Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.41 | 29.97 | 29.41 | 29.82 | 1,385,500 | +0.35(+1.19%) |
Apr 27, 2006 | 29.20 | 29.65 | 29.05 | 29.47 | 1,100,824 | +0.29(+0.99%) |
Apr 26, 2006 | 29.40 | 29.70 | 29.03 | 29.18 | 777,343 | -0.12(-0.41%) |
Apr 25, 2006 | 29.89 | 30.05 | 28.86 | 29.30 | 1,527,219 | -0.59(-1.97%) |
Apr 24, 2006 | 29.96 | 30.24 | 29.39 | 29.89 | 2,220,993 | -0.51(-1.68%) |
Apr 21, 2006 | 31.28 | 31.30 | 29.53 | 30.40 | 6,790,557 | -3.69(-10.82%) |
Apr 20, 2006 | 34.35 | 34.65 | 33.74 | 34.09 | 1,557,534 | -0.41(-1.19%) |
Apr 19, 2006 | 33.62 | 34.64 | 33.57 | 34.50 | 2,085,123 | +0.75(+2.22%) |
Apr 18, 2006 | 33.00 | 33.86 | 32.76 | 33.75 | 1,221,225 | +0.60(+1.81%) |
Apr 17, 2006 | 32.52 | 33.47 | 32.52 | 33.15 | 1,987,848 | +0.63(+1.94%) |
Apr 13, 2006 | 32.40 | 32.81 | 32.20 | 32.52 | 618,407 | -0.06(-0.18%) |
Apr 12, 2006 | 32.86 | 33.06 | 32.16 | 32.58 | 984,053 | -0.28(-0.85%) |
Apr 11, 2006 | 33.62 | 33.80 | 32.16 | 32.86 | 1,351,580 | -0.93(-2.75%) |
Apr 10, 2006 | 34.10 | 34.22 | 33.19 | 33.79 | 1,460,360 | -1.07(-3.07%) |
Apr 07, 2006 | 35.25 | 35.30 | 34.32 | 34.86 | 1,645,805 | -0.14(-0.40%) |
Apr 06, 2006 | 33.25 | 35.18 | 33.07 | 35.00 | 2,386,993 | +1.62(+4.85%) |
Apr 05, 2006 | 32.92 | 33.68 | 31.65 | 33.38 | 2,688,909 | +0.59(+1.80%) |
Apr 04, 2006 | 32.94 | 33.25 | 32.75 | 32.79 | 560,468 | -0.35(-1.06%) |
Apr 03, 2006 | 32.71 | 33.73 | 32.71 | 33.14 | 1,035,414 | +0.33(+1.01%) |
Mar 31, 2006 | 33.16 | 33.53 | 32.66 | 32.81 | 764,802 | -0.39(-1.17%) |
Mar 30, 2006 | 33.47 | 33.62 | 32.75 | 33.20 | 756,464 | -0.07(-0.21%) |
Mar 29, 2006 | 32.69 | 33.56 | 32.54 | 33.27 | 731,560 | +0.63(+1.93%) |
Mar 28, 2006 | 33.03 | 33.25 | 32.18 | 32.64 | 952,056 | -0.28(-0.85%) |
Mar 27, 2006 | 33.02 | 33.25 | 32.89 | 32.92 | 684,174 | -0.17(-0.51%) |
Mar 24, 2006 | 33.22 | 33.33 | 32.86 | 33.09 | 761,941 | -0.03(-0.09%) |
Mar 23, 2006 | 32.90 | 33.20 | 32.50 | 33.12 | 1,128,900 | +0.22(+0.67%) |
Mar 22, 2006 | 32.35 | 33.00 | 32.21 | 32.90 | 761,900 | +0.62(+1.92%) |
Mar 21, 2006 | 32.50 | 33.39 | 32.27 | 32.28 | 1,756,074 | -0.20(-0.62%) |
Mar 20, 2006 | 31.96 | 33.10 | 31.96 | 32.48 | 1,486,815 | +0.51(+1.60%) |
Mar 17, 2006 | 31.54 | 32.53 | 31.42 | 31.97 | 1,299,833 | +0.46(+1.46%) |
Mar 16, 2006 | 32.08 | 32.50 | 31.35 | 31.51 | 921,279 | -0.58(-1.81%) |
