Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.36 | 31.16 | 30.27 | 31.02 | 576,288 | +0.41(+1.33%) |
Apr 27, 2006 | 30.33 | 30.94 | 30.07 | 30.62 | 242,655 | +0.12(+0.40%) |
Apr 26, 2006 | 30.91 | 31.66 | 30.22 | 30.49 | 388,774 | +0.52(+1.73%) |
Apr 25, 2006 | 30.19 | 30.23 | 29.66 | 29.98 | 150,598 | -0.36(-1.19%) |
Apr 24, 2006 | 30.27 | 30.44 | 30.09 | 30.34 | 81,863 | +0.08(+0.26%) |
Apr 21, 2006 | 30.53 | 30.53 | 30.00 | 30.26 | 112,909 | +0.08(+0.28%) |
Apr 20, 2006 | 30.11 | 30.40 | 29.78 | 30.18 | 118,624 | +0.01(+0.02%) |
Apr 19, 2006 | 30.38 | 30.99 | 30.14 | 30.17 | 140,867 | -0.21(-0.68%) |
Apr 18, 2006 | 30.01 | 30.42 | 29.85 | 30.38 | 166,970 | +0.37(+1.23%) |
Apr 17, 2006 | 29.96 | 30.58 | 29.92 | 30.01 | 130,363 | -0.02(-0.06%) |
Apr 13, 2006 | 29.91 | 30.26 | 29.78 | 30.03 | 58,076 | +0.12(+0.39%) |
Apr 12, 2006 | 29.89 | 30.14 | 29.81 | 29.91 | 54,369 | +0.02(+0.06%) |
Apr 11, 2006 | 30.10 | 30.39 | 29.74 | 29.89 | 73,831 | -0.14(-0.47%) |
Apr 10, 2006 | 30.39 | 30.51 | 29.82 | 30.03 | 144,574 | -0.29(-0.96%) |
Apr 07, 2006 | 30.93 | 31.37 | 30.27 | 30.33 | 125,884 | -0.47(-1.53%) |
Apr 06, 2006 | 30.69 | 31.10 | 30.48 | 30.80 | 81,400 | -0.01(-0.04%) |
Apr 05, 2006 | 30.75 | 31.03 | 30.49 | 30.81 | 145,809 | +0.05(+0.17%) |
Apr 04, 2006 | 30.72 | 31.16 | 30.56 | 30.76 | 105,341 | +0.05(+0.17%) |
Apr 03, 2006 | 31.10 | 31.10 | 30.60 | 30.71 | 114,608 | -0.33(-1.06%) |
Mar 31, 2006 | 30.91 | 31.16 | 30.47 | 31.04 | 195,236 | +0.17(+0.55%) |
Mar 30, 2006 | 31.08 | 31.31 | 30.21 | 30.87 | 212,690 | -0.16(-0.52%) |
Mar 29, 2006 | 30.66 | 31.30 | 30.38 | 31.03 | 224,429 | +0.32(+1.03%) |
Mar 28, 2006 | 31.04 | 31.04 | 30.47 | 30.71 | 164,653 | -0.41(-1.33%) |
Mar 27, 2006 | 31.56 | 31.56 | 30.95 | 31.13 | 125,266 | -0.34(-1.07%) |
Mar 24, 2006 | 31.32 | 31.48 | 30.97 | 31.46 | 97,463 | +0.08(+0.27%) |
Mar 23, 2006 | 31.21 | 31.46 | 31.05 | 31.38 | 72,132 | +0.07(+0.23%) |
Mar 22, 2006 | 31.01 | 31.46 | 30.75 | 31.31 | 138,395 | +0.23(+0.75%) |
Mar 21, 2006 | 31.83 | 32.01 | 30.98 | 31.08 | 206,357 | -0.75(-2.36%) |
Mar 20, 2006 | 32.05 | 32.05 | 31.14 | 31.83 | 190,757 | -0.22(-0.69%) |
Mar 17, 2006 | 32.05 | 32.07 | 31.58 | 32.05 | 277,872 | +0.07(+0.22%) |
Mar 16, 2006 | 31.76 | 32.21 | 31.76 | 31.98 | 96,537 | +0.30(+0.96%) |
