Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.16 | 37.40 | 37.11 | 37.28 | 296,970 | -0.10(-0.27%) |
Apr 27, 2006 | 36.71 | 37.45 | 36.71 | 37.38 | 976,632 | +0.12(+0.33%) |
Apr 26, 2006 | 37.09 | 37.27 | 37.09 | 37.26 | 157,032 | +0.20(+0.53%) |
Apr 25, 2006 | 36.95 | 37.81 | 36.82 | 37.07 | 330,672 | +0.05(+0.13%) |
Apr 24, 2006 | 36.52 | 37.02 | 36.52 | 37.02 | 141,402 | +0.20(+0.56%) |
Apr 21, 2006 | 36.70 | 36.88 | 36.65 | 36.81 | 155,811 | +0.18(+0.50%) |
Apr 20, 2006 | 36.39 | 36.63 | 36.39 | 36.63 | 1,225,491 | +0.19(+0.52%) |
Apr 19, 2006 | 36.00 | 36.44 | 36.00 | 36.44 | 143,356 | +0.41(+1.15%) |
Apr 18, 2006 | 35.70 | 36.02 | 35.49 | 36.02 | 282,073 | +0.57(+1.62%) |
Apr 17, 2006 | 35.46 | 35.59 | 35.36 | 35.45 | 483,309 | +0.23(+0.65%) |
Apr 13, 2006 | 35.19 | 35.29 | 35.01 | 35.22 | 484,530 | +0.03(+0.08%) |
Apr 12, 2006 | 35.10 | 35.28 | 35.05 | 35.19 | 563,169 | -0.11(-0.30%) |
Apr 11, 2006 | 35.63 | 35.89 | 35.13 | 35.30 | 299,656 | -0.38(-1.08%) |
Apr 10, 2006 | 35.72 | 35.78 | 35.60 | 35.69 | 427,627 | +0.08(+0.23%) |
Apr 07, 2006 | 36.30 | 36.32 | 35.58 | 35.60 | 98,908 | -0.77(-2.11%) |
Apr 06, 2006 | 36.26 | 36.37 | 36.12 | 36.37 | 180,722 | -0.23(-0.64%) |
Apr 05, 2006 | 36.36 | 36.61 | 36.23 | 36.60 | 629,596 | +0.23(+0.64%) |
Apr 04, 2006 | 36.27 | 36.48 | 36.05 | 36.37 | 328,718 | +0.40(+1.10%) |
Apr 03, 2006 | 35.78 | 36.51 | 35.69 | 35.97 | 342,883 | +0.29(+0.80%) |
Mar 31, 2006 | 35.89 | 35.89 | 35.62 | 35.69 | 147,019 | -0.15(-0.41%) |
Mar 30, 2006 | 35.75 | 36.44 | 35.63 | 35.83 | 250,813 | +0.48(+1.34%) |
Mar 29, 2006 | 35.06 | 35.39 | 35.04 | 35.36 | 271,571 | +0.37(+1.05%) |
Mar 28, 2006 | 35.26 | 35.34 | 34.90 | 34.99 | 438,861 | -0.27(-0.75%) |
Mar 27, 2006 | 35.36 | 35.36 | 35.18 | 35.26 | 856,720 | -0.29(-0.81%) |
Mar 24, 2006 | 35.37 | 35.57 | 35.26 | 35.54 | 239,823 | +0.25(+0.70%) |
Mar 23, 2006 | 35.60 | 35.60 | 35.21 | 35.30 | 96,710 | -0.40(-1.12%) |
Mar 22, 2006 | 35.60 | 35.80 | 35.52 | 35.70 | 413,951 | +0.25(+0.70%) |
Mar 21, 2006 | 35.62 | 35.69 | 35.39 | 35.45 | 192,688 | -0.23(-0.64%) |
Mar 20, 2006 | 35.82 | 35.82 | 35.61 | 35.68 | 170,709 | -0.04(-0.10%) |
Mar 17, 2006 | 35.68 | 35.78 | 35.56 | 35.71 | 311,623 | +0.11(+0.31%) |
Mar 16, 2006 | 35.43 | 35.65 | 35.39 | 35.60 | 177,303 | +0.23(+0.64%) |