Mar 15, 2006 | 32.03 | 32.37 | 31.71 | 32.09 | 980,828 | +0.24(+0.75%) |
Mar 14, 2006 | 30.44 | 32.75 | 30.38 | 31.85 | 3,332,015 | +1.40(+4.60%) |
Mar 13, 2006 | 30.00 | 30.73 | 29.94 | 30.45 | 1,222,926 | +0.48(+1.60%) |
Mar 10, 2006 | 29.55 | 30.20 | 29.35 | 29.97 | 909,532 | +0.45(+1.52%) |
Mar 09, 2006 | 29.50 | 29.97 | 29.35 | 29.52 | 878,301 | +0.02(+0.07%) |
Mar 08, 2006 | 29.45 | 29.61 | 28.65 | 29.50 | 1,018,932 | -0.51(-1.70%) |
Mar 07, 2006 | 30.23 | 30.30 | 29.62 | 30.01 | 1,217,132 | -0.29(-0.96%) |
Mar 06, 2006 | 30.27 | 30.95 | 30.06 | 30.30 | 1,014,585 | +0.05(+0.17%) |
Mar 03, 2006 | 30.06 | 30.50 | 29.90 | 30.25 | 894,108 | -0.01(-0.03%) |
Mar 02, 2006 | 30.20 | 30.45 | 29.78 | 30.26 | 910,175 | -0.12(-0.39%) |
Mar 01, 2006 | 29.94 | 30.38 | 29.49 | 30.38 | 1,767,848 | +0.43(+1.44%) |
Feb 28, 2006 | 28.55 | 30.15 | 28.34 | 29.95 | 3,080,249 | +1.40(+4.90%) |
Feb 27, 2006 | 27.80 | 28.69 | 27.76 | 28.55 | 1,348,725 | +0.80(+2.88%) |
Feb 24, 2006 | 27.45 | 27.75 | 27.40 | 27.75 | 535,577 | +0.29(+1.06%) |
Feb 23, 2006 | 27.19 | 27.60 | 27.12 | 27.46 | 734,120 | +0.14(+0.51%) |
Feb 22, 2006 | 26.84 | 27.55 | 26.67 | 27.32 | 938,946 | +0.48(+1.79%) |
Feb 21, 2006 | 26.79 | 26.94 | 26.26 | 26.84 | 871,145 | +0.08(+0.30%) |
Feb 17, 2006 | 27.00 | 27.00 | 26.34 | 26.76 | 1,023,557 | -0.26(-0.96%) |
Feb 16, 2006 | 27.05 | 27.30 | 26.78 | 27.02 | 629,000 | +0.08(+0.30%) |
Feb 15, 2006 | 26.65 | 27.03 | 26.64 | 26.94 | 570,328 | +0.20(+0.75%) |
Feb 14, 2006 | 26.38 | 26.97 | 26.34 | 26.74 | 614,510 | +0.28(+1.06%) |
Feb 13, 2006 | 26.26 | 26.56 | 26.15 | 26.46 | 678,578 | +0.08(+0.30%) |
Feb 10, 2006 | 26.23 | 26.50 | 25.90 | 26.38 | 501,430 | +0.18(+0.69%) |
Feb 09, 2006 | 26.50 | 26.88 | 26.14 | 26.20 | 475,695 | -0.35(-1.32%) |
Feb 08, 2006 | 26.38 | 26.55 | 26.17 | 26.55 | 536,970 | +0.23(+0.87%) |
Feb 07, 2006 | 26.50 | 26.60 | 26.07 | 26.32 | 455,812 | -0.33(-1.24%) |
Feb 06, 2006 | 26.17 | 26.74 | 26.04 | 26.65 | 676,909 | +0.35(+1.33%) |
Feb 03, 2006 | 26.13 | 26.47 | 26.00 | 26.30 | 552,541 | +0.02(+0.08%) |
Feb 02, 2006 | 26.67 | 27.03 | 26.25 | 26.28 | 778,773 | -0.42(-1.57%) |
Feb 01, 2006 | 25.99 | 26.72 | 25.95 | 26.70 | 783,393 | +0.64(+2.46%) |
Jan 31, 2006 | 26.82 | 26.90 | 26.01 | 26.06 | 1,100,339 | -0.84(-3.12%) |
