Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.35 | 25.45 | 25.29 | 25.45 | 380,230 | -0.05(-0.18%) |
Apr 27, 2006 | 25.41 | 25.61 | 25.37 | 25.50 | 301,716 | -0.08(-0.30%) |
Apr 26, 2006 | 25.49 | 25.63 | 25.49 | 25.58 | 326,087 | +0.08(+0.33%) |
Apr 25, 2006 | 25.40 | 25.58 | 25.35 | 25.49 | 399,511 | +0.09(+0.36%) |
Apr 24, 2006 | 25.39 | 25.45 | 25.34 | 25.40 | 368,661 | -0.11(-0.43%) |
Apr 21, 2006 | 25.42 | 25.54 | 25.41 | 25.51 | 460,749 | +0.10(+0.41%) |
Apr 20, 2006 | 25.38 | 25.47 | 25.31 | 25.41 | 383,315 | -0.07(-0.28%) |
Apr 19, 2006 | 25.41 | 25.58 | 25.39 | 25.48 | 403,367 | +0.04(+0.15%) |
Apr 18, 2006 | 25.33 | 25.49 | 25.32 | 25.44 | 474,169 | +0.12(+0.46%) |
Apr 17, 2006 | 25.43 | 25.45 | 25.24 | 25.32 | 206,388 | -0.09(-0.36%) |
Apr 13, 2006 | 25.26 | 25.56 | 25.28 | 25.41 | 222,430 | +0.15(+0.59%) |
Apr 12, 2006 | 25.48 | 25.51 | 25.23 | 25.26 | 290,147 | -0.22(-0.86%) |
Apr 11, 2006 | 25.76 | 25.80 | 25.32 | 25.48 | 369,124 | -0.15(-0.58%) |
Apr 10, 2006 | 25.51 | 25.74 | 25.35 | 25.63 | 408,458 | +0.48(+1.91%) |
Apr 07, 2006 | 25.48 | 25.52 | 25.12 | 25.15 | 302,641 | -0.28(-1.10%) |
Apr 06, 2006 | 25.80 | 25.80 | 25.24 | 25.43 | 298,785 | -0.38(-1.48%) |
Apr 05, 2006 | 25.67 | 25.84 | 25.64 | 25.82 | 281,200 | +0.03(+0.10%) |
Apr 04, 2006 | 25.82 | 25.93 | 25.73 | 25.79 | 298,322 | -0.16(-0.62%) |
Apr 03, 2006 | 25.58 | 26.09 | 25.53 | 25.95 | 360,640 | +0.21(+0.83%) |
Mar 31, 2006 | 25.68 | 25.80 | 25.55 | 25.74 | 290,455 | -0.10(-0.40%) |
Mar 30, 2006 | 25.74 | 25.88 | 25.66 | 25.84 | 245,877 | +0.06(+0.23%) |
Mar 29, 2006 | 25.58 | 25.93 | 25.58 | 25.78 | 241,712 | +0.15(+0.58%) |
Mar 28, 2006 | 25.67 | 25.75 | 25.54 | 25.63 | 465,685 | -0.06(-0.23%) |
Mar 27, 2006 | 25.78 | 25.90 | 25.56 | 25.69 | 240,478 | -0.20(-0.78%) |
Mar 24, 2006 | 25.77 | 25.93 | 25.71 | 25.89 | 242,329 | +0.03(+0.13%) |
Mar 23, 2006 | 25.76 | 25.94 | 25.67 | 25.86 | 370,666 | -0.06(-0.22%) |
Mar 22, 2006 | 25.90 | 25.96 | 25.83 | 25.92 | 691,047 | +0.08(+0.30%) |
Mar 21, 2006 | 25.80 | 25.96 | 25.76 | 25.84 | 465,685 | -0.03(-0.13%) |
Mar 20, 2006 | 25.93 | 25.93 | 25.83 | 25.87 | 505,328 | -0.08(-0.30%) |
Mar 17, 2006 | 25.74 | 25.96 | 25.70 | 25.95 | 477,408 | +0.02(+0.07%) |
Mar 16, 2006 | 25.87 | 26.06 | 25.72 | 25.93 | 385,783 | +0.00(+0.00%) |
