Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.35 | 30.60 | 29.75 | 30.46 | 1,396,138 | +0.15(+0.51%) |
Jul 28, 2006 | 29.95 | 30.39 | 29.51 | 30.30 | 1,724,002 | +0.37(+1.25%) |
Jul 27, 2006 | 30.40 | 31.15 | 29.88 | 29.93 | 2,388,547 | -0.52(-1.70%) |
Jul 26, 2006 | 30.31 | 30.86 | 30.14 | 30.45 | 2,050,688 | -0.01(-0.03%) |
Jul 25, 2006 | 30.12 | 30.66 | 30.05 | 30.46 | 1,908,918 | +0.26(+0.86%) |
Jul 24, 2006 | 29.72 | 30.29 | 29.55 | 30.20 | 2,801,828 | +0.48(+1.61%) |
Jul 21, 2006 | 28.64 | 30.20 | 27.89 | 29.72 | 6,421,222 | +0.99(+3.44%) |
Jul 20, 2006 | 30.41 | 30.49 | 28.61 | 28.73 | 12,482,177 | -4.60(-13.80%) |
Jul 19, 2006 | 33.55 | 34.02 | 32.88 | 33.33 | 3,354,107 | -0.21(-0.63%) |
Jul 18, 2006 | 33.16 | 33.59 | 32.44 | 33.54 | 2,026,340 | +0.30(+0.89%) |
Jul 17, 2006 | 33.27 | 33.52 | 32.73 | 33.25 | 1,777,152 | -0.02(-0.06%) |
Jul 14, 2006 | 33.52 | 34.03 | 32.73 | 33.27 | 2,689,034 | -0.23(-0.69%) |
Jul 13, 2006 | 32.40 | 34.26 | 31.40 | 33.50 | 6,113,106 | +0.35(+1.04%) |
Jul 12, 2006 | 34.45 | 34.62 | 32.73 | 33.15 | 4,851,976 | -1.52(-4.40%) |
Jul 11, 2006 | 34.27 | 34.92 | 33.69 | 34.68 | 4,876,771 | +0.54(+1.57%) |
Jul 10, 2006 | 36.19 | 36.24 | 33.81 | 34.14 | 6,951,046 | -2.06(-5.69%) |
Jul 07, 2006 | 37.32 | 37.32 | 35.88 | 36.20 | 2,762,693 | -1.26(-3.35%) |
Jul 06, 2006 | 38.11 | 38.35 | 36.78 | 37.46 | 2,547,880 | -0.75(-1.96%) |
Jul 05, 2006 | 38.32 | 38.69 | 37.79 | 38.20 | 2,606,754 | -0.42(-1.09%) |
Jul 03, 2006 | 38.48 | 38.64 | 38.19 | 38.63 | 729,198 | +0.18(+0.47%) |
Jun 30, 2006 | 38.35 | 38.66 | 37.92 | 38.44 | 2,649,012 | +0.52(+1.37%) |
Jun 29, 2006 | 36.91 | 38.03 | 36.46 | 37.93 | 4,291,677 | +1.94(+5.38%) |
Jun 28, 2006 | 35.76 | 36.09 | 35.47 | 35.99 | 1,245,741 | +0.22(+0.62%) |
Jun 27, 2006 | 35.95 | 36.28 | 35.39 | 35.77 | 1,907,647 | -0.14(-0.40%) |
Jun 26, 2006 | 35.92 | 36.31 | 35.52 | 35.91 | 1,292,906 | -0.02(-0.05%) |
Jun 23, 2006 | 35.66 | 36.54 | 35.39 | 35.93 | 1,871,836 | +0.35(+1.00%) |
Jun 22, 2006 | 35.70 | 35.86 | 34.79 | 35.58 | 2,412,625 | -0.07(-0.19%) |
Jun 21, 2006 | 34.80 | 36.22 | 34.52 | 35.64 | 2,033,839 | +0.84(+2.42%) |
Jun 20, 2006 | 34.82 | 35.22 | 34.24 | 34.80 | 1,501,739 | -0.06(-0.17%) |
Jun 19, 2006 | 35.44 | 35.80 | 34.72 | 34.86 | 1,918,653 | -0.51(-1.44%) |
Jun 16, 2006 | 35.66 | 36.28 | 35.17 | 35.37 | 3,335,736 | -0.28(-0.78%) |