Jan 30, 2006 | 27.22 | 27.60 | 26.81 | 26.90 | 713,012 | -0.31(-1.14%) |
Jan 27, 2006 | 27.09 | 27.69 | 26.90 | 27.21 | 1,032,177 | +0.14(+0.52%) |
Jan 26, 2006 | 26.51 | 27.36 | 26.44 | 27.07 | 1,304,432 | +0.68(+2.58%) |
Jan 25, 2006 | 26.19 | 26.44 | 25.75 | 26.39 | 1,307,191 | +0.19(+0.73%) |
Jan 24, 2006 | 25.92 | 26.49 | 25.91 | 26.20 | 752,553 | +0.24(+0.92%) |
Jan 23, 2006 | 26.65 | 26.80 | 25.51 | 25.96 | 2,126,832 | -0.83(-3.10%) |
Jan 20, 2006 | 26.39 | 27.27 | 26.30 | 26.79 | 7,748,188 | -1.84(-6.43%) |
Jan 19, 2006 | 27.70 | 28.75 | 27.63 | 28.63 | 2,946,977 | +1.24(+4.53%) |
Jan 18, 2006 | 26.43 | 27.50 | 26.30 | 27.39 | 1,522,380 | +0.54(+2.01%) |
Jan 17, 2006 | 26.98 | 26.98 | 26.62 | 26.85 | 645,650 | -0.19(-0.70%) |
Jan 13, 2006 | 27.30 | 27.44 | 26.82 | 27.04 | 769,430 | -0.42(-1.53%) |
Jan 12, 2006 | 27.56 | 27.85 | 27.28 | 27.46 | 744,800 | -0.20(-0.72%) |
Jan 11, 2006 | 27.94 | 27.96 | 27.40 | 27.66 | 961,596 | -0.15(-0.54%) |
Jan 10, 2006 | 28.06 | 28.13 | 27.57 | 27.81 | 702,459 | -0.32(-1.14%) |
Jan 09, 2006 | 27.70 | 28.60 | 27.50 | 28.13 | 1,249,576 | +0.49(+1.77%) |
Jan 06, 2006 | 26.99 | 27.74 | 26.54 | 27.64 | 1,263,212 | +0.83(+3.10%) |
Jan 05, 2006 | 26.40 | 27.12 | 26.25 | 26.81 | 1,101,293 | +0.36(+1.36%) |
Jan 04, 2006 | 25.71 | 26.51 | 25.66 | 26.45 | 1,262,369 | +0.84(+3.28%) |
Jan 03, 2006 | 25.40 | 25.80 | 24.60 | 25.61 | 1,414,673 | +0.37(+1.47%) |
Dec 30, 2005 | 25.81 | 25.99 | 25.19 | 25.24 | 1,270,851 | -0.76(-2.92%) |
Dec 29, 2005 | 26.25 | 26.45 | 25.93 | 26.00 | 556,593 | -0.35(-1.33%) |
Dec 28, 2005 | 26.15 | 26.48 | 26.00 | 26.35 | 510,300 | +0.20(+0.76%) |
Dec 27, 2005 | 26.24 | 26.50 | 26.07 | 26.15 | 744,800 | -0.07(-0.27%) |
Dec 23, 2005 | 26.52 | 26.56 | 26.02 | 26.22 | 843,514 | -0.20(-0.76%) |
Dec 22, 2005 | 25.89 | 26.52 | 25.85 | 26.42 | 538,070 | +0.53(+2.05%) |
Dec 21, 2005 | 25.80 | 26.16 | 25.63 | 25.89 | 496,713 | +0.11(+0.43%) |
Dec 20, 2005 | 25.59 | 26.21 | 25.41 | 25.78 | 667,124 | +0.19(+0.74%) |
Dec 19, 2005 | 26.24 | 26.35 | 25.52 | 25.59 | 603,364 | -0.59(-2.25%) |
Dec 16, 2005 | 26.69 | 26.93 | 26.04 | 26.18 | 655,217 | -0.61(-2.28%) |
Dec 15, 2005 | 26.52 | 26.93 | 26.50 | 26.79 | 637,899 | +0.28(+1.05%) |
Dec 14, 2005 | 26.34 | 26.98 | 26.21 | 26.51 | 787,013 | +0.07(+0.27%) |
Dec 13, 2005 | 26.83 | 26.83 | 26.32 | 26.44 | 650,189 | -0.39(-1.45%) |