Mar 15, 2006 | 25.64 | 26.04 | 25.64 | 25.93 | 383,623 | -0.08(-0.32%) |
Mar 14, 2006 | 25.96 | 26.11 | 25.83 | 26.02 | 297,859 | -0.01(-0.05%) |
Mar 13, 2006 | 26.03 | 26.14 | 25.87 | 26.03 | 399,511 | -0.06(-0.25%) |
Mar 10, 2006 | 26.13 | 26.16 | 25.95 | 26.09 | 428,356 | -0.01(-0.02%) |
Mar 09, 2006 | 26.13 | 26.23 | 25.87 | 26.10 | 354,932 | -0.05(-0.20%) |
Mar 08, 2006 | 26.31 | 26.31 | 25.98 | 26.15 | 490,365 | -0.23(-0.88%) |
Mar 07, 2006 | 26.10 | 26.46 | 26.09 | 26.39 | 570,576 | +0.28(+1.07%) |
Mar 06, 2006 | 25.94 | 26.13 | 25.70 | 26.11 | 494,530 | +0.13(+0.50%) |
Mar 03, 2006 | 25.96 | 26.13 | 25.90 | 25.98 | 424,191 | -0.14(-0.52%) |
Mar 02, 2006 | 25.94 | 26.19 | 25.93 | 26.11 | 669,451 | +0.04(+0.15%) |
Mar 01, 2006 | 25.67 | 26.29 | 25.63 | 26.07 | 817,379 | +0.45(+1.77%) |
Feb 28, 2006 | 25.93 | 25.91 | 25.48 | 25.62 | 733,774 | -0.30(-1.18%) |
Feb 27, 2006 | 25.67 | 26.16 | 25.67 | 25.93 | 872,601 | +0.29(+1.11%) |
Feb 24, 2006 | 25.29 | 25.64 | 25.29 | 25.64 | 1,047,522 | +0.32(+1.28%) |
Feb 23, 2006 | 25.28 | 25.43 | 25.23 | 25.32 | 789,459 | +0.12(+0.46%) |
Feb 22, 2006 | 24.47 | 25.43 | 24.44 | 25.20 | 1,914,724 | +0.71(+2.88%) |
Feb 21, 2006 | 24.83 | 25.10 | 24.40 | 24.49 | 1,342,605 | -0.30(-1.23%) |
Feb 17, 2006 | 26.26 | 26.26 | 24.08 | 24.80 | 4,891,472 | -2.71(-9.85%) |
Feb 16, 2006 | 27.58 | 27.68 | 27.45 | 27.51 | 430,670 | -0.04(-0.14%) |
Feb 15, 2006 | 27.46 | 27.63 | 27.39 | 27.55 | 356,166 | +0.08(+0.31%) |
Feb 14, 2006 | 27.03 | 27.49 | 26.98 | 27.46 | 395,038 | +0.49(+1.83%) |
Feb 13, 2006 | 27.08 | 27.29 | 26.95 | 26.97 | 691,355 | -0.10(-0.38%) |
Feb 10, 2006 | 27.07 | 27.26 | 27.00 | 27.07 | 328,710 | -0.06(-0.24%) |
Feb 09, 2006 | 27.56 | 27.56 | 27.11 | 27.14 | 874,914 | -0.58(-2.10%) |
Feb 08, 2006 | 28.07 | 28.13 | 27.59 | 27.72 | 366,656 | -0.26(-0.93%) |
Feb 07, 2006 | 28.02 | 28.27 | 27.95 | 27.98 | 362,336 | -0.09(-0.32%) |
Feb 06, 2006 | 28.12 | 28.32 | 28.03 | 28.07 | 302,024 | -0.13(-0.46%) |
Feb 03, 2006 | 28.35 | 28.56 | 28.16 | 28.20 | 442,393 | -0.22(-0.78%) |
Feb 02, 2006 | 28.41 | 28.69 | 28.38 | 28.42 | 206,851 | -0.04(-0.14%) |
Feb 01, 2006 | 28.18 | 28.53 | 28.18 | 28.46 | 206,697 | +0.26(+0.92%) |
Jan 31, 2006 | 28.22 | 28.32 | 28.09 | 28.20 | 573,198 | -0.12(-0.43%) |
