Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 49.45 | 52.02 | 49.14 | 51.33 | 13,018,722 | +2.52(+5.16%) |
Jun 29, 2006 | 46.02 | 49.04 | 45.80 | 48.81 | 5,116,843 | +3.26(+7.15%) |
Jun 28, 2006 | 44.30 | 45.57 | 43.80 | 45.56 | 3,986,357 | +1.89(+4.32%) |
Jun 27, 2006 | 43.56 | 44.24 | 43.19 | 43.67 | 1,968,530 | +0.21(+0.49%) |
Jun 26, 2006 | 44.11 | 44.32 | 43.44 | 43.46 | 1,703,996 | -0.63(-1.42%) |
Jun 23, 2006 | 44.17 | 44.21 | 43.16 | 44.09 | 2,076,224 | -0.09(-0.19%) |
Jun 22, 2006 | 45.09 | 45.09 | 43.95 | 44.17 | 2,389,448 | -0.75(-1.67%) |
Jun 21, 2006 | 44.24 | 45.56 | 43.56 | 44.92 | 2,589,971 | +0.63(+1.41%) |
Jun 20, 2006 | 43.70 | 44.74 | 42.92 | 44.30 | 2,135,380 | +0.44(+0.99%) |
Jun 19, 2006 | 44.83 | 45.62 | 43.39 | 43.86 | 2,260,821 | -0.67(-1.51%) |
Jun 16, 2006 | 45.26 | 45.29 | 43.81 | 44.53 | 2,162,228 | -0.33(-0.73%) |
Jun 15, 2006 | 42.31 | 45.07 | 42.19 | 44.86 | 3,943,431 | +3.15(+7.56%) |
Jun 14, 2006 | 41.20 | 42.59 | 40.95 | 41.71 | 2,347,735 | +0.80(+1.97%) |
Jun 13, 2006 | 41.11 | 41.93 | 39.97 | 40.91 | 3,567,259 | -0.69(-1.66%) |
Jun 12, 2006 | 43.22 | 43.68 | 41.53 | 41.60 | 2,251,417 | -1.58(-3.66%) |
Jun 09, 2006 | 45.41 | 45.49 | 43.12 | 43.18 | 2,072,280 | -0.25(-0.58%) |
Jun 08, 2006 | 44.50 | 44.51 | 41.97 | 43.43 | 3,648,409 | -1.40(-3.12%) |
Jun 07, 2006 | 43.93 | 45.30 | 43.93 | 44.83 | 2,275,383 | +0.90(+2.06%) |
Jun 06, 2006 | 45.82 | 46.15 | 43.58 | 43.93 | 3,731,834 | -1.73(-3.78%) |
Jun 05, 2006 | 46.54 | 47.13 | 45.42 | 45.65 | 2,300,258 | -0.89(-1.91%) |
Jun 02, 2006 | 47.30 | 47.51 | 45.83 | 46.54 | 2,361,993 | -0.23(-0.49%) |
Jun 01, 2006 | 46.56 | 46.91 | 45.69 | 46.78 | 2,822,348 | +0.22(+0.48%) |
May 31, 2006 | 44.58 | 46.71 | 44.57 | 46.55 | 5,271,407 | +2.11(+4.75%) |
May 30, 2006 | 46.10 | 46.11 | 43.97 | 44.44 | 2,935,958 | -1.46(-3.19%) |
May 26, 2006 | 47.47 | 47.53 | 44.69 | 45.91 | 11,402,094 | +3.93(+9.36%) |
May 25, 2006 | 40.45 | 42.03 | 39.23 | 41.98 | 3,678,139 | +2.35(+5.94%) |
May 24, 2006 | 42.79 | 42.79 | 38.24 | 39.62 | 9,047,382 | -3.28(-7.64%) |
May 23, 2006 | 43.10 | 44.37 | 42.81 | 42.90 | 2,185,890 | +0.19(+0.45%) |
May 22, 2006 | 45.33 | 45.42 | 41.86 | 42.71 | 3,868,803 | -3.05(-6.66%) |
May 19, 2006 | 43.98 | 45.82 | 43.68 | 45.75 | 2,026,776 | +1.77(+4.03%) |
May 18, 2006 | 45.31 | 45.93 | 43.97 | 43.98 | 1,746,012 | -0.97(-2.16%) |
