Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.46 | 29.79 | 29.46 | 29.58 | 399,982 | +0.43(+1.46%) |
Apr 27, 2006 | 29.06 | 29.66 | 28.78 | 29.16 | 584,590 | -0.38(-1.28%) |
Apr 26, 2006 | 29.99 | 30.30 | 29.51 | 29.54 | 373,709 | -0.33(-1.10%) |
Apr 25, 2006 | 30.53 | 30.61 | 29.65 | 29.87 | 776,803 | -0.22(-0.72%) |
Apr 24, 2006 | 30.48 | 30.48 | 30.08 | 30.08 | 410,699 | -0.47(-1.54%) |
Apr 21, 2006 | 30.03 | 30.62 | 30.03 | 30.55 | 277,602 | +0.60(+1.99%) |
Apr 20, 2006 | 30.34 | 30.37 | 29.54 | 29.96 | 404,822 | -0.41(-1.36%) |
Apr 19, 2006 | 29.94 | 30.43 | 29.73 | 30.37 | 432,133 | +0.38(+1.25%) |
Apr 18, 2006 | 29.33 | 30.00 | 29.33 | 30.00 | 372,671 | +0.86(+2.96%) |
Apr 17, 2006 | 28.90 | 29.14 | 28.90 | 29.13 | 399,291 | +0.49(+1.70%) |
Apr 13, 2006 | 28.62 | 28.67 | 28.13 | 28.65 | 312,173 | +0.03(+0.11%) |
Apr 12, 2006 | 28.74 | 28.76 | 28.45 | 28.62 | 206,041 | -0.01(-0.02%) |
Apr 11, 2006 | 29.16 | 29.19 | 28.51 | 28.62 | 276,565 | -0.24(-0.84%) |
Apr 10, 2006 | 28.85 | 28.92 | 28.67 | 28.87 | 352,275 | +0.43(+1.53%) |
Apr 07, 2006 | 28.80 | 28.86 | 28.35 | 28.43 | 463,592 | -0.35(-1.22%) |
Apr 06, 2006 | 28.91 | 28.98 | 28.50 | 28.78 | 358,843 | +0.12(+0.43%) |
Apr 05, 2006 | 28.30 | 28.71 | 28.21 | 28.66 | 309,753 | +0.47(+1.66%) |
Apr 04, 2006 | 28.00 | 28.30 | 27.83 | 28.19 | 553,822 | +0.23(+0.81%) |
Apr 03, 2006 | 28.07 | 28.40 | 27.93 | 27.96 | 978,004 | +0.20(+0.73%) |
Mar 31, 2006 | 28.00 | 28.00 | 27.55 | 27.76 | 655,460 | -0.38(-1.37%) |
Mar 30, 2006 | 28.25 | 28.39 | 28.00 | 28.15 | 357,806 | +0.12(+0.41%) |
Mar 29, 2006 | 27.64 | 28.03 | 27.60 | 28.03 | 377,511 | +0.42(+1.52%) |
Mar 28, 2006 | 27.74 | 27.91 | 27.51 | 27.61 | 1,011,192 | +0.13(+0.46%) |
Mar 27, 2006 | 27.33 | 27.58 | 27.18 | 27.48 | 635,754 | +0.06(+0.23%) |
Mar 24, 2006 | 27.18 | 27.54 | 27.18 | 27.42 | 264,811 | +0.32(+1.16%) |
Mar 23, 2006 | 26.99 | 27.22 | 26.92 | 27.10 | 170,433 | +0.35(+1.30%) |
Mar 22, 2006 | 26.62 | 27.07 | 26.61 | 26.76 | 177,693 | +0.20(+0.75%) |
Mar 21, 2006 | 26.48 | 26.99 | 26.47 | 26.56 | 371,289 | -0.21(-0.80%) |
Mar 20, 2006 | 27.17 | 27.34 | 26.72 | 26.77 | 208,461 | -0.47(-1.73%) |
Mar 17, 2006 | 27.45 | 27.52 | 27.24 | 27.24 | 380,968 | -0.28(-1.02%) |
Mar 16, 2006 | 27.25 | 27.59 | 27.08 | 27.52 | 378,548 | +0.30(+1.12%) |