Mar 15, 2006 | 35.23 | 35.38 | 35.10 | 35.38 | 318,705 | +0.25(+0.72%) |
Mar 14, 2006 | 34.73 | 35.19 | 34.70 | 35.12 | 630,085 | +0.40(+1.14%) |
Mar 13, 2006 | 34.53 | 34.76 | 34.53 | 34.73 | 1,011,067 | +0.29(+0.84%) |
Mar 10, 2006 | 34.05 | 34.44 | 33.98 | 34.44 | 260,337 | +0.52(+1.55%) |
Mar 09, 2006 | 33.95 | 34.09 | 33.91 | 33.91 | 75,463 | +0.01(+0.02%) |
Mar 08, 2006 | 33.71 | 33.93 | 33.65 | 33.90 | 138,716 | +0.03(+0.10%) |
Mar 07, 2006 | 33.90 | 33.94 | 33.78 | 33.87 | 159,719 | -0.37(-1.09%) |
Mar 06, 2006 | 34.56 | 34.56 | 34.19 | 34.24 | 44,203 | -0.17(-0.49%) |
Mar 03, 2006 | 34.24 | 34.49 | 34.22 | 34.41 | 95,978 | -0.09(-0.26%) |
Mar 02, 2006 | 34.36 | 34.50 | 34.23 | 34.50 | 359,734 | -0.02(-0.05%) |
Mar 01, 2006 | 34.45 | 34.54 | 34.35 | 34.52 | 69,114 | +0.34(+0.98%) |
Feb 28, 2006 | 34.50 | 34.31 | 34.06 | 34.18 | 1,470,199 | -0.32(-0.91%) |
Feb 27, 2006 | 34.44 | 34.55 | 34.37 | 34.50 | 70,823 | +0.06(+0.18%) |
Feb 24, 2006 | 34.37 | 34.51 | 34.32 | 34.44 | 237,625 | +0.00(+0.00%) |
Feb 23, 2006 | 34.43 | 34.55 | 34.34 | 34.44 | 293,307 | -0.04(-0.12%) |
Feb 22, 2006 | 34.25 | 34.51 | 34.16 | 34.48 | 340,197 | +0.37(+1.08%) |
Feb 21, 2006 | 34.33 | 34.33 | 34.05 | 34.11 | 204,655 | -0.04(-0.11%) |
Feb 17, 2006 | 33.99 | 34.17 | 33.97 | 34.15 | 267,664 | +0.20(+0.59%) |
Feb 16, 2006 | 33.68 | 34.00 | 33.67 | 33.94 | 130,901 | +0.28(+0.83%) |
Feb 15, 2006 | 33.78 | 33.93 | 33.54 | 33.67 | 390,750 | -0.20(-0.58%) |
Feb 14, 2006 | 33.47 | 33.89 | 33.47 | 33.86 | 803,236 | +0.23(+0.68%) |
Feb 13, 2006 | 33.52 | 33.70 | 33.49 | 33.63 | 112,585 | +0.03(+0.09%) |
Feb 10, 2006 | 33.82 | 33.91 | 33.46 | 33.61 | 1,205,953 | -0.12(-0.36%) |
Feb 09, 2006 | 33.84 | 33.90 | 33.70 | 33.73 | 153,613 | +0.23(+0.68%) |
Feb 08, 2006 | 33.36 | 33.59 | 33.27 | 33.50 | 660,612 | +0.18(+0.54%) |
Feb 07, 2006 | 33.50 | 33.52 | 33.20 | 33.32 | 72,533 | -0.18(-0.53%) |
Feb 06, 2006 | 33.61 | 33.63 | 33.43 | 33.49 | 94,024 | -0.10(-0.30%) |
Feb 03, 2006 | 33.39 | 33.68 | 33.31 | 33.60 | 179,012 | -0.11(-0.33%) |
Feb 02, 2006 | 33.94 | 34.09 | 33.69 | 33.71 | 673,800 | -0.41(-1.19%) |
Feb 01, 2006 | 34.02 | 34.24 | 34.01 | 34.11 | 410,776 | +0.18(+0.52%) |
Jan 31, 2006 | 33.82 | 34.10 | 33.73 | 33.94 | 242,998 | +0.14(+0.41%) |