Jan 30, 2006 | 28.30 | 28.43 | 28.24 | 28.32 | 224,436 | -0.03(-0.11%) |
Jan 27, 2006 | 28.36 | 28.40 | 28.20 | 28.36 | 256,674 | -0.07(-0.25%) |
Jan 26, 2006 | 28.33 | 28.58 | 28.33 | 28.43 | 239,244 | +0.03(+0.09%) |
Jan 25, 2006 | 28.49 | 28.52 | 28.17 | 28.40 | 351,385 | -0.12(-0.41%) |
Jan 24, 2006 | 28.71 | 28.72 | 28.47 | 28.52 | 338,582 | -0.21(-0.72%) |
Jan 23, 2006 | 28.74 | 28.97 | 28.61 | 28.73 | 233,691 | -0.03(-0.09%) |
Jan 20, 2006 | 29.11 | 29.24 | 28.75 | 28.75 | 307,423 | -0.43(-1.49%) |
Jan 19, 2006 | 29.08 | 29.21 | 29.06 | 29.19 | 258,834 | +0.02(+0.07%) |
Jan 18, 2006 | 29.11 | 29.24 | 29.08 | 29.17 | 186,952 | +0.00(+0.00%) |
Jan 17, 2006 | 29.16 | 29.31 | 29.10 | 29.17 | 225,515 | -0.06(-0.22%) |
Jan 13, 2006 | 29.43 | 29.48 | 29.21 | 29.23 | 203,457 | -0.20(-0.68%) |
Jan 12, 2006 | 29.34 | 29.53 | 29.34 | 29.43 | 210,399 | -0.05(-0.18%) |
Jan 11, 2006 | 29.48 | 29.69 | 29.45 | 29.48 | 282,743 | +0.01(+0.02%) |
Jan 10, 2006 | 29.72 | 29.72 | 29.37 | 29.48 | 279,658 | -0.34(-1.15%) |
Jan 09, 2006 | 29.65 | 29.89 | 29.48 | 29.82 | 729,301 | +0.13(+0.44%) |
Jan 06, 2006 | 29.98 | 30.02 | 29.54 | 29.69 | 201,761 | -0.27(-0.89%) |
Jan 05, 2006 | 29.46 | 29.96 | 29.40 | 29.96 | 598,187 | +0.45(+1.52%) |
Jan 04, 2006 | 29.37 | 29.64 | 29.34 | 29.51 | 417,250 | +0.09(+0.31%) |
Jan 03, 2006 | 28.66 | 29.43 | 28.66 | 29.42 | 776,348 | +0.89(+3.14%) |
Dec 30, 2005 | 28.58 | 28.69 | 28.51 | 28.52 | 348,917 | -0.23(-0.79%) |
Dec 29, 2005 | 28.82 | 29.36 | 28.69 | 28.75 | 280,429 | -0.15(-0.52%) |
Dec 28, 2005 | 28.73 | 29.01 | 28.72 | 28.90 | 219,345 | +0.18(+0.63%) |
Dec 27, 2005 | 28.71 | 29.04 | 28.71 | 28.72 | 291,843 | +0.01(+0.04%) |
Dec 23, 2005 | 28.70 | 28.87 | 28.65 | 28.71 | 120,007 | +0.09(+0.32%) |
Dec 22, 2005 | 28.60 | 29.00 | 28.56 | 28.62 | 298,476 | +0.08(+0.30%) |
Dec 21, 2005 | 28.52 | 28.69 | 28.39 | 28.53 | 435,297 | +0.01(+0.05%) |
Dec 20, 2005 | 28.47 | 28.69 | 28.32 | 28.52 | 296,317 | +0.03(+0.11%) |
Dec 19, 2005 | 28.40 | 28.73 | 28.29 | 28.49 | 427,276 | -0.21(-0.72%) |
Dec 16, 2005 | 28.78 | 29.10 | 28.69 | 28.69 | 619,165 | -0.08(-0.29%) |
Dec 15, 2005 | 28.97 | 28.97 | 28.72 | 28.78 | 285,982 | -0.13(-0.45%) |
Dec 14, 2005 | 29.37 | 29.44 | 28.70 | 28.91 | 648,319 | -0.41(-1.41%) |