Mar 15, 2006 | 27.03 | 27.22 | 26.90 | 27.22 | 303,876 | +0.25(+0.94%) |
Mar 14, 2006 | 26.50 | 27.07 | 26.46 | 26.97 | 223,672 | +0.49(+1.84%) |
Mar 13, 2006 | 26.03 | 26.57 | 26.03 | 26.48 | 383,388 | +0.42(+1.60%) |
Mar 10, 2006 | 25.60 | 26.20 | 25.60 | 26.06 | 493,323 | +0.15(+0.57%) |
Mar 09, 2006 | 26.24 | 26.33 | 25.87 | 25.91 | 248,908 | -0.10(-0.40%) |
Mar 08, 2006 | 25.72 | 26.24 | 25.60 | 26.02 | 704,550 | -0.14(-0.52%) |
Mar 07, 2006 | 26.42 | 26.42 | 25.98 | 26.16 | 578,713 | -0.50(-1.89%) |
Mar 06, 2006 | 27.31 | 27.31 | 26.61 | 26.66 | 272,762 | -0.73(-2.65%) |
Mar 03, 2006 | 27.32 | 27.60 | 27.31 | 27.38 | 175,273 | +0.02(+0.08%) |
Mar 02, 2006 | 27.13 | 27.40 | 27.00 | 27.36 | 302,839 | +0.44(+1.63%) |
Mar 01, 2006 | 26.78 | 26.99 | 26.67 | 26.92 | 1,940,452 | +0.48(+1.83%) |
Feb 28, 2006 | 26.70 | 26.58 | 26.26 | 26.44 | 283,825 | -0.26(-0.97%) |
Feb 27, 2006 | 27.09 | 27.09 | 26.68 | 26.70 | 407,934 | -0.45(-1.66%) |
Feb 24, 2006 | 27.25 | 27.34 | 27.13 | 27.15 | 230,932 | +0.27(+0.99%) |
Feb 23, 2006 | 26.96 | 27.19 | 26.70 | 26.88 | 256,168 | -0.15(-0.57%) |
Feb 22, 2006 | 27.22 | 27.22 | 26.89 | 27.04 | 309,753 | -0.32(-1.17%) |
Feb 21, 2006 | 27.59 | 27.60 | 27.19 | 27.36 | 572,836 | +0.46(+1.72%) |
Feb 17, 2006 | 27.03 | 27.03 | 26.78 | 26.90 | 375,091 | +0.28(+1.04%) |
Feb 16, 2006 | 26.31 | 26.67 | 26.29 | 26.62 | 377,166 | +0.51(+1.96%) |
Feb 15, 2006 | 26.44 | 26.61 | 25.90 | 26.11 | 762,283 | -0.26(-0.99%) |
Feb 14, 2006 | 25.96 | 26.47 | 25.94 | 26.37 | 630,914 | -0.04(-0.13%) |
Feb 13, 2006 | 26.61 | 26.80 | 26.25 | 26.40 | 382,006 | -0.28(-1.05%) |
Feb 10, 2006 | 26.86 | 26.97 | 26.24 | 26.68 | 508,880 | -0.25(-0.91%) |
Feb 09, 2006 | 27.65 | 27.84 | 26.83 | 26.93 | 363,683 | -0.44(-1.60%) |
Feb 08, 2006 | 27.35 | 27.44 | 26.83 | 27.36 | 520,288 | -0.04(-0.14%) |
Feb 07, 2006 | 28.11 | 28.11 | 27.29 | 27.40 | 674,128 | -1.35(-4.70%) |
Feb 06, 2006 | 28.47 | 28.78 | 28.46 | 28.75 | 546,562 | +0.61(+2.16%) |
Feb 03, 2006 | 28.43 | 28.43 | 27.95 | 28.15 | 323,235 | -0.21(-0.74%) |
Feb 02, 2006 | 28.82 | 28.82 | 28.02 | 28.36 | 646,126 | -0.41(-1.43%) |
Feb 01, 2006 | 29.24 | 29.34 | 28.65 | 28.77 | 2,035,521 | -0.41(-1.40%) |
Jan 31, 2006 | 29.20 | 29.33 | 28.97 | 29.18 | 336,718 | +0.01(+0.03%) |