May 17, 2006 | 45.79 | 45.96 | 44.56 | 44.95 | 1,804,713 | -0.97(-2.11%) |
May 16, 2006 | 45.82 | 46.74 | 45.73 | 45.92 | 2,382,167 | +0.42(+0.91%) |
May 15, 2006 | 45.03 | 45.69 | 43.84 | 45.50 | 2,246,563 | +0.59(+1.32%) |
May 12, 2006 | 46.48 | 46.55 | 44.64 | 44.91 | 2,452,851 | -1.96(-4.19%) |
May 11, 2006 | 47.37 | 48.22 | 46.79 | 46.87 | 2,448,452 | -0.10(-0.21%) |
May 10, 2006 | 46.78 | 47.41 | 46.55 | 46.97 | 1,523,646 | +0.48(+1.04%) |
May 09, 2006 | 47.14 | 47.90 | 46.46 | 46.49 | 1,842,785 | -0.26(-0.56%) |
May 08, 2006 | 47.30 | 47.53 | 46.41 | 46.76 | 1,675,935 | -0.26(-0.56%) |
May 05, 2006 | 45.69 | 47.27 | 45.57 | 47.02 | 5,721,600 | +3.30(+7.54%) |
May 04, 2006 | 43.12 | 44.10 | 41.78 | 43.72 | 2,952,947 | +0.47(+1.10%) |
May 03, 2006 | 42.70 | 43.61 | 42.67 | 43.25 | 2,174,817 | +0.71(+1.67%) |
May 02, 2006 | 42.54 | 42.98 | 42.29 | 42.54 | 1,520,006 | +0.16(+0.39%) |
May 01, 2006 | 42.75 | 43.14 | 42.21 | 42.37 | 1,264,725 | -0.36(-0.83%) |
Apr 28, 2006 | 42.62 | 43.15 | 42.21 | 42.73 | 1,384,554 | +0.11(+0.26%) |
Apr 27, 2006 | 41.17 | 42.70 | 40.29 | 42.62 | 3,614,584 | +1.84(+4.51%) |
Apr 26, 2006 | 41.92 | 41.96 | 40.05 | 40.78 | 3,313,950 | -1.27(-3.01%) |
Apr 25, 2006 | 42.40 | 42.52 | 41.73 | 42.04 | 1,442,193 | -0.36(-0.84%) |
Apr 24, 2006 | 42.24 | 42.51 | 41.54 | 42.40 | 1,752,231 | +0.22(+0.53%) |
Apr 21, 2006 | 42.14 | 42.52 | 41.50 | 42.17 | 1,509,691 | +0.03(+0.08%) |
Apr 20, 2006 | 42.28 | 42.76 | 41.79 | 42.14 | 1,684,733 | -0.15(-0.34%) |
Apr 19, 2006 | 42.19 | 42.59 | 41.88 | 42.29 | 2,183,918 | +0.12(+0.28%) |
Apr 18, 2006 | 43.47 | 43.99 | 41.64 | 42.17 | 3,074,747 | -1.31(-3.00%) |
Apr 17, 2006 | 42.72 | 44.12 | 42.52 | 43.47 | 4,650,876 | +1.21(+2.87%) |
Apr 13, 2006 | 41.38 | 42.50 | 40.94 | 42.26 | 2,530,057 | +0.88(+2.14%) |
Apr 12, 2006 | 39.48 | 41.51 | 39.72 | 41.38 | 2,824,927 | +1.90(+4.81%) |
Apr 11, 2006 | 40.12 | 40.41 | 39.27 | 39.48 | 2,555,539 | -0.15(-0.37%) |
Apr 10, 2006 | 40.62 | 41.11 | 38.96 | 39.62 | 3,478,677 | -0.86(-2.13%) |
Apr 07, 2006 | 40.55 | 41.65 | 39.95 | 40.49 | 3,450,615 | +0.05(+0.13%) |
Apr 06, 2006 | 40.18 | 40.68 | 39.41 | 40.43 | 1,943,806 | +0.41(+1.02%) |
Apr 05, 2006 | 38.77 | 40.26 | 38.52 | 40.02 | 6,109,148 | +1.26(+3.25%) |
Apr 04, 2006 | 36.85 | 38.79 | 36.60 | 38.77 | 4,461,425 | +2.51(+6.91%) |
