Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.95 | 30.02 | 29.60 | 29.92 | 401,583 | +0.03(+0.11%) |
Mar 30, 2006 | 29.85 | 30.16 | 29.64 | 29.88 | 547,510 | +0.10(+0.35%) |
Mar 29, 2006 | 29.28 | 29.84 | 29.27 | 29.78 | 484,043 | +0.42(+1.41%) |
Mar 28, 2006 | 29.56 | 29.59 | 29.27 | 29.36 | 428,802 | -0.06(-0.22%) |
Mar 27, 2006 | 29.64 | 29.68 | 29.16 | 29.43 | 823,087 | -0.22(-0.73%) |
Mar 24, 2006 | 29.64 | 29.70 | 29.44 | 29.64 | 424,222 | +0.06(+0.19%) |
Mar 23, 2006 | 29.32 | 29.64 | 29.23 | 29.59 | 571,470 | +0.00(+0.00%) |
Mar 22, 2006 | 29.31 | 29.63 | 28.93 | 29.59 | 535,041 | +0.30(+1.01%) |
Mar 21, 2006 | 29.40 | 29.56 | 29.11 | 29.29 | 615,953 | -0.09(-0.30%) |
Mar 20, 2006 | 29.32 | 29.50 | 29.05 | 29.38 | 517,925 | +0.10(+0.35%) |
Mar 17, 2006 | 28.89 | 29.37 | 28.76 | 29.28 | 892,131 | +0.54(+1.89%) |
Mar 16, 2006 | 28.58 | 28.92 | 28.57 | 28.73 | 496,787 | +0.16(+0.56%) |
Mar 15, 2006 | 28.48 | 28.58 | 28.30 | 28.57 | 685,926 | +0.18(+0.65%) |
Mar 14, 2006 | 28.32 | 28.53 | 28.17 | 28.39 | 732,570 | -0.04(-0.14%) |
Mar 13, 2006 | 28.60 | 28.76 | 28.33 | 28.43 | 417,268 | -0.17(-0.59%) |
Mar 10, 2006 | 28.59 | 28.70 | 28.17 | 28.60 | 645,905 | +0.08(+0.28%) |
Mar 09, 2006 | 28.64 | 28.85 | 28.49 | 28.52 | 628,302 | -0.06(-0.20%) |
Mar 08, 2006 | 28.16 | 28.73 | 28.11 | 28.57 | 443,211 | +0.31(+1.10%) |
Mar 07, 2006 | 28.78 | 28.82 | 28.16 | 28.26 | 848,210 | -0.68(-2.35%) |
Mar 06, 2006 | 28.76 | 28.97 | 28.44 | 28.94 | 631,150 | +0.28(+0.98%) |
Mar 03, 2006 | 28.76 | 28.96 | 28.41 | 28.66 | 570,612 | -0.26(-0.88%) |
Mar 02, 2006 | 28.96 | 28.96 | 28.58 | 28.92 | 462,231 | -0.06(-0.22%) |
Mar 01, 2006 | 29.00 | 29.12 | 28.78 | 28.98 | 659,342 | +0.10(+0.33%) |
Feb 28, 2006 | 28.96 | 29.05 | 28.79 | 28.89 | 1,121,015 | -0.07(-0.25%) |
Feb 27, 2006 | 28.90 | 29.04 | 28.84 | 28.96 | 496,128 | +0.13(+0.44%) |
Feb 24, 2006 | 28.99 | 29.00 | 28.73 | 28.83 | 672,246 | -0.05(-0.17%) |
Feb 23, 2006 | 29.12 | 29.12 | 28.82 | 28.88 | 1,030,458 | +0.23(+0.81%) |
Feb 22, 2006 | 28.36 | 28.91 | 28.35 | 28.65 | 321,032 | +0.24(+0.84%) |
Feb 21, 2006 | 28.60 | 28.74 | 28.33 | 28.41 | 504,024 | -0.30(-1.06%) |
Feb 17, 2006 | 28.76 | 28.77 | 28.56 | 28.71 | 636,587 | -0.12(-0.42%) |
Feb 16, 2006 | 28.85 | 28.88 | 28.53 | 28.83 | 794,549 | +0.00(+0.00%) |
