Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.85 | 36.33 | 35.85 | 36.23 | 150,300 | +0.45(+1.27%) |
Apr 27, 2006 | 35.75 | 36.44 | 35.20 | 35.78 | 207,000 | -0.19(-0.53%) |
Apr 26, 2006 | 36.70 | 36.94 | 35.88 | 35.97 | 245,700 | -0.73(-1.99%) |
Apr 25, 2006 | 37.40 | 37.52 | 36.64 | 36.70 | 183,900 | -0.45(-1.20%) |
Apr 24, 2006 | 37.41 | 37.46 | 36.87 | 37.15 | 244,500 | -0.27(-0.72%) |
Apr 21, 2006 | 37.07 | 38.00 | 37.07 | 37.42 | 305,700 | +0.35(+0.94%) |
Apr 20, 2006 | 37.93 | 37.97 | 36.90 | 37.07 | 364,500 | -0.90(-2.36%) |
Apr 19, 2006 | 37.00 | 38.11 | 36.78 | 37.96 | 377,700 | +0.65(+1.73%) |
Apr 18, 2006 | 36.78 | 37.32 | 36.66 | 37.32 | 363,900 | +0.87(+2.38%) |
Apr 17, 2006 | 36.65 | 36.87 | 36.30 | 36.45 | 314,400 | +0.12(+0.34%) |
Apr 13, 2006 | 36.51 | 36.44 | 35.67 | 36.33 | 126,900 | -0.19(-0.51%) |
Apr 12, 2006 | 36.83 | 36.85 | 36.24 | 36.51 | 139,500 | -0.09(-0.26%) |
Apr 11, 2006 | 37.32 | 37.32 | 36.41 | 36.61 | 241,200 | -0.41(-1.12%) |
Apr 10, 2006 | 36.95 | 37.33 | 36.95 | 37.02 | 252,600 | +0.31(+0.84%) |
Apr 07, 2006 | 36.37 | 37.12 | 36.37 | 36.71 | 449,700 | -0.24(-0.64%) |
Apr 06, 2006 | 36.66 | 36.95 | 36.32 | 36.95 | 177,900 | +0.78(+2.16%) |
Apr 05, 2006 | 36.17 | 36.41 | 35.76 | 36.17 | 186,900 | +0.12(+0.32%) |
Apr 04, 2006 | 35.86 | 36.25 | 35.67 | 36.05 | 282,000 | -0.16(-0.45%) |
Apr 03, 2006 | 35.89 | 36.60 | 35.82 | 36.22 | 261,000 | +0.37(+1.03%) |
Mar 31, 2006 | 35.77 | 36.10 | 35.33 | 35.85 | 344,400 | -0.41(-1.12%) |
Mar 30, 2006 | 35.67 | 36.44 | 35.67 | 36.25 | 351,000 | +0.79(+2.23%) |
Mar 29, 2006 | 35.23 | 35.52 | 35.17 | 35.46 | 175,800 | +0.38(+1.09%) |
Mar 28, 2006 | 34.33 | 35.32 | 34.33 | 35.08 | 283,500 | +0.84(+2.44%) |
Mar 27, 2006 | 33.74 | 34.54 | 33.64 | 34.24 | 177,900 | +0.01(+0.03%) |
Mar 24, 2006 | 34.05 | 34.41 | 34.00 | 34.23 | 136,200 | +0.15(+0.44%) |
Mar 23, 2006 | 34.18 | 34.59 | 33.82 | 34.08 | 328,800 | +0.07(+0.22%) |
Mar 22, 2006 | 33.48 | 34.17 | 33.23 | 34.01 | 347,400 | +0.58(+1.75%) |
Mar 21, 2006 | 33.86 | 34.16 | 33.34 | 33.43 | 170,700 | -0.35(-1.04%) |
Mar 20, 2006 | 33.67 | 34.26 | 33.67 | 33.78 | 174,900 | -0.06(-0.17%) |
Mar 17, 2006 | 34.43 | 34.43 | 33.78 | 33.83 | 225,600 | -0.60(-1.74%) |
Mar 16, 2006 | 33.73 | 34.50 | 33.68 | 34.43 | 269,700 | +0.69(+2.03%) |