Apr 03, 2006 | 37.35 | 37.38 | 36.05 | 36.26 | 3,047,596 | -1.09(-2.93%) |
Mar 31, 2006 | 37.35 | 37.45 | 36.92 | 37.35 | 2,161,469 | -0.04(-0.11%) |
Mar 30, 2006 | 36.85 | 37.57 | 36.72 | 37.39 | 3,516,597 | +0.92(+2.51%) |
Mar 29, 2006 | 36.28 | 36.57 | 35.96 | 36.48 | 2,233,367 | +0.56(+1.56%) |
Mar 28, 2006 | 35.67 | 36.53 | 35.64 | 35.92 | 5,577,957 | +0.35(+0.98%) |
Mar 27, 2006 | 34.61 | 35.60 | 33.79 | 35.57 | 3,672,678 | +1.00(+2.90%) |
Mar 24, 2006 | 34.48 | 34.88 | 34.28 | 34.57 | 2,383,380 | +0.09(+0.25%) |
Mar 23, 2006 | 34.41 | 34.58 | 34.08 | 34.48 | 4,358,888 | +0.71(+2.09%) |
Mar 22, 2006 | 33.13 | 33.99 | 33.04 | 33.77 | 3,485,199 | +0.81(+2.46%) |
Mar 21, 2006 | 33.13 | 33.27 | 32.90 | 32.96 | 2,607,870 | +0.00(+0.00%) |
Mar 20, 2006 | 33.19 | 33.49 | 32.78 | 32.96 | 2,661,110 | -0.33(-0.99%) |
Mar 17, 2006 | 33.57 | 33.90 | 33.05 | 33.29 | 3,040,770 | -0.24(-0.73%) |
Mar 16, 2006 | 33.95 | 34.18 | 33.45 | 33.54 | 7,205,961 | -0.28(-0.84%) |
Mar 15, 2006 | 33.16 | 33.89 | 33.06 | 33.82 | 8,853,835 | +0.88(+2.66%) |
Mar 14, 2006 | 32.86 | 33.23 | 32.47 | 32.94 | 29,757,448 | -0.84(-2.50%) |
Mar 13, 2006 | 34.61 | 35.01 | 33.52 | 33.79 | 5,341,333 | -0.87(-2.51%) |
Mar 10, 2006 | 35.21 | 35.53 | 34.49 | 34.66 | 3,635,364 | -0.55(-1.55%) |
Mar 09, 2006 | 35.47 | 36.39 | 34.91 | 35.21 | 2,883,021 | -0.74(-2.05%) |
Mar 08, 2006 | 36.59 | 36.69 | 35.73 | 35.94 | 2,715,564 | -0.80(-2.17%) |
Mar 07, 2006 | 37.06 | 38.09 | 36.50 | 36.74 | 3,380,538 | -0.53(-1.42%) |
Mar 06, 2006 | 35.93 | 38.26 | 35.90 | 37.27 | 4,690,313 | +2.03(+5.76%) |
Mar 03, 2006 | 35.09 | 35.43 | 34.99 | 35.24 | 1,348,453 | +0.15(+0.41%) |
Mar 02, 2006 | 35.67 | 36.00 | 34.64 | 35.09 | 2,389,903 | -0.57(-1.59%) |
Mar 01, 2006 | 35.17 | 35.92 | 34.78 | 35.66 | 1,260,326 | +0.49(+1.39%) |
Feb 28, 2006 | 35.84 | 35.78 | 35.03 | 35.17 | 1,360,285 | -0.67(-1.88%) |
Feb 27, 2006 | 36.54 | 36.54 | 35.63 | 35.84 | 2,072,584 | -0.69(-1.89%) |
Feb 24, 2006 | 36.54 | 37.43 | 36.43 | 36.54 | 2,294,495 | -0.16(-0.45%) |
Feb 23, 2006 | 36.15 | 36.73 | 35.64 | 36.70 | 1,794,854 | +0.53(+1.46%) |
Feb 22, 2006 | 35.21 | 36.33 | 35.01 | 36.17 | 2,078,651 | +0.97(+2.75%) |
Feb 21, 2006 | 35.07 | 35.46 | 34.82 | 35.21 | 2,344,853 | +0.20(+0.58%) |
Feb 17, 2006 | 35.50 | 36.61 | 34.88 | 35.00 | 4,339,928 | -0.41(-1.15%) |