Feb 15, 2006 | 29.00 | 29.16 | 28.57 | 28.83 | 1,113,317 | -0.30(-1.01%) |
Feb 14, 2006 | 28.91 | 29.24 | 28.77 | 29.12 | 673,573 | +0.22(+0.75%) |
Feb 13, 2006 | 28.93 | 29.20 | 28.73 | 28.91 | 666,490 | -0.16(-0.55%) |
Feb 10, 2006 | 29.16 | 29.27 | 28.84 | 29.07 | 826,495 | -0.22(-0.74%) |
Feb 09, 2006 | 28.96 | 29.57 | 28.85 | 29.28 | 1,186,451 | +0.19(+0.66%) |
Feb 08, 2006 | 29.12 | 29.21 | 28.03 | 29.09 | 3,553,328 | -0.70(-2.36%) |
Feb 07, 2006 | 30.43 | 30.68 | 29.64 | 29.80 | 1,199,685 | -0.75(-2.46%) |
Feb 06, 2006 | 30.62 | 30.69 | 30.21 | 30.55 | 428,416 | -0.04(-0.13%) |
Feb 03, 2006 | 30.72 | 30.90 | 30.43 | 30.59 | 531,956 | -0.15(-0.49%) |
Feb 02, 2006 | 30.51 | 31.38 | 30.22 | 30.74 | 1,339,485 | +0.49(+1.61%) |
Feb 01, 2006 | 29.40 | 30.31 | 29.30 | 30.25 | 1,308,001 | +0.81(+2.77%) |
Jan 31, 2006 | 29.14 | 29.51 | 29.07 | 29.44 | 496,452 | +0.25(+0.85%) |
Jan 30, 2006 | 29.39 | 29.48 | 29.12 | 29.19 | 423,003 | -0.23(-0.79%) |
Jan 27, 2006 | 29.48 | 29.60 | 29.28 | 29.42 | 553,203 | -0.06(-0.19%) |
Jan 26, 2006 | 29.34 | 29.70 | 29.29 | 29.48 | 655,081 | +0.34(+1.18%) |
Jan 25, 2006 | 28.97 | 30.28 | 28.97 | 29.13 | 1,409,298 | +0.57(+1.99%) |
Jan 24, 2006 | 28.53 | 28.63 | 28.33 | 28.57 | 823,721 | +0.23(+0.82%) |
Jan 23, 2006 | 28.65 | 28.74 | 28.33 | 28.33 | 674,002 | -0.30(-1.03%) |
Jan 20, 2006 | 28.96 | 28.96 | 28.48 | 28.63 | 806,836 | -0.29(-0.99%) |
Jan 19, 2006 | 29.03 | 29.08 | 28.71 | 28.92 | 486,366 | +0.03(+0.11%) |
Jan 18, 2006 | 28.92 | 29.20 | 28.81 | 28.89 | 740,288 | -0.26(-0.88%) |
Jan 17, 2006 | 29.08 | 29.22 | 28.56 | 29.14 | 1,151,582 | +0.05(+0.16%) |
Jan 13, 2006 | 29.16 | 29.45 | 29.01 | 29.09 | 594,798 | -0.14(-0.49%) |
Jan 12, 2006 | 29.44 | 29.61 | 29.20 | 29.24 | 514,010 | -0.17(-0.57%) |
Jan 11, 2006 | 29.30 | 29.61 | 28.96 | 29.40 | 1,028,202 | +0.19(+0.66%) |
Jan 10, 2006 | 29.04 | 29.35 | 28.80 | 29.21 | 879,568 | -0.39(-1.32%) |
Jan 09, 2006 | 29.40 | 29.73 | 28.81 | 29.60 | 1,238,652 | -0.01(-0.03%) |
Jan 06, 2006 | 29.56 | 29.76 | 29.32 | 29.61 | 366,930 | +0.21(+0.71%) |
Jan 05, 2006 | 29.45 | 29.58 | 29.11 | 29.40 | 649,832 | -0.05(-0.16%) |
Jan 04, 2006 | 29.66 | 30.11 | 29.06 | 29.45 | 1,475,471 | -0.27(-0.91%) |
Jan 03, 2006 | 30.00 | 30.04 | 29.05 | 29.72 | 1,017,184 | -0.14(-0.48%) |
Dec 30, 2005 | 30.20 | 30.26 | 29.60 | 29.87 | 468,658 | -0.33(-1.08%) |