Mar 15, 2006 | 33.15 | 33.80 | 33.04 | 33.75 | 231,300 | +0.59(+1.79%) |
Mar 14, 2006 | 33.13 | 33.42 | 32.89 | 33.15 | 234,600 | +0.06(+0.18%) |
Mar 13, 2006 | 32.35 | 33.09 | 32.35 | 33.09 | 173,400 | +0.74(+2.30%) |
Mar 10, 2006 | 31.97 | 32.48 | 31.79 | 32.35 | 220,500 | +0.28(+0.88%) |
Mar 09, 2006 | 31.40 | 32.29 | 31.40 | 32.07 | 328,200 | +0.72(+2.30%) |
Mar 08, 2006 | 31.16 | 31.38 | 30.54 | 31.35 | 230,400 | -0.10(-0.32%) |
Mar 07, 2006 | 31.75 | 31.75 | 31.17 | 31.45 | 213,600 | -0.63(-1.95%) |
Mar 06, 2006 | 32.50 | 32.69 | 31.87 | 32.07 | 215,400 | -0.50(-1.53%) |
Mar 03, 2006 | 32.07 | 32.73 | 32.00 | 32.57 | 245,700 | +0.43(+1.34%) |
Mar 02, 2006 | 32.20 | 32.83 | 32.12 | 32.14 | 434,100 | -0.02(-0.05%) |
Mar 01, 2006 | 32.11 | 32.38 | 31.96 | 32.16 | 342,900 | +0.05(+0.17%) |
Feb 28, 2006 | 32.55 | 32.62 | 32.10 | 32.11 | 264,000 | -0.44(-1.36%) |
Feb 27, 2006 | 32.21 | 32.60 | 31.82 | 32.55 | 248,400 | +0.34(+1.06%) |
Feb 24, 2006 | 32.33 | 32.59 | 32.20 | 32.21 | 254,700 | +0.24(+0.75%) |
Feb 23, 2006 | 32.18 | 32.63 | 31.93 | 31.97 | 304,500 | -0.26(-0.82%) |
Feb 22, 2006 | 33.00 | 33.00 | 32.23 | 32.23 | 213,000 | -0.85(-2.57%) |
Feb 21, 2006 | 33.13 | 33.56 | 32.97 | 33.08 | 239,400 | +0.34(+1.05%) |
Feb 17, 2006 | 32.71 | 33.33 | 32.59 | 32.74 | 246,300 | +0.43(+1.34%) |
Feb 16, 2006 | 32.12 | 32.71 | 32.10 | 32.31 | 258,900 | +0.19(+0.58%) |
Feb 15, 2006 | 32.72 | 32.87 | 32.11 | 32.12 | 211,800 | -0.51(-1.57%) |
Feb 14, 2006 | 32.20 | 32.81 | 31.79 | 32.63 | 337,200 | +0.07(+0.23%) |
Feb 13, 2006 | 32.42 | 33.11 | 31.91 | 32.56 | 275,100 | -0.11(-0.33%) |
Feb 10, 2006 | 33.67 | 33.67 | 32.23 | 32.67 | 482,700 | -1.07(-3.17%) |
Feb 09, 2006 | 34.83 | 35.01 | 33.59 | 33.74 | 264,900 | -0.60(-1.75%) |
Feb 08, 2006 | 34.47 | 34.47 | 33.69 | 34.34 | 431,400 | -0.56(-1.60%) |
Feb 07, 2006 | 35.94 | 35.94 | 34.43 | 34.90 | 330,600 | -1.04(-2.88%) |
Feb 06, 2006 | 35.56 | 35.99 | 35.42 | 35.93 | 368,100 | +0.75(+2.14%) |
Feb 03, 2006 | 35.17 | 35.47 | 34.52 | 35.18 | 384,300 | +0.17(+0.49%) |
Feb 02, 2006 | 34.32 | 35.15 | 33.85 | 35.01 | 461,100 | +0.52(+1.50%) |
Feb 01, 2006 | 35.00 | 35.00 | 34.41 | 34.49 | 249,300 | -0.46(-1.33%) |
Jan 31, 2006 | 34.58 | 35.20 | 34.48 | 34.96 | 233,400 | +0.08(+0.23%) |