Feb 16, 2006 | 34.16 | 36.06 | 34.07 | 35.41 | 4,115,590 | +1.11(+3.25%) |
Feb 15, 2006 | 31.84 | 34.52 | 31.39 | 34.30 | 8,175,968 | +1.06(+3.19%) |
Feb 14, 2006 | 32.91 | 33.49 | 32.63 | 33.23 | 2,597,859 | +0.11(+0.32%) |
Feb 13, 2006 | 31.23 | 33.39 | 31.09 | 33.13 | 2,533,242 | +1.67(+5.32%) |
Feb 10, 2006 | 31.34 | 31.61 | 31.06 | 31.45 | 1,292,483 | +0.22(+0.70%) |
Feb 09, 2006 | 31.08 | 31.55 | 30.99 | 31.24 | 1,367,869 | +0.32(+1.05%) |
Feb 08, 2006 | 30.99 | 31.20 | 30.84 | 30.91 | 1,169,924 | +0.13(+0.41%) |
Feb 07, 2006 | 31.93 | 31.94 | 30.43 | 30.79 | 2,183,008 | -1.14(-3.57%) |
Feb 06, 2006 | 32.48 | 32.59 | 31.74 | 31.93 | 1,179,479 | -0.48(-1.49%) |
Feb 03, 2006 | 33.06 | 33.30 | 32.19 | 32.41 | 1,226,046 | -0.65(-1.95%) |
Feb 02, 2006 | 33.14 | 33.25 | 32.04 | 33.06 | 1,410,188 | -0.07(-0.20%) |
Feb 01, 2006 | 33.85 | 33.95 | 32.93 | 33.12 | 1,376,363 | -0.73(-2.16%) |
Jan 31, 2006 | 33.46 | 34.01 | 33.21 | 33.85 | 2,890,909 | +0.95(+2.89%) |
Jan 30, 2006 | 31.85 | 33.41 | 31.67 | 32.90 | 1,977,934 | +0.90(+2.82%) |
Jan 27, 2006 | 31.48 | 32.19 | 31.14 | 32.00 | 1,147,475 | +0.52(+1.65%) |
Jan 26, 2006 | 31.52 | 32.09 | 31.22 | 31.48 | 1,551,404 | +0.33(+1.06%) |
Jan 25, 2006 | 31.32 | 31.46 | 30.82 | 31.15 | 800,426 | -0.32(-1.01%) |
Jan 24, 2006 | 30.83 | 31.58 | 30.55 | 31.47 | 1,112,436 | +0.79(+2.58%) |
Jan 23, 2006 | 32.52 | 32.52 | 30.36 | 30.68 | 2,913,964 | -2.06(-6.30%) |
Jan 20, 2006 | 31.50 | 32.95 | 31.50 | 32.74 | 2,496,535 | +1.24(+3.93%) |
Jan 19, 2006 | 31.37 | 32.07 | 31.37 | 31.50 | 1,145,199 | -0.03(-0.08%) |
Jan 18, 2006 | 31.18 | 31.95 | 30.99 | 31.53 | 1,506,961 | +0.18(+0.57%) |
Jan 17, 2006 | 31.58 | 31.95 | 31.35 | 31.35 | 3,303,636 | -0.53(-1.65%) |
Jan 13, 2006 | 30.88 | 32.17 | 30.88 | 31.88 | 2,252,024 | +1.05(+3.42%) |
Jan 12, 2006 | 30.99 | 31.28 | 30.70 | 30.82 | 2,576,320 | -0.38(-1.20%) |
Jan 11, 2006 | 28.40 | 31.55 | 28.40 | 31.20 | 6,349,260 | +2.86(+10.10%) |
Jan 10, 2006 | 27.94 | 28.35 | 27.81 | 28.34 | 1,560,505 | +0.12(+0.42%) |
Jan 09, 2006 | 27.37 | 29.17 | 27.37 | 28.22 | 2,976,912 | +0.78(+2.86%) |
Jan 06, 2006 | 26.93 | 27.64 | 26.93 | 27.43 | 1,785,601 | +0.71(+2.66%) |
Jan 05, 2006 | 26.44 | 26.88 | 26.44 | 26.72 | 1,169,317 | +0.29(+1.10%) |
Jan 04, 2006 | 25.58 | 26.76 | 25.55 | 26.43 | 2,227,603 | +0.93(+3.65%) |
Jan 03, 2006 | 26.19 | 26.20 | 25.34 | 25.50 | 1,675,025 | -0.52(-2.00%) |