Dec 29, 2005 | 30.20 | 30.32 | 30.08 | 30.20 | 323,467 | -0.06(-0.18%) |
Dec 28, 2005 | 30.08 | 30.43 | 29.99 | 30.25 | 314,590 | +0.23(+0.77%) |
Dec 27, 2005 | 30.42 | 30.47 | 29.88 | 30.02 | 430,887 | -0.30(-0.98%) |
Dec 23, 2005 | 30.03 | 30.37 | 30.02 | 30.32 | 334,356 | +0.22(+0.72%) |
Dec 22, 2005 | 30.19 | 30.27 | 29.94 | 30.10 | 278,261 | +0.06(+0.19%) |
Dec 21, 2005 | 29.95 | 30.12 | 29.80 | 30.04 | 540,987 | +0.21(+0.70%) |
Dec 20, 2005 | 30.12 | 30.41 | 29.76 | 29.84 | 649,036 | -0.39(-1.29%) |
Dec 19, 2005 | 30.57 | 30.63 | 30.16 | 30.23 | 456,464 | -0.37(-1.20%) |
Dec 16, 2005 | 30.01 | 30.61 | 30.01 | 30.59 | 698,958 | +0.66(+2.22%) |
Dec 15, 2005 | 30.44 | 30.44 | 29.90 | 29.93 | 1,042,015 | -0.43(-1.42%) |
Dec 14, 2005 | 30.57 | 30.75 | 30.28 | 30.36 | 1,136,405 | -0.19(-0.63%) |
Dec 13, 2005 | 30.08 | 30.73 | 29.96 | 30.55 | 690,569 | +0.42(+1.41%) |
Dec 12, 2005 | 29.95 | 30.14 | 29.89 | 30.13 | 575,783 | +0.23(+0.77%) |
Dec 09, 2005 | 29.90 | 29.93 | 29.56 | 29.90 | 618,726 | +0.12(+0.40%) |
Dec 08, 2005 | 29.71 | 29.89 | 29.38 | 29.78 | 903,469 | -0.10(-0.32%) |
Dec 07, 2005 | 29.91 | 30.16 | 29.71 | 29.88 | 631,259 | -0.08(-0.27%) |
Dec 06, 2005 | 29.63 | 30.07 | 29.60 | 29.96 | 902,549 | +0.40(+1.35%) |
Dec 05, 2005 | 29.64 | 29.70 | 29.40 | 29.56 | 799,514 | -0.04(-0.14%) |
Dec 02, 2005 | 29.70 | 29.72 | 29.31 | 29.60 | 699,049 | -0.07(-0.24%) |
Dec 01, 2005 | 29.57 | 30.29 | 29.35 | 29.67 | 1,397,556 | +0.34(+1.17%) |
Nov 30, 2005 | 29.20 | 29.76 | 29.01 | 29.32 | 1,362,408 | +0.25(+0.85%) |
Nov 29, 2005 | 29.15 | 29.28 | 28.93 | 29.08 | 648,908 | +0.02(+0.08%) |
Nov 28, 2005 | 28.77 | 29.33 | 28.67 | 29.05 | 1,329,316 | +0.70(+2.48%) |
Nov 25, 2005 | 28.36 | 28.44 | 28.18 | 28.35 | 144,726 | -0.14(-0.48%) |
Nov 23, 2005 | 27.61 | 28.57 | 27.53 | 28.49 | 791,186 | +0.77(+2.77%) |
Nov 22, 2005 | 28.11 | 28.16 | 27.65 | 27.72 | 902,235 | -0.42(-1.50%) |
Nov 21, 2005 | 27.80 | 28.16 | 27.44 | 28.14 | 442,682 | +0.36(+1.29%) |
Nov 18, 2005 | 27.56 | 28.16 | 27.52 | 27.78 | 944,643 | +0.22(+0.81%) |
Nov 17, 2005 | 27.50 | 27.73 | 27.36 | 27.56 | 476,120 | +0.15(+0.55%) |
Nov 16, 2005 | 27.35 | 27.51 | 26.90 | 27.41 | 503,053 | +0.13(+0.47%) |
Nov 15, 2005 | 27.54 | 27.72 | 26.80 | 27.28 | 901,218 | -0.30(-1.10%) |