Dec 13, 2005 | 29.24 | 29.43 | 29.10 | 29.32 | 231,223 | +0.09(+0.31%) |
Dec 12, 2005 | 29.27 | 29.43 | 29.20 | 29.23 | 340,124 | -0.02(-0.07%) |
Dec 09, 2005 | 29.21 | 29.38 | 29.18 | 29.25 | 175,384 | +0.01(+0.02%) |
Dec 08, 2005 | 29.27 | 29.47 | 29.16 | 29.24 | 267,780 | +0.01(+0.02%) |
Dec 07, 2005 | 29.04 | 29.37 | 29.02 | 29.24 | 499,312 | +0.14(+0.49%) |
Dec 06, 2005 | 29.14 | 29.46 | 29.03 | 29.10 | 300,944 | +0.00(+0.00%) |
Dec 05, 2005 | 29.50 | 29.50 | 28.91 | 29.10 | 414,782 | -0.40(-1.36%) |
Dec 02, 2005 | 29.63 | 29.63 | 29.41 | 29.50 | 180,011 | -0.12(-0.39%) |
Dec 01, 2005 | 29.46 | 29.86 | 29.37 | 29.61 | 367,735 | +0.21(+0.73%) |
Nov 30, 2005 | 29.66 | 29.67 | 29.30 | 29.40 | 331,486 | +0.01(+0.02%) |
Nov 29, 2005 | 29.21 | 29.66 | 29.21 | 29.39 | 273,179 | +0.21(+0.73%) |
Nov 28, 2005 | 29.55 | 29.56 | 29.08 | 29.18 | 398,431 | -0.36(-1.23%) |
Nov 25, 2005 | 29.43 | 29.67 | 29.34 | 29.54 | 143,453 | +0.18(+0.60%) |
Nov 23, 2005 | 29.23 | 29.50 | 28.99 | 29.37 | 595,565 | +0.14(+0.47%) |
Nov 22, 2005 | 29.19 | 29.37 | 29.17 | 29.23 | 342,130 | +0.01(+0.04%) |
Nov 21, 2005 | 29.35 | 29.35 | 29.11 | 29.22 | 331,023 | -0.14(-0.46%) |
Nov 18, 2005 | 29.63 | 29.65 | 29.28 | 29.35 | 481,264 | -0.30(-1.03%) |
Nov 17, 2005 | 29.01 | 30.37 | 28.57 | 29.66 | 1,385,333 | +0.20(+0.68%) |
Nov 16, 2005 | 29.69 | 29.78 | 29.41 | 29.46 | 491,137 | -0.23(-0.76%) |
Nov 15, 2005 | 29.47 | 29.76 | 29.47 | 29.69 | 317,604 | +0.21(+0.73%) |
Nov 14, 2005 | 29.61 | 29.72 | 29.35 | 29.47 | 325,933 | -0.16(-0.53%) |
Nov 11, 2005 | 29.68 | 29.81 | 29.58 | 29.63 | 124,789 | -0.08(-0.28%) |
Nov 10, 2005 | 29.84 | 29.96 | 29.61 | 29.71 | 297,551 | -0.12(-0.39%) |
Nov 09, 2005 | 29.38 | 29.95 | 29.34 | 29.83 | 246,339 | +0.29(+0.99%) |
Nov 08, 2005 | 29.61 | 29.61 | 29.37 | 29.54 | 200,681 | -0.08(-0.26%) |
Nov 07, 2005 | 29.76 | 30.28 | 29.58 | 29.61 | 289,684 | -0.14(-0.48%) |
Nov 04, 2005 | 29.50 | 29.82 | 29.50 | 29.76 | 328,093 | +0.14(+0.48%) |
Nov 03, 2005 | 29.63 | 29.72 | 29.55 | 29.61 | 210,090 | +0.01(+0.02%) |
Nov 02, 2005 | 29.46 | 29.75 | 29.41 | 29.61 | 202,378 | -0.01(-0.04%) |
Nov 01, 2005 | 29.57 | 29.78 | 29.41 | 29.62 | 457,047 | -0.01(-0.04%) |
Oct 31, 2005 | 29.57 | 29.80 | 29.56 | 29.63 | 343,209 | +0.06(+0.22%) |
Oct 28, 2005 | 29.01 | 29.57 | 29.01 | 29.57 | 324,082 | +0.65(+2.26%) |