Dec 30, 2005 | 26.15 | 26.54 | 26.02 | 26.02 | 985,175 | -0.19(-0.73%) |
Dec 29, 2005 | 26.15 | 26.28 | 26.05 | 26.21 | 535,741 | +0.06(+0.23%) |
Dec 28, 2005 | 26.40 | 26.40 | 26.01 | 26.15 | 608,851 | -0.36(-1.37%) |
Dec 27, 2005 | 26.82 | 26.93 | 26.27 | 26.52 | 682,114 | -0.24(-0.91%) |
Dec 23, 2005 | 26.92 | 27.02 | 26.70 | 26.76 | 535,741 | -0.16(-0.61%) |
Dec 22, 2005 | 26.47 | 27.03 | 26.44 | 26.92 | 779,190 | +0.36(+1.37%) |
Dec 21, 2005 | 26.00 | 26.85 | 26.00 | 26.56 | 1,461,608 | +0.77(+2.99%) |
Dec 20, 2005 | 25.51 | 26.17 | 25.42 | 25.79 | 1,104,245 | +0.43(+1.69%) |
Dec 19, 2005 | 25.57 | 26.13 | 25.18 | 25.36 | 1,244,703 | -0.17(-0.67%) |
Dec 16, 2005 | 25.77 | 25.81 | 25.10 | 25.53 | 1,127,149 | -0.09(-0.33%) |
Dec 15, 2005 | 26.06 | 26.18 | 25.50 | 25.62 | 1,283,382 | -0.46(-1.77%) |
Dec 14, 2005 | 26.13 | 26.47 | 25.93 | 26.08 | 887,491 | -0.05(-0.20%) |
Dec 13, 2005 | 26.60 | 26.71 | 25.96 | 26.13 | 1,636,953 | -0.76(-2.82%) |
Dec 12, 2005 | 26.60 | 26.93 | 26.56 | 26.89 | 886,126 | +0.38(+1.44%) |
Dec 09, 2005 | 26.90 | 27.03 | 26.08 | 26.51 | 1,278,225 | -0.65(-2.40%) |
Dec 08, 2005 | 26.93 | 27.49 | 26.73 | 27.16 | 1,319,634 | +0.19(+0.71%) |
Dec 07, 2005 | 26.67 | 27.13 | 26.50 | 26.97 | 756,741 | +0.30(+1.14%) |
Dec 06, 2005 | 26.44 | 27.04 | 26.44 | 26.67 | 1,322,212 | +0.25(+0.95%) |
Dec 05, 2005 | 26.76 | 26.81 | 25.94 | 26.42 | 3,180,621 | -0.51(-1.89%) |
Dec 02, 2005 | 27.36 | 27.48 | 26.70 | 26.92 | 2,142,964 | -0.44(-1.59%) |
Dec 01, 2005 | 27.52 | 27.76 | 26.92 | 27.36 | 3,068,225 | -0.14(-0.50%) |
Nov 30, 2005 | 28.13 | 28.53 | 27.37 | 27.50 | 1,687,918 | -0.72(-2.55%) |
Nov 29, 2005 | 28.02 | 28.69 | 27.62 | 28.22 | 3,892,769 | -1.22(-4.14%) |
Nov 28, 2005 | 29.94 | 30.32 | 29.22 | 29.44 | 1,980,513 | -0.50(-1.67%) |
Nov 25, 2005 | 30.22 | 30.32 | 29.88 | 29.94 | 409,541 | -0.28(-0.92%) |
Nov 23, 2005 | 29.73 | 30.62 | 29.67 | 30.21 | 2,205,761 | +0.53(+1.78%) |
Nov 22, 2005 | 29.32 | 29.73 | 28.91 | 29.69 | 3,253,580 | +0.36(+1.24%) |
Nov 21, 2005 | 27.53 | 29.40 | 27.47 | 29.32 | 3,147,251 | +1.71(+6.18%) |
Nov 18, 2005 | 27.41 | 27.67 | 27.16 | 27.62 | 1,093,324 | +0.20(+0.75%) |
Nov 17, 2005 | 26.37 | 27.61 | 26.37 | 27.41 | 1,691,862 | +1.11(+4.24%) |
Nov 16, 2005 | 26.27 | 26.46 | 25.73 | 26.30 | 1,588,869 | -0.16(-0.62%) |