Jan 30, 2006 | 28.93 | 29.33 | 28.93 | 29.17 | 296,962 | +0.57(+1.99%) |
Jan 27, 2006 | 28.56 | 28.75 | 28.38 | 28.60 | 237,154 | +0.45(+1.58%) |
Jan 26, 2006 | 27.99 | 28.18 | 27.58 | 28.15 | 244,069 | +0.13(+0.46%) |
Jan 25, 2006 | 28.67 | 28.67 | 27.74 | 28.02 | 379,931 | -0.42(-1.49%) |
Jan 24, 2006 | 28.48 | 28.67 | 28.42 | 28.44 | 343,632 | -0.16(-0.56%) |
Jan 23, 2006 | 28.15 | 28.66 | 28.04 | 28.60 | 344,324 | +0.38(+1.36%) |
Jan 20, 2006 | 28.58 | 28.68 | 28.05 | 28.22 | 388,574 | +0.14(+0.48%) |
Jan 19, 2006 | 27.54 | 28.17 | 27.50 | 28.08 | 319,778 | +0.62(+2.24%) |
Jan 18, 2006 | 27.73 | 27.77 | 27.16 | 27.47 | 328,075 | -0.45(-1.60%) |
Jan 17, 2006 | 27.79 | 27.94 | 27.72 | 27.91 | 345,015 | +0.47(+1.71%) |
Jan 13, 2006 | 27.21 | 27.47 | 27.07 | 27.44 | 290,048 | +0.40(+1.48%) |
Jan 12, 2006 | 26.61 | 27.60 | 27.00 | 27.04 | 366,103 | -0.22(-0.81%) |
Jan 11, 2006 | 27.19 | 27.35 | 26.84 | 27.26 | 413,465 | +0.06(+0.21%) |
Jan 10, 2006 | 26.91 | 27.24 | 26.91 | 27.21 | 342,941 | +0.22(+0.81%) |
Jan 09, 2006 | 27.05 | 27.10 | 26.80 | 26.99 | 469,469 | -0.01(-0.05%) |
Jan 06, 2006 | 26.73 | 27.12 | 26.67 | 27.00 | 332,569 | +0.56(+2.12%) |
Jan 05, 2006 | 26.55 | 26.69 | 26.22 | 26.44 | 564,884 | -0.40(-1.51%) |
Jan 04, 2006 | 26.47 | 26.86 | 26.35 | 26.84 | 319,433 | +0.26(+0.98%) |
Jan 03, 2006 | 25.89 | 26.60 | 25.89 | 26.58 | 392,031 | +1.03(+4.04%) |
Dec 30, 2005 | 25.30 | 25.67 | 25.30 | 25.55 | 117,886 | +0.09(+0.35%) |
Dec 29, 2005 | 25.60 | 25.81 | 25.42 | 25.46 | 312,864 | -0.15(-0.60%) |
Dec 28, 2005 | 25.46 | 25.71 | 25.31 | 25.61 | 286,245 | +0.45(+1.78%) |
Dec 27, 2005 | 25.61 | 25.61 | 25.10 | 25.17 | 275,874 | -0.65(-2.50%) |
Dec 23, 2005 | 25.66 | 25.95 | 25.56 | 25.81 | 90,229 | -0.19(-0.71%) |
Dec 22, 2005 | 26.08 | 26.13 | 25.92 | 26.00 | 122,725 | +0.03(+0.13%) |
Dec 21, 2005 | 25.94 | 26.12 | 25.87 | 25.96 | 374,054 | +0.10(+0.39%) |
Dec 20, 2005 | 25.78 | 25.91 | 25.73 | 25.86 | 660,300 | +0.16(+0.62%) |
Dec 19, 2005 | 26.10 | 26.10 | 25.62 | 25.70 | 322,544 | -0.08(-0.33%) |
Dec 16, 2005 | 26.27 | 26.27 | 25.77 | 25.78 | 176,310 | -0.49(-1.88%) |
Dec 15, 2005 | 26.43 | 26.43 | 26.10 | 26.28 | 177,693 | -0.22(-0.83%) |
Dec 14, 2005 | 26.42 | 26.52 | 26.25 | 26.50 | 201,547 | +0.11(+0.41%) |