Jan 30, 2006 | 33.88 | 34.99 | 33.88 | 34.88 | 371,400 | +0.77(+2.27%) |
Jan 27, 2006 | 34.52 | 34.96 | 34.07 | 34.10 | 353,400 | -0.08(-0.24%) |
Jan 26, 2006 | 34.70 | 34.84 | 33.94 | 34.19 | 404,700 | -0.16(-0.48%) |
Jan 25, 2006 | 34.58 | 34.92 | 33.98 | 34.35 | 318,600 | -0.12(-0.35%) |
Jan 24, 2006 | 34.84 | 34.89 | 34.45 | 34.47 | 259,800 | -0.53(-1.50%) |
Jan 23, 2006 | 34.79 | 36.00 | 34.67 | 35.00 | 318,000 | +0.21(+0.59%) |
Jan 20, 2006 | 35.17 | 35.57 | 34.24 | 34.79 | 283,500 | +0.25(+0.72%) |
Jan 19, 2006 | 33.42 | 34.90 | 33.37 | 34.54 | 343,800 | +0.74(+2.19%) |
Jan 18, 2006 | 34.67 | 34.67 | 33.05 | 33.80 | 426,300 | -1.17(-3.34%) |
Jan 17, 2006 | 35.32 | 35.32 | 34.86 | 34.97 | 216,900 | +0.37(+1.06%) |
Jan 13, 2006 | 34.19 | 35.06 | 33.92 | 34.60 | 317,100 | +0.41(+1.20%) |
Jan 12, 2006 | 34.35 | 34.75 | 34.12 | 34.19 | 222,000 | -0.06(-0.18%) |
Jan 11, 2006 | 34.58 | 34.73 | 34.08 | 34.25 | 255,000 | -0.26(-0.76%) |
Jan 10, 2006 | 34.36 | 35.12 | 34.36 | 34.52 | 249,900 | +0.15(+0.45%) |
Jan 09, 2006 | 34.17 | 34.60 | 33.92 | 34.36 | 205,200 | -0.02(-0.07%) |
Jan 06, 2006 | 34.00 | 34.93 | 33.83 | 34.39 | 192,600 | +0.70(+2.08%) |
Jan 05, 2006 | 34.34 | 34.34 | 33.61 | 33.69 | 245,100 | -0.92(-2.67%) |
Jan 04, 2006 | 34.48 | 34.85 | 33.63 | 34.61 | 236,700 | -0.06(-0.16%) |
Jan 03, 2006 | 32.83 | 34.81 | 32.83 | 34.67 | 304,200 | +1.47(+4.42%) |
Dec 30, 2005 | 32.83 | 33.27 | 32.58 | 33.20 | 108,900 | +0.15(+0.45%) |
Dec 29, 2005 | 33.13 | 33.25 | 32.87 | 33.05 | 134,400 | -0.12(-0.36%) |
Dec 28, 2005 | 31.67 | 33.19 | 31.58 | 33.17 | 202,200 | +1.16(+3.63%) |
Dec 27, 2005 | 33.12 | 33.12 | 32.00 | 32.01 | 161,100 | -1.20(-3.60%) |
Dec 23, 2005 | 33.57 | 33.57 | 32.86 | 33.20 | 100,200 | -0.46(-1.36%) |
Dec 22, 2005 | 33.49 | 33.80 | 33.32 | 33.66 | 140,400 | +0.32(+0.97%) |
Dec 21, 2005 | 33.52 | 33.71 | 33.10 | 33.34 | 139,500 | -0.18(-0.55%) |
Dec 20, 2005 | 33.37 | 33.56 | 33.07 | 33.52 | 150,600 | +0.52(+1.58%) |
Dec 19, 2005 | 33.04 | 33.39 | 32.91 | 33.00 | 165,000 | -0.06(-0.18%) |
Dec 16, 2005 | 33.18 | 33.77 | 33.03 | 33.06 | 249,900 | -0.11(-0.32%) |
Dec 15, 2005 | 33.74 | 33.74 | 33.17 | 33.17 | 175,800 | -0.63(-1.85%) |
Dec 14, 2005 | 33.67 | 33.87 | 33.37 | 33.79 | 216,300 | -0.16(-0.48%) |