Jun 15, 2006 | 33.98 | 35.85 | 33.93 | 35.64 | 3,884,674 | +2.09(+6.23%) |
Jun 14, 2006 | 33.12 | 34.07 | 33.01 | 33.55 | 2,548,023 | +0.37(+1.13%) |
Jun 13, 2006 | 33.17 | 33.80 | 32.34 | 33.18 | 2,847,924 | -0.12(-0.37%) |
Jun 12, 2006 | 34.21 | 34.32 | 33.22 | 33.30 | 1,596,094 | -0.89(-2.61%) |
Jun 09, 2006 | 34.57 | 35.18 | 34.16 | 34.20 | 2,009,888 | -0.25(-0.72%) |
Jun 08, 2006 | 34.15 | 34.51 | 33.31 | 34.45 | 4,940,471 | -0.16(-0.47%) |
Jun 07, 2006 | 34.82 | 35.49 | 34.57 | 34.61 | 1,761,784 | -0.23(-0.66%) |
Jun 06, 2006 | 35.48 | 35.76 | 34.43 | 34.84 | 2,832,306 | -0.65(-1.84%) |
Jun 05, 2006 | 35.97 | 36.18 | 35.34 | 35.49 | 1,430,197 | -0.48(-1.33%) |
Jun 02, 2006 | 36.65 | 36.72 | 35.23 | 35.97 | 2,373,949 | -0.31(-0.85%) |
Jun 01, 2006 | 35.78 | 36.29 | 35.78 | 36.28 | 3,551,979 | +0.25(+0.69%) |
May 31, 2006 | 35.67 | 36.18 | 35.26 | 36.03 | 4,100,062 | +0.20(+0.56%) |
May 30, 2006 | 36.49 | 36.70 | 35.79 | 35.83 | 3,133,922 | -1.17(-3.16%) |
May 26, 2006 | 37.74 | 37.74 | 36.66 | 37.00 | 2,356,275 | -0.68(-1.81%) |
May 25, 2006 | 37.95 | 38.11 | 36.97 | 37.68 | 1,892,531 | +0.24(+0.64%) |
May 24, 2006 | 37.25 | 38.35 | 36.35 | 37.44 | 3,219,464 | +0.05(+0.13%) |
May 23, 2006 | 37.42 | 38.03 | 37.20 | 37.39 | 2,452,085 | +0.13(+0.36%) |
May 22, 2006 | 37.83 | 38.38 | 36.69 | 37.25 | 2,602,797 | -1.04(-2.73%) |
May 19, 2006 | 37.32 | 38.44 | 36.64 | 38.30 | 4,668,524 | +0.70(+1.86%) |
May 18, 2006 | 38.76 | 38.91 | 37.48 | 37.60 | 3,694,472 | -1.01(-2.61%) |
May 17, 2006 | 38.63 | 39.07 | 37.98 | 38.61 | 3,978,763 | +0.04(+0.10%) |
May 16, 2006 | 39.20 | 39.24 | 37.93 | 38.57 | 3,410,325 | -0.53(-1.35%) |
May 15, 2006 | 39.32 | 39.61 | 38.80 | 39.10 | 2,621,622 | -0.21(-0.54%) |
May 12, 2006 | 39.23 | 39.71 | 38.51 | 39.31 | 2,525,861 | -0.15(-0.39%) |
May 11, 2006 | 41.62 | 41.78 | 39.26 | 39.46 | 4,593,008 | -2.24(-5.38%) |
May 10, 2006 | 42.59 | 42.66 | 41.41 | 41.70 | 2,599,331 | -0.87(-2.05%) |
May 09, 2006 | 43.29 | 43.46 | 42.52 | 42.58 | 3,626,879 | -0.72(-1.66%) |
May 08, 2006 | 41.90 | 43.62 | 41.79 | 43.29 | 4,507,783 | +1.49(+3.55%) |
May 05, 2006 | 41.20 | 41.89 | 40.93 | 41.81 | 3,415,430 | +0.87(+2.13%) |
May 04, 2006 | 40.02 | 41.13 | 39.84 | 40.94 | 3,410,837 | +0.97(+2.42%) |
May 03, 2006 | 39.06 | 40.03 | 38.92 | 39.97 | 2,810,216 | +0.98(+2.51%) |