Mar 15, 2006 | 32.09 | 32.09 | 31.52 | 31.67 | 207,439 | -0.42(-1.31%) |
Mar 14, 2006 | 32.05 | 32.30 | 31.76 | 32.09 | 73,831 | +0.06(+0.18%) |
Mar 13, 2006 | 32.27 | 32.43 | 31.85 | 32.03 | 67,189 | -0.24(-0.74%) |
Mar 10, 2006 | 31.92 | 32.27 | 31.56 | 32.27 | 71,514 | +0.41(+1.30%) |
Mar 09, 2006 | 31.79 | 32.09 | 31.50 | 31.86 | 152,451 | +0.14(+0.43%) |
Mar 08, 2006 | 32.38 | 32.52 | 31.40 | 31.72 | 611,350 | -0.60(-1.86%) |
Mar 07, 2006 | 33.02 | 33.06 | 32.08 | 32.33 | 220,413 | -0.85(-2.58%) |
Mar 06, 2006 | 33.02 | 33.24 | 32.55 | 33.18 | 174,075 | +0.00(+0.00%) |
Mar 03, 2006 | 33.02 | 33.37 | 32.89 | 33.18 | 171,759 | +0.05(+0.14%) |
Mar 02, 2006 | 33.15 | 33.21 | 32.79 | 33.13 | 190,294 | -0.01(-0.04%) |
Mar 01, 2006 | 32.94 | 33.15 | 32.54 | 33.15 | 206,357 | +0.19(+0.59%) |
Feb 28, 2006 | 32.61 | 33.13 | 32.55 | 32.95 | 415,805 | +0.34(+1.05%) |
Feb 27, 2006 | 31.53 | 32.89 | 31.53 | 32.61 | 326,064 | +1.02(+3.22%) |
Feb 24, 2006 | 31.85 | 31.92 | 31.57 | 31.59 | 258,565 | -0.13(-0.41%) |
Feb 23, 2006 | 31.76 | 32.09 | 31.53 | 31.72 | 232,152 | -0.19(-0.61%) |
Feb 22, 2006 | 32.07 | 32.69 | 31.20 | 31.92 | 284,668 | -0.15(-0.46%) |
Feb 21, 2006 | 31.37 | 32.08 | 31.20 | 32.07 | 293,318 | +0.76(+2.44%) |
Feb 17, 2006 | 31.46 | 31.46 | 30.78 | 31.30 | 243,428 | +0.60(+1.94%) |
Feb 16, 2006 | 30.97 | 30.97 | 30.51 | 30.71 | 118,779 | -0.19(-0.63%) |
Feb 15, 2006 | 30.69 | 30.98 | 30.36 | 30.90 | 123,258 | +0.16(+0.53%) |
Feb 14, 2006 | 30.71 | 31.10 | 30.29 | 30.74 | 175,774 | +0.08(+0.27%) |
Feb 13, 2006 | 31.15 | 31.15 | 30.42 | 30.66 | 144,574 | -0.25(-0.82%) |
Feb 10, 2006 | 30.38 | 30.91 | 29.91 | 30.91 | 174,848 | +0.47(+1.53%) |
Feb 09, 2006 | 30.88 | 30.95 | 30.32 | 30.44 | 85,570 | -0.50(-1.61%) |
Feb 08, 2006 | 30.44 | 31.11 | 30.33 | 30.94 | 167,125 | +0.54(+1.79%) |
Feb 07, 2006 | 30.49 | 30.91 | 30.30 | 30.40 | 162,645 | -0.25(-0.82%) |
Feb 06, 2006 | 30.80 | 30.83 | 30.25 | 30.65 | 243,428 | -0.36(-1.17%) |
Feb 03, 2006 | 30.95 | 31.57 | 30.43 | 31.01 | 285,595 | +0.06(+0.21%) |
Feb 02, 2006 | 31.69 | 31.82 | 30.41 | 30.95 | 297,952 | -0.96(-3.00%) |
Feb 01, 2006 | 31.83 | 31.95 | 31.44 | 31.90 | 249,915 | +0.07(+0.22%) |
Jan 31, 2006 | 33.41 | 33.41 | 31.65 | 31.83 | 653,363 | -2.80(-8.09%) |