Dec 12, 2005 | 26.86 | 27.19 | 26.83 | 26.83 | 445,833 | -0.01(-0.04%) |
Dec 09, 2005 | 26.40 | 27.06 | 26.13 | 26.84 | 734,844 | +0.50(+1.90%) |
Dec 08, 2005 | 26.65 | 27.04 | 25.88 | 26.34 | 803,232 | -0.31(-1.16%) |
Dec 07, 2005 | 26.90 | 27.18 | 26.65 | 26.65 | 486,034 | -0.31(-1.15%) |
Dec 06, 2005 | 27.29 | 27.65 | 26.91 | 26.96 | 513,541 | -0.22(-0.81%) |
Dec 05, 2005 | 27.79 | 27.89 | 26.99 | 27.18 | 747,846 | -0.59(-2.12%) |
Dec 02, 2005 | 27.35 | 27.95 | 27.35 | 27.77 | 761,873 | +0.28(+1.02%) |
Dec 01, 2005 | 27.00 | 27.63 | 26.90 | 27.49 | 762,490 | +0.66(+2.46%) |
Nov 30, 2005 | 26.64 | 27.13 | 26.45 | 26.83 | 697,144 | +0.00(+0.00%) |
Nov 29, 2005 | 27.13 | 27.40 | 26.65 | 26.83 | 604,858 | -0.12(-0.45%) |
Nov 28, 2005 | 27.25 | 27.44 | 26.88 | 26.95 | 763,488 | -0.50(-1.82%) |
Nov 25, 2005 | 27.40 | 27.69 | 27.25 | 27.45 | 353,599 | +0.16(+0.59%) |
Nov 23, 2005 | 27.11 | 27.49 | 27.11 | 27.29 | 1,018,881 | +0.03(+0.11%) |
Nov 22, 2005 | 26.53 | 27.39 | 26.49 | 27.26 | 1,336,030 | +0.64(+2.40%) |
Nov 21, 2005 | 26.70 | 26.90 | 26.19 | 26.62 | 1,162,099 | -0.27(-1.00%) |
Nov 18, 2005 | 26.34 | 26.99 | 26.14 | 26.89 | 932,327 | +0.69(+2.63%) |
Nov 17, 2005 | 26.01 | 26.24 | 25.73 | 26.20 | 568,474 | +0.27(+1.04%) |
Nov 16, 2005 | 26.20 | 26.70 | 25.59 | 25.93 | 866,771 | -0.31(-1.18%) |
Nov 15, 2005 | 25.62 | 26.98 | 25.55 | 26.24 | 2,372,402 | +0.60(+2.34%) |
Nov 14, 2005 | 25.25 | 25.71 | 25.06 | 25.64 | 1,384,777 | +0.59(+2.36%) |
Nov 11, 2005 | 24.86 | 25.38 | 24.86 | 25.05 | 1,263,354 | +0.27(+1.09%) |
Nov 10, 2005 | 24.74 | 24.97 | 24.47 | 24.78 | 621,388 | +0.05(+0.20%) |
Nov 09, 2005 | 24.58 | 24.96 | 24.54 | 24.73 | 520,329 | +0.11(+0.45%) |
Nov 08, 2005 | 24.64 | 24.90 | 24.45 | 24.62 | 693,781 | +0.03(+0.12%) |
Nov 07, 2005 | 24.89 | 25.07 | 24.42 | 24.59 | 876,165 | -0.30(-1.21%) |
Nov 04, 2005 | 24.69 | 25.15 | 24.39 | 24.89 | 802,621 | +0.29(+1.18%) |
Nov 03, 2005 | 24.51 | 24.92 | 24.51 | 24.60 | 608,254 | +0.12(+0.49%) |
Nov 02, 2005 | 24.27 | 24.70 | 24.16 | 24.48 | 548,316 | +0.15(+0.62%) |
Nov 01, 2005 | 24.00 | 24.40 | 24.00 | 24.33 | 1,186,914 | +0.29(+1.21%) |
Oct 31, 2005 | 23.68 | 24.38 | 23.63 | 24.04 | 1,182,797 | +0.43(+1.82%) |
Oct 28, 2005 | 23.83 | 23.89 | 22.92 | 23.61 | 1,981,551 | -0.13(-0.55%) |