Jan 30, 2006 | 33.67 | 33.81 | 33.67 | 33.80 | 371,945 | +0.06(+0.17%) |
Jan 27, 2006 | 33.87 | 33.97 | 33.66 | 33.74 | 533,618 | -0.02(-0.06%) |
Jan 26, 2006 | 33.54 | 33.78 | 33.54 | 33.76 | 290,620 | +0.49(+1.48%) |
Jan 25, 2006 | 33.21 | 33.31 | 33.12 | 33.27 | 88,895 | +0.25(+0.74%) |
Jan 24, 2006 | 33.06 | 33.06 | 32.87 | 33.02 | 355,338 | +0.06(+0.19%) |
Jan 23, 2006 | 32.98 | 33.03 | 32.79 | 32.96 | 116,248 | +0.55(+1.71%) |
Jan 20, 2006 | 32.89 | 32.92 | 32.41 | 32.41 | 456,201 | -0.57(-1.73%) |
Jan 19, 2006 | 32.77 | 33.04 | 32.77 | 32.98 | 610,303 | +0.19(+0.57%) |
Jan 18, 2006 | 32.84 | 32.94 | 32.55 | 32.79 | 105,014 | -0.27(-0.83%) |
Jan 17, 2006 | 32.94 | 33.07 | 32.76 | 33.06 | 98,176 | -0.19(-0.58%) |
Jan 13, 2006 | 33.04 | 33.27 | 32.96 | 33.26 | 142,135 | +0.16(+0.48%) |
Jan 12, 2006 | 33.26 | 33.33 | 33.09 | 33.10 | 161,673 | -0.44(-1.31%) |
Jan 11, 2006 | 33.28 | 33.58 | 33.28 | 33.54 | 197,573 | +0.37(+1.12%) |
Jan 10, 2006 | 33.13 | 33.23 | 32.99 | 33.16 | 513,104 | -0.20(-0.60%) |
Jan 09, 2006 | 33.36 | 33.38 | 33.22 | 33.36 | 148,729 | -0.17(-0.50%) |
Jan 06, 2006 | 33.35 | 33.57 | 33.31 | 33.53 | 212,714 | +0.36(+1.10%) |
Jan 05, 2006 | 33.19 | 33.20 | 33.06 | 33.17 | 124,307 | -0.15(-0.44%) |
Jan 04, 2006 | 32.92 | 33.32 | 33.02 | 33.31 | 196,107 | +0.39(+1.19%) |
Jan 03, 2006 | 33.33 | 33.33 | 32.35 | 32.92 | 69,358 | +1.13(+3.54%) |
Dec 30, 2005 | 31.65 | 31.81 | 31.53 | 31.80 | 33,702 | -0.22(-0.69%) |
Dec 29, 2005 | 31.95 | 32.07 | 31.93 | 32.02 | 45,180 | +0.06(+0.18%) |
Dec 28, 2005 | 32.24 | 32.24 | 31.91 | 31.96 | 107,700 | +0.08(+0.26%) |
Dec 27, 2005 | 32.06 | 32.11 | 31.84 | 31.88 | 154,102 | -0.11(-0.36%) |
Dec 23, 2005 | 31.84 | 31.99 | 31.84 | 31.99 | 27,108 | -0.49(-1.50%) |
Dec 22, 2005 | 32.35 | 32.51 | 32.32 | 32.48 | 207,586 | +0.19(+0.60%) |
Dec 21, 2005 | 32.31 | 32.34 | 32.12 | 32.29 | 106,967 | +0.14(+0.42%) |
Dec 20, 2005 | 32.30 | 32.81 | 32.10 | 32.15 | 45,913 | -0.22(-0.67%) |
Dec 19, 2005 | 32.37 | 32.51 | 32.36 | 32.37 | 208,563 | -0.07(-0.21%) |
Dec 16, 2005 | 32.37 | 32.55 | 32.35 | 32.44 | 151,171 | +0.28(+0.88%) |
Dec 15, 2005 | 32.25 | 32.25 | 32.01 | 32.16 | 127,970 | -0.17(-0.53%) |
Dec 14, 2005 | 32.25 | 32.41 | 32.25 | 32.33 | 117,957 | +0.07(+0.23%) |
