Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 49.22 | 49.73 | 48.62 | 49.43 | 804,844 | +0.30(+0.61%) |
Apr 27, 2006 | 48.64 | 50.10 | 48.11 | 49.13 | 1,463,195 | +0.45(+0.93%) |
Apr 26, 2006 | 50.23 | 50.37 | 48.50 | 48.68 | 1,468,057 | -1.68(-3.34%) |
Apr 25, 2006 | 50.68 | 51.34 | 50.17 | 50.36 | 1,445,376 | +0.36(+0.71%) |
Apr 24, 2006 | 50.11 | 50.14 | 49.36 | 50.00 | 538,340 | -0.13(-0.26%) |
Apr 21, 2006 | 50.53 | 50.76 | 49.36 | 50.13 | 1,052,713 | -0.12(-0.25%) |
Apr 20, 2006 | 50.25 | 51.14 | 50.13 | 50.25 | 1,202,457 | +0.06(+0.12%) |
Apr 19, 2006 | 50.95 | 51.25 | 49.83 | 50.20 | 1,273,803 | -0.02(-0.04%) |
Apr 18, 2006 | 50.41 | 51.23 | 50.07 | 50.21 | 1,404,335 | -0.12(-0.23%) |
Apr 17, 2006 | 49.86 | 51.27 | 49.43 | 50.33 | 1,140,387 | +0.28(+0.56%) |
Apr 13, 2006 | 49.88 | 50.40 | 48.78 | 50.05 | 833,168 | +0.29(+0.57%) |
Apr 12, 2006 | 48.83 | 49.90 | 48.73 | 49.77 | 1,241,343 | +0.94(+1.92%) |
Apr 11, 2006 | 49.62 | 50.30 | 48.21 | 48.83 | 2,247,135 | -0.79(-1.58%) |
Apr 10, 2006 | 50.08 | 50.94 | 49.42 | 49.62 | 1,262,128 | -0.41(-0.82%) |
Apr 07, 2006 | 51.35 | 52.08 | 49.86 | 50.03 | 2,050,814 | -1.21(-2.37%) |
Apr 06, 2006 | 50.88 | 51.48 | 50.51 | 51.24 | 1,162,742 | +0.34(+0.66%) |
Apr 05, 2006 | 50.14 | 51.47 | 50.07 | 50.90 | 1,827,124 | +0.99(+1.99%) |
Apr 04, 2006 | 49.33 | 50.01 | 48.58 | 49.91 | 1,357,943 | +1.26(+2.59%) |
Apr 03, 2006 | 50.02 | 50.42 | 48.47 | 48.65 | 1,318,391 | -1.26(-2.52%) |
Mar 31, 2006 | 50.02 | 51.14 | 49.49 | 49.91 | 1,604,867 | -0.06(-0.12%) |
Mar 30, 2006 | 49.64 | 50.66 | 49.63 | 49.97 | 1,317,068 | +0.36(+0.72%) |
Mar 29, 2006 | 48.74 | 50.20 | 48.71 | 49.61 | 1,791,593 | +1.10(+2.26%) |
Mar 28, 2006 | 48.03 | 50.33 | 48.00 | 48.51 | 2,912,969 | +0.10(+0.21%) |
Mar 27, 2006 | 47.27 | 48.54 | 46.83 | 48.41 | 2,057,563 | +1.11(+2.35%) |
Mar 24, 2006 | 45.72 | 47.41 | 45.72 | 47.30 | 1,558,333 | +1.49(+3.26%) |
Mar 23, 2006 | 46.55 | 46.56 | 45.53 | 45.81 | 1,485,428 | -0.77(-1.65%) |
Mar 22, 2006 | 45.33 | 47.68 | 45.23 | 46.57 | 2,149,228 | +1.01(+2.21%) |
Mar 21, 2006 | 47.11 | 47.11 | 45.40 | 45.56 | 1,310,047 | -1.47(-3.13%) |
Mar 20, 2006 | 46.58 | 47.11 | 46.29 | 47.04 | 1,632,024 | +0.45(+0.98%) |
Mar 17, 2006 | 45.55 | 46.69 | 45.44 | 46.58 | 1,214,555 | +1.04(+2.28%) |
Mar 16, 2006 | 46.25 | 46.98 | 45.50 | 45.55 | 1,357,664 | -0.83(-1.79%) |