Oct 27, 2005 | 24.63 | 24.63 | 23.70 | 23.74 | 965,719 | -0.85(-3.46%) |
Oct 26, 2005 | 24.99 | 24.99 | 24.50 | 24.59 | 878,462 | -0.31(-1.24%) |
Oct 25, 2005 | 25.25 | 25.25 | 24.61 | 24.90 | 844,903 | -0.29(-1.15%) |
Oct 24, 2005 | 25.80 | 25.81 | 24.85 | 25.19 | 2,144,633 | -0.41(-1.60%) |
Oct 21, 2005 | 24.90 | 25.83 | 24.60 | 25.60 | 7,553,165 | +3.30(+14.80%) |
Oct 20, 2005 | 22.77 | 23.00 | 22.29 | 22.30 | 1,423,156 | -0.55(-2.41%) |
Oct 19, 2005 | 23.03 | 23.15 | 22.07 | 22.85 | 2,613,118 | -0.31(-1.34%) |
Oct 18, 2005 | 22.87 | 23.25 | 22.75 | 23.16 | 1,268,212 | +0.26(+1.14%) |
Oct 17, 2005 | 21.97 | 23.07 | 21.97 | 22.90 | 1,621,063 | +0.90(+4.09%) |
Oct 14, 2005 | 22.25 | 22.29 | 21.83 | 22.00 | 856,318 | -0.15(-0.68%) |
Oct 13, 2005 | 21.95 | 22.42 | 21.68 | 22.15 | 1,328,892 | +0.07(+0.32%) |
Oct 12, 2005 | 22.56 | 22.65 | 21.95 | 22.08 | 1,511,974 | -0.58(-2.56%) |
Oct 11, 2005 | 23.40 | 23.40 | 22.50 | 22.66 | 1,158,787 | -0.58(-2.50%) |
Oct 10, 2005 | 23.39 | 23.53 | 23.05 | 23.24 | 737,867 | -0.14(-0.60%) |
Oct 07, 2005 | 24.03 | 24.22 | 23.37 | 23.38 | 1,291,211 | -0.68(-2.83%) |
Oct 06, 2005 | 24.46 | 24.72 | 23.83 | 24.06 | 1,049,399 | -0.29(-1.19%) |
Oct 05, 2005 | 24.99 | 25.18 | 24.35 | 24.35 | 597,499 | -0.67(-2.68%) |
Oct 04, 2005 | 25.69 | 25.84 | 24.96 | 25.02 | 727,617 | -0.51(-2.00%) |
Oct 03, 2005 | 25.05 | 25.59 | 25.01 | 25.53 | 904,939 | +0.51(+2.04%) |
Sep 30, 2005 | 24.80 | 25.24 | 24.71 | 25.02 | 881,322 | +0.12(+0.48%) |
Sep 29, 2005 | 24.18 | 25.09 | 24.02 | 24.90 | 1,291,955 | +0.74(+3.06%) |
Sep 28, 2005 | 23.70 | 24.17 | 23.70 | 24.16 | 1,012,201 | +0.43(+1.81%) |
Sep 27, 2005 | 24.25 | 24.25 | 23.55 | 23.73 | 959,941 | -0.42(-1.74%) |
Sep 26, 2005 | 24.35 | 24.61 | 24.00 | 24.15 | 712,801 | -0.09(-0.37%) |
Sep 23, 2005 | 24.24 | 24.50 | 23.81 | 24.24 | 864,653 | +0.38(+1.59%) |
Sep 22, 2005 | 23.86 | 24.09 | 23.32 | 23.86 | 705,819 | +0.29(+1.23%) |
Sep 21, 2005 | 24.05 | 24.09 | 23.51 | 23.57 | 1,150,311 | -0.51(-2.12%) |
Sep 20, 2005 | 24.17 | 24.57 | 24.05 | 24.08 | 959,243 | -0.12(-0.50%) |
Sep 19, 2005 | 25.04 | 25.15 | 24.10 | 24.20 | 1,055,708 | -0.64(-2.58%) |
Sep 16, 2005 | 24.90 | 24.98 | 24.63 | 24.84 | 1,075,777 | -0.01(-0.04%) |
Sep 15, 2005 | 24.99 | 25.45 | 24.84 | 24.85 | 1,979,191 | -0.15(-0.60%) |