Nov 14, 2005 | 27.51 | 27.89 | 27.50 | 27.58 | 818,526 | -0.56(-1.99%) |
Nov 11, 2005 | 28.25 | 28.37 | 27.94 | 28.14 | 484,306 | -0.15(-0.54%) |
Nov 10, 2005 | 28.41 | 28.53 | 27.96 | 28.29 | 694,217 | -0.13(-0.45%) |
Nov 09, 2005 | 28.17 | 28.58 | 28.17 | 28.42 | 664,159 | +0.27(+0.96%) |
Nov 08, 2005 | 27.92 | 28.31 | 27.90 | 28.15 | 1,648,820 | -0.73(-2.52%) |
Nov 07, 2005 | 28.76 | 29.38 | 28.60 | 28.88 | 1,591,254 | +0.12(+0.42%) |
Nov 04, 2005 | 28.37 | 28.76 | 28.30 | 28.76 | 573,798 | +0.32(+1.12%) |
Nov 03, 2005 | 28.13 | 28.72 | 28.11 | 28.44 | 877,045 | +0.39(+1.40%) |
Nov 02, 2005 | 27.47 | 28.25 | 27.44 | 28.05 | 1,138,607 | +0.54(+1.98%) |
Nov 01, 2005 | 27.34 | 27.75 | 27.06 | 27.50 | 835,442 | +0.09(+0.32%) |
Oct 31, 2005 | 26.98 | 27.80 | 26.88 | 27.42 | 1,349,138 | +0.45(+1.66%) |
Oct 28, 2005 | 26.29 | 27.14 | 26.25 | 26.97 | 774,097 | +0.81(+3.08%) |
Oct 27, 2005 | 26.71 | 26.82 | 26.12 | 26.16 | 744,747 | -0.63(-2.36%) |
Oct 26, 2005 | 27.42 | 27.48 | 26.69 | 26.79 | 1,221,184 | -0.85(-3.09%) |
Oct 25, 2005 | 27.56 | 28.17 | 27.27 | 27.65 | 1,018,792 | -0.07(-0.26%) |
Oct 24, 2005 | 27.55 | 28.32 | 27.45 | 27.72 | 1,081,098 | +0.33(+1.20%) |
Oct 21, 2005 | 27.32 | 27.78 | 26.87 | 27.39 | 2,588,277 | -0.05(-0.17%) |
Oct 20, 2005 | 27.59 | 28.09 | 27.34 | 27.44 | 1,839,147 | -0.42(-1.52%) |
Oct 19, 2005 | 26.66 | 28.16 | 26.40 | 27.86 | 6,738,645 | +3.11(+12.55%) |
Oct 18, 2005 | 25.43 | 25.44 | 24.66 | 24.76 | 937,279 | -0.60(-2.36%) |
Oct 17, 2005 | 25.55 | 25.77 | 25.09 | 25.35 | 829,291 | -0.22(-0.87%) |
Oct 14, 2005 | 25.05 | 25.63 | 24.82 | 25.58 | 1,131,061 | +0.60(+2.40%) |
Oct 13, 2005 | 25.16 | 25.26 | 24.68 | 24.98 | 1,547,370 | +0.35(+1.43%) |
Oct 12, 2005 | 24.84 | 25.18 | 24.48 | 24.63 | 1,080,791 | -0.18(-0.71%) |
Oct 11, 2005 | 25.55 | 25.55 | 24.66 | 24.80 | 1,649,330 | -0.68(-2.66%) |
Oct 10, 2005 | 25.58 | 25.69 | 25.27 | 25.48 | 630,060 | +0.02(+0.09%) |
Oct 07, 2005 | 25.68 | 25.92 | 25.17 | 25.46 | 1,038,570 | -0.10(-0.38%) |
Oct 06, 2005 | 25.10 | 25.98 | 25.01 | 25.55 | 1,518,494 | +0.47(+1.88%) |
Oct 05, 2005 | 24.88 | 25.25 | 24.77 | 25.08 | 2,006,522 | +0.34(+1.39%) |
Oct 04, 2005 | 24.77 | 25.17 | 24.52 | 24.74 | 695,037 | -0.14(-0.55%) |
Oct 03, 2005 | 25.02 | 25.13 | 24.72 | 24.88 | 821,969 | -0.08(-0.32%) |
Sep 30, 2005 | 24.47 | 25.08 | 24.46 | 24.95 | 1,067,305 | +0.35(+1.43%) |