Mar 15, 2006 | 46.03 | 46.60 | 45.62 | 46.38 | 1,877,974 | +0.55(+1.20%) |
Mar 14, 2006 | 45.45 | 46.03 | 44.55 | 45.82 | 2,111,083 | +0.34(+0.76%) |
Mar 13, 2006 | 45.08 | 46.43 | 44.91 | 45.48 | 1,365,868 | +1.16(+2.62%) |
Mar 10, 2006 | 44.48 | 45.46 | 44.29 | 44.32 | 1,417,294 | -0.26(-0.58%) |
Mar 09, 2006 | 45.89 | 46.11 | 44.39 | 44.58 | 3,191,499 | -1.18(-2.57%) |
Mar 08, 2006 | 46.76 | 46.76 | 45.65 | 45.75 | 2,926,737 | -1.23(-2.61%) |
Mar 07, 2006 | 46.60 | 47.98 | 46.44 | 46.98 | 3,200,993 | -0.08(-0.18%) |
Mar 06, 2006 | 46.05 | 48.87 | 45.67 | 47.07 | 8,738,671 | +5.23(+12.51%) |
Mar 03, 2006 | 42.11 | 42.97 | 41.60 | 41.83 | 1,777,287 | -0.40(-0.95%) |
Mar 02, 2006 | 43.09 | 43.17 | 41.86 | 42.23 | 1,307,526 | -0.90(-2.08%) |
Mar 01, 2006 | 43.14 | 43.48 | 42.86 | 43.13 | 1,054,024 | -0.03(-0.06%) |
Feb 28, 2006 | 43.00 | 43.54 | 42.71 | 43.16 | 1,090,977 | +0.16(+0.36%) |
Feb 27, 2006 | 43.69 | 44.29 | 42.89 | 43.00 | 1,548,157 | -0.39(-0.90%) |
Feb 24, 2006 | 42.23 | 44.27 | 42.21 | 43.39 | 3,311,782 | +0.20(+0.47%) |
Feb 23, 2006 | 43.68 | 44.00 | 42.78 | 43.19 | 2,041,913 | -0.59(-1.35%) |
Feb 22, 2006 | 42.77 | 44.43 | 42.28 | 43.78 | 2,133,778 | +0.76(+1.77%) |
Feb 21, 2006 | 43.06 | 43.47 | 42.36 | 43.02 | 1,144,314 | +0.21(+0.49%) |
Feb 17, 2006 | 42.60 | 43.76 | 42.40 | 42.81 | 1,738,083 | +0.13(+0.30%) |
Feb 16, 2006 | 42.11 | 43.14 | 41.90 | 42.68 | 1,763,666 | +0.54(+1.28%) |
Feb 15, 2006 | 40.18 | 42.14 | 40.02 | 42.14 | 1,697,531 | +1.91(+4.75%) |
Feb 14, 2006 | 39.19 | 40.38 | 39.19 | 40.23 | 1,470,058 | +1.01(+2.58%) |
Feb 13, 2006 | 38.62 | 39.46 | 38.54 | 39.22 | 1,081,917 | +0.58(+1.50%) |
Feb 10, 2006 | 38.97 | 39.45 | 38.41 | 38.64 | 1,006,475 | -0.05(-0.12%) |
Feb 09, 2006 | 39.29 | 40.25 | 38.64 | 38.69 | 1,024,090 | -0.54(-1.37%) |
Feb 08, 2006 | 39.59 | 39.62 | 38.96 | 39.23 | 1,185,975 | -0.18(-0.45%) |
Feb 07, 2006 | 40.18 | 40.78 | 39.04 | 39.40 | 1,098,565 | -0.84(-2.08%) |
Feb 06, 2006 | 40.73 | 40.90 | 40.16 | 40.24 | 951,259 | -0.56(-1.37%) |
Feb 03, 2006 | 41.28 | 41.44 | 40.67 | 40.80 | 1,462,839 | -0.71(-1.71%) |
Feb 02, 2006 | 42.21 | 42.69 | 41.19 | 41.51 | 1,470,487 | -0.84(-1.98%) |
Feb 01, 2006 | 41.64 | 43.14 | 41.64 | 42.34 | 1,357,740 | +0.40(+0.96%) |
Jan 31, 2006 | 42.16 | 42.41 | 41.67 | 41.94 | 1,835,325 | -0.09(-0.22%) |