Dec 13, 2005 | 32.10 | 32.32 | 32.06 | 32.25 | 356,315 | +0.19(+0.60%) |
Dec 12, 2005 | 32.07 | 32.11 | 32.02 | 32.06 | 76,929 | +0.46(+1.45%) |
Dec 09, 2005 | 31.59 | 31.73 | 31.57 | 31.60 | 46,645 | +0.07(+0.23%) |
Dec 08, 2005 | 31.49 | 31.80 | 31.37 | 31.53 | 234,938 | +0.20(+0.65%) |
Dec 07, 2005 | 31.53 | 31.53 | 31.25 | 31.32 | 160,207 | -0.22(-0.71%) |
Dec 06, 2005 | 31.50 | 31.76 | 31.48 | 31.55 | 60,077 | +0.08(+0.26%) |
Dec 05, 2005 | 31.50 | 31.55 | 31.28 | 31.47 | 81,324 | +0.06(+0.20%) |
Dec 02, 2005 | 31.17 | 31.43 | 31.17 | 31.41 | 182,187 | +0.05(+0.16%) |
Dec 01, 2005 | 31.02 | 31.39 | 31.02 | 31.36 | 52,507 | +0.49(+1.59%) |
Nov 30, 2005 | 31.05 | 31.07 | 30.87 | 30.87 | 75,463 | -0.23(-0.75%) |
Nov 29, 2005 | 31.20 | 31.21 | 31.03 | 31.10 | 52,751 | +0.06(+0.20%) |
Nov 28, 2005 | 31.06 | 31.15 | 30.98 | 31.04 | 73,754 | +0.04(+0.13%) |
Nov 25, 2005 | 31.14 | 31.16 | 30.92 | 31.00 | 72,777 | -0.25(-0.79%) |
Nov 23, 2005 | 31.12 | 31.30 | 31.01 | 31.24 | 109,654 | +0.09(+0.29%) |
Nov 22, 2005 | 30.75 | 31.16 | 30.69 | 31.15 | 263,512 | +0.26(+0.84%) |
Nov 21, 2005 | 30.99 | 31.00 | 30.74 | 30.89 | 96,954 | +0.04(+0.13%) |
Nov 18, 2005 | 30.84 | 30.85 | 30.62 | 30.85 | 121,376 | +0.17(+0.56%) |
Nov 17, 2005 | 30.38 | 30.68 | 30.35 | 30.68 | 124,551 | +0.45(+1.48%) |
Nov 16, 2005 | 30.19 | 30.25 | 30.13 | 30.24 | 110,875 | -0.17(-0.57%) |
Nov 15, 2005 | 30.34 | 30.47 | 30.24 | 30.41 | 96,466 | -0.02(-0.08%) |
Nov 14, 2005 | 30.43 | 30.55 | 30.31 | 30.43 | 269,617 | -0.07(-0.24%) |
Nov 11, 2005 | 30.34 | 30.53 | 30.34 | 30.51 | 143,356 | +0.16(+0.54%) |
Nov 10, 2005 | 30.32 | 30.44 | 30.14 | 30.34 | 332,382 | +0.00(+0.00%) |
Nov 09, 2005 | 30.17 | 30.37 | 30.10 | 30.34 | 107,944 | +0.04(+0.13%) |
Nov 08, 2005 | 30.21 | 30.35 | 30.15 | 30.30 | 130,657 | -0.08(-0.27%) |
Nov 07, 2005 | 30.34 | 30.46 | 30.28 | 30.38 | 45,668 | +0.04(+0.14%) |
Nov 04, 2005 | 30.58 | 30.63 | 30.19 | 30.34 | 148,241 | -0.29(-0.94%) |
Nov 03, 2005 | 30.81 | 30.83 | 30.54 | 30.63 | 164,359 | -0.10(-0.33%) |
Nov 02, 2005 | 30.32 | 30.73 | 30.30 | 30.73 | 129,436 | +0.37(+1.21%) |
Nov 01, 2005 | 30.38 | 30.39 | 30.24 | 30.36 | 256,185 | +0.05(+0.18%) |
Oct 31, 2005 | 30.21 | 30.37 | 30.20 | 30.31 | 93,291 | +0.11(+0.38%) |