Sep 14, 2005 | 25.53 | 25.53 | 24.90 | 25.00 | 983,000 | -0.14(-0.56%) |
Sep 13, 2005 | 25.25 | 25.45 | 25.11 | 25.14 | 744,113 | -0.27(-1.06%) |
Sep 12, 2005 | 25.31 | 25.53 | 25.22 | 25.41 | 746,702 | +0.10(+0.40%) |
Sep 09, 2005 | 25.85 | 26.17 | 25.20 | 25.31 | 1,050,412 | -0.52(-2.01%) |
Sep 08, 2005 | 25.65 | 26.09 | 25.49 | 25.83 | 679,508 | +0.26(+1.02%) |
Sep 07, 2005 | 25.65 | 25.73 | 25.46 | 25.57 | 754,846 | -0.08(-0.31%) |
Sep 06, 2005 | 25.52 | 25.85 | 25.50 | 25.65 | 577,590 | +0.07(+0.27%) |
Sep 02, 2005 | 25.50 | 25.98 | 25.48 | 25.58 | 807,064 | +0.11(+0.43%) |
Sep 01, 2005 | 25.75 | 25.98 | 25.42 | 25.47 | 796,497 | -0.17(-0.66%) |
Aug 31, 2005 | 24.98 | 25.74 | 24.98 | 25.64 | 1,391,152 | +0.63(+2.52%) |
Aug 30, 2005 | 25.11 | 25.23 | 24.79 | 25.01 | 1,168,087 | -0.19(-0.75%) |
Aug 29, 2005 | 24.89 | 25.34 | 24.77 | 25.20 | 786,957 | +0.24(+0.96%) |
Aug 26, 2005 | 25.25 | 25.39 | 24.80 | 24.96 | 1,446,276 | -0.29(-1.15%) |
Aug 25, 2005 | 24.72 | 25.25 | 24.72 | 25.25 | 1,268,107 | +0.65(+2.64%) |
Aug 24, 2005 | 24.47 | 24.87 | 24.20 | 24.60 | 1,291,355 | +0.22(+0.90%) |
Aug 23, 2005 | 24.60 | 24.74 | 24.35 | 24.38 | 1,128,246 | -0.16(-0.65%) |
Aug 22, 2005 | 24.70 | 24.80 | 24.26 | 24.54 | 1,046,088 | +0.08(+0.33%) |
Aug 19, 2005 | 24.92 | 24.99 | 24.38 | 24.46 | 1,623,041 | -0.46(-1.85%) |
Aug 18, 2005 | 24.15 | 25.00 | 23.95 | 24.92 | 2,052,563 | +0.80(+3.32%) |
Aug 17, 2005 | 24.16 | 24.23 | 23.90 | 24.12 | 1,227,358 | +0.03(+0.12%) |
Aug 16, 2005 | 24.10 | 24.20 | 23.78 | 24.09 | 1,169,704 | -0.05(-0.21%) |
Aug 15, 2005 | 23.84 | 24.48 | 23.63 | 24.14 | 2,916,147 | +0.44(+1.86%) |
Aug 12, 2005 | 25.59 | 25.59 | 23.54 | 23.70 | 9,757,904 | -3.64(-13.31%) |
Aug 11, 2005 | 26.90 | 27.34 | 26.77 | 27.34 | 1,957,008 | +0.45(+1.67%) |
Aug 10, 2005 | 27.35 | 27.55 | 26.76 | 26.89 | 945,779 | -0.37(-1.36%) |
Aug 09, 2005 | 27.52 | 27.80 | 27.16 | 27.26 | 1,258,049 | +0.07(+0.26%) |
Aug 08, 2005 | 28.76 | 28.86 | 27.18 | 27.19 | 1,882,905 | -1.25(-4.40%) |
Aug 05, 2005 | 28.30 | 29.03 | 28.08 | 28.44 | 1,579,382 | +0.20(+0.71%) |
Aug 04, 2005 | 28.58 | 28.76 | 28.08 | 28.24 | 1,451,659 | -0.84(-2.89%) |
Aug 03, 2005 | 29.64 | 29.70 | 28.96 | 29.08 | 1,990,068 | -0.71(-2.38%) |
Aug 02, 2005 | 30.02 | 30.25 | 29.35 | 29.79 | 2,589,248 | -0.77(-2.52%) |
Aug 01, 2005 | 29.73 | 30.98 | 29.50 | 30.56 | 1,950,045 | +0.91(+3.07%) |