Sep 29, 2005 | 24.83 | 24.92 | 24.40 | 24.60 | 1,446,758 | -0.28(-1.12%) |
Sep 28, 2005 | 24.88 | 25.21 | 24.85 | 24.88 | 794,855 | -0.21(-0.83%) |
Sep 27, 2005 | 25.46 | 25.64 | 25.08 | 25.09 | 735,513 | -0.46(-1.78%) |
Sep 26, 2005 | 25.64 | 26.00 | 25.30 | 25.55 | 995,802 | +0.15(+0.60%) |
Sep 23, 2005 | 25.39 | 26.15 | 24.94 | 25.39 | 2,468,119 | +0.63(+2.55%) |
Sep 22, 2005 | 24.76 | 24.92 | 23.42 | 24.76 | 2,730,284 | +0.96(+4.03%) |
Sep 21, 2005 | 24.52 | 24.52 | 23.40 | 23.80 | 4,202,398 | -0.80(-3.25%) |
Sep 20, 2005 | 25.30 | 25.63 | 24.34 | 24.60 | 2,486,023 | -0.63(-2.50%) |
Sep 19, 2005 | 26.06 | 26.06 | 25.04 | 25.23 | 790,954 | -0.77(-2.98%) |
Sep 16, 2005 | 25.54 | 26.06 | 25.54 | 26.01 | 1,118,193 | +0.47(+1.85%) |
Sep 15, 2005 | 25.35 | 25.56 | 25.11 | 25.54 | 689,487 | +0.22(+0.88%) |
Sep 14, 2005 | 26.20 | 26.20 | 25.30 | 25.31 | 1,476,808 | -0.78(-3.00%) |
Sep 13, 2005 | 25.91 | 26.34 | 25.75 | 26.10 | 1,029,866 | +0.11(+0.43%) |
Sep 12, 2005 | 25.78 | 26.12 | 25.64 | 25.99 | 650,933 | +0.13(+0.49%) |
Sep 09, 2005 | 25.30 | 25.95 | 25.27 | 25.86 | 879,058 | +0.66(+2.60%) |
Sep 08, 2005 | 25.68 | 25.68 | 25.15 | 25.20 | 533,189 | -0.58(-2.26%) |
Sep 07, 2005 | 25.69 | 25.95 | 25.51 | 25.79 | 916,680 | +0.15(+0.59%) |
Sep 06, 2005 | 24.81 | 25.83 | 24.71 | 25.63 | 1,931,656 | +0.93(+3.75%) |
Sep 02, 2005 | 24.34 | 24.80 | 24.31 | 24.71 | 1,284,613 | +0.39(+1.61%) |
Sep 01, 2005 | 25.03 | 25.07 | 24.19 | 24.32 | 1,263,662 | -0.97(-3.85%) |
Aug 31, 2005 | 24.96 | 25.35 | 24.76 | 25.29 | 1,018,571 | +0.34(+1.38%) |
Aug 30, 2005 | 25.76 | 25.84 | 24.92 | 24.95 | 1,155,447 | -0.94(-3.64%) |
Aug 29, 2005 | 25.63 | 25.92 | 25.63 | 25.89 | 635,394 | +0.05(+0.19%) |
Aug 26, 2005 | 26.11 | 26.16 | 25.60 | 25.84 | 1,035,454 | -0.21(-0.80%) |
Aug 25, 2005 | 26.26 | 26.46 | 25.71 | 26.05 | 1,237,878 | -0.21(-0.79%) |
Aug 24, 2005 | 26.76 | 26.97 | 26.18 | 26.26 | 858,559 | -0.82(-3.04%) |
Aug 23, 2005 | 26.73 | 27.15 | 26.73 | 27.08 | 653,553 | +0.21(+0.77%) |
Aug 22, 2005 | 26.96 | 27.17 | 26.70 | 26.87 | 419,293 | -0.02(-0.06%) |
Aug 19, 2005 | 27.24 | 27.28 | 26.78 | 26.89 | 438,833 | -0.21(-0.77%) |
Aug 18, 2005 | 27.16 | 27.26 | 26.76 | 27.10 | 490,753 | -0.08(-0.29%) |
Aug 17, 2005 | 26.60 | 27.41 | 26.57 | 27.18 | 921,361 | +0.54(+2.01%) |