Dec 13, 2005 | 26.58 | 26.75 | 26.38 | 26.39 | 271,379 | +0.03(+0.13%) |
Dec 12, 2005 | 26.46 | 26.46 | 26.22 | 26.36 | 229,895 | +0.20(+0.75%) |
Dec 09, 2005 | 26.42 | 26.42 | 26.07 | 26.16 | 131,022 | -0.29(-1.10%) |
Dec 08, 2005 | 26.09 | 26.48 | 26.04 | 26.45 | 194,632 | +0.43(+1.63%) |
Dec 07, 2005 | 26.23 | 26.37 | 25.92 | 26.03 | 204,658 | -0.02(-0.08%) |
Dec 06, 2005 | 26.17 | 26.24 | 25.75 | 26.05 | 156,950 | +0.17(+0.64%) |
Dec 05, 2005 | 26.00 | 26.13 | 25.82 | 25.88 | 205,004 | +0.14(+0.54%) |
Dec 02, 2005 | 25.66 | 25.78 | 25.55 | 25.74 | 219,178 | +0.09(+0.34%) |
Dec 01, 2005 | 25.18 | 25.67 | 25.17 | 25.66 | 624,692 | +0.68(+2.73%) |
Nov 30, 2005 | 24.92 | 25.10 | 24.80 | 24.97 | 264,465 | +0.05(+0.22%) |
Nov 29, 2005 | 25.01 | 25.06 | 24.82 | 24.92 | 126,528 | +0.13(+0.51%) |
Nov 28, 2005 | 25.25 | 25.28 | 24.79 | 24.79 | 208,461 | -0.78(-3.03%) |
Nov 25, 2005 | 25.48 | 25.61 | 25.44 | 25.57 | 115,466 | +0.16(+0.61%) |
Nov 23, 2005 | 25.33 | 25.60 | 25.17 | 25.41 | 279,676 | -0.09(-0.35%) |
Nov 22, 2005 | 25.29 | 25.57 | 25.19 | 25.50 | 451,838 | +0.40(+1.58%) |
Nov 21, 2005 | 24.80 | 25.12 | 24.70 | 25.11 | 144,505 | +0.54(+2.18%) |
Nov 18, 2005 | 24.53 | 24.61 | 24.30 | 24.57 | 224,018 | +0.02(+0.07%) |
Nov 17, 2005 | 24.76 | 24.83 | 24.43 | 24.55 | 315,630 | +0.08(+0.33%) |
Nov 16, 2005 | 24.15 | 24.52 | 23.99 | 24.47 | 347,435 | +0.56(+2.32%) |
Nov 15, 2005 | 23.91 | 24.46 | 23.88 | 23.92 | 284,862 | +0.00(+0.00%) |
Nov 14, 2005 | 24.12 | 24.34 | 23.78 | 23.92 | 228,166 | +0.14(+0.61%) |
Nov 11, 2005 | 23.61 | 23.84 | 23.52 | 23.77 | 227,129 | +0.22(+0.92%) |
Nov 10, 2005 | 24.01 | 24.01 | 23.43 | 23.55 | 260,317 | -0.71(-2.92%) |
Nov 09, 2005 | 24.34 | 24.73 | 24.13 | 24.26 | 176,310 | -0.23(-0.93%) |
Nov 08, 2005 | 24.21 | 24.59 | 24.12 | 24.49 | 208,115 | +0.20(+0.83%) |
Nov 07, 2005 | 24.48 | 24.49 | 24.16 | 24.29 | 221,943 | -0.33(-1.33%) |
Nov 04, 2005 | 25.09 | 25.09 | 24.50 | 24.62 | 490,903 | -0.61(-2.43%) |
Nov 03, 2005 | 25.08 | 25.35 | 25.03 | 25.23 | 330,150 | +0.35(+1.42%) |
Nov 02, 2005 | 24.37 | 24.88 | 24.37 | 24.88 | 198,435 | +0.54(+2.20%) |
Nov 01, 2005 | 24.13 | 24.42 | 24.05 | 24.34 | 187,027 | +0.07(+0.30%) |
Oct 31, 2005 | 24.34 | 24.56 | 24.03 | 24.27 | 336,718 | +0.29(+1.19%) |
Oct 28, 2005 | 23.66 | 24.06 | 23.23 | 23.98 | 622,963 | +0.44(+1.88%) |