Nov 15, 2005 | 26.54 | 26.99 | 26.07 | 26.46 | 2,210,918 | -0.82(-3.02%) |
Nov 14, 2005 | 26.89 | 27.65 | 26.83 | 27.29 | 1,551,859 | +0.40(+1.47%) |
Nov 11, 2005 | 26.70 | 27.10 | 26.38 | 26.89 | 1,449,777 | +0.13(+0.49%) |
Nov 10, 2005 | 25.18 | 27.19 | 25.18 | 26.76 | 4,436,549 | +1.63(+6.48%) |
Nov 09, 2005 | 24.82 | 25.39 | 24.43 | 25.13 | 1,040,994 | +0.26(+1.06%) |
Nov 08, 2005 | 25.33 | 26.32 | 24.70 | 24.87 | 1,467,675 | -0.63(-2.46%) |
Nov 07, 2005 | 24.92 | 25.64 | 24.73 | 25.49 | 2,120,364 | +0.67(+2.68%) |
Nov 04, 2005 | 24.13 | 25.18 | 24.11 | 24.83 | 3,608,668 | +0.82(+3.40%) |
Nov 03, 2005 | 23.73 | 24.39 | 23.70 | 24.01 | 2,927,464 | +1.10(+4.81%) |
Nov 02, 2005 | 22.34 | 23.26 | 22.09 | 22.91 | 1,820,185 | +0.57(+2.54%) |
Nov 01, 2005 | 22.61 | 22.61 | 21.91 | 22.34 | 1,166,435 | -0.27(-1.20%) |
Oct 31, 2005 | 22.05 | 22.84 | 22.05 | 22.61 | 1,195,558 | +0.78(+3.59%) |
Oct 28, 2005 | 21.03 | 22.15 | 20.96 | 21.83 | 1,566,572 | +0.80(+3.79%) |
Oct 27, 2005 | 21.46 | 21.72 | 20.83 | 21.03 | 1,782,264 | -0.43(-2.00%) |
Oct 26, 2005 | 22.26 | 22.26 | 21.15 | 21.46 | 2,570,253 | -0.80(-3.58%) |
Oct 25, 2005 | 22.68 | 22.68 | 21.86 | 22.26 | 1,250,315 | -0.42(-1.86%) |
Oct 24, 2005 | 21.76 | 22.74 | 21.76 | 22.68 | 2,390,661 | +1.35(+6.34%) |
Oct 21, 2005 | 20.88 | 21.81 | 20.88 | 21.33 | 2,432,980 | +0.56(+2.70%) |
Oct 20, 2005 | 20.77 | 20.96 | 20.52 | 20.77 | 1,239,697 | +0.00(+0.00%) |
Oct 19, 2005 | 19.53 | 21.10 | 19.17 | 20.77 | 2,053,472 | +1.19(+6.10%) |
Oct 18, 2005 | 20.42 | 20.42 | 19.46 | 19.57 | 548,634 | -0.85(-4.16%) |
Oct 17, 2005 | 20.90 | 21.08 | 19.91 | 20.42 | 1,169,468 | -0.26(-1.24%) |
Oct 14, 2005 | 19.71 | 20.79 | 19.71 | 20.68 | 1,797,432 | +0.99(+5.02%) |
Oct 13, 2005 | 19.84 | 19.98 | 19.25 | 19.69 | 1,102,880 | -0.14(-0.73%) |
Oct 12, 2005 | 20.58 | 20.77 | 19.51 | 19.84 | 1,722,501 | -0.59(-2.87%) |
Oct 11, 2005 | 20.66 | 20.96 | 20.31 | 20.42 | 1,545,640 | -0.22(-1.09%) |
Oct 10, 2005 | 22.09 | 22.09 | 20.56 | 20.65 | 958,327 | -0.81(-3.78%) |
Oct 07, 2005 | 21.08 | 21.57 | 21.08 | 21.46 | 1,104,549 | +0.47(+2.26%) |
Oct 06, 2005 | 21.68 | 21.68 | 20.77 | 20.98 | 763,264 | -0.75(-3.46%) |
Oct 05, 2005 | 22.10 | 22.10 | 21.53 | 21.74 | 708,962 | -0.36(-1.64%) |
Oct 04, 2005 | 21.82 | 22.38 | 21.82 | 22.10 | 623,413 | +0.29(+1.33%) |
Oct 03, 2005 | 21.70 | 21.92 | 21.56 | 21.81 | 980,169 | +0.11(+0.52%) |