May 02, 2006 | 38.66 | 39.30 | 38.66 | 38.99 | 2,121,672 | +0.31(+0.79%) |
May 01, 2006 | 38.19 | 39.10 | 38.18 | 38.68 | 2,377,309 | +0.41(+1.08%) |
Apr 28, 2006 | 38.27 | 38.41 | 37.94 | 38.27 | 2,107,348 | +0.02(+0.05%) |
Apr 27, 2006 | 38.29 | 39.07 | 37.88 | 38.25 | 2,394,931 | -0.48(-1.24%) |
Apr 26, 2006 | 38.36 | 39.07 | 38.32 | 38.73 | 2,078,339 | +0.19(+0.50%) |
Apr 25, 2006 | 38.59 | 39.30 | 38.28 | 38.54 | 2,204,184 | -0.22(-0.57%) |
Apr 24, 2006 | 38.46 | 38.91 | 38.33 | 38.76 | 3,175,705 | -0.15(-0.39%) |
Apr 21, 2006 | 39.26 | 40.42 | 36.43 | 38.91 | 5,354,146 | -1.30(-3.24%) |
Apr 20, 2006 | 40.31 | 41.42 | 39.21 | 40.22 | 9,233,438 | +2.94(+7.90%) |
Apr 19, 2006 | 36.99 | 37.39 | 36.47 | 37.27 | 2,661,405 | +0.49(+1.33%) |
Apr 18, 2006 | 36.38 | 36.91 | 35.86 | 36.78 | 2,028,334 | +0.46(+1.27%) |
Apr 17, 2006 | 36.59 | 36.66 | 35.79 | 36.32 | 1,489,172 | -0.02(-0.05%) |
Apr 13, 2006 | 36.34 | 36.67 | 35.95 | 36.34 | 1,386,818 | +0.02(+0.05%) |
Apr 12, 2006 | 35.99 | 36.51 | 35.88 | 36.32 | 1,069,960 | +0.34(+0.93%) |
Apr 11, 2006 | 36.91 | 37.05 | 35.72 | 35.99 | 2,359,623 | -0.77(-2.09%) |
Apr 10, 2006 | 36.15 | 36.96 | 36.10 | 36.76 | 2,622,732 | +0.72(+2.00%) |
Apr 07, 2006 | 36.25 | 36.59 | 35.97 | 36.04 | 2,553,874 | -0.01(-0.03%) |
Apr 06, 2006 | 36.04 | 36.30 | 35.65 | 36.05 | 2,055,598 | -0.16(-0.45%) |
Apr 05, 2006 | 35.95 | 36.40 | 35.86 | 36.21 | 2,042,775 | +0.16(+0.45%) |
Apr 04, 2006 | 35.98 | 36.59 | 35.63 | 36.05 | 2,804,147 | -0.55(-1.49%) |
Apr 03, 2006 | 36.81 | 36.81 | 36.23 | 36.59 | 3,495,671 | +0.26(+0.71%) |
Mar 31, 2006 | 35.53 | 36.60 | 35.43 | 36.33 | 4,924,550 | +1.20(+3.41%) |
Mar 30, 2006 | 34.17 | 35.23 | 34.09 | 35.14 | 3,243,521 | +0.91(+2.66%) |
Mar 29, 2006 | 33.47 | 34.49 | 33.33 | 34.23 | 2,212,457 | +0.76(+2.26%) |
Mar 28, 2006 | 33.79 | 33.84 | 33.28 | 33.47 | 1,804,436 | -0.52(-1.52%) |
Mar 27, 2006 | 34.13 | 34.15 | 33.82 | 33.99 | 2,278,581 | -0.17(-0.51%) |
Mar 24, 2006 | 34.19 | 34.51 | 33.86 | 34.16 | 1,954,955 | -0.24(-0.70%) |
Mar 23, 2006 | 33.79 | 34.51 | 33.38 | 34.40 | 3,246,712 | +0.55(+1.61%) |
Mar 22, 2006 | 33.29 | 33.92 | 32.97 | 33.85 | 2,096,709 | +0.32(+0.94%) |
Mar 21, 2006 | 34.14 | 34.22 | 33.42 | 33.54 | 2,064,993 | -0.80(-2.32%) |
Mar 20, 2006 | 34.47 | 34.61 | 34.07 | 34.33 | 1,771,585 | -0.11(-0.31%) |
Mar 17, 2006 | 33.54 | 34.53 | 33.54 | 34.44 | 3,365,881 | +0.63(+1.87%) |