Jul 29, 2005 | 29.33 | 29.80 | 29.01 | 29.65 | 868,949 | +0.14(+0.47%) |
Jul 28, 2005 | 29.79 | 29.80 | 29.24 | 29.51 | 1,092,345 | -0.05(-0.17%) |
Jul 27, 2005 | 29.35 | 29.82 | 28.91 | 29.56 | 1,912,299 | +0.34(+1.16%) |
Jul 26, 2005 | 28.23 | 29.51 | 28.10 | 29.22 | 2,851,334 | +1.47(+5.30%) |
Jul 25, 2005 | 27.45 | 28.00 | 27.31 | 27.75 | 1,519,779 | +0.37(+1.35%) |
Jul 22, 2005 | 27.16 | 27.70 | 27.12 | 27.38 | 618,739 | +0.23(+0.85%) |
Jul 21, 2005 | 27.50 | 27.55 | 27.01 | 27.15 | 782,711 | -0.34(-1.24%) |
Jul 20, 2005 | 27.12 | 27.70 | 26.76 | 27.49 | 1,184,552 | -0.08(-0.29%) |
Jul 19, 2005 | 27.21 | 27.75 | 26.98 | 27.57 | 1,107,531 | +0.44(+1.62%) |
Jul 18, 2005 | 27.23 | 27.25 | 26.99 | 27.13 | 690,392 | +0.08(+0.30%) |
Jul 15, 2005 | 26.82 | 27.10 | 26.64 | 27.05 | 732,303 | +0.20(+0.74%) |
Jul 14, 2005 | 27.24 | 27.50 | 26.59 | 26.85 | 1,328,758 | -0.28(-1.03%) |
Jul 13, 2005 | 27.22 | 27.45 | 26.86 | 27.13 | 841,255 | -0.13(-0.48%) |
Jul 12, 2005 | 26.97 | 27.46 | 26.81 | 27.26 | 1,025,917 | +0.25(+0.93%) |
Jul 11, 2005 | 26.98 | 27.24 | 26.71 | 27.01 | 1,061,696 | +0.13(+0.48%) |
Jul 08, 2005 | 25.70 | 27.00 | 25.65 | 26.88 | 1,369,331 | +1.32(+5.16%) |
Jul 07, 2005 | 25.61 | 25.99 | 25.50 | 25.56 | 984,357 | -0.44(-1.69%) |
Jul 06, 2005 | 25.65 | 26.09 | 25.60 | 26.00 | 949,846 | +0.35(+1.36%) |
Jul 05, 2005 | 25.27 | 25.85 | 25.19 | 25.65 | 842,700 | +0.34(+1.34%) |
Jul 01, 2005 | 25.65 | 25.65 | 24.96 | 25.31 | 918,900 | -0.16(-0.63%) |
Jun 30, 2005 | 25.45 | 25.75 | 25.27 | 25.47 | 1,294,923 | -0.02(-0.08%) |
Jun 29, 2005 | 26.95 | 26.97 | 25.11 | 25.49 | 2,963,005 | -0.61(-2.34%) |
Jun 28, 2005 | 25.93 | 26.23 | 25.85 | 26.10 | 1,020,817 | +0.28(+1.08%) |
Jun 27, 2005 | 26.53 | 26.63 | 25.78 | 25.82 | 996,461 | -0.75(-2.82%) |
Jun 24, 2005 | 27.42 | 27.45 | 26.51 | 26.57 | 952,927 | -0.75(-2.75%) |
Jun 23, 2005 | 26.92 | 28.07 | 26.92 | 27.32 | 1,196,988 | +0.43(+1.60%) |
Jun 22, 2005 | 27.33 | 27.70 | 26.82 | 26.89 | 1,029,121 | -0.50(-1.83%) |
Jun 21, 2005 | 27.39 | 27.76 | 27.20 | 27.39 | 803,298 | -0.01(-0.04%) |
Jun 20, 2005 | 27.95 | 27.99 | 27.19 | 27.40 | 974,322 | -0.56(-2.00%) |
Jun 17, 2005 | 27.91 | 28.35 | 27.59 | 27.96 | 1,619,405 | +0.06(+0.22%) |
Jun 16, 2005 | 27.54 | 28.10 | 27.40 | 27.90 | 1,256,275 | +0.36(+1.31%) |