Aug 16, 2005 | 27.56 | 27.56 | 26.60 | 26.64 | 777,915 | -0.87(-3.17%) |
Aug 15, 2005 | 27.09 | 27.69 | 27.09 | 27.51 | 551,243 | +0.31(+1.15%) |
Aug 12, 2005 | 27.90 | 27.91 | 26.96 | 27.20 | 828,814 | -0.76(-2.71%) |
Aug 11, 2005 | 27.23 | 27.96 | 27.23 | 27.96 | 591,171 | +0.70(+2.58%) |
Aug 10, 2005 | 27.56 | 27.74 | 27.23 | 27.26 | 785,972 | -0.34(-1.22%) |
Aug 09, 2005 | 27.42 | 27.66 | 27.35 | 27.59 | 487,835 | +0.25(+0.91%) |
Aug 08, 2005 | 27.44 | 27.55 | 27.20 | 27.34 | 432,214 | -0.01(-0.03%) |
Aug 05, 2005 | 27.89 | 27.89 | 27.18 | 27.35 | 662,472 | -0.53(-1.89%) |
Aug 04, 2005 | 27.97 | 28.06 | 27.71 | 27.88 | 465,246 | -0.15(-0.54%) |
Aug 03, 2005 | 28.76 | 28.76 | 27.89 | 28.03 | 999,395 | -0.65(-2.26%) |
Aug 02, 2005 | 28.54 | 28.73 | 28.44 | 28.68 | 445,751 | +0.25(+0.87%) |
Aug 01, 2005 | 28.68 | 28.76 | 28.33 | 28.43 | 772,827 | -0.13(-0.45%) |
Jul 29, 2005 | 28.61 | 28.88 | 28.47 | 28.56 | 839,522 | -0.10(-0.33%) |
Jul 28, 2005 | 28.69 | 28.96 | 28.51 | 28.65 | 707,451 | +0.12(+0.42%) |
Jul 27, 2005 | 28.36 | 28.71 | 28.08 | 28.53 | 1,203,349 | -0.81(-2.78%) |
Jul 26, 2005 | 28.68 | 29.36 | 28.66 | 29.35 | 630,278 | +0.25(+0.85%) |
Jul 25, 2005 | 28.61 | 29.20 | 28.52 | 29.10 | 646,076 | +0.42(+1.45%) |
Jul 22, 2005 | 28.42 | 28.88 | 28.25 | 28.69 | 605,812 | +0.23(+0.81%) |
Jul 21, 2005 | 28.47 | 28.66 | 28.19 | 28.45 | 775,461 | +0.02(+0.06%) |
Jul 20, 2005 | 28.01 | 28.75 | 27.82 | 28.44 | 1,429,576 | -0.30(-1.06%) |
Jul 19, 2005 | 28.81 | 28.94 | 28.49 | 28.74 | 858,942 | -0.06(-0.22%) |
Jul 18, 2005 | 28.85 | 28.96 | 28.69 | 28.81 | 844,020 | -0.03(-0.11%) |
Jul 15, 2005 | 28.27 | 28.91 | 28.11 | 28.84 | 727,440 | +0.67(+2.38%) |
Jul 14, 2005 | 28.05 | 28.26 | 27.91 | 28.17 | 1,226,552 | +0.18(+0.66%) |
Jul 13, 2005 | 27.88 | 28.05 | 27.60 | 27.98 | 863,271 | +0.26(+0.92%) |
Jul 12, 2005 | 27.23 | 27.75 | 27.22 | 27.73 | 709,137 | +0.55(+2.03%) |
Jul 11, 2005 | 27.00 | 27.42 | 27.00 | 27.18 | 315,775 | +0.18(+0.65%) |
Jul 08, 2005 | 26.82 | 27.08 | 26.70 | 27.00 | 368,690 | +0.20(+0.75%) |
Jul 07, 2005 | 26.66 | 26.86 | 26.47 | 26.80 | 447,137 | -0.13(-0.47%) |
Jul 06, 2005 | 27.38 | 27.46 | 26.70 | 26.93 | 627,676 | -0.63(-2.29%) |
Jul 05, 2005 | 27.58 | 27.75 | 27.45 | 27.56 | 470,320 | -0.07(-0.26%) |
Jul 01, 2005 | 27.83 | 27.92 | 27.29 | 27.63 | 440,025 | -0.11(-0.40%) |