Mar 16, 2006 | 33.82 | 34.23 | 33.71 | 33.80 | 2,600,384 | +0.26(+0.77%) |
Mar 15, 2006 | 32.77 | 33.65 | 32.56 | 33.54 | 3,104,710 | +0.71(+2.16%) |
Mar 14, 2006 | 32.16 | 33.14 | 32.11 | 32.84 | 3,390,744 | +0.36(+1.12%) |
Mar 13, 2006 | 32.02 | 32.86 | 32.02 | 32.47 | 4,871,196 | +1.46(+4.70%) |
Mar 10, 2006 | 30.75 | 31.16 | 30.10 | 31.01 | 1,370,404 | +0.17(+0.56%) |
Mar 09, 2006 | 31.10 | 31.49 | 30.75 | 30.84 | 983,095 | -0.29(-0.92%) |
Mar 08, 2006 | 30.87 | 31.49 | 30.63 | 31.13 | 2,166,066 | +0.12(+0.37%) |
Mar 07, 2006 | 30.69 | 31.26 | 30.63 | 31.01 | 1,976,227 | -0.34(-1.07%) |
Mar 06, 2006 | 31.63 | 32.08 | 31.11 | 31.35 | 2,067,323 | -0.08(-0.24%) |
Mar 03, 2006 | 31.49 | 31.95 | 30.97 | 31.43 | 2,209,401 | -0.06(-0.18%) |
Mar 02, 2006 | 31.45 | 31.62 | 30.92 | 31.48 | 1,819,715 | +0.02(+0.06%) |
Mar 01, 2006 | 30.90 | 31.63 | 30.51 | 31.46 | 2,919,873 | +0.44(+1.42%) |
Feb 28, 2006 | 30.81 | 31.09 | 30.39 | 31.02 | 2,934,272 | +0.21(+0.68%) |
Feb 27, 2006 | 29.57 | 31.17 | 29.54 | 30.81 | 2,440,070 | +1.14(+3.85%) |
Feb 24, 2006 | 29.84 | 29.96 | 29.27 | 29.67 | 1,698,306 | -0.28(-0.93%) |
Feb 23, 2006 | 30.07 | 30.14 | 29.63 | 29.95 | 1,537,678 | -0.21(-0.70%) |
Feb 22, 2006 | 29.50 | 30.29 | 29.36 | 30.16 | 1,679,194 | +0.73(+2.48%) |
Feb 21, 2006 | 29.96 | 30.25 | 29.24 | 29.43 | 2,191,443 | -0.67(-2.23%) |
Feb 17, 2006 | 30.31 | 30.44 | 29.89 | 30.10 | 1,742,459 | -0.25(-0.82%) |
Feb 16, 2006 | 29.46 | 30.43 | 29.41 | 30.35 | 2,533,658 | +0.97(+3.30%) |
Feb 15, 2006 | 28.79 | 29.65 | 28.66 | 29.38 | 1,760,729 | +0.62(+2.17%) |
Feb 14, 2006 | 29.18 | 29.18 | 28.65 | 28.76 | 2,322,404 | -0.33(-1.12%) |
Feb 13, 2006 | 29.31 | 29.58 | 28.81 | 29.09 | 1,081,074 | -0.22(-0.75%) |
Feb 10, 2006 | 29.82 | 29.83 | 29.24 | 29.31 | 1,889,188 | -0.48(-1.61%) |
Feb 09, 2006 | 29.43 | 30.25 | 29.33 | 29.79 | 3,176,889 | +0.37(+1.27%) |
Feb 08, 2006 | 29.05 | 29.59 | 28.43 | 29.41 | 2,679,379 | +0.58(+1.99%) |
Feb 07, 2006 | 29.10 | 29.38 | 28.48 | 28.84 | 1,551,346 | -0.36(-1.25%) |
Feb 06, 2006 | 29.63 | 29.71 | 29.12 | 29.20 | 1,560,050 | -0.16(-0.56%) |
Feb 03, 2006 | 29.42 | 29.45 | 28.90 | 29.36 | 2,208,034 | -0.22(-0.75%) |
Feb 02, 2006 | 29.67 | 29.91 | 29.37 | 29.59 | 2,603,456 | -0.27(-0.90%) |
Feb 01, 2006 | 29.03 | 29.97 | 28.70 | 29.85 | 1,771,975 | +0.29(+0.97%) |
