Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.02 | 33.02 | 32.58 | 32.59 | 70,506 | -0.39(-1.17%) |
Apr 27, 2006 | 33.08 | 33.16 | 32.92 | 32.98 | 27,332 | -0.04(-0.11%) |
Apr 26, 2006 | 33.08 | 33.26 | 33.00 | 33.01 | 52,768 | +0.25(+0.77%) |
Apr 25, 2006 | 32.85 | 33.43 | 32.63 | 32.76 | 33,468 | -0.18(-0.54%) |
Apr 24, 2006 | 32.72 | 33.17 | 32.72 | 32.94 | 34,360 | +0.31(+0.96%) |
Apr 21, 2006 | 32.58 | 33.03 | 32.55 | 32.63 | 42,727 | -0.44(-1.33%) |
Apr 20, 2006 | 33.17 | 33.70 | 32.54 | 33.07 | 105,759 | -1.25(-3.63%) |
Apr 19, 2006 | 33.02 | 34.31 | 32.55 | 34.31 | 111,114 | +1.39(+4.22%) |
Apr 18, 2006 | 33.61 | 33.63 | 32.27 | 32.92 | 53,214 | -0.55(-1.63%) |
Apr 17, 2006 | 33.03 | 33.48 | 33.00 | 33.47 | 17,068 | +0.37(+1.11%) |
Apr 13, 2006 | 33.32 | 33.39 | 32.84 | 33.10 | 17,068 | -0.22(-0.65%) |
Apr 12, 2006 | 33.48 | 33.48 | 32.81 | 33.32 | 49,086 | -0.09(-0.27%) |
Apr 11, 2006 | 33.74 | 34.20 | 33.34 | 33.41 | 26,439 | -0.33(-0.98%) |
Apr 10, 2006 | 33.66 | 33.83 | 33.48 | 33.74 | 15,395 | +0.04(+0.11%) |
Apr 07, 2006 | 33.82 | 34.46 | 33.48 | 33.70 | 87,240 | -0.12(-0.34%) |
Apr 06, 2006 | 33.35 | 33.99 | 32.94 | 33.82 | 68,386 | +0.06(+0.19%) |
Apr 05, 2006 | 33.66 | 34.05 | 33.66 | 33.76 | 33,468 | +0.03(+0.08%) |
Apr 04, 2006 | 33.60 | 33.76 | 33.35 | 33.73 | 14,502 | +0.21(+0.62%) |
Apr 03, 2006 | 33.48 | 33.61 | 33.36 | 33.52 | 28,894 | +0.22(+0.67%) |
Mar 31, 2006 | 33.30 | 33.52 | 32.96 | 33.30 | 44,178 | +0.13(+0.41%) |
Mar 30, 2006 | 33.60 | 33.60 | 32.86 | 33.17 | 98,731 | -0.02(-0.05%) |
Mar 29, 2006 | 32.63 | 33.84 | 32.50 | 33.18 | 78,538 | +0.73(+2.27%) |
Mar 28, 2006 | 31.92 | 32.50 | 31.87 | 32.45 | 28,559 | +0.58(+1.83%) |
Mar 27, 2006 | 31.60 | 31.91 | 31.55 | 31.87 | 28,001 | +0.36(+1.14%) |
Mar 24, 2006 | 31.37 | 31.54 | 31.17 | 31.51 | 15,172 | +0.04(+0.14%) |
Mar 23, 2006 | 31.10 | 31.69 | 30.83 | 31.46 | 44,401 | +0.60(+1.95%) |
Mar 22, 2006 | 30.75 | 30.88 | 30.48 | 30.86 | 32,241 | +0.07(+0.23%) |
Mar 21, 2006 | 31.60 | 31.62 | 30.79 | 30.79 | 53,883 | -0.85(-2.69%) |
Mar 20, 2006 | 31.70 | 31.82 | 31.46 | 31.64 | 44,512 | -0.02(-0.06%) |