Sep 30, 2005 | 21.79 | 21.93 | 21.53 | 21.70 | 1,639,076 | -0.13(-0.60%) |
Sep 29, 2005 | 21.56 | 21.92 | 21.31 | 21.83 | 1,511,512 | +0.32(+1.50%) |
Sep 28, 2005 | 21.51 | 21.62 | 20.98 | 21.51 | 2,080,926 | +0.64(+3.06%) |
Sep 27, 2005 | 20.89 | 20.93 | 20.47 | 20.87 | 1,034,926 | -0.02(-0.09%) |
Sep 26, 2005 | 21.51 | 21.60 | 20.42 | 20.89 | 2,353,802 | -0.46(-2.16%) |
Sep 23, 2005 | 21.39 | 21.67 | 21.11 | 21.35 | 1,219,220 | +0.05(+0.25%) |
Sep 22, 2005 | 21.10 | 21.62 | 20.64 | 21.29 | 2,417,205 | +0.21(+1.00%) |
Sep 21, 2005 | 22.30 | 22.30 | 20.35 | 21.08 | 3,958,902 | -1.22(-5.47%) |
Sep 20, 2005 | 22.19 | 22.51 | 21.84 | 22.30 | 2,173,907 | +0.11(+0.50%) |
Sep 19, 2005 | 23.07 | 23.07 | 22.10 | 22.19 | 1,675,935 | -0.88(-3.80%) |
Sep 16, 2005 | 23.07 | 23.11 | 22.91 | 23.07 | 1,304,314 | +0.07(+0.29%) |
Sep 15, 2005 | 23.27 | 23.38 | 22.96 | 23.00 | 1,110,919 | -0.27(-1.16%) |
Sep 14, 2005 | 23.24 | 23.60 | 23.09 | 23.27 | 3,189,722 | -0.47(-1.97%) |
Sep 13, 2005 | 24.29 | 24.29 | 23.39 | 23.74 | 1,679,727 | -0.65(-2.68%) |
Sep 12, 2005 | 25.16 | 25.19 | 24.33 | 24.39 | 1,564,904 | -0.61(-2.43%) |
Sep 09, 2005 | 25.36 | 25.49 | 24.83 | 25.00 | 923,592 | -0.35(-1.38%) |
Sep 08, 2005 | 25.08 | 25.68 | 25.07 | 25.35 | 1,973,839 | -0.03(-0.10%) |
Sep 07, 2005 | 23.88 | 25.63 | 23.73 | 25.38 | 2,352,892 | +1.59(+6.68%) |
Sep 06, 2005 | 23.57 | 23.90 | 23.36 | 23.79 | 838,953 | +0.22(+0.95%) |
Sep 02, 2005 | 23.50 | 23.75 | 23.25 | 23.56 | 602,632 | +0.04(+0.17%) |
Sep 01, 2005 | 23.20 | 24.03 | 23.15 | 23.52 | 1,053,280 | +0.26(+1.11%) |
Aug 31, 2005 | 23.46 | 23.54 | 23.04 | 23.27 | 720,034 | -0.28(-1.18%) |
Aug 30, 2005 | 23.83 | 24.23 | 23.14 | 23.54 | 1,178,418 | -0.36(-1.49%) |
Aug 29, 2005 | 23.42 | 23.99 | 23.14 | 23.90 | 673,620 | +0.25(+1.06%) |
Aug 26, 2005 | 23.73 | 23.88 | 23.21 | 23.65 | 499,944 | -0.03(-0.14%) |
Aug 25, 2005 | 23.19 | 23.77 | 22.95 | 23.68 | 1,046,909 | +0.45(+1.96%) |
Aug 24, 2005 | 23.37 | 23.60 | 23.21 | 23.23 | 655,721 | -0.28(-1.18%) |
Aug 23, 2005 | 23.93 | 24.08 | 23.08 | 23.50 | 1,452,052 | -0.39(-1.63%) |
Aug 22, 2005 | 24.39 | 24.72 | 23.80 | 23.89 | 944,827 | -0.51(-2.08%) |
Aug 19, 2005 | 24.89 | 24.95 | 24.19 | 24.40 | 759,775 | -0.47(-1.91%) |
Aug 18, 2005 | 24.89 | 24.89 | 24.62 | 24.87 | 407,873 | -0.05(-0.18%) |