Jan 30, 2006 | 41.05 | 42.43 | 41.04 | 42.03 | 1,782,533 | +1.16(+2.83%) |
Jan 27, 2006 | 38.86 | 41.49 | 38.84 | 40.88 | 2,033,108 | +1.86(+4.76%) |
Jan 26, 2006 | 38.96 | 39.68 | 38.41 | 39.02 | 2,644,114 | +1.65(+4.41%) |
Jan 25, 2006 | 37.44 | 37.99 | 37.03 | 37.37 | 2,038,571 | -0.10(-0.28%) |
Jan 24, 2006 | 37.32 | 37.73 | 36.94 | 37.47 | 1,114,092 | +0.12(+0.33%) |
Jan 23, 2006 | 38.43 | 38.58 | 36.84 | 37.35 | 1,041,447 | -0.82(-2.16%) |
Jan 20, 2006 | 36.69 | 38.58 | 36.56 | 38.17 | 3,007,564 | +2.14(+5.93%) |
Jan 19, 2006 | 36.08 | 36.91 | 35.76 | 36.04 | 1,405,516 | -0.08(-0.22%) |
Jan 18, 2006 | 36.96 | 37.51 | 36.08 | 36.12 | 1,160,421 | -0.84(-2.27%) |
Jan 17, 2006 | 37.73 | 38.32 | 36.76 | 36.95 | 951,091 | -0.94(-2.49%) |
Jan 13, 2006 | 37.43 | 38.08 | 37.19 | 37.90 | 1,116,830 | +0.35(+0.93%) |
Jan 12, 2006 | 37.79 | 37.93 | 37.38 | 37.54 | 1,397,968 | -0.36(-0.94%) |
Jan 11, 2006 | 36.97 | 38.40 | 36.77 | 37.90 | 1,963,387 | +1.10(+3.00%) |
Jan 10, 2006 | 36.56 | 37.47 | 36.50 | 36.80 | 1,698,454 | +0.05(+0.12%) |
Jan 09, 2006 | 35.52 | 37.39 | 35.32 | 36.75 | 2,589,440 | +1.66(+4.72%) |
Jan 06, 2006 | 35.20 | 35.59 | 34.72 | 35.10 | 1,040,640 | +0.33(+0.95%) |
Jan 05, 2006 | 35.04 | 35.18 | 34.42 | 34.76 | 972,297 | -0.21(-0.59%) |
Jan 04, 2006 | 34.91 | 35.18 | 34.06 | 34.97 | 1,466,391 | -0.06(-0.19%) |
Jan 03, 2006 | 35.62 | 35.71 | 34.19 | 35.04 | 2,504,108 | -0.58(-1.64%) |
Dec 30, 2005 | 35.57 | 36.45 | 35.39 | 35.62 | 917,266 | -0.16(-0.45%) |
Dec 29, 2005 | 35.54 | 36.43 | 35.48 | 35.78 | 567,787 | +0.08(+0.22%) |
Dec 28, 2005 | 35.70 | 36.40 | 35.23 | 35.71 | 544,005 | +0.01(+0.02%) |
Dec 27, 2005 | 35.52 | 36.04 | 35.43 | 35.70 | 621,918 | +0.17(+0.48%) |
Dec 23, 2005 | 35.81 | 36.01 | 35.38 | 35.53 | 621,176 | -0.19(-0.53%) |
Dec 22, 2005 | 35.97 | 36.01 | 35.52 | 35.72 | 710,694 | -0.16(-0.45%) |
Dec 21, 2005 | 35.11 | 36.55 | 35.11 | 35.88 | 1,066,508 | +0.63(+1.79%) |
Dec 20, 2005 | 35.28 | 36.03 | 35.06 | 35.25 | 965,603 | +0.19(+0.54%) |
Dec 19, 2005 | 36.06 | 36.60 | 35.00 | 35.06 | 1,118,846 | -0.55(-1.55%) |
Dec 16, 2005 | 35.43 | 36.02 | 35.21 | 35.62 | 2,142,909 | +0.16(+0.46%) |
Dec 15, 2005 | 35.86 | 36.08 | 35.07 | 35.45 | 1,064,106 | -0.29(-0.82%) |
Dec 14, 2005 | 36.30 | 36.51 | 35.51 | 35.75 | 2,136,246 | -0.56(-1.56%) |
Dec 13, 2005 | 37.21 | 37.69 | 36.15 | 36.31 | 1,660,883 | -0.97(-2.60%) |