Mar 17, 2006 | 31.20 | 32.09 | 31.20 | 31.66 | 71,398 | +0.50(+1.61%) |
Mar 16, 2006 | 31.21 | 31.24 | 30.97 | 31.16 | 18,184 | +0.05(+0.17%) |
Mar 15, 2006 | 31.01 | 31.10 | 30.84 | 31.10 | 14,614 | +0.13(+0.41%) |
Mar 14, 2006 | 30.86 | 30.99 | 30.72 | 30.98 | 21,865 | +0.20(+0.64%) |
Mar 13, 2006 | 31.32 | 31.32 | 30.21 | 30.78 | 82,666 | -0.94(-2.97%) |
Mar 10, 2006 | 31.34 | 31.79 | 31.27 | 31.72 | 19,411 | +0.46(+1.46%) |
Mar 09, 2006 | 31.06 | 31.27 | 30.84 | 31.27 | 9,371 | +0.33(+1.07%) |
Mar 08, 2006 | 31.50 | 31.51 | 30.92 | 30.93 | 39,046 | -0.61(-1.93%) |
Mar 07, 2006 | 31.79 | 31.79 | 31.37 | 31.54 | 15,060 | -0.20(-0.62%) |
Mar 06, 2006 | 32.36 | 32.36 | 31.62 | 31.74 | 18,965 | -0.49(-1.53%) |
Mar 03, 2006 | 32.69 | 32.69 | 32.05 | 32.23 | 35,030 | -0.47(-1.43%) |
Mar 02, 2006 | 32.37 | 32.98 | 32.37 | 32.70 | 94,938 | +0.42(+1.31%) |
Mar 01, 2006 | 31.58 | 32.31 | 31.49 | 32.28 | 30,456 | +0.74(+2.36%) |
Feb 28, 2006 | 30.48 | 31.63 | 30.48 | 31.53 | 66,378 | +1.06(+3.47%) |
Feb 27, 2006 | 30.16 | 30.48 | 30.03 | 30.48 | 88,021 | +0.27(+0.89%) |
Feb 24, 2006 | 30.02 | 30.21 | 29.95 | 30.21 | 60,689 | +0.13(+0.45%) |
Feb 23, 2006 | 29.90 | 30.11 | 29.86 | 30.07 | 42,839 | +0.08(+0.27%) |
Feb 22, 2006 | 29.67 | 30.03 | 29.55 | 29.99 | 35,699 | +0.32(+1.09%) |
Feb 21, 2006 | 29.59 | 29.80 | 29.55 | 29.67 | 25,882 | -0.02(-0.06%) |
Feb 17, 2006 | 29.84 | 29.85 | 29.67 | 29.69 | 20,415 | -0.24(-0.81%) |
Feb 16, 2006 | 30.16 | 30.16 | 29.63 | 29.93 | 23,762 | -0.14(-0.48%) |
Feb 15, 2006 | 29.59 | 30.07 | 29.58 | 30.07 | 20,861 | +0.46(+1.54%) |
Feb 14, 2006 | 29.58 | 29.67 | 29.56 | 29.62 | 85,567 | +0.17(+0.58%) |
Feb 13, 2006 | 29.67 | 29.80 | 29.45 | 29.45 | 49,532 | -0.12(-0.39%) |
Feb 10, 2006 | 29.49 | 29.64 | 29.09 | 29.56 | 53,995 | +0.03(+0.09%) |
Feb 09, 2006 | 29.60 | 29.71 | 29.50 | 29.54 | 7,474 | +0.03(+0.09%) |
Feb 08, 2006 | 29.80 | 29.84 | 29.49 | 29.51 | 65,709 | -0.07(-0.24%) |
Feb 07, 2006 | 29.63 | 29.71 | 29.45 | 29.58 | 42,393 | -0.04(-0.15%) |
Feb 06, 2006 | 29.81 | 29.81 | 29.54 | 29.63 | 52,768 | -0.28(-0.93%) |
Feb 03, 2006 | 29.67 | 30.30 | 29.40 | 29.90 | 69,837 | +0.42(+1.43%) |