Jan 31, 2006 | 29.67 | 29.87 | 29.26 | 29.57 | 1,487,716 | -0.19(-0.64%) |
Jan 30, 2006 | 30.10 | 30.45 | 29.69 | 29.76 | 1,514,246 | -0.41(-1.37%) |
Jan 27, 2006 | 29.88 | 30.53 | 29.88 | 30.17 | 1,819,486 | +0.16(+0.54%) |
Jan 26, 2006 | 30.27 | 30.27 | 29.76 | 30.01 | 1,870,894 | +0.02(+0.06%) |
Jan 25, 2006 | 29.77 | 30.51 | 29.65 | 29.99 | 3,479,701 | +0.08(+0.26%) |
Jan 24, 2006 | 30.01 | 30.30 | 29.60 | 29.91 | 2,283,969 | -0.15(-0.51%) |
Jan 23, 2006 | 30.10 | 30.48 | 30.00 | 30.06 | 2,076,793 | -0.32(-1.04%) |
Jan 20, 2006 | 30.19 | 30.69 | 29.91 | 30.38 | 4,697,563 | -0.66(-2.13%) |
Jan 19, 2006 | 31.17 | 33.24 | 30.66 | 31.04 | 15,064,260 | +2.25(+7.83%) |
Jan 18, 2006 | 28.81 | 29.08 | 28.14 | 28.79 | 3,022,336 | -0.36(-1.25%) |
Jan 17, 2006 | 29.25 | 29.49 | 28.77 | 29.15 | 1,886,742 | -0.14(-0.49%) |
Jan 13, 2006 | 29.15 | 29.36 | 28.58 | 29.30 | 1,918,851 | +0.19(+0.66%) |
Jan 12, 2006 | 28.38 | 29.44 | 28.28 | 29.11 | 2,548,053 | +0.75(+2.64%) |
Jan 11, 2006 | 28.28 | 28.43 | 28.10 | 28.36 | 1,495,716 | +0.09(+0.30%) |
Jan 10, 2006 | 28.51 | 28.65 | 28.10 | 28.27 | 1,771,880 | -0.41(-1.44%) |
Jan 09, 2006 | 28.93 | 28.95 | 28.37 | 28.68 | 2,885,693 | -0.20(-0.70%) |
Jan 06, 2006 | 28.85 | 29.07 | 28.31 | 28.89 | 2,964,556 | +0.16(+0.57%) |
Jan 05, 2006 | 28.66 | 28.83 | 28.63 | 28.72 | 1,383,303 | +0.02(+0.07%) |
Jan 04, 2006 | 28.15 | 28.76 | 28.13 | 28.70 | 3,307,369 | +0.67(+2.39%) |
Jan 03, 2006 | 27.64 | 28.26 | 27.41 | 28.03 | 3,210,547 | +0.49(+1.78%) |
Dec 30, 2005 | 27.64 | 27.73 | 27.32 | 27.54 | 1,662,911 | -0.19(-0.69%) |
Dec 29, 2005 | 28.02 | 28.04 | 27.66 | 27.73 | 1,042,642 | -0.28(-0.99%) |
Dec 28, 2005 | 27.99 | 28.20 | 27.66 | 28.01 | 1,345,373 | +0.22(+0.79%) |
Dec 27, 2005 | 28.00 | 28.24 | 27.70 | 27.79 | 1,347,459 | -0.24(-0.86%) |
Dec 23, 2005 | 27.75 | 28.14 | 27.63 | 28.03 | 1,383,604 | +0.24(+0.86%) |
Dec 22, 2005 | 27.14 | 28.03 | 27.01 | 27.79 | 3,038,343 | +0.72(+2.66%) |
Dec 21, 2005 | 26.36 | 27.16 | 26.32 | 27.07 | 2,604,219 | +0.82(+3.14%) |
Dec 20, 2005 | 26.34 | 26.49 | 26.03 | 26.25 | 1,138,804 | -0.08(-0.29%) |
Dec 19, 2005 | 26.07 | 26.70 | 25.98 | 26.33 | 2,059,690 | +0.44(+1.70%) |
Dec 16, 2005 | 25.68 | 26.23 | 25.60 | 25.88 | 4,125,462 | +0.20(+0.78%) |
Dec 15, 2005 | 25.98 | 25.98 | 25.39 | 25.68 | 2,858,447 | -0.29(-1.11%) |
Dec 14, 2005 | 26.16 | 26.27 | 25.85 | 25.97 | 1,662,120 | -0.14(-0.55%) |