Oct 27, 2005 | 29.46 | 29.48 | 28.89 | 28.91 | 298,785 | -0.67(-2.28%) |
Oct 26, 2005 | 29.73 | 29.92 | 29.43 | 29.59 | 242,020 | -0.21(-0.70%) |
Oct 25, 2005 | 29.67 | 29.85 | 29.43 | 29.80 | 331,486 | +0.14(+0.46%) |
Oct 24, 2005 | 29.60 | 29.68 | 29.58 | 29.66 | 354,161 | +0.02(+0.07%) |
Oct 21, 2005 | 29.63 | 29.66 | 29.46 | 29.64 | 214,718 | +0.01(+0.04%) |
Oct 20, 2005 | 29.84 | 29.95 | 29.56 | 29.63 | 437,611 | -0.31(-1.04%) |
Oct 19, 2005 | 29.89 | 30.00 | 29.69 | 29.94 | 259,759 | +0.05(+0.17%) |
Oct 18, 2005 | 29.98 | 30.02 | 29.76 | 29.89 | 793,624 | -0.10(-0.32%) |
Oct 17, 2005 | 29.82 | 29.98 | 29.81 | 29.98 | 266,546 | +0.10(+0.33%) |
Oct 14, 2005 | 30.16 | 30.27 | 29.82 | 29.89 | 355,858 | -0.28(-0.92%) |
Oct 13, 2005 | 30.28 | 30.29 | 30.11 | 30.16 | 166,437 | -0.11(-0.36%) |
Oct 12, 2005 | 30.55 | 30.55 | 30.10 | 30.28 | 239,861 | -0.32(-1.04%) |
Oct 11, 2005 | 30.50 | 30.72 | 30.24 | 30.59 | 356,938 | +0.22(+0.73%) |
Oct 10, 2005 | 30.29 | 30.40 | 30.18 | 30.37 | 254,669 | +0.12(+0.41%) |
Oct 07, 2005 | 30.51 | 30.56 | 30.19 | 30.25 | 271,637 | -0.25(-0.81%) |
Oct 06, 2005 | 30.88 | 30.92 | 30.28 | 30.50 | 435,914 | -0.39(-1.26%) |
Oct 05, 2005 | 31.80 | 31.81 | 30.88 | 30.88 | 286,290 | -1.01(-3.17%) |
Oct 04, 2005 | 31.70 | 32.03 | 31.68 | 31.90 | 242,637 | +0.29(+0.92%) |
Oct 03, 2005 | 31.47 | 31.72 | 31.46 | 31.60 | 258,525 | +0.14(+0.43%) |
Sep 30, 2005 | 31.38 | 31.47 | 31.22 | 31.47 | 192,197 | +0.09(+0.29%) |
Sep 29, 2005 | 30.96 | 31.38 | 30.83 | 31.38 | 226,749 | +0.43(+1.38%) |
Sep 28, 2005 | 30.75 | 31.05 | 30.64 | 30.95 | 165,511 | +0.21(+0.67%) |
Sep 27, 2005 | 30.92 | 30.93 | 30.65 | 30.74 | 291,535 | -0.02(-0.06%) |
Sep 26, 2005 | 30.67 | 31.00 | 30.61 | 30.76 | 219,345 | +0.22(+0.72%) |
Sep 23, 2005 | 30.54 | 30.73 | 30.21 | 30.54 | 142,374 | +0.16(+0.53%) |
Sep 22, 2005 | 30.73 | 30.75 | 30.26 | 30.38 | 273,796 | -0.40(-1.31%) |
Sep 21, 2005 | 30.96 | 31.02 | 30.65 | 30.78 | 262,381 | -0.25(-0.79%) |
Sep 20, 2005 | 31.11 | 31.27 | 31.03 | 31.03 | 429,744 | -0.08(-0.25%) |
Sep 19, 2005 | 31.18 | 31.19 | 31.06 | 31.11 | 233,382 | -0.17(-0.54%) |
Sep 16, 2005 | 31.19 | 31.49 | 31.19 | 31.27 | 399,511 | +0.09(+0.29%) |
Sep 15, 2005 | 30.75 | 31.32 | 30.73 | 31.18 | 232,148 | +0.47(+1.54%) |