Jan 30, 2006 | 34.46 | 34.72 | 34.43 | 34.64 | 226,283 | -0.04(-0.11%) |
Jan 27, 2006 | 34.78 | 34.80 | 34.31 | 34.68 | 263,508 | -0.10(-0.28%) |
Jan 26, 2006 | 34.75 | 34.83 | 34.32 | 34.77 | 273,856 | +0.08(+0.24%) |
Jan 25, 2006 | 33.95 | 34.78 | 33.86 | 34.69 | 266,597 | +0.80(+2.37%) |
Jan 24, 2006 | 32.37 | 34.00 | 32.28 | 33.89 | 309,845 | +1.52(+4.68%) |
Jan 23, 2006 | 32.63 | 32.76 | 32.16 | 32.37 | 183,806 | -0.27(-0.81%) |
Jan 20, 2006 | 33.61 | 33.61 | 32.46 | 32.64 | 171,295 | -1.07(-3.19%) |
Jan 19, 2006 | 32.74 | 33.74 | 32.53 | 33.71 | 194,310 | +1.04(+3.17%) |
Jan 18, 2006 | 32.52 | 33.05 | 32.47 | 32.68 | 100,398 | -0.01(-0.02%) |
Jan 17, 2006 | 33.20 | 33.31 | 32.52 | 32.68 | 153,069 | -0.98(-2.92%) |
Jan 13, 2006 | 33.23 | 33.92 | 33.15 | 33.67 | 241,729 | +0.48(+1.44%) |
Jan 12, 2006 | 32.53 | 33.72 | 32.53 | 33.19 | 214,235 | +0.62(+1.91%) |
Jan 11, 2006 | 32.36 | 32.61 | 32.27 | 32.57 | 158,012 | +0.21(+0.64%) |
Jan 10, 2006 | 32.01 | 32.36 | 31.66 | 32.36 | 135,769 | +0.25(+0.79%) |
Jan 09, 2006 | 31.87 | 32.18 | 31.70 | 32.11 | 124,185 | +0.19(+0.61%) |
Jan 06, 2006 | 32.09 | 32.09 | 31.23 | 31.91 | 154,768 | +0.43(+1.36%) |
Jan 05, 2006 | 31.34 | 31.63 | 31.14 | 31.48 | 149,053 | +0.25(+0.79%) |
Jan 04, 2006 | 31.08 | 31.28 | 30.97 | 31.24 | 96,382 | +0.23(+0.73%) |
Jan 03, 2006 | 30.46 | 31.31 | 29.66 | 31.01 | 239,257 | +0.64(+2.11%) |
Dec 30, 2005 | 30.76 | 30.76 | 30.36 | 30.37 | 108,276 | -0.43(-1.41%) |
Dec 29, 2005 | 30.84 | 30.98 | 30.59 | 30.80 | 65,027 | -0.07(-0.23%) |
Dec 28, 2005 | 30.60 | 30.95 | 30.49 | 30.88 | 47,882 | +0.25(+0.80%) |
Dec 27, 2005 | 31.17 | 31.17 | 30.49 | 30.63 | 93,448 | -0.59(-1.89%) |
Dec 23, 2005 | 31.13 | 31.30 | 31.08 | 31.22 | 29,347 | +0.03(+0.08%) |
Dec 22, 2005 | 31.08 | 31.24 | 31.02 | 31.19 | 99,317 | -0.12(-0.37%) |
Dec 21, 2005 | 30.36 | 31.31 | 30.23 | 31.31 | 141,639 | +0.64(+2.09%) |
Dec 20, 2005 | 30.88 | 31.13 | 30.51 | 30.67 | 257,484 | -0.24(-0.78%) |
Dec 19, 2005 | 31.01 | 31.01 | 30.53 | 30.91 | 109,666 | -0.10(-0.33%) |
Dec 16, 2005 | 31.39 | 31.50 | 30.91 | 31.01 | 300,423 | -0.25(-0.81%) |
Dec 15, 2005 | 31.76 | 31.90 | 30.93 | 31.26 | 111,365 | -0.46(-1.45%) |
Dec 14, 2005 | 31.66 | 31.95 | 31.53 | 31.72 | 59,003 | +0.00(+0.00%) |
Dec 13, 2005 | 31.32 | 32.02 | 31.32 | 31.72 | 303,976 | +0.40(+1.28%) |