Feb 02, 2006 | 29.58 | 29.58 | 29.31 | 29.48 | 13,275 | -0.07(-0.24%) |
Feb 01, 2006 | 28.46 | 29.76 | 28.28 | 29.55 | 68,609 | +1.23(+4.34%) |
Jan 31, 2006 | 28.06 | 28.46 | 28.02 | 28.33 | 63,478 | +0.31(+1.12%) |
Jan 30, 2006 | 28.15 | 28.16 | 27.98 | 28.01 | 38,600 | -0.05(-0.19%) |
Jan 27, 2006 | 27.97 | 28.14 | 27.92 | 28.07 | 34,360 | +0.06(+0.22%) |
Jan 26, 2006 | 27.43 | 28.01 | 27.41 | 28.00 | 22,312 | +0.25(+0.90%) |
Jan 25, 2006 | 27.59 | 27.87 | 27.59 | 27.75 | 16,734 | +0.21(+0.75%) |
Jan 24, 2006 | 27.70 | 27.82 | 27.42 | 27.55 | 18,184 | -0.33(-1.19%) |
Jan 23, 2006 | 27.58 | 28.15 | 27.58 | 27.88 | 19,969 | +0.18(+0.65%) |
Jan 20, 2006 | 28.10 | 28.10 | 27.57 | 27.70 | 27,332 | -0.32(-1.15%) |
Jan 19, 2006 | 26.37 | 28.32 | 26.37 | 28.02 | 102,970 | +2.03(+7.79%) |
Jan 18, 2006 | 25.95 | 26.04 | 25.77 | 25.99 | 145,698 | +0.13(+0.52%) |
Jan 17, 2006 | 25.73 | 25.99 | 25.73 | 25.86 | 20,861 | +0.22(+0.84%) |
Jan 13, 2006 | 25.77 | 25.77 | 25.50 | 25.65 | 13,387 | +0.01(+0.03%) |
Jan 12, 2006 | 25.56 | 25.78 | 25.56 | 25.64 | 26,774 | +0.00(+0.00%) |
Jan 11, 2006 | 26.19 | 26.19 | 25.55 | 25.64 | 29,675 | -0.56(-2.12%) |
Jan 10, 2006 | 26.33 | 26.38 | 26.05 | 26.19 | 36,368 | -0.13(-0.51%) |
Jan 09, 2006 | 26.77 | 26.82 | 26.32 | 26.33 | 10,152 | -0.35(-1.31%) |
Jan 06, 2006 | 26.89 | 26.91 | 26.66 | 26.68 | 26,105 | -0.08(-0.30%) |
Jan 05, 2006 | 26.89 | 26.89 | 26.76 | 26.76 | 18,965 | -0.22(-0.80%) |
Jan 04, 2006 | 26.89 | 26.98 | 26.67 | 26.97 | 16,399 | -0.06(-0.23%) |
Jan 03, 2006 | 26.89 | 27.03 | 26.53 | 27.03 | 32,017 | +0.26(+0.97%) |
Dec 30, 2005 | 26.44 | 26.89 | 26.22 | 26.77 | 31,348 | +0.42(+1.60%) |
Dec 29, 2005 | 26.35 | 26.44 | 26.25 | 26.35 | 17,961 | +0.00(+0.00%) |
Dec 28, 2005 | 26.31 | 26.43 | 26.25 | 26.35 | 16,510 | +0.04(+0.17%) |
Dec 27, 2005 | 26.44 | 26.44 | 26.24 | 26.31 | 5,243 | -0.07(-0.27%) |
Dec 23, 2005 | 26.44 | 26.44 | 26.24 | 26.38 | 5,354 | -0.06(-0.24%) |
Dec 22, 2005 | 26.22 | 26.44 | 26.17 | 26.44 | 34,026 | +0.31(+1.20%) |
Dec 21, 2005 | 26.15 | 26.43 | 26.08 | 26.13 | 32,798 | +0.07(+0.28%) |
Dec 20, 2005 | 25.99 | 26.12 | 25.99 | 26.06 | 16,957 | +0.08(+0.31%) |