Dec 13, 2005 | 34.22 | 34.54 | 33.95 | 33.96 | 162,000 | -0.02(-0.06%) |
Dec 12, 2005 | 34.44 | 34.59 | 33.82 | 33.98 | 198,600 | +0.20(+0.58%) |
Dec 09, 2005 | 34.36 | 34.46 | 33.68 | 33.78 | 174,000 | -0.58(-1.68%) |
Dec 08, 2005 | 33.24 | 34.45 | 33.12 | 34.36 | 270,600 | +1.15(+3.47%) |
Dec 07, 2005 | 33.36 | 33.73 | 33.15 | 33.20 | 208,800 | +0.19(+0.57%) |
Dec 06, 2005 | 32.46 | 33.47 | 31.91 | 33.02 | 246,300 | +0.53(+1.62%) |
Dec 05, 2005 | 32.83 | 33.04 | 32.48 | 32.49 | 268,500 | +0.31(+0.95%) |
Dec 02, 2005 | 31.41 | 32.21 | 31.40 | 32.18 | 237,600 | +1.11(+3.56%) |
Dec 01, 2005 | 30.98 | 31.75 | 30.86 | 31.08 | 474,600 | +0.47(+1.55%) |
Nov 30, 2005 | 30.83 | 31.21 | 30.28 | 30.60 | 178,200 | +0.04(+0.14%) |
Nov 29, 2005 | 31.25 | 31.50 | 30.56 | 30.56 | 164,100 | -0.43(-1.38%) |
Nov 28, 2005 | 32.08 | 32.16 | 30.94 | 30.99 | 285,900 | -1.24(-3.86%) |
Nov 25, 2005 | 32.71 | 33.08 | 32.13 | 32.23 | 75,600 | +0.07(+0.21%) |
Nov 23, 2005 | 32.02 | 32.48 | 31.89 | 32.16 | 400,200 | -0.17(-0.53%) |
Nov 22, 2005 | 31.41 | 32.45 | 31.34 | 32.33 | 277,800 | +1.16(+3.71%) |
Nov 21, 2005 | 30.56 | 31.18 | 30.53 | 31.18 | 205,200 | +0.96(+3.18%) |
Nov 18, 2005 | 30.57 | 30.85 | 30.05 | 30.22 | 150,900 | -0.36(-1.17%) |
Nov 17, 2005 | 30.85 | 31.03 | 30.43 | 30.57 | 384,300 | +0.06(+0.19%) |
Nov 16, 2005 | 29.97 | 30.78 | 29.71 | 30.52 | 261,900 | +0.55(+1.85%) |
Nov 15, 2005 | 29.87 | 30.63 | 29.66 | 29.96 | 215,400 | +0.05(+0.18%) |
Nov 14, 2005 | 29.88 | 30.41 | 29.72 | 29.91 | 242,400 | +0.27(+0.92%) |
Nov 11, 2005 | 28.44 | 29.72 | 28.44 | 29.64 | 208,500 | +1.16(+4.06%) |
Nov 10, 2005 | 29.44 | 29.85 | 28.16 | 28.48 | 355,500 | -1.38(-4.63%) |
Nov 09, 2005 | 29.97 | 30.34 | 29.44 | 29.86 | 186,600 | -0.10(-0.35%) |
Nov 08, 2005 | 29.63 | 30.52 | 29.63 | 29.97 | 223,800 | +0.01(+0.03%) |
Nov 07, 2005 | 30.33 | 30.73 | 29.78 | 29.96 | 413,400 | -0.76(-2.47%) |
Nov 04, 2005 | 31.59 | 31.66 | 30.45 | 30.72 | 239,100 | -0.87(-2.74%) |
Nov 03, 2005 | 30.33 | 31.70 | 30.33 | 31.58 | 376,800 | +0.86(+2.81%) |
Nov 02, 2005 | 29.09 | 30.77 | 29.09 | 30.72 | 355,800 | +1.63(+5.59%) |
Nov 01, 2005 | 29.01 | 29.47 | 28.75 | 29.09 | 206,700 | -0.18(-0.63%) |
Oct 31, 2005 | 28.80 | 29.62 | 28.79 | 29.28 | 276,300 | +0.26(+0.88%) |