Oct 28, 2005 | 30.05 | 30.20 | 29.89 | 30.19 | 121,621 | +0.25(+0.82%) |
Oct 27, 2005 | 30.27 | 30.27 | 29.95 | 29.95 | 59,833 | -0.27(-0.91%) |
Oct 26, 2005 | 30.31 | 30.46 | 30.22 | 30.22 | 224,925 | +0.06(+0.19%) |
Oct 25, 2005 | 30.37 | 30.48 | 30.17 | 30.17 | 144,333 | -0.22(-0.71%) |
Oct 24, 2005 | 30.01 | 30.41 | 30.00 | 30.38 | 64,229 | +0.55(+1.85%) |
Oct 21, 2005 | 29.99 | 29.99 | 29.70 | 29.83 | 79,859 | +0.09(+0.32%) |
Oct 20, 2005 | 30.08 | 30.08 | 29.65 | 29.74 | 331,161 | -0.71(-2.33%) |
Oct 19, 2005 | 29.89 | 30.45 | 29.80 | 30.44 | 485,996 | +0.18(+0.60%) |
Oct 18, 2005 | 30.40 | 30.41 | 30.21 | 30.26 | 34,434 | -0.49(-1.58%) |
Oct 17, 2005 | 30.82 | 30.84 | 30.65 | 30.75 | 239,334 | -0.18(-0.60%) |
Oct 14, 2005 | 30.66 | 33.11 | 30.66 | 30.94 | 89,628 | +0.37(+1.21%) |
Oct 13, 2005 | 30.34 | 30.66 | 30.25 | 30.57 | 146,775 | -0.22(-0.70%) |
Oct 12, 2005 | 31.01 | 31.10 | 30.70 | 30.78 | 142,135 | -0.17(-0.54%) |
Oct 11, 2005 | 31.18 | 31.18 | 30.95 | 30.95 | 54,460 | -0.17(-0.54%) |
Oct 10, 2005 | 31.30 | 31.31 | 31.06 | 31.12 | 138,472 | -0.18(-0.58%) |
Oct 07, 2005 | 31.37 | 31.37 | 31.17 | 31.30 | 96,222 | +0.15(+0.47%) |
Oct 06, 2005 | 31.25 | 31.41 | 31.12 | 31.15 | 58,124 | +0.08(+0.26%) |
Oct 05, 2005 | 31.36 | 31.37 | 31.07 | 31.07 | 79,615 | -0.19(-0.60%) |
Oct 04, 2005 | 31.45 | 31.59 | 31.26 | 31.26 | 228,100 | -0.09(-0.27%) |
Oct 03, 2005 | 31.39 | 31.39 | 31.30 | 31.34 | 36,632 | -0.15(-0.48%) |
Sep 30, 2005 | 31.45 | 31.59 | 31.41 | 31.50 | 132,855 | -0.23(-0.71%) |
Sep 29, 2005 | 31.35 | 31.73 | 31.24 | 31.72 | 175,837 | +0.32(+1.02%) |
Sep 28, 2005 | 31.28 | 31.41 | 31.28 | 31.40 | 106,235 | +0.29(+0.95%) |
Sep 27, 2005 | 31.04 | 31.16 | 30.95 | 31.11 | 65,939 | -0.10(-0.32%) |
Sep 26, 2005 | 31.12 | 31.30 | 31.05 | 31.21 | 40,051 | +0.35(+1.14%) |
Sep 23, 2005 | 30.85 | 30.92 | 30.71 | 30.85 | 75,219 | -0.16(-0.51%) |
Sep 22, 2005 | 30.89 | 31.01 | 30.79 | 31.01 | 105,258 | +0.05(+0.15%) |
Sep 21, 2005 | 31.16 | 31.22 | 30.95 | 30.97 | 132,610 | -0.06(-0.20%) |
Sep 20, 2005 | 31.23 | 31.42 | 30.92 | 31.03 | 180,966 | -0.13(-0.42%) |
Sep 19, 2005 | 31.28 | 31.28 | 31.14 | 31.16 | 100,129 | -0.47(-1.48%) |
Sep 16, 2005 | 31.43 | 31.63 | 31.37 | 31.63 | 55,926 | +0.49(+1.56%) |
Sep 15, 2005 | 31.16 | 31.24 | 31.12 | 31.14 | 58,124 | -0.14(-0.46%) |