Dec 12, 2005 | 31.34 | 31.55 | 31.13 | 31.32 | 147,817 | +0.05(+0.17%) |
Dec 09, 2005 | 31.13 | 31.37 | 30.72 | 31.27 | 139,476 | +0.14(+0.46%) |
Dec 08, 2005 | 30.62 | 31.20 | 30.02 | 31.13 | 287,140 | +0.50(+1.63%) |
Dec 07, 2005 | 30.75 | 30.75 | 30.17 | 30.63 | 324,982 | -0.06(-0.19%) |
Dec 06, 2005 | 30.94 | 31.02 | 30.60 | 30.69 | 109,975 | -0.19(-0.61%) |
Dec 05, 2005 | 31.46 | 31.46 | 30.40 | 30.88 | 117,698 | -0.65(-2.07%) |
Dec 02, 2005 | 31.57 | 31.70 | 31.07 | 31.53 | 100,089 | -0.14(-0.43%) |
Dec 01, 2005 | 31.04 | 31.89 | 30.96 | 31.67 | 199,407 | +0.72(+2.32%) |
Nov 30, 2005 | 30.78 | 30.95 | 30.50 | 30.95 | 225,665 | +0.45(+1.46%) |
Nov 29, 2005 | 30.64 | 30.88 | 30.43 | 30.50 | 595,750 | -0.09(-0.30%) |
Nov 28, 2005 | 30.98 | 31.18 | 30.53 | 30.59 | 130,518 | -0.45(-1.44%) |
Nov 25, 2005 | 31.08 | 31.19 | 30.82 | 31.04 | 44,329 | -0.14(-0.46%) |
Nov 23, 2005 | 31.04 | 31.27 | 30.89 | 31.18 | 77,075 | +0.08(+0.25%) |
Nov 22, 2005 | 30.44 | 31.11 | 30.35 | 31.10 | 160,637 | +0.60(+1.97%) |
Nov 21, 2005 | 30.60 | 30.67 | 29.96 | 30.50 | 141,639 | -0.07(-0.23%) |
Nov 18, 2005 | 30.21 | 30.58 | 29.95 | 30.57 | 218,251 | +0.36(+1.20%) |
Nov 17, 2005 | 30.01 | 30.30 | 29.81 | 30.21 | 146,582 | +0.30(+1.00%) |
Nov 16, 2005 | 29.50 | 29.99 | 29.46 | 29.91 | 125,884 | +0.26(+0.87%) |
Nov 15, 2005 | 30.05 | 30.14 | 29.35 | 29.65 | 179,327 | -0.39(-1.31%) |
Nov 14, 2005 | 30.47 | 30.49 | 29.77 | 30.05 | 123,258 | -0.32(-1.07%) |
Nov 11, 2005 | 30.97 | 30.97 | 30.12 | 30.37 | 113,218 | -0.55(-1.78%) |
Nov 10, 2005 | 30.42 | 31.06 | 29.94 | 30.92 | 153,687 | +0.50(+1.64%) |
Nov 09, 2005 | 30.20 | 30.72 | 29.98 | 30.42 | 145,037 | +0.26(+0.86%) |
Nov 08, 2005 | 30.27 | 30.40 | 29.98 | 30.16 | 137,623 | -0.21(-0.70%) |
Nov 07, 2005 | 30.34 | 30.81 | 30.18 | 30.38 | 370,394 | +0.03(+0.11%) |
Nov 04, 2005 | 30.28 | 30.45 | 30.07 | 30.34 | 180,099 | +0.12(+0.39%) |
Nov 03, 2005 | 30.27 | 30.71 | 29.88 | 30.23 | 270,149 | -0.04(-0.13%) |
Nov 02, 2005 | 30.16 | 30.43 | 29.98 | 30.27 | 203,732 | +0.16(+0.52%) |
Nov 01, 2005 | 30.66 | 30.66 | 30.04 | 30.11 | 213,463 | -0.46(-1.50%) |
Oct 31, 2005 | 30.78 | 31.31 | 30.38 | 30.57 | 466,622 | -0.05(-0.17%) |
Oct 28, 2005 | 30.40 | 30.78 | 29.63 | 30.62 | 327,299 | -0.10(-0.32%) |