Oct 28, 2005 | 29.33 | 29.78 | 28.34 | 29.02 | 365,700 | -0.29(-0.98%) |
Oct 27, 2005 | 30.17 | 30.47 | 29.30 | 29.31 | 194,700 | -0.62(-2.07%) |
Oct 26, 2005 | 30.73 | 30.74 | 29.67 | 29.93 | 321,600 | -0.22(-0.74%) |
Oct 25, 2005 | 29.88 | 30.33 | 29.67 | 30.15 | 440,700 | +0.92(+3.14%) |
Oct 24, 2005 | 28.83 | 29.66 | 28.78 | 29.23 | 364,200 | +0.33(+1.15%) |
Oct 21, 2005 | 28.33 | 29.13 | 27.92 | 28.90 | 794,100 | +1.35(+4.91%) |
Oct 20, 2005 | 30.27 | 30.27 | 27.47 | 27.55 | 804,900 | -2.73(-9.01%) |
Oct 19, 2005 | 29.10 | 30.27 | 28.19 | 30.27 | 684,600 | +1.18(+4.04%) |
Oct 18, 2005 | 30.23 | 30.68 | 29.05 | 29.10 | 349,500 | -1.79(-5.81%) |
Oct 17, 2005 | 32.25 | 32.33 | 30.68 | 30.89 | 466,500 | -0.43(-1.37%) |
Oct 14, 2005 | 29.44 | 31.33 | 29.25 | 31.32 | 603,900 | +1.15(+3.82%) |
Oct 13, 2005 | 31.70 | 31.70 | 29.67 | 30.17 | 911,700 | -2.07(-6.42%) |
Oct 12, 2005 | 33.27 | 33.27 | 32.21 | 32.24 | 568,200 | -0.83(-2.51%) |
Oct 11, 2005 | 33.21 | 33.35 | 32.78 | 33.07 | 861,000 | +0.00(+0.00%) |
Oct 10, 2005 | 33.83 | 34.16 | 32.92 | 33.07 | 259,200 | +0.08(+0.25%) |
Oct 07, 2005 | 32.97 | 33.52 | 32.69 | 32.98 | 1,090,500 | +0.35(+1.06%) |
Oct 06, 2005 | 33.25 | 33.60 | 32.19 | 32.64 | 835,800 | -2.23(-6.40%) |
Oct 05, 2005 | 37.53 | 37.53 | 34.82 | 34.87 | 540,600 | -2.66(-7.10%) |
Oct 04, 2005 | 38.50 | 38.63 | 37.51 | 37.53 | 201,300 | -0.97(-2.51%) |
Oct 03, 2005 | 38.58 | 38.93 | 38.24 | 38.50 | 263,400 | +0.15(+0.38%) |
Sep 30, 2005 | 38.01 | 38.69 | 37.95 | 38.35 | 150,900 | +0.34(+0.90%) |
Sep 29, 2005 | 38.77 | 38.77 | 37.80 | 38.01 | 219,000 | -0.44(-1.14%) |
Sep 28, 2005 | 37.93 | 38.73 | 37.28 | 38.45 | 216,300 | +0.72(+1.91%) |
Sep 27, 2005 | 37.85 | 37.94 | 37.34 | 37.73 | 197,400 | -0.20(-0.53%) |
Sep 26, 2005 | 36.03 | 37.95 | 36.00 | 37.93 | 367,500 | +0.93(+2.51%) |
Sep 23, 2005 | 37.00 | 37.13 | 36.57 | 37.00 | 302,700 | -0.52(-1.39%) |
Sep 22, 2005 | 39.00 | 39.14 | 37.07 | 37.52 | 399,300 | -0.76(-1.99%) |
Sep 21, 2005 | 37.81 | 38.98 | 37.81 | 38.28 | 512,400 | +0.91(+2.43%) |
Sep 20, 2005 | 37.01 | 37.38 | 36.51 | 37.38 | 329,700 | +0.43(+1.17%) |
Sep 19, 2005 | 36.60 | 37.05 | 36.49 | 36.94 | 369,600 | +0.81(+2.23%) |
Sep 16, 2005 | 36.00 | 36.65 | 35.83 | 36.14 | 234,000 | +0.07(+0.20%) |