Oct 27, 2005 | 24.24 | 24.24 | 23.50 | 23.54 | 210,881 | -0.51(-2.11%) |
Oct 26, 2005 | 24.16 | 24.74 | 24.00 | 24.05 | 473,964 | -0.14(-0.56%) |
Oct 25, 2005 | 23.92 | 24.25 | 23.86 | 24.18 | 282,096 | +0.53(+2.23%) |
Oct 24, 2005 | 22.92 | 23.76 | 22.92 | 23.66 | 388,574 | +0.67(+2.91%) |
Oct 21, 2005 | 22.67 | 23.34 | 22.66 | 22.99 | 326,001 | +0.21(+0.90%) |
Oct 20, 2005 | 23.66 | 23.73 | 22.59 | 22.78 | 379,240 | -0.94(-3.96%) |
Oct 19, 2005 | 23.14 | 23.78 | 22.81 | 23.72 | 545,871 | +0.38(+1.62%) |
Oct 18, 2005 | 24.08 | 24.18 | 23.34 | 23.34 | 287,628 | -0.98(-4.02%) |
Oct 17, 2005 | 24.42 | 24.42 | 24.20 | 24.32 | 178,384 | +0.31(+1.30%) |
Oct 14, 2005 | 23.74 | 24.02 | 23.18 | 24.01 | 483,643 | +0.41(+1.75%) |
Oct 13, 2005 | 23.95 | 23.95 | 23.16 | 23.60 | 1,132,189 | -0.65(-2.67%) |
Oct 12, 2005 | 24.65 | 24.81 | 24.11 | 24.24 | 339,829 | -0.47(-1.90%) |
Oct 11, 2005 | 24.52 | 24.81 | 24.52 | 24.71 | 275,874 | +0.50(+2.07%) |
Oct 10, 2005 | 24.53 | 24.53 | 24.04 | 24.21 | 281,751 | -0.25(-1.01%) |
Oct 07, 2005 | 24.25 | 24.51 | 24.12 | 24.46 | 323,927 | +0.52(+2.17%) |
Oct 06, 2005 | 23.95 | 24.44 | 23.68 | 23.94 | 842,141 | -0.66(-2.69%) |
Oct 05, 2005 | 25.53 | 25.54 | 24.55 | 24.60 | 786,828 | -1.00(-3.89%) |
Oct 04, 2005 | 26.27 | 26.28 | 25.59 | 25.59 | 350,892 | -0.86(-3.26%) |
Oct 03, 2005 | 26.61 | 26.65 | 26.32 | 26.46 | 515,794 | +0.03(+0.12%) |
Sep 30, 2005 | 26.75 | 26.75 | 26.38 | 26.42 | 477,075 | -0.28(-1.06%) |
Sep 29, 2005 | 26.66 | 26.75 | 26.47 | 26.71 | 318,050 | +0.17(+0.64%) |
Sep 28, 2005 | 26.35 | 26.54 | 26.05 | 26.54 | 387,883 | +0.34(+1.29%) |
Sep 27, 2005 | 26.07 | 26.22 | 25.96 | 26.20 | 338,792 | -0.01(-0.04%) |
Sep 26, 2005 | 25.65 | 26.27 | 25.61 | 26.21 | 244,414 | +0.47(+1.81%) |
Sep 23, 2005 | 25.74 | 25.89 | 25.67 | 25.74 | 578,713 | -0.40(-1.54%) |
Sep 22, 2005 | 26.67 | 26.71 | 25.80 | 26.15 | 542,068 | -0.26(-1.00%) |
Sep 21, 2005 | 26.62 | 26.63 | 26.35 | 26.41 | 597,035 | +0.29(+1.12%) |
Sep 20, 2005 | 26.38 | 26.42 | 26.03 | 26.12 | 497,126 | -0.23(-0.86%) |
Sep 19, 2005 | 26.12 | 26.50 | 26.12 | 26.34 | 241,994 | +0.58(+2.23%) |
Sep 16, 2005 | 25.64 | 25.77 | 25.61 | 25.77 | 157,296 | +0.25(+1.00%) |
Sep 15, 2005 | 25.65 | 25.71 | 25.31 | 25.51 | 219,178 | +0.01(+0.06%) |