Sep 14, 2005 | 31.44 | 31.50 | 31.22 | 31.28 | 84,988 | +0.05(+0.14%) |
Sep 13, 2005 | 31.26 | 31.36 | 31.18 | 31.24 | 140,425 | -0.28(-0.90%) |
Sep 12, 2005 | 31.57 | 31.59 | 31.42 | 31.52 | 41,028 | -0.41(-1.27%) |
Sep 09, 2005 | 31.73 | 31.93 | 31.73 | 31.93 | 66,671 | +0.25(+0.80%) |
Sep 08, 2005 | 31.71 | 31.71 | 31.62 | 31.67 | 133,832 | -0.14(-0.45%) |
Sep 07, 2005 | 31.77 | 31.89 | 31.73 | 31.82 | 145,310 | -0.04(-0.13%) |
Sep 06, 2005 | 31.78 | 33.08 | 31.61 | 31.86 | 334,091 | +0.43(+1.38%) |
Sep 02, 2005 | 31.40 | 31.51 | 31.38 | 31.42 | 54,460 | +0.07(+0.24%) |
Sep 01, 2005 | 31.16 | 31.40 | 31.15 | 31.35 | 96,222 | +0.39(+1.27%) |
Aug 31, 2005 | 30.49 | 30.96 | 30.41 | 30.96 | 60,566 | +0.65(+2.15%) |
Aug 30, 2005 | 30.30 | 30.35 | 30.18 | 30.30 | 83,767 | -0.16(-0.52%) |
Aug 29, 2005 | 30.38 | 30.52 | 30.31 | 30.46 | 49,820 | +0.12(+0.39%) |
Aug 26, 2005 | 30.69 | 30.69 | 30.30 | 30.35 | 40,540 | -0.29(-0.96%) |
Aug 25, 2005 | 30.63 | 30.69 | 30.57 | 30.64 | 30,771 | +0.01(+0.04%) |
Aug 24, 2005 | 30.63 | 30.85 | 30.60 | 30.63 | 34,434 | -0.08(-0.25%) |
Aug 23, 2005 | 30.91 | 30.91 | 30.59 | 30.71 | 54,949 | -0.22(-0.71%) |
Aug 22, 2005 | 30.89 | 31.03 | 30.82 | 30.93 | 65,450 | +0.23(+0.76%) |
Aug 19, 2005 | 30.69 | 30.78 | 30.62 | 30.69 | 41,517 | +0.14(+0.46%) |
Aug 18, 2005 | 30.52 | 30.57 | 30.37 | 30.55 | 72,044 | -0.29(-0.94%) |
Aug 17, 2005 | 30.78 | 30.96 | 30.78 | 30.85 | 54,949 | -0.15(-0.49%) |
Aug 16, 2005 | 31.28 | 31.28 | 30.98 | 31.00 | 83,278 | -0.43(-1.38%) |
Aug 15, 2005 | 31.23 | 31.53 | 31.23 | 31.43 | 55,926 | -0.06(-0.18%) |
Aug 12, 2005 | 31.43 | 31.57 | 31.40 | 31.49 | 38,830 | -0.33(-1.03%) |
Aug 11, 2005 | 31.53 | 31.83 | 31.53 | 31.82 | 142,868 | +0.39(+1.24%) |
Aug 10, 2005 | 31.55 | 31.68 | 31.36 | 31.43 | 80,592 | +0.10(+0.33%) |
Aug 09, 2005 | 31.14 | 31.40 | 31.14 | 31.32 | 61,298 | +0.44(+1.42%) |
Aug 08, 2005 | 31.12 | 31.16 | 30.83 | 30.89 | 41,517 | -0.02(-0.05%) |
Aug 05, 2005 | 30.99 | 31.06 | 30.73 | 30.90 | 38,830 | -0.10(-0.32%) |
Aug 04, 2005 | 31.02 | 31.25 | 30.98 | 31.00 | 90,116 | -0.29(-0.94%) |
Aug 03, 2005 | 31.18 | 31.33 | 31.06 | 31.30 | 85,476 | +0.28(+0.90%) |
Aug 02, 2005 | 30.85 | 31.02 | 30.82 | 31.02 | 97,931 | +0.25(+0.81%) |