Dec 12, 2005 | 36.95 | 37.41 | 36.37 | 37.28 | 1,153,049 | +0.45(+1.23%) |
Dec 09, 2005 | 36.50 | 37.09 | 35.44 | 36.82 | 1,057,003 | +0.34(+0.94%) |
Dec 08, 2005 | 36.41 | 37.28 | 36.19 | 36.48 | 1,456,240 | +0.12(+0.32%) |
Dec 07, 2005 | 36.47 | 37.04 | 36.01 | 36.36 | 694,337 | -0.03(-0.09%) |
Dec 06, 2005 | 36.37 | 36.90 | 36.24 | 36.39 | 894,293 | +0.23(+0.63%) |
Dec 05, 2005 | 36.30 | 36.68 | 35.52 | 36.17 | 1,185,980 | -0.20(-0.55%) |
Dec 02, 2005 | 36.91 | 37.15 | 36.18 | 36.37 | 885,418 | -0.60(-1.62%) |
Dec 01, 2005 | 36.54 | 37.78 | 36.54 | 36.97 | 1,253,871 | +0.71(+1.95%) |
Nov 30, 2005 | 37.80 | 37.93 | 36.03 | 36.26 | 1,925,068 | -1.16(-3.09%) |
Nov 29, 2005 | 37.95 | 38.13 | 37.41 | 37.41 | 1,741,797 | -0.54(-1.42%) |
Nov 28, 2005 | 38.94 | 39.71 | 37.70 | 37.95 | 1,849,825 | -1.03(-2.65%) |
Nov 25, 2005 | 38.97 | 39.45 | 38.84 | 38.99 | 382,434 | -0.03(-0.07%) |
Nov 23, 2005 | 38.77 | 39.94 | 38.57 | 39.01 | 1,911,775 | +0.14(+0.37%) |
Nov 22, 2005 | 37.67 | 39.21 | 36.95 | 38.87 | 2,840,897 | +1.23(+3.28%) |
Nov 21, 2005 | 35.32 | 37.67 | 35.32 | 37.64 | 3,167,529 | +2.30(+6.51%) |
Nov 18, 2005 | 35.61 | 35.61 | 34.91 | 35.34 | 2,948,116 | +0.06(+0.17%) |
Nov 17, 2005 | 33.74 | 35.30 | 33.64 | 35.28 | 1,635,814 | +1.68(+5.01%) |
Nov 16, 2005 | 34.12 | 34.41 | 33.49 | 33.60 | 942,394 | -0.46(-1.35%) |
Nov 15, 2005 | 34.62 | 35.10 | 33.84 | 34.06 | 1,359,506 | -0.69(-1.98%) |
Nov 14, 2005 | 33.55 | 34.77 | 33.55 | 34.75 | 1,682,528 | +1.25(+3.72%) |
Nov 11, 2005 | 33.80 | 34.01 | 33.17 | 33.50 | 925,541 | -0.21(-0.62%) |
Nov 10, 2005 | 32.63 | 34.25 | 32.05 | 33.71 | 2,515,438 | +1.14(+3.49%) |
Nov 09, 2005 | 32.60 | 32.85 | 32.39 | 32.57 | 1,159,077 | +0.10(+0.30%) |
Nov 08, 2005 | 33.12 | 33.41 | 32.23 | 32.47 | 1,211,868 | -0.70(-2.11%) |
Nov 07, 2005 | 32.75 | 33.36 | 32.34 | 33.17 | 2,021,137 | +0.74(+2.28%) |
Nov 04, 2005 | 32.47 | 32.57 | 32.06 | 32.43 | 1,964,879 | -0.05(-0.14%) |
Nov 03, 2005 | 31.24 | 32.67 | 30.95 | 32.48 | 5,006,504 | +0.23(+0.70%) |
Nov 02, 2005 | 30.52 | 33.29 | 30.39 | 32.25 | 4,624,547 | +1.82(+6.00%) |
Nov 01, 2005 | 30.29 | 30.82 | 30.08 | 30.43 | 2,152,258 | +0.14(+0.47%) |
Oct 31, 2005 | 29.06 | 30.93 | 28.94 | 30.28 | 3,054,468 | +1.30(+4.48%) |
Oct 28, 2005 | 28.58 | 29.28 | 28.33 | 28.98 | 2,421,592 | +0.68(+2.41%) |