Jun 30, 2005 | 27.51 | 27.93 | 27.50 | 27.74 | 1,033,676 | +0.62(+2.30%) |
Jun 29, 2005 | 27.03 | 27.22 | 26.93 | 27.12 | 624,940 | +0.13(+0.47%) |
Jun 28, 2005 | 26.76 | 27.02 | 26.57 | 26.99 | 352,497 | +0.25(+0.93%) |
Jun 27, 2005 | 26.63 | 26.92 | 26.51 | 26.74 | 494,545 | +0.10(+0.39%) |
Jun 24, 2005 | 27.21 | 27.34 | 26.57 | 26.64 | 819,923 | -0.57(-2.08%) |
Jun 23, 2005 | 27.16 | 27.27 | 26.96 | 27.21 | 973,694 | +0.09(+0.32%) |
Jun 22, 2005 | 26.92 | 27.24 | 26.84 | 27.12 | 804,976 | +0.17(+0.62%) |
Jun 21, 2005 | 27.02 | 27.27 | 26.86 | 26.95 | 434,533 | -0.16(-0.59%) |
Jun 20, 2005 | 27.06 | 27.36 | 26.79 | 27.11 | 768,213 | -0.04(-0.15%) |
Jun 17, 2005 | 27.72 | 27.72 | 26.98 | 27.15 | 1,633,571 | -0.86(-3.08%) |
Jun 16, 2005 | 27.93 | 28.03 | 27.64 | 28.01 | 651,581 | +0.13(+0.46%) |
Jun 15, 2005 | 28.28 | 28.28 | 27.68 | 27.89 | 416,429 | -0.21(-0.74%) |
Jun 14, 2005 | 28.28 | 28.44 | 27.85 | 28.09 | 649,666 | -0.16(-0.57%) |
Jun 13, 2005 | 28.19 | 28.25 | 27.83 | 28.25 | 454,786 | +0.14(+0.51%) |
Jun 10, 2005 | 27.66 | 28.23 | 27.59 | 28.11 | 498,458 | +0.33(+1.18%) |
Jun 09, 2005 | 27.35 | 27.78 | 27.30 | 27.78 | 428,496 | +0.54(+1.99%) |
Jun 08, 2005 | 27.53 | 27.68 | 27.24 | 27.24 | 529,521 | -0.14(-0.52%) |
Jun 07, 2005 | 27.66 | 27.85 | 27.34 | 27.38 | 569,119 | -0.27(-0.98%) |
Jun 06, 2005 | 27.54 | 27.77 | 27.45 | 27.66 | 771,300 | -0.02(-0.06%) |
Jun 03, 2005 | 27.90 | 28.01 | 27.56 | 27.67 | 598,692 | -0.26(-0.94%) |
Jun 02, 2005 | 28.01 | 28.16 | 27.81 | 27.93 | 764,653 | -0.17(-0.60%) |
Jun 01, 2005 | 28.13 | 28.54 | 27.93 | 28.10 | 734,563 | -0.10(-0.37%) |
May 31, 2005 | 28.02 | 28.30 | 27.85 | 28.21 | 606,379 | +0.22(+0.77%) |
May 27, 2005 | 27.83 | 28.00 | 27.65 | 27.99 | 921,170 | +0.25(+0.89%) |
May 26, 2005 | 27.60 | 27.84 | 27.60 | 27.74 | 613,932 | +0.10(+0.38%) |
May 25, 2005 | 27.52 | 27.68 | 27.36 | 27.64 | 882,192 | +0.03(+0.12%) |
May 24, 2005 | 27.78 | 27.80 | 27.44 | 27.61 | 1,001,856 | -0.12(-0.43%) |
May 23, 2005 | 27.16 | 27.97 | 27.16 | 27.73 | 897,076 | +0.50(+1.82%) |
May 20, 2005 | 27.25 | 27.35 | 27.00 | 27.23 | 701,283 | -0.13(-0.47%) |
May 19, 2005 | 27.08 | 27.52 | 27.08 | 27.36 | 1,419,504 | +0.81(+3.04%) |
May 18, 2005 | 25.71 | 26.74 | 25.23 | 26.55 | 1,071,834 | +1.00(+3.91%) |
May 17, 2005 | 25.68 | 25.76 | 25.25 | 25.55 | 684,949 | -0.04(-0.16%) |