Dec 19, 2005 | 26.03 | 26.03 | 25.87 | 25.98 | 8,255 | -0.04(-0.14%) |
Dec 16, 2005 | 25.95 | 26.01 | 25.88 | 26.01 | 39,938 | +0.06(+0.24%) |
Dec 15, 2005 | 25.82 | 25.95 | 25.68 | 25.95 | 18,519 | +0.00(+0.00%) |
Dec 14, 2005 | 26.08 | 26.14 | 25.94 | 25.95 | 25,993 | -0.30(-1.16%) |
Dec 13, 2005 | 26.20 | 26.43 | 26.18 | 26.25 | 25,547 | -0.08(-0.31%) |
Dec 12, 2005 | 26.38 | 26.38 | 26.08 | 26.34 | 13,498 | -0.01(-0.03%) |
Dec 09, 2005 | 26.39 | 26.39 | 26.20 | 26.34 | 17,515 | -0.01(-0.03%) |
Dec 08, 2005 | 26.40 | 26.40 | 26.22 | 26.35 | 40,719 | +0.04(+0.17%) |
Dec 07, 2005 | 26.57 | 26.67 | 26.25 | 26.31 | 22,089 | -0.12(-0.44%) |
Dec 06, 2005 | 26.31 | 26.44 | 26.26 | 26.43 | 10,152 | -0.24(-0.91%) |
Dec 05, 2005 | 26.58 | 26.80 | 26.44 | 26.67 | 35,253 | +0.22(+0.85%) |
Dec 02, 2005 | 26.67 | 26.67 | 26.08 | 26.44 | 31,348 | -0.32(-1.21%) |
Dec 01, 2005 | 26.44 | 26.90 | 26.44 | 26.77 | 27,667 | +0.45(+1.70%) |
Nov 30, 2005 | 26.03 | 26.53 | 26.01 | 26.32 | 34,695 | +0.20(+0.75%) |
Nov 29, 2005 | 25.99 | 26.22 | 25.99 | 26.12 | 44,624 | +0.08(+0.31%) |
Nov 28, 2005 | 25.86 | 26.14 | 25.86 | 26.04 | 46,632 | +0.09(+0.35%) |
Nov 25, 2005 | 25.28 | 25.95 | 25.10 | 25.95 | 27,890 | +0.76(+3.02%) |
Nov 23, 2005 | 24.52 | 25.19 | 24.52 | 25.19 | 37,930 | +0.72(+2.93%) |
Nov 22, 2005 | 23.93 | 24.47 | 23.93 | 24.47 | 24,097 | +0.72(+3.02%) |
Nov 21, 2005 | 23.62 | 23.80 | 23.53 | 23.75 | 7,363 | +0.27(+1.14%) |
Nov 18, 2005 | 23.53 | 23.62 | 23.08 | 23.48 | 132,422 | +0.09(+0.38%) |
Nov 17, 2005 | 22.89 | 23.44 | 22.86 | 23.40 | 30,567 | +0.13(+0.54%) |
Nov 16, 2005 | 23.35 | 23.53 | 23.08 | 23.27 | 6,916 | -0.17(-0.73%) |
Nov 15, 2005 | 24.07 | 24.02 | 23.40 | 23.44 | 12,271 | -0.62(-2.57%) |
Nov 14, 2005 | 24.65 | 24.87 | 24.04 | 24.06 | 3,235 | -0.46(-1.86%) |
Nov 11, 2005 | 24.20 | 24.52 | 23.93 | 24.52 | 13,052 | +0.54(+2.24%) |
Nov 10, 2005 | 23.98 | 23.99 | 23.75 | 23.98 | 7,586 | -0.03(-0.11%) |
Nov 09, 2005 | 24.11 | 24.20 | 23.85 | 24.00 | 10,709 | -0.20(-0.81%) |
Nov 08, 2005 | 24.83 | 24.83 | 24.16 | 24.20 | 19,300 | -0.74(-2.98%) |
Nov 07, 2005 | 24.96 | 24.96 | 24.70 | 24.95 | 5,578 | -0.02(-0.07%) |