Oct 27, 2005 | 28.26 | 29.22 | 27.99 | 28.30 | 3,094,159 | -0.92(-3.16%) |
Oct 26, 2005 | 30.89 | 30.89 | 28.97 | 29.22 | 4,795,671 | -2.36(-7.48%) |
Oct 25, 2005 | 32.31 | 32.37 | 30.86 | 31.59 | 2,145,907 | -0.60(-1.86%) |
Oct 24, 2005 | 30.99 | 32.19 | 30.99 | 32.19 | 2,046,772 | +1.35(+4.38%) |
Oct 21, 2005 | 30.45 | 31.04 | 29.89 | 30.84 | 2,012,831 | +0.84(+2.79%) |
Oct 20, 2005 | 30.17 | 30.84 | 29.68 | 30.00 | 2,285,724 | -0.17(-0.56%) |
Oct 19, 2005 | 28.23 | 30.20 | 28.05 | 30.17 | 2,864,067 | +1.77(+6.24%) |
Oct 18, 2005 | 29.57 | 29.65 | 28.26 | 28.39 | 1,432,348 | -1.21(-4.10%) |
Oct 17, 2005 | 29.06 | 29.81 | 28.91 | 29.61 | 1,987,942 | +0.45(+1.56%) |
Oct 14, 2005 | 28.82 | 29.62 | 28.44 | 29.15 | 1,770,215 | +0.66(+2.30%) |
Oct 13, 2005 | 27.67 | 28.58 | 27.35 | 28.50 | 1,754,382 | +0.72(+2.59%) |
Oct 12, 2005 | 28.30 | 29.39 | 27.71 | 27.78 | 2,822,253 | -0.64(-2.24%) |
Oct 11, 2005 | 27.87 | 28.65 | 27.41 | 28.41 | 3,141,929 | +0.66(+2.39%) |
Oct 10, 2005 | 28.13 | 28.17 | 27.69 | 27.75 | 1,907,799 | -0.08(-0.28%) |
Oct 07, 2005 | 27.61 | 28.16 | 27.41 | 27.83 | 3,137,648 | +0.44(+1.59%) |
Oct 06, 2005 | 29.08 | 29.08 | 27.32 | 27.39 | 4,905,613 | -1.66(-5.72%) |
Oct 05, 2005 | 29.39 | 29.48 | 29.00 | 29.06 | 1,019,805 | -0.19(-0.67%) |
Oct 04, 2005 | 29.03 | 29.67 | 28.91 | 29.25 | 944,759 | +0.19(+0.65%) |
Oct 03, 2005 | 29.37 | 29.63 | 28.71 | 29.06 | 1,310,237 | -0.26(-0.89%) |
Sep 30, 2005 | 28.54 | 29.57 | 28.54 | 29.32 | 1,968,876 | +0.62(+2.15%) |
Sep 29, 2005 | 28.97 | 29.19 | 28.39 | 28.71 | 1,306,416 | -0.39(-1.34%) |
Sep 28, 2005 | 28.98 | 29.45 | 28.87 | 29.09 | 1,521,268 | +0.19(+0.65%) |
Sep 27, 2005 | 28.52 | 28.97 | 28.27 | 28.91 | 2,375,725 | +0.42(+1.46%) |
Sep 26, 2005 | 29.69 | 29.78 | 28.10 | 28.49 | 2,720,606 | -0.88(-3.01%) |
Sep 23, 2005 | 29.37 | 29.87 | 28.61 | 29.37 | 2,071,207 | +0.36(+1.25%) |
Sep 22, 2005 | 29.01 | 29.34 | 28.26 | 29.01 | 3,078,017 | +0.47(+1.64%) |
Sep 21, 2005 | 29.71 | 29.71 | 28.31 | 28.54 | 3,155,825 | -1.10(-3.70%) |
Sep 20, 2005 | 30.56 | 30.57 | 29.52 | 29.64 | 2,608,756 | -1.10(-3.59%) |
Sep 19, 2005 | 31.13 | 31.26 | 30.53 | 30.74 | 1,794,879 | -0.47(-1.50%) |
Sep 16, 2005 | 31.57 | 31.89 | 30.87 | 31.21 | 2,376,458 | -0.34(-1.07%) |
Sep 15, 2005 | 32.36 | 32.62 | 31.50 | 31.55 | 1,539,836 | -0.74(-2.29%) |