May 16, 2005 | 25.56 | 25.89 | 25.47 | 25.59 | 510,367 | +0.02(+0.06%) |
May 13, 2005 | 25.72 | 25.98 | 25.37 | 25.58 | 671,644 | -0.06(-0.22%) |
May 12, 2005 | 26.00 | 26.21 | 25.51 | 25.63 | 370,606 | -0.30(-1.17%) |
May 11, 2005 | 25.63 | 26.07 | 25.47 | 25.94 | 650,928 | +0.25(+0.96%) |
May 10, 2005 | 25.16 | 25.74 | 25.10 | 25.69 | 688,468 | +0.30(+1.16%) |
May 09, 2005 | 25.51 | 25.55 | 25.20 | 25.39 | 603,169 | -0.06(-0.22%) |
May 06, 2005 | 25.71 | 25.76 | 25.31 | 25.45 | 457,448 | -0.11(-0.44%) |
May 05, 2005 | 25.87 | 26.07 | 25.39 | 25.56 | 858,702 | -0.34(-1.30%) |
May 04, 2005 | 25.56 | 26.04 | 25.36 | 25.90 | 925,189 | +0.38(+1.50%) |
May 03, 2005 | 25.60 | 25.77 | 25.37 | 25.51 | 620,676 | -0.02(-0.09%) |
May 02, 2005 | 25.37 | 25.75 | 25.35 | 25.54 | 1,326,446 | +1.02(+4.17%) |
Apr 29, 2005 | 25.47 | 25.59 | 24.08 | 24.52 | 2,393,659 | -0.81(-3.22%) |
Apr 28, 2005 | 25.56 | 25.75 | 25.26 | 25.33 | 756,524 | -0.46(-1.77%) |
Apr 27, 2005 | 25.59 | 26.60 | 25.08 | 25.79 | 811,697 | +0.16(+0.62%) |
Apr 26, 2005 | 25.39 | 26.04 | 25.20 | 25.63 | 991,245 | +0.12(+0.47%) |
Apr 25, 2005 | 25.29 | 25.54 | 25.14 | 25.51 | 1,436,704 | +0.16(+0.63%) |
Apr 22, 2005 | 25.72 | 25.89 | 25.10 | 25.35 | 1,690,387 | -0.50(-1.95%) |
Apr 21, 2005 | 26.09 | 26.35 | 25.75 | 25.85 | 1,316,295 | -0.07(-0.28%) |
Apr 20, 2005 | 26.66 | 26.66 | 25.72 | 25.92 | 2,061,040 | -1.07(-3.97%) |
Apr 19, 2005 | 26.77 | 26.99 | 26.62 | 26.99 | 736,281 | +0.27(+1.02%) |
Apr 18, 2005 | 26.61 | 26.86 | 26.45 | 26.72 | 1,068,282 | +0.04(+0.15%) |
Apr 15, 2005 | 26.86 | 27.13 | 26.58 | 26.68 | 986,845 | -0.30(-1.10%) |
Apr 14, 2005 | 27.12 | 27.16 | 26.80 | 26.98 | 540,687 | -0.03(-0.12%) |
Apr 13, 2005 | 27.18 | 27.43 | 26.92 | 27.01 | 540,166 | -0.11(-0.41%) |
Apr 12, 2005 | 27.18 | 27.20 | 26.64 | 27.12 | 1,171,150 | -0.03(-0.12%) |
Apr 11, 2005 | 27.26 | 27.45 | 27.00 | 27.15 | 746,134 | -0.16(-0.59%) |
Apr 08, 2005 | 27.76 | 27.76 | 27.22 | 27.31 | 551,922 | -0.34(-1.21%) |
Apr 07, 2005 | 27.88 | 27.88 | 27.54 | 27.65 | 1,182,070 | -0.18(-0.66%) |
Apr 06, 2005 | 28.01 | 28.09 | 27.81 | 27.83 | 1,079,505 | -0.09(-0.31%) |
Apr 05, 2005 | 27.84 | 28.18 | 27.78 | 27.92 | 1,199,595 | +0.14(+0.52%) |
Apr 04, 2005 | 27.91 | 28.12 | 27.36 | 27.77 | 1,383,356 | -0.16(-0.57%) |