Nov 04, 2005 | 24.87 | 25.05 | 24.78 | 24.96 | 11,156 | -0.04(-0.18%) |
Nov 03, 2005 | 25.10 | 25.10 | 24.83 | 25.01 | 6,693 | +0.00(+0.00%) |
Nov 02, 2005 | 25.10 | 25.10 | 24.78 | 25.01 | 15,618 | -0.07(-0.29%) |
Nov 01, 2005 | 25.05 | 25.08 | 24.70 | 25.08 | 20,415 | +0.12(+0.47%) |
Oct 31, 2005 | 24.78 | 25.04 | 24.65 | 24.96 | 13,498 | +0.36(+1.46%) |
Oct 28, 2005 | 24.74 | 24.82 | 24.35 | 24.61 | 18,184 | -0.21(-0.83%) |
Oct 27, 2005 | 24.87 | 25.09 | 24.56 | 24.81 | 20,750 | -0.29(-1.14%) |
Oct 26, 2005 | 24.83 | 25.10 | 24.83 | 25.10 | 22,423 | +0.38(+1.52%) |
Oct 25, 2005 | 25.10 | 25.10 | 24.56 | 24.72 | 18,853 | -0.34(-1.36%) |
Oct 24, 2005 | 24.83 | 25.10 | 24.82 | 25.06 | 11,156 | +0.40(+1.64%) |
Oct 21, 2005 | 23.93 | 24.66 | 23.93 | 24.66 | 10,821 | +0.73(+3.03%) |
Oct 20, 2005 | 23.31 | 23.93 | 23.08 | 23.93 | 21,084 | +0.80(+3.45%) |
Oct 19, 2005 | 22.95 | 23.31 | 22.88 | 23.14 | 32,241 | +0.12(+0.51%) |
Oct 18, 2005 | 23.31 | 23.31 | 22.86 | 23.02 | 9,705 | -0.41(-1.76%) |
Oct 17, 2005 | 22.68 | 23.48 | 22.68 | 23.43 | 29,786 | +0.89(+3.94%) |
Oct 14, 2005 | 22.63 | 22.63 | 21.96 | 22.54 | 104,867 | +0.13(+0.60%) |
Oct 13, 2005 | 23.29 | 23.31 | 21.86 | 22.41 | 128,294 | -0.72(-3.10%) |
Oct 12, 2005 | 24.45 | 24.45 | 23.13 | 23.13 | 41,723 | -1.42(-5.77%) |
Oct 11, 2005 | 24.87 | 25.19 | 24.54 | 24.54 | 30,790 | -0.17(-0.69%) |
Oct 10, 2005 | 24.87 | 24.96 | 24.70 | 24.71 | 30,567 | -0.21(-0.83%) |
Oct 07, 2005 | 25.05 | 25.09 | 24.87 | 24.92 | 87,352 | -0.09(-0.36%) |
Oct 06, 2005 | 24.78 | 25.06 | 24.78 | 25.01 | 22,089 | +0.21(+0.83%) |
Oct 05, 2005 | 25.14 | 25.23 | 24.80 | 24.80 | 19,857 | -0.42(-1.67%) |
Oct 04, 2005 | 25.19 | 25.23 | 25.11 | 25.22 | 17,068 | +0.12(+0.46%) |
Oct 03, 2005 | 25.10 | 25.35 | 25.10 | 25.11 | 27,890 | -0.08(-0.32%) |
Sep 30, 2005 | 25.86 | 26.21 | 25.01 | 25.19 | 225,018 | -0.58(-2.26%) |
Sep 29, 2005 | 25.50 | 25.77 | 25.49 | 25.77 | 41,946 | +0.22(+0.88%) |
Sep 28, 2005 | 25.17 | 25.55 | 25.10 | 25.55 | 21,531 | +0.45(+1.79%) |
Sep 27, 2005 | 25.10 | 25.19 | 25.04 | 25.10 | 50,202 | +0.09(+0.36%) |