Sep 15, 2005 | 35.83 | 36.07 | 35.53 | 36.06 | 242,100 | -0.09(-0.24%) |
Sep 14, 2005 | 35.12 | 36.17 | 35.03 | 36.15 | 399,000 | +1.09(+3.12%) |
Sep 13, 2005 | 35.85 | 35.85 | 35.03 | 35.06 | 439,200 | -0.79(-2.19%) |
Sep 12, 2005 | 36.10 | 36.25 | 35.45 | 35.84 | 277,500 | -0.59(-1.63%) |
Sep 09, 2005 | 35.58 | 36.46 | 35.58 | 36.44 | 207,600 | +1.10(+3.10%) |
Sep 08, 2005 | 35.14 | 35.75 | 35.11 | 35.34 | 338,400 | +0.34(+0.97%) |
Sep 07, 2005 | 34.13 | 35.08 | 34.12 | 35.00 | 316,500 | +0.73(+2.12%) |
Sep 06, 2005 | 33.91 | 34.31 | 33.42 | 34.27 | 305,400 | +0.13(+0.38%) |
Sep 02, 2005 | 33.99 | 34.55 | 33.77 | 34.14 | 300,900 | -0.51(-1.47%) |
Sep 01, 2005 | 34.00 | 35.00 | 33.95 | 34.65 | 333,900 | +0.83(+2.45%) |
Aug 31, 2005 | 32.50 | 34.33 | 32.50 | 33.82 | 456,600 | +1.06(+3.22%) |
Aug 30, 2005 | 31.78 | 33.06 | 31.78 | 32.77 | 249,300 | +0.74(+2.30%) |
Aug 29, 2005 | 32.85 | 32.90 | 31.80 | 32.03 | 283,500 | -0.01(-0.03%) |
Aug 26, 2005 | 32.23 | 32.83 | 32.04 | 32.04 | 319,500 | -0.17(-0.52%) |
Aug 25, 2005 | 31.67 | 32.35 | 31.62 | 32.21 | 220,800 | +0.39(+1.23%) |
Aug 24, 2005 | 30.65 | 31.88 | 30.65 | 31.82 | 241,500 | +1.22(+4.00%) |
Aug 23, 2005 | 30.33 | 30.70 | 30.33 | 30.59 | 140,100 | +0.29(+0.97%) |
Aug 22, 2005 | 30.48 | 30.71 | 30.12 | 30.30 | 150,900 | +0.03(+0.09%) |
Aug 19, 2005 | 30.05 | 30.38 | 30.05 | 30.27 | 187,500 | +0.44(+1.49%) |
Aug 18, 2005 | 30.00 | 30.13 | 29.20 | 29.83 | 403,200 | -0.37(-1.21%) |
Aug 17, 2005 | 30.63 | 31.44 | 29.95 | 30.20 | 270,300 | -0.83(-2.68%) |
Aug 16, 2005 | 30.92 | 31.22 | 30.46 | 31.03 | 226,800 | -0.38(-1.21%) |
Aug 15, 2005 | 31.67 | 31.97 | 31.17 | 31.41 | 239,700 | -0.27(-0.85%) |
Aug 12, 2005 | 31.69 | 31.95 | 31.64 | 31.68 | 125,700 | +0.06(+0.20%) |
Aug 11, 2005 | 31.80 | 31.94 | 31.54 | 31.61 | 143,100 | -0.03(-0.09%) |
Aug 10, 2005 | 31.47 | 31.83 | 31.33 | 31.64 | 232,500 | +0.13(+0.40%) |
Aug 09, 2005 | 31.58 | 31.67 | 31.18 | 31.52 | 202,800 | -0.13(-0.42%) |
Aug 08, 2005 | 31.36 | 32.37 | 31.36 | 31.65 | 257,700 | +0.37(+1.18%) |
Aug 05, 2005 | 31.50 | 31.91 | 31.06 | 31.28 | 348,300 | -0.30(-0.95%) |
Aug 04, 2005 | 30.28 | 31.58 | 30.28 | 31.58 | 322,500 | +1.30(+4.30%) |
Aug 03, 2005 | 30.02 | 30.69 | 30.02 | 30.28 | 249,600 | +0.34(+1.15%) |