Sep 14, 2005 | 32.00 | 32.63 | 31.97 | 32.29 | 1,907,482 | +0.40(+1.26%) |
Sep 13, 2005 | 32.69 | 32.70 | 31.56 | 31.89 | 1,585,166 | -0.45(-1.39%) |
Sep 12, 2005 | 32.47 | 32.80 | 32.19 | 32.34 | 1,027,986 | -0.16(-0.48%) |
Sep 09, 2005 | 32.46 | 32.80 | 32.18 | 32.49 | 1,407,315 | -0.29(-0.87%) |
Sep 08, 2005 | 32.93 | 33.22 | 32.69 | 32.78 | 1,656,082 | -0.29(-0.86%) |
Sep 07, 2005 | 32.15 | 33.41 | 31.76 | 33.06 | 2,930,903 | +1.00(+3.12%) |
Sep 06, 2005 | 31.86 | 32.10 | 31.08 | 32.06 | 1,695,760 | +0.50(+1.58%) |
Sep 02, 2005 | 31.89 | 31.96 | 31.02 | 31.56 | 1,467,223 | -0.16(-0.51%) |
Sep 01, 2005 | 30.85 | 32.27 | 30.85 | 31.73 | 3,202,053 | +0.73(+2.37%) |
Aug 31, 2005 | 30.38 | 31.01 | 30.14 | 30.99 | 1,756,168 | +0.62(+2.03%) |
Aug 30, 2005 | 31.19 | 31.19 | 29.86 | 30.37 | 2,007,143 | -0.90(-2.87%) |
Aug 29, 2005 | 31.02 | 31.65 | 30.68 | 31.27 | 1,661,761 | +0.09(+0.29%) |
Aug 26, 2005 | 31.48 | 31.48 | 30.95 | 31.18 | 1,615,028 | -0.36(-1.13%) |
Aug 25, 2005 | 30.79 | 31.73 | 30.78 | 31.54 | 1,905,742 | +0.77(+2.49%) |
Aug 24, 2005 | 30.98 | 31.30 | 30.71 | 30.77 | 1,899,209 | -0.29(-0.94%) |
Aug 23, 2005 | 32.63 | 33.24 | 30.96 | 31.06 | 3,425,314 | -0.76(-2.39%) |
Aug 22, 2005 | 32.04 | 32.45 | 31.45 | 31.82 | 2,809,143 | -0.23(-0.71%) |
Aug 19, 2005 | 33.29 | 33.30 | 31.84 | 32.05 | 2,827,385 | -1.03(-3.10%) |
Aug 18, 2005 | 33.62 | 33.74 | 33.07 | 33.08 | 1,571,968 | -0.86(-2.53%) |
Aug 17, 2005 | 32.97 | 34.10 | 32.97 | 33.93 | 1,520,980 | +0.86(+2.61%) |
Aug 16, 2005 | 33.85 | 33.93 | 32.90 | 33.07 | 1,655,241 | -0.94(-2.75%) |
Aug 15, 2005 | 34.24 | 34.65 | 33.95 | 34.00 | 1,094,120 | -0.38(-1.10%) |
Aug 12, 2005 | 34.89 | 34.98 | 33.94 | 34.38 | 1,910,867 | -0.43(-1.23%) |
Aug 11, 2005 | 34.73 | 35.04 | 34.21 | 34.81 | 1,323,112 | +0.03(+0.09%) |
Aug 10, 2005 | 34.50 | 35.16 | 34.24 | 34.78 | 2,456,595 | +0.45(+1.31%) |
Aug 09, 2005 | 33.95 | 34.52 | 33.95 | 34.33 | 2,072,559 | +0.50(+1.48%) |
Aug 08, 2005 | 33.61 | 34.23 | 33.61 | 33.83 | 2,395,664 | +0.14(+0.40%) |
Aug 05, 2005 | 33.86 | 34.10 | 33.58 | 33.69 | 1,863,349 | -0.20(-0.59%) |
Aug 04, 2005 | 33.77 | 34.49 | 33.34 | 33.89 | 2,788,868 | -0.03(-0.10%) |
Aug 03, 2005 | 34.61 | 34.69 | 33.52 | 33.93 | 4,831,069 | -1.35(-3.83%) |
Aug 02, 2005 | 37.67 | 37.70 | 35.10 | 35.28 | 5,278,152 | -1.53(-4.15%) |