Sep 14, 2005 | 31.11 | 31.14 | 30.61 | 30.71 | 237,547 | -0.40(-1.27%) |
Sep 13, 2005 | 31.18 | 31.26 | 30.88 | 31.11 | 221,813 | -0.08(-0.25%) |
Sep 12, 2005 | 31.12 | 31.27 | 31.12 | 31.18 | 190,192 | +0.05(+0.17%) |
Sep 09, 2005 | 30.79 | 31.28 | 30.79 | 31.13 | 227,983 | +0.30(+0.97%) |
Sep 08, 2005 | 30.95 | 30.95 | 30.74 | 30.83 | 210,707 | -0.12(-0.38%) |
Sep 07, 2005 | 31.06 | 31.06 | 30.69 | 30.95 | 230,143 | -0.18(-0.56%) |
Sep 06, 2005 | 31.18 | 31.24 | 30.99 | 31.12 | 228,292 | -0.02(-0.06%) |
Sep 02, 2005 | 31.11 | 31.24 | 30.81 | 31.14 | 153,017 | +0.06(+0.19%) |
Sep 01, 2005 | 30.94 | 31.16 | 30.79 | 31.09 | 285,982 | +0.15(+0.48%) |
Aug 31, 2005 | 30.77 | 30.94 | 30.66 | 30.94 | 384,857 | +0.17(+0.55%) |
Aug 30, 2005 | 30.49 | 30.77 | 30.40 | 30.77 | 381,309 | +0.12(+0.38%) |
Aug 29, 2005 | 30.47 | 30.71 | 30.29 | 30.65 | 237,393 | +0.19(+0.62%) |
Aug 26, 2005 | 30.57 | 30.61 | 30.45 | 30.46 | 359,560 | -0.09(-0.30%) |
Aug 25, 2005 | 29.95 | 30.76 | 29.95 | 30.55 | 519,519 | +0.73(+2.46%) |
Aug 24, 2005 | 29.63 | 30.02 | 29.63 | 29.82 | 443,010 | +0.19(+0.66%) |
Aug 23, 2005 | 29.83 | 30.13 | 29.36 | 29.63 | 969,008 | -0.20(-0.67%) |
Aug 22, 2005 | 30.31 | 30.31 | 28.94 | 29.83 | 2,333,209 | -1.30(-4.19%) |
Aug 19, 2005 | 31.14 | 31.29 | 30.99 | 31.13 | 282,126 | +0.06(+0.19%) |
Aug 18, 2005 | 30.40 | 31.07 | 30.34 | 31.07 | 388,405 | +0.57(+1.87%) |
Aug 17, 2005 | 30.31 | 30.58 | 30.28 | 30.50 | 171,527 | +0.12(+0.38%) |
Aug 16, 2005 | 30.77 | 30.77 | 30.36 | 30.39 | 228,755 | -0.44(-1.43%) |
Aug 15, 2005 | 30.64 | 30.83 | 30.53 | 30.83 | 235,233 | +0.30(+1.00%) |
Aug 12, 2005 | 30.53 | 30.53 | 30.21 | 30.52 | 259,605 | -0.18(-0.59%) |
Aug 11, 2005 | 30.63 | 30.70 | 30.24 | 30.70 | 356,629 | +0.07(+0.23%) |
Aug 10, 2005 | 30.76 | 30.90 | 30.48 | 30.63 | 213,329 | -0.16(-0.53%) |
Aug 09, 2005 | 30.90 | 30.90 | 30.57 | 30.79 | 315,290 | -0.02(-0.06%) |
Aug 08, 2005 | 30.79 | 30.94 | 30.66 | 30.81 | 196,208 | -0.05(-0.15%) |
Aug 05, 2005 | 31.11 | 31.14 | 30.77 | 30.86 | 366,193 | -0.31(-1.00%) |
Aug 04, 2005 | 30.94 | 31.25 | 30.76 | 31.17 | 483,115 | +0.13(+0.42%) |
Aug 03, 2005 | 30.75 | 31.12 | 30.75 | 31.04 | 277,961 | +0.23(+0.74%) |
Aug 02, 2005 | 30.46 | 30.81 | 30.32 | 30.81 | 273,642 | +0.38(+1.26%) |