Dec 13, 2005 | 26.27 | 26.55 | 26.01 | 26.11 | 1,278,614 | -0.23(-0.87%) |
Dec 12, 2005 | 26.33 | 26.40 | 25.93 | 26.34 | 1,351,488 | +0.03(+0.11%) |
Dec 09, 2005 | 25.89 | 26.36 | 25.80 | 26.32 | 915,780 | +0.38(+1.48%) |
Dec 08, 2005 | 26.31 | 26.35 | 25.77 | 25.93 | 1,323,046 | -0.29(-1.10%) |
Dec 07, 2005 | 26.27 | 26.33 | 26.05 | 26.22 | 749,207 | -0.09(-0.33%) |
Dec 06, 2005 | 26.16 | 26.51 | 26.08 | 26.31 | 1,132,243 | +0.19(+0.73%) |
Dec 05, 2005 | 26.31 | 26.41 | 25.87 | 26.11 | 1,196,658 | -0.30(-1.13%) |
Dec 02, 2005 | 26.15 | 26.62 | 26.15 | 26.41 | 1,623,675 | +0.05(+0.18%) |
Dec 01, 2005 | 26.07 | 26.52 | 25.98 | 26.36 | 1,661,094 | +0.35(+1.33%) |
Nov 30, 2005 | 25.79 | 26.02 | 25.55 | 26.02 | 1,828,995 | +0.11(+0.41%) |
Nov 29, 2005 | 25.86 | 26.15 | 25.68 | 25.91 | 1,236,684 | +0.06(+0.22%) |
Nov 28, 2005 | 26.38 | 26.47 | 25.83 | 25.86 | 1,532,914 | -0.68(-2.57%) |
Nov 25, 2005 | 26.53 | 26.56 | 26.17 | 26.54 | 720,884 | -0.07(-0.25%) |
Nov 23, 2005 | 26.61 | 26.68 | 26.19 | 26.60 | 1,035,007 | -0.12(-0.43%) |
Nov 22, 2005 | 26.67 | 26.80 | 26.50 | 26.72 | 787,809 | -0.09(-0.32%) |
Nov 21, 2005 | 26.75 | 26.84 | 26.21 | 26.80 | 1,398,440 | +0.11(+0.39%) |
Nov 18, 2005 | 26.80 | 27.02 | 26.47 | 26.70 | 1,544,980 | -0.02(-0.07%) |
Nov 17, 2005 | 26.61 | 26.84 | 26.45 | 26.72 | 1,075,196 | +0.06(+0.22%) |
Nov 16, 2005 | 26.42 | 26.74 | 26.34 | 26.66 | 1,278,817 | +0.17(+0.65%) |
Nov 15, 2005 | 26.35 | 26.68 | 26.24 | 26.49 | 1,574,899 | +0.04(+0.15%) |
Nov 14, 2005 | 26.15 | 26.49 | 26.11 | 26.45 | 1,352,470 | +0.20(+0.77%) |
Nov 11, 2005 | 26.56 | 26.70 | 26.17 | 26.25 | 1,304,979 | -0.21(-0.80%) |
Nov 10, 2005 | 25.98 | 26.55 | 25.78 | 26.46 | 2,259,667 | +0.49(+1.88%) |
Nov 09, 2005 | 26.15 | 26.23 | 25.79 | 25.97 | 2,174,772 | -0.35(-1.35%) |
Nov 08, 2005 | 26.21 | 26.44 | 26.08 | 26.33 | 1,571,719 | +0.01(+0.04%) |
Nov 07, 2005 | 26.29 | 26.57 | 26.17 | 26.32 | 1,658,160 | +0.05(+0.18%) |
Nov 04, 2005 | 25.99 | 26.63 | 25.95 | 26.27 | 2,815,021 | -0.31(-1.15%) |
Nov 03, 2005 | 27.48 | 27.50 | 26.45 | 26.57 | 2,965,872 | -0.70(-2.57%) |
Nov 02, 2005 | 26.73 | 27.47 | 26.70 | 27.27 | 2,458,681 | +0.48(+1.79%) |
Nov 01, 2005 | 26.36 | 27.03 | 26.36 | 26.80 | 2,819,140 | +0.41(+1.56%) |
Oct 31, 2005 | 25.63 | 26.61 | 25.60 | 26.38 | 2,587,187 | +0.79(+3.07%) |