Sep 26, 2005 | 25.10 | 25.23 | 25.01 | 25.01 | 28,113 | -0.09(-0.36%) |
Sep 23, 2005 | 25.10 | 25.26 | 25.02 | 25.10 | 18,184 | -0.27(-1.06%) |
Sep 22, 2005 | 25.19 | 25.37 | 25.19 | 25.37 | 5,801 | +0.06(+0.25%) |
Sep 21, 2005 | 25.52 | 25.64 | 25.28 | 25.30 | 12,941 | -0.22(-0.84%) |
Sep 20, 2005 | 25.37 | 25.64 | 25.28 | 25.52 | 6,805 | +0.11(+0.42%) |
Sep 19, 2005 | 25.50 | 25.70 | 25.28 | 25.41 | 14,614 | -0.01(-0.04%) |
Sep 16, 2005 | 25.28 | 25.55 | 25.28 | 25.42 | 15,953 | +0.14(+0.57%) |
Sep 15, 2005 | 25.64 | 25.64 | 25.10 | 25.28 | 11,267 | -0.27(-1.05%) |
Sep 14, 2005 | 25.77 | 25.86 | 25.34 | 25.55 | 16,176 | -0.31(-1.21%) |
Sep 13, 2005 | 25.73 | 25.99 | 25.68 | 25.86 | 39,157 | +0.28(+1.09%) |
Sep 12, 2005 | 25.65 | 25.73 | 25.37 | 25.58 | 19,076 | -0.14(-0.56%) |
Sep 09, 2005 | 25.82 | 25.90 | 25.73 | 25.73 | 10,486 | -0.09(-0.35%) |
Sep 08, 2005 | 26.89 | 26.89 | 25.46 | 25.82 | 37,372 | -0.63(-2.37%) |
Sep 07, 2005 | 26.36 | 26.67 | 26.35 | 26.44 | 5,689 | +0.00(+0.00%) |
Sep 06, 2005 | 26.62 | 26.89 | 26.35 | 26.44 | 9,705 | -0.16(-0.61%) |
Sep 02, 2005 | 26.69 | 26.70 | 26.49 | 26.60 | 5,354 | +0.00(+0.00%) |
Sep 01, 2005 | 26.67 | 26.76 | 26.44 | 26.60 | 17,403 | +0.16(+0.61%) |
Aug 31, 2005 | 25.91 | 26.44 | 25.91 | 26.44 | 50,983 | +0.72(+2.79%) |
Aug 30, 2005 | 26.62 | 26.71 | 25.55 | 25.73 | 21,865 | -0.76(-2.88%) |
Aug 29, 2005 | 26.80 | 26.80 | 26.26 | 26.49 | 15,395 | -0.22(-0.84%) |
Aug 26, 2005 | 26.73 | 26.88 | 26.71 | 26.71 | 5,578 | +0.00(+0.00%) |
Aug 25, 2005 | 26.17 | 26.71 | 26.08 | 26.71 | 19,634 | +0.49(+1.88%) |
Aug 24, 2005 | 26.46 | 26.46 | 25.55 | 26.22 | 31,125 | -0.23(-0.88%) |
Aug 23, 2005 | 25.86 | 26.58 | 25.83 | 26.45 | 42,281 | +0.64(+2.47%) |
Aug 22, 2005 | 25.77 | 25.82 | 25.64 | 25.82 | 36,926 | +0.04(+0.17%) |
Aug 19, 2005 | 25.73 | 25.77 | 25.55 | 25.77 | 11,267 | +0.09(+0.35%) |
Aug 18, 2005 | 25.38 | 25.77 | 25.38 | 25.68 | 7,363 | +0.22(+0.88%) |
Aug 17, 2005 | 25.28 | 25.77 | 25.28 | 25.46 | 16,957 | +0.18(+0.71%) |
Aug 16, 2005 | 25.55 | 25.64 | 25.25 | 25.28 | 46,967 | -0.27(-1.05%) |
Aug 15, 2005 | 25.64 | 25.77 | 25.55 | 25.55 | 22,981 | +0.00(+0.00%) |