Aug 01, 2005 | 30.85 | 30.94 | 30.68 | 30.77 | 95,245 | +0.31(+1.02%) |
Jul 29, 2005 | 30.53 | 30.62 | 30.46 | 30.46 | 204,167 | -0.26(-0.85%) |
Jul 28, 2005 | 30.49 | 30.72 | 30.43 | 30.72 | 126,749 | +0.37(+1.21%) |
Jul 27, 2005 | 30.16 | 30.43 | 30.13 | 30.35 | 33,213 | +0.32(+1.06%) |
Jul 26, 2005 | 30.09 | 30.12 | 29.94 | 30.03 | 69,114 | -0.06(-0.20%) |
Jul 25, 2005 | 30.17 | 30.17 | 30.02 | 30.09 | 114,294 | -0.13(-0.42%) |
Jul 22, 2005 | 30.28 | 30.31 | 30.08 | 30.22 | 68,625 | -0.13(-0.42%) |
Jul 21, 2005 | 30.48 | 30.48 | 30.23 | 30.35 | 215,401 | -0.16(-0.52%) |
Jul 20, 2005 | 30.01 | 30.51 | 29.96 | 30.51 | 83,767 | +0.30(+0.99%) |
Jul 19, 2005 | 29.78 | 30.21 | 29.78 | 30.21 | 121,376 | +0.31(+1.04%) |
Jul 18, 2005 | 29.87 | 29.96 | 29.83 | 29.90 | 162,405 | +0.02(+0.07%) |
Jul 15, 2005 | 29.80 | 29.96 | 29.79 | 29.87 | 87,186 | -0.11(-0.36%) |
Jul 14, 2005 | 30.07 | 30.07 | 29.90 | 29.98 | 76,684 | +0.20(+0.69%) |
Jul 13, 2005 | 29.85 | 29.91 | 29.74 | 29.78 | 66,427 | -0.27(-0.91%) |
Jul 12, 2005 | 29.81 | 30.09 | 29.81 | 30.05 | 122,842 | +0.45(+1.52%) |
Jul 11, 2005 | 29.48 | 29.69 | 29.44 | 29.60 | 66,183 | +0.32(+1.10%) |
Jul 08, 2005 | 28.99 | 29.28 | 28.88 | 29.28 | 56,414 | +0.28(+0.97%) |
Jul 07, 2005 | 28.59 | 29.02 | 28.54 | 28.99 | 94,024 | -0.03(-0.10%) |
Jul 06, 2005 | 29.01 | 29.15 | 28.94 | 29.02 | 93,291 | -0.03(-0.10%) |
Jul 05, 2005 | 28.75 | 29.27 | 28.75 | 29.05 | 142,135 | -0.04(-0.14%) |
Jul 01, 2005 | 29.23 | 29.23 | 28.99 | 29.09 | 26,619 | -0.04(-0.13%) |
Jun 30, 2005 | 29.24 | 29.27 | 29.06 | 29.13 | 28,817 | -0.02(-0.08%) |
Jun 29, 2005 | 29.09 | 29.15 | 28.93 | 29.15 | 151,904 | +0.16(+0.55%) |
Jun 28, 2005 | 28.90 | 29.06 | 28.87 | 28.99 | 52,751 | +0.09(+0.33%) |
Jun 27, 2005 | 28.83 | 28.92 | 28.79 | 28.90 | 59,833 | +0.09(+0.31%) |
Jun 24, 2005 | 28.88 | 28.99 | 28.79 | 28.81 | 71,800 | -0.09(-0.31%) |
Jun 23, 2005 | 29.11 | 29.17 | 28.82 | 28.90 | 37,853 | -0.43(-1.47%) |
Jun 22, 2005 | 29.20 | 29.33 | 29.13 | 29.33 | 121,865 | +0.06(+0.20%) |
Jun 21, 2005 | 29.09 | 29.27 | 28.93 | 29.27 | 150,438 | +0.13(+0.45%) |
Jun 20, 2005 | 29.10 | 29.24 | 28.97 | 29.14 | 56,903 | -0.34(-1.15%) |
Jun 17, 2005 | 29.35 | 29.50 | 29.22 | 29.48 | 686,499 | +0.59(+2.06%) |
Jun 16, 2005 | 29.03 | 29.03 | 28.79 | 28.89 | 131,389 | -0.06(-0.21%) |