Oct 28, 2005 | 25.87 | 25.93 | 25.36 | 25.60 | 2,512,874 | +0.22(+0.87%) |
Oct 27, 2005 | 26.10 | 26.79 | 25.18 | 25.38 | 4,476,151 | -0.83(-3.18%) |
Oct 26, 2005 | 26.05 | 26.41 | 25.93 | 26.21 | 2,589,526 | +0.09(+0.33%) |
Oct 25, 2005 | 26.35 | 26.40 | 25.72 | 26.12 | 2,778,364 | -0.16(-0.62%) |
Oct 24, 2005 | 25.16 | 26.37 | 25.03 | 26.29 | 4,173,178 | +1.00(+3.94%) |
Oct 21, 2005 | 24.91 | 25.41 | 24.62 | 25.29 | 3,599,521 | +0.22(+0.88%) |
Oct 20, 2005 | 24.71 | 25.41 | 24.26 | 25.07 | 7,363,909 | +1.61(+6.87%) |
Oct 19, 2005 | 22.74 | 23.47 | 22.63 | 23.46 | 2,161,228 | +0.64(+2.82%) |
Oct 18, 2005 | 23.07 | 23.09 | 22.73 | 22.82 | 807,781 | -0.28(-1.20%) |
Oct 17, 2005 | 23.32 | 23.32 | 22.78 | 23.09 | 875,120 | -0.19(-0.82%) |
Oct 14, 2005 | 22.98 | 23.38 | 22.69 | 23.29 | 1,119,210 | +0.33(+1.42%) |
Oct 13, 2005 | 23.11 | 23.15 | 22.40 | 22.96 | 2,103,373 | -0.19(-0.83%) |
Oct 12, 2005 | 23.32 | 23.51 | 23.11 | 23.15 | 1,313,500 | -0.38(-1.63%) |
Oct 11, 2005 | 23.29 | 23.85 | 23.22 | 23.54 | 2,209,039 | +0.16(+0.70%) |
Oct 10, 2005 | 23.30 | 23.39 | 23.21 | 23.37 | 1,065,128 | +0.15(+0.66%) |
Oct 07, 2005 | 23.31 | 23.44 | 23.07 | 23.22 | 1,574,284 | -0.08(-0.33%) |
Oct 06, 2005 | 23.99 | 24.21 | 23.04 | 23.30 | 2,268,599 | -0.45(-1.90%) |
Oct 05, 2005 | 24.26 | 24.30 | 23.64 | 23.75 | 942,128 | -0.55(-2.25%) |
Oct 04, 2005 | 24.27 | 24.59 | 24.21 | 24.29 | 1,866,538 | +0.03(+0.12%) |
Oct 03, 2005 | 23.97 | 24.35 | 23.92 | 24.26 | 1,256,255 | +0.16(+0.68%) |
Sep 30, 2005 | 23.89 | 24.15 | 23.74 | 24.10 | 1,175,308 | +0.29(+1.21%) |
Sep 29, 2005 | 23.45 | 23.92 | 23.10 | 23.81 | 1,036,897 | +0.43(+1.84%) |
Sep 28, 2005 | 22.92 | 23.46 | 22.91 | 23.38 | 1,469,611 | +0.47(+2.05%) |
Sep 27, 2005 | 22.77 | 23.10 | 22.55 | 22.91 | 1,026,471 | +0.15(+0.67%) |
Sep 26, 2005 | 22.77 | 22.88 | 22.57 | 22.76 | 1,426,991 | +0.08(+0.34%) |
Sep 23, 2005 | 22.68 | 22.83 | 22.47 | 22.68 | 1,263,351 | -0.11(-0.46%) |
Sep 22, 2005 | 22.79 | 22.86 | 22.43 | 22.79 | 2,049,791 | -0.30(-1.29%) |
Sep 21, 2005 | 23.50 | 23.59 | 23.00 | 23.09 | 1,496,903 | -0.55(-2.31%) |
Sep 20, 2005 | 23.61 | 23.92 | 23.47 | 23.63 | 1,471,924 | +0.06(+0.24%) |
Sep 19, 2005 | 24.11 | 24.11 | 23.29 | 23.57 | 1,537,556 | -0.51(-2.11%) |
Sep 16, 2005 | 24.12 | 24.23 | 23.85 | 24.08 | 3,564,866 | +0.04(+0.16%) |