Oct 27, 2005 | 30.04 | 31.26 | 29.36 | 30.72 | 919,497 | +1.90(+6.58%) |
Oct 26, 2005 | 29.22 | 29.48 | 28.62 | 28.82 | 195,391 | -0.35(-1.20%) |
Oct 25, 2005 | 29.13 | 29.53 | 28.53 | 29.17 | 203,886 | -0.01(-0.04%) |
Oct 24, 2005 | 29.13 | 29.57 | 28.98 | 29.19 | 260,418 | +0.13(+0.45%) |
Oct 21, 2005 | 29.10 | 29.46 | 28.86 | 29.06 | 236,477 | +0.02(+0.07%) |
Oct 20, 2005 | 29.17 | 29.77 | 28.92 | 29.04 | 501,221 | -0.13(-0.44%) |
Oct 19, 2005 | 28.88 | 29.17 | 28.21 | 29.17 | 615,366 | +0.16(+0.54%) |
Oct 18, 2005 | 29.23 | 29.35 | 28.76 | 29.01 | 225,665 | -0.21(-0.73%) |
Oct 17, 2005 | 28.62 | 29.65 | 28.49 | 29.22 | 539,063 | +0.67(+2.36%) |
Oct 14, 2005 | 26.10 | 28.58 | 27.00 | 28.55 | 714,993 | +2.45(+9.40%) |
Oct 13, 2005 | 25.50 | 26.25 | 25.27 | 26.10 | 235,087 | +0.57(+2.23%) |
Oct 12, 2005 | 25.83 | 26.19 | 25.42 | 25.53 | 180,254 | -0.37(-1.42%) |
Oct 11, 2005 | 26.51 | 27.00 | 25.90 | 25.90 | 178,091 | -0.60(-2.25%) |
Oct 10, 2005 | 26.56 | 26.70 | 26.35 | 26.49 | 148,899 | -0.11(-0.41%) |
Oct 07, 2005 | 26.90 | 27.29 | 26.55 | 26.60 | 287,449 | -0.20(-0.75%) |
Oct 06, 2005 | 26.41 | 27.19 | 26.36 | 26.80 | 266,288 | +0.41(+1.54%) |
Oct 05, 2005 | 26.55 | 26.93 | 26.40 | 26.40 | 174,230 | -0.16(-0.58%) |
Oct 04, 2005 | 26.47 | 27.20 | 26.47 | 26.55 | 163,109 | +0.10(+0.37%) |
Oct 03, 2005 | 26.38 | 26.81 | 26.30 | 26.45 | 187,050 | +0.08(+0.29%) |
Sep 30, 2005 | 26.10 | 26.49 | 25.92 | 26.38 | 223,811 | +0.28(+1.07%) |
Sep 29, 2005 | 25.64 | 26.40 | 25.31 | 26.10 | 1,478,486 | +0.46(+1.79%) |
Sep 28, 2005 | 25.93 | 26.07 | 25.48 | 25.64 | 162,645 | -0.23(-0.88%) |
Sep 27, 2005 | 26.07 | 26.22 | 25.86 | 25.86 | 140,867 | -0.28(-1.09%) |
Sep 26, 2005 | 25.96 | 26.73 | 25.96 | 26.15 | 204,041 | +0.35(+1.36%) |
Sep 23, 2005 | 25.80 | 26.51 | 25.80 | 25.80 | 376,572 | +0.56(+2.21%) |
Sep 22, 2005 | 25.32 | 25.44 | 24.98 | 25.24 | 395,262 | -0.01(-0.05%) |
Sep 21, 2005 | 25.28 | 25.61 | 25.18 | 25.26 | 387,539 | -0.16(-0.61%) |
Sep 20, 2005 | 26.08 | 26.35 | 25.26 | 25.41 | 685,337 | +0.50(+2.00%) |
Sep 19, 2005 | 25.20 | 25.20 | 24.80 | 24.91 | 167,125 | -0.26(-1.03%) |
Sep 16, 2005 | 24.91 | 25.27 | 24.63 | 25.17 | 494,579 | +0.41(+1.65%) |
Sep 15, 2005 | 24.92 | 25.19 | 24.58 | 24.76 | 201,415 | -0.09(-0.36%) |
