |
Sep 30, 2005 | 29.56 | 29.98 | 29.32 | 29.40 | 2,999,106 | -0.17(-0.58%) |
Sep 29, 2005 | 29.19 | 29.69 | 29.13 | 29.57 | 4,375,437 | +0.70(+2.43%) |
Sep 28, 2005 | 28.31 | 28.96 | 27.74 | 28.87 | 3,955,336 | +0.64(+2.28%) |
Sep 27, 2005 | 27.83 | 28.31 | 27.48 | 28.22 | 3,134,113 | +0.55(+1.97%) |
Sep 26, 2005 | 26.74 | 27.74 | 26.49 | 27.68 | 2,101,965 | +0.81(+3.03%) |
Sep 23, 2005 | 26.86 | 27.35 | 26.51 | 26.86 | 2,090,886 | -0.46(-1.67%) |
Sep 22, 2005 | 27.32 | 28.31 | 26.63 | 27.32 | 3,305,257 | -0.23(-0.83%) |
Sep 21, 2005 | 27.48 | 27.83 | 27.03 | 27.55 | 3,223,287 | +0.53(+1.96%) |
Sep 20, 2005 | 27.25 | 27.52 | 26.73 | 27.02 | 2,088,263 | -0.23(-0.84%) |
Sep 19, 2005 | 26.26 | 27.36 | 26.21 | 27.25 | 2,890,921 | +1.19(+4.57%) |
Sep 16, 2005 | 26.18 | 26.28 | 25.93 | 26.06 | 2,629,050 | -0.10(-0.37%) |
Sep 15, 2005 | 26.16 | 26.58 | 25.64 | 26.16 | 3,133,949 | +0.10(+0.38%) |
Sep 14, 2005 | 26.32 | 26.40 | 25.58 | 26.06 | 4,310,994 | -0.09(-0.34%) |
Sep 13, 2005 | 26.50 | 26.68 | 26.11 | 26.15 | 2,742,185 | -0.55(-2.08%) |
Sep 12, 2005 | 27.52 | 27.58 | 26.67 | 26.70 | 2,725,192 | -0.92(-3.33%) |
Sep 09, 2005 | 26.74 | 27.62 | 26.74 | 27.62 | 2,298,432 | +0.86(+3.20%) |
Sep 08, 2005 | 27.26 | 27.26 | 26.67 | 26.77 | 2,419,944 | -0.33(-1.20%) |
Sep 07, 2005 | 27.24 | 27.43 | 26.96 | 27.09 | 2,238,981 | +0.00(+0.00%) |
Sep 06, 2005 | 27.08 | 27.32 | 26.57 | 27.09 | 2,243,650 | +0.02(+0.09%) |
Sep 02, 2005 | 27.70 | 27.75 | 26.84 | 27.07 | 2,304,061 | -0.99(-3.51%) |
Sep 01, 2005 | 27.98 | 28.44 | 27.53 | 28.05 | 3,484,509 | +0.35(+1.26%) |
Aug 31, 2005 | 26.56 | 27.75 | 26.44 | 27.70 | 3,689,448 | +1.31(+4.97%) |
Aug 30, 2005 | 26.38 | 26.78 | 26.29 | 26.39 | 2,966,201 | +0.15(+0.59%) |
Aug 29, 2005 | 26.73 | 27.03 | 25.96 | 26.24 | 3,065,072 | +0.39(+1.51%) |
Aug 26, 2005 | 26.47 | 26.66 | 25.84 | 25.85 | 1,754,618 | -0.59(-2.22%) |
Aug 25, 2005 | 26.18 | 26.54 | 26.17 | 26.43 | 2,113,814 | +0.07(+0.25%) |
Aug 24, 2005 | 25.78 | 26.52 | 25.47 | 26.37 | 3,069,523 | +0.65(+2.53%) |
Aug 23, 2005 | 25.34 | 25.78 | 25.34 | 25.72 | 2,374,306 | +0.38(+1.51%) |
Aug 22, 2005 | 25.92 | 26.01 | 24.98 | 25.33 | 2,113,793 | -0.33(-1.30%) |
Aug 19, 2005 | 25.56 | 25.96 | 25.34 | 25.67 | 1,619,265 | +0.64(+2.57%) |
Aug 18, 2005 | 24.85 | 25.28 | 24.59 | 25.02 | 2,490,941 | -0.30(-1.19%) |
Aug 17, 2005 | 25.77 | 26.36 | 25.21 | 25.32 | 3,540,077 | -0.45(-1.74%) |
Aug 16, 2005 | 26.36 | 26.51 | 25.59 | 25.77 | 2,399,331 | -0.60(-2.29%) |
Aug 15, 2005 | 26.48 | 26.94 | 26.26 | 26.38 | 1,777,402 | -0.39(-1.46%) |
Aug 12, 2005 | 27.28 | 27.50 | 26.58 | 26.77 | 1,757,911 | -0.41(-1.50%) |
Aug 11, 2005 | 27.22 | 27.68 | 26.99 | 27.17 | 3,000,445 | +0.02(+0.06%) |
Aug 10, 2005 | 26.76 | 27.17 | 26.42 | 27.16 | 3,300,328 | +0.26(+0.97%) |
Aug 09, 2005 | 26.82 | 26.92 | 26.48 | 26.90 | 2,227,906 | +0.12(+0.46%) |
Aug 08, 2005 | 26.63 | 27.03 | 26.51 | 26.77 | 2,668,320 | +0.46(+1.77%) |
Aug 05, 2005 | 26.77 | 26.95 | 25.82 | 26.31 | 2,849,537 | -0.41(-1.52%) |
Aug 04, 2005 | 26.89 | 27.21 | 26.68 | 26.72 | 2,497,301 | -0.17(-0.64%) |
Aug 03, 2005 | 27.13 | 27.27 | 26.70 | 26.89 | 3,853,747 | -0.14(-0.51%) |
Aug 02, 2005 | 26.87 | 27.09 | 26.63 | 27.03 | 3,424,377 | +0.23(+0.85%) |