Sep 15, 2005 | 24.17 | 24.34 | 23.92 | 24.04 | 1,424,489 | -0.07(-0.28%) |
Sep 14, 2005 | 24.28 | 24.44 | 23.90 | 24.11 | 2,082,627 | -0.25(-1.02%) |
Sep 13, 2005 | 24.16 | 24.53 | 24.15 | 24.36 | 1,849,232 | +0.08(+0.32%) |
Sep 12, 2005 | 23.87 | 24.46 | 23.87 | 24.28 | 1,624,952 | +0.35(+1.44%) |
Sep 09, 2005 | 23.75 | 23.94 | 23.56 | 23.94 | 882,265 | +0.20(+0.85%) |
Sep 08, 2005 | 23.84 | 23.85 | 23.60 | 23.74 | 1,208,019 | -0.12(-0.52%) |
Sep 07, 2005 | 23.80 | 23.97 | 23.36 | 23.86 | 2,074,499 | -0.04(-0.16%) |
Sep 06, 2005 | 23.19 | 23.91 | 23.07 | 23.90 | 1,856,468 | +0.79(+3.40%) |
Sep 02, 2005 | 22.95 | 23.15 | 22.87 | 23.11 | 1,137,999 | +0.16(+0.71%) |
Sep 01, 2005 | 22.67 | 23.15 | 22.59 | 22.95 | 1,583,438 | +0.13(+0.59%) |
Aug 31, 2005 | 22.98 | 22.99 | 22.34 | 22.82 | 1,639,822 | -0.10(-0.42%) |
Aug 30, 2005 | 22.91 | 23.04 | 22.68 | 22.91 | 1,239,465 | -0.18(-0.79%) |
Aug 29, 2005 | 22.82 | 23.19 | 22.71 | 23.09 | 1,175,896 | +0.21(+0.92%) |
Aug 26, 2005 | 22.87 | 22.97 | 22.66 | 22.88 | 1,036,505 | -0.03(-0.13%) |
Aug 25, 2005 | 22.67 | 23.03 | 22.67 | 22.91 | 1,360,085 | +0.24(+1.06%) |
Aug 24, 2005 | 22.43 | 23.01 | 22.27 | 22.67 | 1,323,233 | +0.16(+0.72%) |
Aug 23, 2005 | 22.47 | 22.63 | 22.22 | 22.51 | 1,159,057 | +0.03(+0.13%) |
Aug 22, 2005 | 22.63 | 22.67 | 22.24 | 22.48 | 1,291,344 | -0.09(-0.38%) |
Aug 19, 2005 | 22.47 | 22.63 | 22.40 | 22.57 | 1,201,004 | +0.04(+0.17%) |
Aug 18, 2005 | 22.48 | 22.82 | 22.17 | 22.53 | 1,484,808 | -0.02(-0.09%) |
Aug 17, 2005 | 22.35 | 22.74 | 22.11 | 22.55 | 1,780,400 | +0.14(+0.64%) |
Aug 16, 2005 | 22.51 | 22.51 | 22.15 | 22.40 | 1,314,033 | -0.09(-0.38%) |
Aug 15, 2005 | 22.50 | 22.64 | 22.24 | 22.49 | 867,322 | +0.00(+0.00%) |
Aug 12, 2005 | 22.39 | 22.53 | 22.21 | 22.49 | 1,123,459 | +0.15(+0.69%) |
Aug 11, 2005 | 22.05 | 22.49 | 22.00 | 22.34 | 1,418,633 | +0.35(+1.61%) |
Aug 10, 2005 | 22.42 | 22.48 | 21.97 | 21.98 | 1,296,209 | -0.32(-1.42%) |
Aug 09, 2005 | 22.46 | 22.61 | 22.16 | 22.30 | 1,408,816 | +0.00(+0.00%) |
Aug 08, 2005 | 22.16 | 22.49 | 22.03 | 22.30 | 1,496,763 | +0.21(+0.95%) |
Aug 05, 2005 | 22.31 | 22.43 | 22.03 | 22.09 | 876,987 | -0.37(-1.66%) |
Aug 04, 2005 | 22.55 | 22.86 | 22.40 | 22.46 | 812,428 | -0.20(-0.89%) |
Aug 03, 2005 | 22.31 | 22.91 | 22.29 | 22.66 | 2,383,618 | +0.13(+0.60%) |
Aug 02, 2005 | 22.59 | 22.75 | 22.35 | 22.53 | 1,749,268 | -0.27(-1.18%) |