Sep 14, 2005 | 25.51 | 25.56 | 24.85 | 24.85 | 182,880 | -0.67(-2.64%) |
Sep 13, 2005 | 25.83 | 25.87 | 25.46 | 25.53 | 110,747 | -0.33(-1.28%) |
Sep 12, 2005 | 25.90 | 25.95 | 25.77 | 25.86 | 146,891 | -0.03(-0.10%) |
Sep 09, 2005 | 25.96 | 26.06 | 25.81 | 25.88 | 332,705 | -0.21(-0.79%) |
Sep 08, 2005 | 26.16 | 26.16 | 25.86 | 26.09 | 229,681 | -0.16(-0.62%) |
Sep 07, 2005 | 26.27 | 26.49 | 26.22 | 26.25 | 195,236 | +0.10(+0.37%) |
Sep 06, 2005 | 25.79 | 26.16 | 25.79 | 26.16 | 218,096 | +0.43(+1.69%) |
Sep 02, 2005 | 25.72 | 25.91 | 25.56 | 25.72 | 281,579 | +0.00(+0.00%) |
Sep 01, 2005 | 25.84 | 26.00 | 25.54 | 25.72 | 793,767 | -0.28(-1.07%) |
Aug 31, 2005 | 25.57 | 26.04 | 25.38 | 26.00 | 419,821 | +0.34(+1.34%) |
Aug 30, 2005 | 26.02 | 26.15 | 25.38 | 25.66 | 297,334 | -0.36(-1.39%) |
Aug 29, 2005 | 26.08 | 26.10 | 25.81 | 26.02 | 225,510 | -0.06(-0.25%) |
Aug 26, 2005 | 26.54 | 26.54 | 25.96 | 26.08 | 231,380 | -0.45(-1.68%) |
Aug 25, 2005 | 26.16 | 26.60 | 25.90 | 26.53 | 145,191 | +0.41(+1.56%) |
Aug 24, 2005 | 26.87 | 26.94 | 25.99 | 26.12 | 330,389 | -0.68(-2.54%) |
Aug 23, 2005 | 26.79 | 27.06 | 26.58 | 26.80 | 78,619 | -0.05(-0.19%) |
Aug 22, 2005 | 26.87 | 26.91 | 26.56 | 26.85 | 96,691 | +0.03(+0.12%) |
Aug 19, 2005 | 26.77 | 26.95 | 26.69 | 26.82 | 178,555 | +0.05(+0.19%) |
Aug 18, 2005 | 26.90 | 26.91 | 26.68 | 26.77 | 201,415 | -0.38(-1.38%) |
Aug 17, 2005 | 27.13 | 27.38 | 26.93 | 27.15 | 160,020 | -0.04(-0.14%) |
Aug 16, 2005 | 27.55 | 27.55 | 27.17 | 27.19 | 132,835 | -0.42(-1.52%) |
Aug 15, 2005 | 27.13 | 27.89 | 27.06 | 27.61 | 187,822 | +0.44(+1.62%) |
Aug 12, 2005 | 27.97 | 27.97 | 27.13 | 27.17 | 142,875 | -0.85(-3.05%) |
Aug 11, 2005 | 27.71 | 28.07 | 27.52 | 28.02 | 138,704 | +0.36(+1.29%) |
Aug 10, 2005 | 27.84 | 28.03 | 27.52 | 27.66 | 150,906 | -0.05(-0.16%) |
Aug 09, 2005 | 27.84 | 27.93 | 27.48 | 27.71 | 135,152 | -0.06(-0.21%) |
Aug 08, 2005 | 27.96 | 28.03 | 27.52 | 27.77 | 126,656 | -0.16(-0.58%) |
Aug 05, 2005 | 28.43 | 28.47 | 27.70 | 27.93 | 114,917 | -0.50(-1.78%) |
Aug 04, 2005 | 29.04 | 29.13 | 28.31 | 28.43 | 130,827 | -0.67(-2.31%) |
Aug 03, 2005 | 29.42 | 29.42 | 29.00 | 29.11 | 265,515 | -0.31(-1.06%) |
Aug 02, 2005 | 29.41 | 29.72 | 29.17 | 29.42 | 204,349 | +0.01(+0.04%) |