Aug 01, 2005 | 30.87 | 30.95 | 30.22 | 30.43 | 344,135 | -0.41(-1.32%) |
Jul 29, 2005 | 31.08 | 31.16 | 30.79 | 30.84 | 298,939 | -0.25(-0.79%) |
Jul 28, 2005 | 30.79 | 31.09 | 30.64 | 31.09 | 325,316 | +0.36(+1.16%) |
Jul 27, 2005 | 30.58 | 30.73 | 30.25 | 30.73 | 381,155 | +0.25(+0.83%) |
Jul 26, 2005 | 30.42 | 30.66 | 30.28 | 30.48 | 294,312 | +0.19(+0.62%) |
Jul 25, 2005 | 30.59 | 30.59 | 30.06 | 30.29 | 192,043 | -0.31(-1.02%) |
Jul 22, 2005 | 30.43 | 30.60 | 30.37 | 30.60 | 199,755 | +0.16(+0.51%) |
Jul 21, 2005 | 30.39 | 30.53 | 30.24 | 30.44 | 325,008 | +0.07(+0.23%) |
Jul 20, 2005 | 30.52 | 30.61 | 30.24 | 30.37 | 195,591 | -0.25(-0.80%) |
Jul 19, 2005 | 30.44 | 30.64 | 30.40 | 30.62 | 302,487 | +0.21(+0.70%) |
Jul 18, 2005 | 30.33 | 30.48 | 30.17 | 30.40 | 337,810 | +0.06(+0.19%) |
Jul 15, 2005 | 30.24 | 30.39 | 30.11 | 30.35 | 345,060 | +0.08(+0.26%) |
Jul 14, 2005 | 30.18 | 30.37 | 30.15 | 30.27 | 518,902 | +0.25(+0.82%) |
Jul 13, 2005 | 30.15 | 30.16 | 29.78 | 30.02 | 283,514 | -0.13(-0.43%) |
Jul 12, 2005 | 30.04 | 30.23 | 30.04 | 30.15 | 318,838 | +0.07(+0.24%) |
Jul 11, 2005 | 30.10 | 30.18 | 29.87 | 30.08 | 524,918 | +0.01(+0.02%) |
Jul 08, 2005 | 30.08 | 30.26 | 30.05 | 30.07 | 772,491 | +0.03(+0.09%) |
Jul 07, 2005 | 30.08 | 30.23 | 29.95 | 30.05 | 467,690 | -0.10(-0.32%) |
Jul 06, 2005 | 30.46 | 30.47 | 29.95 | 30.15 | 758,146 | -0.36(-1.17%) |
Jul 05, 2005 | 30.47 | 30.53 | 30.40 | 30.50 | 372,209 | -0.08(-0.28%) |
Jul 01, 2005 | 30.53 | 30.64 | 30.44 | 30.59 | 549,444 | +0.16(+0.51%) |
Jun 30, 2005 | 30.59 | 30.75 | 30.43 | 30.43 | 443,781 | -0.16(-0.51%) |
Jun 29, 2005 | 30.62 | 30.63 | 30.50 | 30.59 | 399,820 | -0.01(-0.04%) |
Jun 28, 2005 | 30.83 | 30.90 | 30.55 | 30.60 | 443,781 | -0.13(-0.42%) |
Jun 27, 2005 | 31.02 | 31.02 | 30.72 | 30.73 | 576,129 | -0.19(-0.61%) |
Jun 24, 2005 | 31.28 | 31.28 | 30.92 | 30.92 | 363,108 | -0.36(-1.16%) |
Jun 23, 2005 | 31.26 | 31.34 | 31.24 | 31.28 | 533,247 | -0.01(-0.04%) |
Jun 22, 2005 | 31.31 | 31.40 | 31.21 | 31.29 | 525,535 | +0.01(+0.04%) |
Jun 21, 2005 | 31.33 | 31.36 | 31.18 | 31.28 | 317,604 | -0.07(-0.23%) |
Jun 20, 2005 | 31.51 | 31.53 | 31.01 | 31.35 | 667,755 | -0.16(-0.49%) |
Jun 17, 2005 | 32.54 | 32.55 | 31.39 | 31.51 | 1,295,713 | -1.12(-3.44%) |
Jun 16, 2005 | 32.70 | 32.84 | 32.41 | 32.63 | 528,620 | -0.33(-1.00%) |