Sep 14, 2005 | 25.29 | 25.53 | 25.24 | 25.50 | 224,709 | +0.33(+1.32%) |
Sep 13, 2005 | 25.09 | 25.47 | 25.09 | 25.17 | 212,955 | -0.25(-0.97%) |
Sep 12, 2005 | 25.72 | 25.73 | 25.31 | 25.41 | 231,277 | -0.42(-1.63%) |
Sep 09, 2005 | 25.43 | 25.83 | 25.43 | 25.83 | 153,493 | +0.67(+2.67%) |
Sep 08, 2005 | 25.27 | 25.38 | 25.14 | 25.16 | 447,344 | -0.02(-0.08%) |
Sep 07, 2005 | 25.20 | 25.42 | 25.08 | 25.18 | 270,342 | -0.02(-0.07%) |
Sep 06, 2005 | 25.24 | 25.24 | 24.87 | 25.20 | 159,716 | +0.05(+0.22%) |
Sep 02, 2005 | 25.27 | 25.28 | 25.02 | 25.15 | 315,284 | -0.36(-1.42%) |
Sep 01, 2005 | 25.41 | 25.58 | 25.27 | 25.51 | 793,051 | +0.53(+2.13%) |
Aug 31, 2005 | 24.51 | 25.06 | 24.51 | 24.97 | 494,360 | +0.64(+2.63%) |
Aug 30, 2005 | 24.09 | 24.36 | 24.05 | 24.34 | 284,171 | +0.38(+1.57%) |
Aug 29, 2005 | 24.12 | 24.16 | 23.74 | 23.96 | 180,458 | +0.25(+1.07%) |
Aug 26, 2005 | 24.07 | 24.11 | 23.68 | 23.71 | 280,022 | -0.31(-1.30%) |
Aug 25, 2005 | 23.97 | 24.03 | 23.85 | 24.02 | 299,382 | -0.01(-0.02%) |
Aug 24, 2005 | 23.95 | 24.14 | 23.84 | 24.02 | 175,619 | +0.16(+0.67%) |
Aug 23, 2005 | 23.97 | 24.02 | 23.65 | 23.86 | 157,642 | -0.05(-0.22%) |
Aug 22, 2005 | 24.08 | 24.14 | 23.72 | 23.92 | 465,667 | +0.14(+0.58%) |
Aug 19, 2005 | 23.68 | 23.86 | 23.65 | 23.78 | 216,412 | +0.38(+1.61%) |
Aug 18, 2005 | 23.35 | 23.55 | 23.20 | 23.40 | 339,138 | -0.14(-0.60%) |
Aug 17, 2005 | 23.97 | 24.21 | 23.42 | 23.54 | 569,724 | -0.53(-2.19%) |
Aug 16, 2005 | 24.49 | 24.55 | 24.07 | 24.07 | 210,881 | -0.54(-2.19%) |
Aug 15, 2005 | 24.81 | 24.81 | 24.50 | 24.61 | 168,013 | -0.22(-0.89%) |
Aug 12, 2005 | 24.97 | 24.98 | 24.70 | 24.83 | 194,632 | -0.03(-0.13%) |
Aug 11, 2005 | 24.62 | 24.98 | 24.62 | 24.86 | 333,952 | +0.19(+0.77%) |
Aug 10, 2005 | 24.48 | 24.70 | 24.39 | 24.67 | 962,102 | +0.42(+1.73%) |
Aug 09, 2005 | 24.38 | 24.39 | 24.16 | 24.25 | 207,424 | -0.05(-0.20%) |
Aug 08, 2005 | 24.35 | 24.50 | 24.25 | 24.30 | 323,235 | +0.36(+1.49%) |
Aug 05, 2005 | 24.15 | 24.18 | 23.82 | 23.94 | 191,521 | -0.20(-0.81%) |
Aug 04, 2005 | 24.09 | 24.30 | 24.04 | 24.14 | 417,613 | +0.06(+0.25%) |
Aug 03, 2005 | 24.21 | 24.23 | 23.97 | 24.08 | 430,059 | -0.00(-0.01%) |
Aug 02, 2005 | 23.73 | 24.08 | 23.73 | 24.08 | 271,379 | +0.43(+1.83%) |