Aug 01, 2005 | 28.58 | 29.81 | 28.49 | 29.41 | 514,350 | +0.97(+3.42%) |
Jul 29, 2005 | 28.20 | 28.80 | 28.16 | 28.43 | 319,422 | +0.14(+0.50%) |
Jul 28, 2005 | 26.87 | 28.71 | 26.80 | 28.29 | 792,686 | +2.34(+9.00%) |
Jul 27, 2005 | 26.27 | 26.27 | 25.90 | 25.95 | 246,826 | -0.22(-0.84%) |
Jul 26, 2005 | 26.21 | 26.58 | 26.18 | 26.18 | 154,614 | -0.03(-0.12%) |
Jul 25, 2005 | 26.33 | 26.49 | 26.12 | 26.21 | 122,640 | -0.19(-0.71%) |
Jul 22, 2005 | 26.23 | 26.43 | 25.95 | 26.40 | 147,972 | +0.27(+1.04%) |
Jul 21, 2005 | 26.37 | 26.37 | 25.93 | 26.12 | 237,404 | -0.34(-1.30%) |
Jul 20, 2005 | 26.48 | 26.71 | 26.44 | 26.47 | 205,431 | -0.17(-0.66%) |
Jul 19, 2005 | 26.50 | 26.86 | 26.28 | 26.64 | 193,692 | +0.30(+1.16%) |
Jul 18, 2005 | 26.25 | 26.48 | 26.14 | 26.34 | 230,299 | +0.10(+0.37%) |
Jul 15, 2005 | 26.65 | 26.76 | 26.18 | 26.24 | 507,863 | -0.50(-1.86%) |
Jul 14, 2005 | 26.88 | 27.07 | 26.67 | 26.74 | 136,851 | -0.12(-0.46%) |
Jul 13, 2005 | 26.93 | 27.22 | 26.63 | 26.86 | 350,777 | -0.08(-0.31%) |
Jul 12, 2005 | 27.04 | 27.25 | 26.83 | 26.95 | 257,329 | -0.08(-0.31%) |
Jul 11, 2005 | 27.02 | 27.28 | 26.93 | 27.03 | 364,987 | +0.01(+0.05%) |
Jul 08, 2005 | 26.80 | 27.19 | 26.75 | 27.02 | 454,420 | +0.20(+0.75%) |
Jul 07, 2005 | 26.80 | 26.85 | 26.15 | 26.82 | 497,977 | +0.01(+0.05%) |
Jul 06, 2005 | 28.10 | 28.10 | 26.29 | 26.80 | 836,398 | -1.29(-4.61%) |
Jul 05, 2005 | 27.98 | 28.17 | 27.80 | 28.10 | 88,505 | +0.07(+0.25%) |
Jul 01, 2005 | 28.16 | 28.25 | 27.85 | 28.03 | 109,666 | -0.06(-0.23%) |
Jun 30, 2005 | 28.42 | 28.52 | 28.04 | 28.09 | 124,648 | -0.29(-1.03%) |
Jun 29, 2005 | 28.53 | 28.53 | 28.27 | 28.38 | 93,911 | -0.17(-0.61%) |
Jun 28, 2005 | 27.91 | 28.57 | 27.84 | 28.56 | 267,678 | +0.65(+2.32%) |
Jun 27, 2005 | 28.03 | 28.04 | 27.71 | 27.91 | 103,487 | -0.19(-0.69%) |
Jun 24, 2005 | 28.16 | 28.17 | 27.52 | 28.10 | 177,937 | -0.06(-0.21%) |
Jun 23, 2005 | 28.65 | 28.84 | 28.12 | 28.16 | 87,424 | -0.55(-1.92%) |
Jun 22, 2005 | 28.81 | 28.85 | 28.56 | 28.71 | 83,408 | -0.01(-0.05%) |
Jun 21, 2005 | 28.89 | 28.98 | 28.63 | 28.73 | 129,128 | -0.16(-0.56%) |
Jun 20, 2005 | 29.05 | 29.06 | 28.76 | 28.89 | 119,088 | -0.21(-0.73%) |
Jun 17, 2005 | 29.83 | 29.83 | 29.05 | 29.10 | 209,292 | -0.57(-1.92%) |
Jun 16, 2005 | 29.33 | 29.68 | 29.20 | 29.67 | 111,674 | +0.33(+1.13%) |