Aug 01, 2005 | 36.58 | 37.49 | 36.48 | 36.80 | 1,334,628 | +0.24(+0.66%) |
Jul 29, 2005 | 37.49 | 37.49 | 36.46 | 36.56 | 1,196,697 | -0.82(-2.19%) |
Jul 28, 2005 | 36.51 | 37.51 | 35.85 | 37.38 | 2,418,713 | +0.83(+2.28%) |
Jul 27, 2005 | 36.63 | 36.63 | 35.55 | 36.55 | 2,733,754 | -0.08(-0.22%) |
Jul 26, 2005 | 36.86 | 37.05 | 36.37 | 36.63 | 1,405,906 | -0.34(-0.91%) |
Jul 25, 2005 | 36.89 | 37.80 | 36.57 | 36.97 | 2,420,177 | +0.14(+0.37%) |
Jul 22, 2005 | 36.87 | 36.87 | 36.50 | 36.83 | 1,187,648 | +0.09(+0.25%) |
Jul 21, 2005 | 36.67 | 36.89 | 35.72 | 36.74 | 2,128,863 | +0.24(+0.66%) |
Jul 20, 2005 | 35.65 | 36.58 | 35.65 | 36.50 | 1,186,416 | +0.68(+1.89%) |
Jul 19, 2005 | 35.48 | 36.16 | 35.42 | 35.82 | 1,762,832 | +0.11(+0.31%) |
Jul 18, 2005 | 35.75 | 36.73 | 35.35 | 35.71 | 2,574,756 | -0.07(-0.20%) |
Jul 15, 2005 | 35.34 | 35.81 | 34.93 | 35.78 | 1,653,731 | +0.59(+1.68%) |
Jul 14, 2005 | 35.65 | 35.88 | 34.75 | 35.19 | 2,653,876 | -0.36(-1.02%) |
Jul 13, 2005 | 35.58 | 35.88 | 35.13 | 35.56 | 1,986,933 | +0.16(+0.46%) |
Jul 12, 2005 | 34.42 | 35.71 | 34.42 | 35.39 | 3,377,003 | +0.84(+2.44%) |
Jul 11, 2005 | 34.15 | 34.69 | 33.90 | 34.55 | 3,648,520 | +1.05(+3.12%) |
Jul 08, 2005 | 31.82 | 33.69 | 31.60 | 33.50 | 3,155,973 | +1.60(+5.03%) |
Jul 07, 2005 | 31.56 | 32.06 | 31.54 | 31.90 | 1,512,988 | -0.27(-0.83%) |
Jul 06, 2005 | 31.98 | 32.43 | 31.89 | 32.17 | 1,894,365 | +0.19(+0.61%) |
Jul 05, 2005 | 31.19 | 32.13 | 30.63 | 31.97 | 2,310,289 | +0.76(+2.43%) |
Jul 01, 2005 | 30.80 | 31.58 | 30.80 | 31.21 | 1,622,160 | +0.51(+1.67%) |
Jun 30, 2005 | 32.21 | 32.40 | 30.63 | 30.70 | 3,386,077 | -1.44(-4.49%) |
Jun 29, 2005 | 31.98 | 32.31 | 31.39 | 32.14 | 1,654,965 | +0.31(+0.98%) |
Jun 28, 2005 | 31.50 | 32.07 | 31.50 | 31.83 | 1,774,947 | +0.44(+1.39%) |
Jun 27, 2005 | 32.01 | 32.27 | 30.95 | 31.39 | 4,474,277 | -0.76(-2.36%) |
Jun 24, 2005 | 32.84 | 32.91 | 31.76 | 32.15 | 3,597,224 | -0.51(-1.57%) |
Jun 23, 2005 | 34.54 | 34.67 | 32.24 | 32.67 | 3,923,934 | -1.69(-4.91%) |
Jun 22, 2005 | 33.99 | 34.49 | 33.84 | 34.36 | 2,408,803 | +0.42(+1.24%) |
Jun 21, 2005 | 35.00 | 35.23 | 33.58 | 33.93 | 3,165,372 | -0.23(-0.67%) |
Jun 20, 2005 | 34.29 | 34.78 | 34.01 | 34.16 | 1,862,254 | -0.36(-1.05%) |
Jun 17, 2005 | 35.52 | 35.61 | 34.51 | 34.52 | 2,207,803 | -0.78(-2.21%) |
Jun 16, 2005 | 34.81 | 35.54 | 34.61 | 35.30 | 2,224,292 | +0.40(+1.13%) |