Jun 15, 2005 | 28.88 | 28.99 | 28.68 | 28.95 | 634,725 | +0.28(+0.97%) |
Jun 14, 2005 | 28.75 | 28.81 | 28.66 | 28.67 | 137,739 | -0.18(-0.62%) |
Jun 13, 2005 | 28.67 | 28.85 | 28.63 | 28.85 | 330,184 | -0.02(-0.06%) |
Jun 10, 2005 | 29.09 | 29.09 | 28.72 | 28.87 | 117,225 | -0.02(-0.07%) |
Jun 09, 2005 | 28.85 | 28.99 | 28.73 | 28.89 | 295,993 | +0.04(+0.14%) |
Jun 08, 2005 | 29.12 | 29.15 | 28.78 | 28.85 | 116,004 | -0.09(-0.31%) |
Jun 07, 2005 | 28.93 | 29.07 | 28.87 | 28.94 | 143,356 | +0.09(+0.33%) |
Jun 06, 2005 | 28.85 | 28.89 | 28.71 | 28.84 | 349,477 | +0.16(+0.56%) |
Jun 03, 2005 | 28.90 | 29.03 | 28.61 | 28.68 | 373,166 | -0.48(-1.64%) |
Jun 02, 2005 | 28.87 | 29.16 | 28.86 | 29.16 | 37,365 | +0.39(+1.35%) |
Jun 01, 2005 | 28.67 | 28.99 | 28.62 | 28.77 | 31,992 | +0.07(+0.23%) |
May 31, 2005 | 28.93 | 28.93 | 28.71 | 28.71 | 127,482 | -0.57(-1.96%) |
May 27, 2005 | 29.17 | 29.34 | 29.16 | 29.28 | 23,445 | +0.07(+0.22%) |
May 26, 2005 | 29.09 | 29.24 | 29.06 | 29.22 | 56,414 | +0.10(+0.34%) |
May 25, 2005 | 29.12 | 29.21 | 29.05 | 29.12 | 93,535 | -0.04(-0.13%) |
May 24, 2005 | 29.04 | 29.18 | 28.99 | 29.15 | 87,186 | -0.02(-0.08%) |
May 23, 2005 | 29.01 | 29.31 | 28.99 | 29.18 | 73,998 | +0.13(+0.44%) |
May 20, 2005 | 28.87 | 29.05 | 28.79 | 29.05 | 288,422 | -0.05(-0.17%) |
May 19, 2005 | 28.97 | 29.10 | 28.95 | 29.10 | 289,643 | +0.03(+0.11%) |
May 18, 2005 | 28.77 | 29.15 | 28.66 | 29.07 | 137,739 | +0.34(+1.18%) |
May 17, 2005 | 28.52 | 28.73 | 28.39 | 28.73 | 74,731 | +0.04(+0.13%) |
May 16, 2005 | 28.40 | 28.70 | 28.40 | 28.69 | 40,784 | +0.26(+0.92%) |
May 13, 2005 | 28.47 | 28.61 | 28.19 | 28.43 | 167,534 | -0.09(-0.32%) |
May 12, 2005 | 28.77 | 28.81 | 28.44 | 28.52 | 49,332 | -0.38(-1.30%) |
May 11, 2005 | 28.79 | 28.97 | 28.70 | 28.90 | 267,419 | +0.15(+0.53%) |
May 10, 2005 | 28.97 | 28.97 | 28.66 | 28.74 | 86,942 | -0.41(-1.40%) |
May 09, 2005 | 28.95 | 29.15 | 28.92 | 29.15 | 129,191 | +0.12(+0.42%) |
May 06, 2005 | 29.19 | 29.19 | 28.97 | 29.03 | 93,291 | -0.10(-0.35%) |
May 05, 2005 | 29.20 | 29.29 | 28.99 | 29.13 | 111,119 | +0.08(+0.28%) |
May 04, 2005 | 28.85 | 29.17 | 28.85 | 29.05 | 288,422 | +0.27(+0.94%) |
May 03, 2005 | 28.74 | 28.86 | 28.69 | 28.78 | 47,134 | +0.04(+0.14%) |