Jun 15, 2005 | 32.80 | 33.08 | 32.66 | 32.96 | 353,390 | +0.29(+0.87%) |
Jun 14, 2005 | 32.49 | 32.74 | 32.47 | 32.67 | 285,519 | +0.13(+0.40%) |
Jun 13, 2005 | 32.50 | 32.65 | 32.38 | 32.54 | 273,333 | +0.05(+0.14%) |
Jun 10, 2005 | 32.47 | 32.65 | 32.41 | 32.50 | 165,203 | +0.09(+0.28%) |
Jun 09, 2005 | 32.19 | 32.49 | 32.09 | 32.41 | 195,282 | +0.23(+0.71%) |
Jun 08, 2005 | 32.48 | 32.54 | 32.12 | 32.18 | 227,366 | -0.40(-1.21%) |
Jun 07, 2005 | 32.58 | 32.80 | 32.51 | 32.58 | 207,622 | +0.09(+0.28%) |
Jun 06, 2005 | 32.76 | 32.79 | 32.47 | 32.49 | 302,950 | -0.27(-0.83%) |
Jun 03, 2005 | 32.71 | 32.79 | 32.61 | 32.76 | 134,661 | +0.14(+0.42%) |
Jun 02, 2005 | 32.71 | 32.76 | 32.58 | 32.62 | 257,908 | -0.10(-0.32%) |
Jun 01, 2005 | 32.36 | 32.84 | 32.36 | 32.73 | 350,768 | +0.43(+1.35%) |
May 31, 2005 | 32.48 | 32.51 | 32.29 | 32.29 | 171,373 | -0.23(-0.72%) |
May 27, 2005 | 32.38 | 32.58 | 32.36 | 32.52 | 146,693 | +0.05(+0.14%) |
May 26, 2005 | 32.56 | 32.60 | 32.38 | 32.48 | 182,325 | -0.01(-0.04%) |
May 25, 2005 | 32.61 | 32.64 | 32.35 | 32.49 | 218,728 | -0.21(-0.65%) |
May 24, 2005 | 32.87 | 32.87 | 32.67 | 32.71 | 155,485 | -0.14(-0.43%) |
May 23, 2005 | 32.78 | 32.93 | 32.71 | 32.85 | 217,957 | +0.10(+0.32%) |
May 20, 2005 | 32.87 | 32.92 | 32.72 | 32.75 | 195,591 | -0.15(-0.45%) |
May 19, 2005 | 33.01 | 33.01 | 32.83 | 32.89 | 218,882 | -0.08(-0.26%) |
May 18, 2005 | 32.92 | 33.09 | 32.85 | 32.98 | 222,585 | +0.06(+0.20%) |
May 17, 2005 | 32.85 | 32.92 | 32.64 | 32.91 | 328,401 | +0.06(+0.20%) |
May 16, 2005 | 32.58 | 32.93 | 32.55 | 32.85 | 410,309 | +0.24(+0.74%) |
May 13, 2005 | 32.52 | 32.69 | 32.34 | 32.61 | 210,707 | +0.12(+0.38%) |
May 12, 2005 | 32.65 | 32.77 | 32.35 | 32.49 | 401,208 | -0.17(-0.54%) |
May 11, 2005 | 32.45 | 32.73 | 32.36 | 32.66 | 335,342 | +0.32(+0.98%) |
May 10, 2005 | 32.03 | 32.38 | 32.00 | 32.34 | 218,420 | +0.21(+0.65%) |
May 09, 2005 | 31.90 | 32.15 | 31.88 | 32.14 | 333,646 | +0.24(+0.75%) |
May 06, 2005 | 31.91 | 32.02 | 31.77 | 31.90 | 129,108 | -0.06(-0.20%) |
May 05, 2005 | 31.97 | 32.06 | 31.76 | 31.96 | 169,985 | -0.04(-0.12%) |
May 04, 2005 | 32.02 | 32.08 | 31.95 | 32.00 | 283,205 | -0.02(-0.06%) |
May 03, 2005 | 32.14 | 32.16 | 31.88 | 32.02 | 250,658 | -0.12(-0.38%) |