Aug 01, 2005 | 23.60 | 23.76 | 23.55 | 23.65 | 120,997 | +0.26(+1.13%) |
Jul 29, 2005 | 23.69 | 23.72 | 23.38 | 23.38 | 69,832 | -0.18(-0.76%) |
Jul 28, 2005 | 23.60 | 23.65 | 23.36 | 23.56 | 151,073 | +0.10(+0.44%) |
Jul 27, 2005 | 23.40 | 23.49 | 23.17 | 23.46 | 73,635 | +0.10(+0.43%) |
Jul 26, 2005 | 23.42 | 23.50 | 23.22 | 23.36 | 207,424 | -0.06(-0.27%) |
Jul 25, 2005 | 23.39 | 23.62 | 23.23 | 23.42 | 142,431 | +0.10(+0.42%) |
Jul 22, 2005 | 22.87 | 23.32 | 22.87 | 23.32 | 142,776 | +0.59(+2.60%) |
Jul 21, 2005 | 22.82 | 22.88 | 22.55 | 22.73 | 120,305 | -0.12(-0.53%) |
Jul 20, 2005 | 22.75 | 22.87 | 22.58 | 22.85 | 93,686 | +0.09(+0.41%) |
Jul 19, 2005 | 22.42 | 22.76 | 22.38 | 22.76 | 152,802 | +0.38(+1.69%) |
Jul 18, 2005 | 22.39 | 22.45 | 22.27 | 22.38 | 154,530 | -0.01(-0.04%) |
Jul 15, 2005 | 22.59 | 22.65 | 22.37 | 22.39 | 135,862 | -0.16(-0.73%) |
Jul 14, 2005 | 23.27 | 23.27 | 22.45 | 22.56 | 164,902 | -0.47(-2.04%) |
Jul 13, 2005 | 23.14 | 23.24 | 22.97 | 23.03 | 133,442 | -0.16(-0.71%) |
Jul 12, 2005 | 22.97 | 23.28 | 22.97 | 23.19 | 183,224 | +0.16(+0.68%) |
Jul 11, 2005 | 22.96 | 23.03 | 22.70 | 23.03 | 138,628 | +0.16(+0.70%) |
Jul 08, 2005 | 23.04 | 23.11 | 22.73 | 22.87 | 161,445 | -0.02(-0.08%) |
Jul 07, 2005 | 22.52 | 22.90 | 22.42 | 22.89 | 208,461 | +0.20(+0.88%) |
Jul 06, 2005 | 23.06 | 23.09 | 22.65 | 22.69 | 252,711 | -0.23(-1.00%) |
Jul 05, 2005 | 22.53 | 22.93 | 22.52 | 22.92 | 192,558 | +0.57(+2.55%) |
Jul 01, 2005 | 22.04 | 22.42 | 22.04 | 22.35 | 101,292 | +0.40(+1.83%) |
Jun 30, 2005 | 22.04 | 22.26 | 21.95 | 21.95 | 156,950 | -0.14(-0.62%) |
Jun 29, 2005 | 22.17 | 22.22 | 21.97 | 22.09 | 188,755 | -0.06(-0.29%) |
Jun 28, 2005 | 22.37 | 22.47 | 22.14 | 22.15 | 271,725 | -0.21(-0.92%) |
Jun 27, 2005 | 22.22 | 22.43 | 22.22 | 22.35 | 425,219 | +0.28(+1.28%) |
Jun 24, 2005 | 22.32 | 22.32 | 22.03 | 22.07 | 225,400 | -0.12(-0.52%) |
Jun 23, 2005 | 22.19 | 22.52 | 22.13 | 22.19 | 236,463 | -0.08(-0.38%) |
Jun 22, 2005 | 22.20 | 22.30 | 21.96 | 22.27 | 376,820 | +0.16(+0.72%) |
Jun 21, 2005 | 22.40 | 22.50 | 22.11 | 22.11 | 302,493 | -0.42(-1.87%) |
Jun 20, 2005 | 22.67 | 22.70 | 22.46 | 22.53 | 328,767 | +0.06(+0.26%) |
Jun 17, 2005 | 22.58 | 22.61 | 22.38 | 22.48 | 274,836 | +0.25(+1.12%) |
Jun 16, 2005 | 22.03 | 22.26 | 22.00 | 22.23 | 294,542 | +0.29(+1.33%) |