Jun 15, 2005 | 35.62 | 35.91 | 33.82 | 34.91 | 5,579,696 | -0.48(-1.36%) |
Jun 14, 2005 | 33.84 | 35.69 | 33.45 | 35.39 | 6,195,735 | +1.46(+4.31%) |
Jun 13, 2005 | 34.08 | 34.56 | 33.64 | 33.93 | 2,124,191 | -0.15(-0.44%) |
Jun 10, 2005 | 34.48 | 34.91 | 33.58 | 34.08 | 2,108,593 | -0.27(-0.79%) |
Jun 09, 2005 | 34.28 | 34.50 | 33.13 | 34.35 | 3,741,000 | +0.12(+0.34%) |
Jun 08, 2005 | 34.58 | 35.03 | 33.99 | 34.23 | 2,313,389 | -0.19(-0.55%) |
Jun 07, 2005 | 34.26 | 35.38 | 33.98 | 34.42 | 4,684,853 | +0.28(+0.82%) |
Jun 06, 2005 | 35.97 | 35.98 | 33.93 | 34.14 | 4,587,053 | -1.59(-4.45%) |
Jun 03, 2005 | 36.12 | 36.95 | 35.38 | 35.73 | 8,671,137 | +1.05(+3.03%) |
Jun 02, 2005 | 32.68 | 34.93 | 31.91 | 34.68 | 10,847,568 | +2.24(+6.91%) |
Jun 01, 2005 | 30.55 | 33.62 | 30.20 | 32.44 | 8,875,014 | +2.01(+6.62%) |
May 31, 2005 | 29.84 | 30.49 | 29.32 | 30.43 | 5,475,780 | +1.01(+3.44%) |
May 27, 2005 | 29.22 | 29.93 | 29.00 | 29.41 | 2,333,659 | +0.25(+0.87%) |
May 26, 2005 | 28.87 | 29.19 | 28.67 | 29.16 | 2,701,811 | +0.58(+2.05%) |
May 25, 2005 | 29.22 | 29.55 | 28.50 | 28.58 | 3,338,658 | -0.60(-2.05%) |
May 24, 2005 | 29.60 | 29.87 | 29.03 | 29.17 | 5,042,479 | -0.82(-2.75%) |
May 23, 2005 | 30.67 | 30.71 | 29.54 | 30.00 | 5,155,800 | -0.67(-2.18%) |
May 20, 2005 | 31.13 | 31.17 | 30.52 | 30.67 | 1,770,716 | -0.47(-1.52%) |
May 19, 2005 | 30.80 | 31.24 | 30.13 | 31.14 | 2,896,213 | +0.66(+2.15%) |
May 18, 2005 | 30.33 | 31.41 | 29.97 | 30.48 | 5,029,853 | +1.05(+3.55%) |
May 17, 2005 | 28.95 | 29.60 | 28.42 | 29.44 | 3,417,930 | +0.49(+1.71%) |
May 16, 2005 | 28.15 | 29.26 | 27.48 | 28.95 | 5,108,739 | +0.49(+1.71%) |
May 13, 2005 | 29.19 | 29.35 | 28.32 | 28.46 | 4,616,314 | -0.52(-1.79%) |
May 12, 2005 | 29.80 | 29.98 | 28.66 | 28.98 | 6,243,508 | -1.01(-3.36%) |
May 11, 2005 | 30.52 | 30.85 | 29.14 | 29.98 | 7,877,572 | -0.43(-1.41%) |
May 10, 2005 | 30.73 | 31.17 | 30.17 | 30.41 | 4,888,156 | -0.51(-1.64%) |
May 09, 2005 | 30.52 | 31.16 | 30.04 | 30.92 | 6,536,744 | -0.53(-1.67%) |
May 06, 2005 | 32.17 | 32.30 | 31.36 | 31.45 | 2,160,000 | -0.49(-1.53%) |
May 05, 2005 | 32.21 | 32.91 | 31.28 | 31.93 | 4,679,329 | -0.27(-0.83%) |
May 04, 2005 | 30.18 | 32.44 | 29.91 | 32.20 | 9,825,109 | +1.48(+4.82%) |
May 03, 2005 | 32.04 | 32.16 | 30.62 | 30.72 | 9,740,027 | -2.16(-6.56%) |