Aug 17, 2005 | 24.33 | 25.05 | 24.20 | 24.92 | 1,468,130 | +0.38(+1.56%) |
Aug 16, 2005 | 24.99 | 24.99 | 24.45 | 24.54 | 492,056 | -0.45(-1.82%) |
Aug 15, 2005 | 24.85 | 25.02 | 24.83 | 24.99 | 416,063 | +0.07(+0.29%) |
Aug 12, 2005 | 24.95 | 24.95 | 24.72 | 24.92 | 661,182 | -0.06(-0.24%) |
Aug 11, 2005 | 24.98 | 24.98 | 24.74 | 24.98 | 289,864 | +0.03(+0.13%) |
Aug 10, 2005 | 25.03 | 25.04 | 24.66 | 24.95 | 642,373 | -0.01(-0.03%) |
Aug 09, 2005 | 24.69 | 25.05 | 24.63 | 24.95 | 306,094 | +0.37(+1.50%) |
Aug 08, 2005 | 25.01 | 25.11 | 24.52 | 24.58 | 581,700 | -0.43(-1.71%) |
Aug 05, 2005 | 24.83 | 25.32 | 24.66 | 25.01 | 654,356 | +0.22(+0.90%) |
Aug 04, 2005 | 24.56 | 24.95 | 24.56 | 24.79 | 2,191,957 | -0.34(-1.36%) |
Aug 03, 2005 | 26.11 | 26.37 | 25.07 | 25.13 | 2,637,144 | -1.52(-5.69%) |
Aug 02, 2005 | 26.69 | 26.85 | 26.03 | 26.65 | 1,265,787 | +0.10(+0.37%) |
Aug 01, 2005 | 26.52 | 26.67 | 26.40 | 26.55 | 877,025 | +0.03(+0.12%) |
Jul 29, 2005 | 26.17 | 26.52 | 26.17 | 26.52 | 1,291,117 | +0.41(+1.57%) |
Jul 28, 2005 | 25.36 | 26.25 | 25.28 | 26.11 | 596,262 | +0.75(+2.96%) |
Jul 27, 2005 | 24.59 | 25.41 | 24.59 | 25.36 | 1,045,089 | +0.31(+1.24%) |
Jul 26, 2005 | 25.71 | 25.71 | 24.78 | 25.05 | 1,382,127 | -0.67(-2.59%) |
Jul 25, 2005 | 26.57 | 26.58 | 25.61 | 25.71 | 1,117,290 | -0.86(-3.23%) |
Jul 22, 2005 | 26.41 | 26.58 | 26.25 | 26.57 | 836,223 | -0.01(-0.02%) |
Jul 21, 2005 | 25.94 | 26.69 | 25.72 | 26.58 | 1,804,258 | +0.86(+3.36%) |
Jul 20, 2005 | 25.41 | 25.78 | 25.39 | 25.71 | 373,744 | +0.08(+0.31%) |
Jul 19, 2005 | 25.02 | 26.04 | 24.95 | 25.63 | 1,239,697 | +0.65(+2.59%) |
Jul 18, 2005 | 24.95 | 25.22 | 24.91 | 24.99 | 523,758 | -0.01(-0.03%) |
Jul 15, 2005 | 24.66 | 25.21 | 24.66 | 24.99 | 737,781 | +0.32(+1.31%) |
Jul 14, 2005 | 25.06 | 25.25 | 24.54 | 24.67 | 537,561 | -0.32(-1.27%) |
Jul 13, 2005 | 25.12 | 25.18 | 24.90 | 24.99 | 277,881 | -0.11(-0.42%) |
Jul 12, 2005 | 24.95 | 25.22 | 24.86 | 25.09 | 615,070 | +0.14(+0.56%) |
Jul 11, 2005 | 24.92 | 25.10 | 24.62 | 24.95 | 812,257 | +0.09(+0.37%) |
Jul 08, 2005 | 24.22 | 24.89 | 24.13 | 24.86 | 845,020 | +0.71(+2.92%) |
Jul 07, 2005 | 23.54 | 24.16 | 23.47 | 24.16 | 879,452 | +0.07(+0.30%) |
Jul 06, 2005 | 24.23 | 24.26 | 23.92 | 24.08 | 471,124 | -0.08(-0.33%) |
Jul 05, 2005 | 23.75 | 24.26 | 23.67 | 24.16 | 345,835 | +0.26(+1.10%) |