Jun 15, 2005 | 29.32 | 29.41 | 28.87 | 29.34 | 139,476 | +0.15(+0.51%) |
Jun 14, 2005 | 29.04 | 29.32 | 28.57 | 29.19 | 231,225 | +0.08(+0.29%) |
Jun 13, 2005 | 29.23 | 29.28 | 28.89 | 29.11 | 232,152 | -0.19(-0.64%) |
Jun 10, 2005 | 29.33 | 29.45 | 28.94 | 29.30 | 213,154 | -0.10(-0.33%) |
Jun 09, 2005 | 29.54 | 29.60 | 28.53 | 29.39 | 326,373 | -0.14(-0.48%) |
Jun 08, 2005 | 29.77 | 29.90 | 29.34 | 29.54 | 276,791 | -0.23(-0.78%) |
Jun 07, 2005 | 29.94 | 30.17 | 29.77 | 29.77 | 188,595 | -0.10(-0.35%) |
Jun 06, 2005 | 30.07 | 30.10 | 29.86 | 29.87 | 141,948 | -0.20(-0.67%) |
Jun 03, 2005 | 30.46 | 30.49 | 29.77 | 30.07 | 250,996 | -0.45(-1.48%) |
Jun 02, 2005 | 30.67 | 30.69 | 30.47 | 30.53 | 141,330 | -0.16(-0.53%) |
Jun 01, 2005 | 30.82 | 31.11 | 30.53 | 30.69 | 165,735 | -0.14(-0.44%) |
May 31, 2005 | 30.93 | 31.16 | 30.78 | 30.82 | 171,913 | -0.11(-0.36%) |
May 27, 2005 | 30.69 | 30.96 | 30.56 | 30.93 | 90,049 | +0.28(+0.91%) |
May 26, 2005 | 30.49 | 30.81 | 30.49 | 30.66 | 169,751 | +0.23(+0.77%) |
May 25, 2005 | 30.52 | 30.60 | 30.34 | 30.42 | 127,274 | -0.10(-0.32%) |
May 24, 2005 | 30.56 | 30.80 | 30.42 | 30.52 | 73,522 | -0.04(-0.13%) |
May 23, 2005 | 30.51 | 30.99 | 30.51 | 30.56 | 133,453 | -0.02(-0.06%) |
May 20, 2005 | 30.73 | 30.73 | 30.42 | 30.58 | 126,502 | -0.15(-0.48%) |
May 19, 2005 | 30.18 | 30.90 | 30.11 | 30.73 | 252,541 | +0.39(+1.28%) |
May 18, 2005 | 29.30 | 30.52 | 29.30 | 30.34 | 131,136 | +1.18(+4.06%) |
May 17, 2005 | 29.00 | 29.37 | 28.53 | 29.15 | 104,260 | +0.09(+0.31%) |
May 16, 2005 | 28.40 | 29.18 | 28.40 | 29.06 | 279,417 | +0.82(+2.91%) |
May 13, 2005 | 28.26 | 28.47 | 28.08 | 28.24 | 230,762 | -0.18(-0.64%) |
May 12, 2005 | 28.29 | 28.62 | 28.20 | 28.42 | 231,689 | +0.03(+0.11%) |
May 11, 2005 | 28.16 | 28.54 | 27.94 | 28.39 | 214,080 | +0.24(+0.85%) |
May 10, 2005 | 27.98 | 28.31 | 27.81 | 28.15 | 189,985 | +0.10(+0.37%) |
May 09, 2005 | 27.45 | 28.09 | 27.28 | 28.05 | 156,158 | +0.54(+1.98%) |
May 06, 2005 | 27.81 | 27.96 | 27.19 | 27.50 | 382,441 | -0.17(-0.63%) |
May 05, 2005 | 27.77 | 28.07 | 27.45 | 27.68 | 479,442 | -0.16(-0.56%) |
May 04, 2005 | 27.40 | 28.03 | 27.26 | 27.83 | 428,316 | +0.37(+1.34%) |
May 03, 2005 | 27.32 | 28.43 | 27.04 | 27.46 | 443,144 | -0.02(-0.07%) |