Jun 15, 2005 | 21.78 | 21.93 | 21.72 | 21.93 | 262,391 | +0.29(+1.32%) |
Jun 14, 2005 | 21.43 | 21.67 | 21.43 | 21.65 | 596,690 | +0.10(+0.48%) |
Jun 13, 2005 | 21.41 | 21.58 | 21.26 | 21.54 | 346,052 | +0.14(+0.65%) |
Jun 10, 2005 | 21.40 | 21.43 | 21.21 | 21.41 | 619,852 | +0.08(+0.35%) |
Jun 09, 2005 | 20.96 | 21.33 | 20.89 | 21.33 | 2,949,570 | +0.43(+2.08%) |
Jun 08, 2005 | 20.85 | 21.18 | 20.79 | 20.90 | 2,273,368 | +0.05(+0.26%) |
Jun 07, 2005 | 20.97 | 21.13 | 20.84 | 20.84 | 200,509 | -0.15(-0.72%) |
Jun 06, 2005 | 20.99 | 21.04 | 20.88 | 20.99 | 327,730 | +0.03(+0.17%) |
Jun 03, 2005 | 20.86 | 21.02 | 20.83 | 20.96 | 300,764 | +0.11(+0.51%) |
Jun 02, 2005 | 20.83 | 20.96 | 20.73 | 20.85 | 262,045 | +0.03(+0.12%) |
Jun 01, 2005 | 20.57 | 20.92 | 20.56 | 20.83 | 944,471 | +0.32(+1.58%) |
May 31, 2005 | 20.52 | 20.59 | 20.34 | 20.50 | 414,156 | -0.15(-0.73%) |
May 27, 2005 | 20.45 | 20.66 | 20.39 | 20.65 | 159,716 | +0.30(+1.49%) |
May 26, 2005 | 20.31 | 20.35 | 20.25 | 20.35 | 665,831 | +0.13(+0.63%) |
May 25, 2005 | 20.07 | 20.29 | 19.93 | 20.22 | 475,692 | +0.18(+0.88%) |
May 24, 2005 | 19.96 | 20.07 | 19.95 | 20.05 | 113,391 | +0.10(+0.51%) |
May 23, 2005 | 19.69 | 19.99 | 19.69 | 19.94 | 222,635 | +0.30(+1.51%) |
May 20, 2005 | 19.71 | 19.83 | 19.63 | 19.65 | 284,171 | -0.17(-0.84%) |
May 19, 2005 | 19.54 | 19.81 | 19.54 | 19.81 | 264,811 | +0.24(+1.22%) |
May 18, 2005 | 19.70 | 19.83 | 19.49 | 19.58 | 207,424 | +0.07(+0.33%) |
May 17, 2005 | 19.14 | 19.51 | 19.14 | 19.51 | 276,565 | +0.36(+1.90%) |
May 16, 2005 | 19.10 | 19.16 | 18.86 | 19.15 | 733,589 | -0.06(-0.30%) |
May 13, 2005 | 19.50 | 19.58 | 19.08 | 19.21 | 441,121 | -0.32(-1.64%) |
May 12, 2005 | 20.30 | 20.30 | 19.52 | 19.53 | 645,088 | -0.79(-3.91%) |
May 11, 2005 | 20.29 | 20.32 | 20.14 | 20.32 | 130,677 | +0.04(+0.21%) |
May 10, 2005 | 20.57 | 20.59 | 20.25 | 20.28 | 286,245 | -0.33(-1.61%) |
May 09, 2005 | 20.48 | 20.61 | 20.43 | 20.61 | 159,716 | +0.20(+0.96%) |
May 06, 2005 | 20.54 | 20.60 | 20.38 | 20.41 | 222,635 | +0.02(+0.11%) |
May 05, 2005 | 20.36 | 20.50 | 20.30 | 20.39 | 115,466 | +0.14(+0.71%) |
May 04, 2005 | 20.10 | 20.26 | 19.94 | 20.25 | 192,213 | +0.32(+1.59%) |
May 03, 2005 | 20.28 | 20.28 | 19.93 | 19.93 | 157,642 | -0.37(-1.84%) |