Jun 15, 2005 | 26.95 | 27.62 | 26.85 | 27.54 | 1,587,137 | +0.73(+2.72%) |
Jun 14, 2005 | 26.71 | 27.04 | 26.65 | 26.81 | 1,319,919 | +0.16(+0.60%) |
Jun 13, 2005 | 26.30 | 26.82 | 26.30 | 26.65 | 1,522,593 | +0.17(+0.64%) |
Jun 10, 2005 | 27.18 | 27.25 | 26.15 | 26.48 | 1,639,039 | -0.56(-2.07%) |
Jun 09, 2005 | 27.03 | 27.24 | 26.70 | 27.04 | 1,637,702 | +0.14(+0.52%) |
Jun 08, 2005 | 27.17 | 27.66 | 26.57 | 26.90 | 1,439,695 | +0.00(+0.00%) |
Jun 07, 2005 | 27.76 | 27.80 | 26.82 | 26.90 | 2,188,147 | -0.78(-2.82%) |
Jun 06, 2005 | 28.60 | 28.65 | 27.21 | 27.68 | 2,744,458 | -0.94(-3.28%) |
Jun 03, 2005 | 29.92 | 30.00 | 28.56 | 28.62 | 1,549,224 | -1.37(-4.57%) |
Jun 02, 2005 | 29.13 | 30.02 | 28.84 | 29.99 | 1,986,395 | +0.88(+3.02%) |
Jun 01, 2005 | 30.15 | 30.25 | 28.71 | 29.11 | 1,774,372 | -0.88(-2.93%) |
May 31, 2005 | 29.76 | 30.22 | 29.40 | 29.99 | 1,546,253 | +0.35(+1.18%) |
May 27, 2005 | 29.95 | 30.27 | 29.29 | 29.64 | 1,720,938 | -0.26(-0.87%) |
May 26, 2005 | 28.88 | 30.99 | 28.81 | 29.90 | 7,695,525 | +2.88(+10.66%) |
May 25, 2005 | 27.73 | 27.87 | 26.80 | 27.02 | 1,218,937 | -0.71(-2.56%) |
May 24, 2005 | 27.57 | 27.76 | 27.01 | 27.73 | 965,500 | +0.27(+0.98%) |
May 23, 2005 | 27.85 | 27.95 | 27.30 | 27.46 | 947,672 | -0.25(-0.90%) |
May 20, 2005 | 27.80 | 27.81 | 27.28 | 27.71 | 1,029,031 | +0.01(+0.04%) |
May 19, 2005 | 26.95 | 28.00 | 26.88 | 27.70 | 3,021,884 | +1.17(+4.41%) |
May 18, 2005 | 26.00 | 26.54 | 25.75 | 26.53 | 1,785,800 | +0.62(+2.39%) |
May 17, 2005 | 25.77 | 26.22 | 25.41 | 25.91 | 1,461,890 | -0.06(-0.23%) |
May 16, 2005 | 26.00 | 26.00 | 25.60 | 25.97 | 1,366,473 | +0.08(+0.31%) |
May 13, 2005 | 25.28 | 26.10 | 25.20 | 25.89 | 2,798,844 | +0.89(+3.56%) |
May 12, 2005 | 24.09 | 25.84 | 24.09 | 25.00 | 4,035,481 | +0.83(+3.43%) |
May 11, 2005 | 24.00 | 24.18 | 23.65 | 24.17 | 808,222 | +0.21(+0.88%) |
May 10, 2005 | 23.72 | 24.06 | 23.72 | 23.96 | 1,532,904 | +0.07(+0.29%) |
May 09, 2005 | 23.93 | 24.12 | 23.77 | 23.89 | 857,051 | -0.11(-0.46%) |
May 06, 2005 | 23.76 | 24.05 | 23.74 | 24.00 | 686,080 | +0.45(+1.91%) |
May 05, 2005 | 24.00 | 24.41 | 23.55 | 23.55 | 1,298,548 | -0.40(-1.67%) |
May 04, 2005 | 23.79 | 24.18 | 23.52 | 23.95 | 922,939 | +0.16(+0.67%) |
May 03, 2005 | 23.90 | 24.15 | 23.68 | 23.79 | 818,745 | -0.11(-0.46%) |