Aug 12, 2005 | 24.87 | 25.82 | 24.65 | 25.55 | 61,135 | +0.99(+4.01%) |
Aug 11, 2005 | 25.04 | 25.86 | 24.25 | 24.56 | 79,765 | -0.30(-1.23%) |
Aug 10, 2005 | 25.99 | 25.99 | 24.85 | 24.87 | 52,545 | -0.95(-3.68%) |
Aug 09, 2005 | 26.67 | 26.67 | 25.68 | 25.82 | 54,776 | -0.85(-3.19%) |
Aug 08, 2005 | 26.80 | 26.85 | 26.63 | 26.67 | 19,411 | +0.00(+0.00%) |
Aug 05, 2005 | 27.34 | 27.34 | 26.08 | 26.67 | 78,650 | -0.76(-2.78%) |
Aug 04, 2005 | 28.19 | 28.24 | 27.34 | 27.43 | 32,687 | -0.76(-2.70%) |
Aug 03, 2005 | 27.74 | 28.24 | 27.61 | 28.19 | 86,794 | +0.63(+2.28%) |
Aug 02, 2005 | 27.07 | 27.56 | 26.89 | 27.56 | 42,504 | +0.72(+2.67%) |
Aug 01, 2005 | 27.70 | 27.74 | 26.68 | 26.85 | 56,449 | -0.85(-3.07%) |
Jul 29, 2005 | 26.58 | 27.74 | 26.35 | 27.70 | 72,291 | +1.12(+4.22%) |
Jul 28, 2005 | 27.56 | 27.65 | 26.58 | 26.58 | 84,674 | -0.99(-3.58%) |
Jul 27, 2005 | 25.91 | 27.74 | 25.73 | 27.56 | 280,798 | +2.11(+8.27%) |
Jul 26, 2005 | 25.50 | 25.68 | 25.32 | 25.46 | 51,652 | +0.04(+0.18%) |
Jul 25, 2005 | 24.52 | 25.68 | 24.52 | 25.41 | 33,245 | +0.99(+4.04%) |
Jul 22, 2005 | 24.43 | 24.64 | 24.34 | 24.43 | 78,092 | +0.09(+0.37%) |
Jul 21, 2005 | 24.20 | 24.45 | 23.81 | 24.34 | 101,074 | +0.18(+0.74%) |
Jul 20, 2005 | 24.33 | 24.46 | 24.03 | 24.16 | 53,883 | -0.08(-0.33%) |
Jul 19, 2005 | 24.92 | 24.92 | 24.23 | 24.24 | 48,528 | -0.73(-2.91%) |
Jul 18, 2005 | 25.14 | 25.22 | 24.92 | 24.96 | 39,604 | -0.04(-0.18%) |
Jul 15, 2005 | 25.10 | 25.19 | 24.96 | 25.01 | 45,516 | -0.03(-0.11%) |
Jul 14, 2005 | 25.05 | 25.10 | 25.01 | 25.04 | 99,958 | +0.03(+0.11%) |
Jul 13, 2005 | 24.78 | 25.55 | 24.78 | 25.01 | 102,635 | +0.67(+2.76%) |
Jul 12, 2005 | 23.75 | 24.38 | 23.66 | 24.34 | 191,661 | +0.67(+2.84%) |
Jul 11, 2005 | 23.75 | 23.75 | 23.61 | 23.66 | 51,429 | +0.15(+0.65%) |
Jul 08, 2005 | 23.64 | 23.64 | 23.39 | 23.51 | 85,790 | -0.02(-0.08%) |
Jul 07, 2005 | 23.84 | 23.84 | 23.48 | 23.53 | 65,709 | -0.31(-1.32%) |
Jul 06, 2005 | 23.57 | 23.98 | 23.48 | 23.84 | 80,993 | +0.55(+2.35%) |
Jul 05, 2005 | 23.40 | 23.40 | 23.22 | 23.30 | 77,646 | -0.01(-0.04%) |
Jul 01, 2005 | 23.17 | 23.39 | 23.08 | 23.31 | 136,215 | +0.54(+2.36%) |