Aug 02, 2005 | 29.30 | 30.42 | 29.26 | 29.93 | 381,000 | +0.96(+3.30%) |
Aug 01, 2005 | 28.66 | 28.98 | 28.60 | 28.98 | 53,700 | +0.56(+1.97%) |
Jul 29, 2005 | 28.67 | 28.87 | 28.33 | 28.42 | 164,100 | -0.05(-0.18%) |
Jul 28, 2005 | 28.67 | 28.69 | 28.16 | 28.47 | 130,200 | -0.20(-0.71%) |
Jul 27, 2005 | 27.70 | 28.85 | 27.70 | 28.67 | 241,500 | +0.82(+2.94%) |
Jul 26, 2005 | 27.68 | 27.92 | 27.56 | 27.85 | 134,700 | -0.10(-0.35%) |
Jul 25, 2005 | 27.71 | 28.34 | 27.66 | 27.95 | 201,600 | -0.10(-0.34%) |
Jul 22, 2005 | 27.67 | 28.07 | 27.46 | 28.04 | 196,200 | +0.38(+1.36%) |
Jul 21, 2005 | 27.87 | 28.29 | 27.51 | 27.67 | 238,200 | -0.15(-0.55%) |
Jul 20, 2005 | 28.84 | 28.84 | 27.68 | 27.82 | 230,400 | -0.85(-2.98%) |
Jul 19, 2005 | 28.40 | 28.67 | 28.28 | 28.67 | 141,900 | +0.36(+1.26%) |
Jul 18, 2005 | 28.29 | 28.40 | 27.78 | 28.32 | 218,400 | -0.03(-0.09%) |
Jul 15, 2005 | 28.06 | 28.41 | 28.02 | 28.34 | 228,600 | +0.28(+1.01%) |
Jul 14, 2005 | 29.68 | 29.68 | 27.93 | 28.06 | 611,100 | -1.73(-5.82%) |
Jul 13, 2005 | 29.98 | 29.98 | 29.49 | 29.79 | 117,000 | -0.18(-0.61%) |
Jul 12, 2005 | 30.07 | 30.38 | 29.88 | 29.98 | 209,700 | +0.09(+0.30%) |
Jul 11, 2005 | 28.90 | 29.92 | 28.72 | 29.89 | 197,400 | +0.66(+2.26%) |
Jul 08, 2005 | 29.05 | 29.58 | 28.99 | 29.23 | 163,800 | +0.47(+1.65%) |
Jul 07, 2005 | 28.39 | 28.95 | 28.39 | 28.75 | 104,100 | +0.14(+0.48%) |
Jul 06, 2005 | 28.80 | 29.18 | 28.46 | 28.62 | 199,800 | -0.03(-0.12%) |
Jul 05, 2005 | 28.00 | 29.00 | 27.77 | 28.65 | 296,100 | +0.31(+1.09%) |
Jul 01, 2005 | 27.77 | 28.60 | 27.77 | 28.34 | 102,000 | +0.57(+2.05%) |
Jun 30, 2005 | 27.83 | 28.14 | 27.67 | 27.77 | 111,600 | -0.24(-0.87%) |
Jun 29, 2005 | 27.42 | 28.20 | 27.38 | 28.01 | 238,500 | +0.21(+0.76%) |
Jun 28, 2005 | 28.04 | 28.25 | 27.58 | 27.80 | 233,700 | -0.23(-0.82%) |
Jun 27, 2005 | 27.32 | 28.25 | 27.21 | 28.03 | 286,500 | +0.64(+2.35%) |
Jun 24, 2005 | 27.40 | 27.67 | 27.23 | 27.39 | 256,800 | +0.07(+0.24%) |
Jun 23, 2005 | 27.84 | 28.38 | 27.18 | 27.32 | 274,200 | -0.50(-1.81%) |
Jun 22, 2005 | 27.10 | 27.83 | 27.10 | 27.83 | 239,700 | +0.76(+2.80%) |
Jun 21, 2005 | 27.98 | 27.98 | 27.00 | 27.07 | 239,400 | -0.91(-3.26%) |
Jun 20, 2005 | 26.60 | 28.01 | 26.60 | 27.98 | 342,600 | +1.38(+5.19%) |
Jun 17, 2005 | 26.93 | 27.38 | 26.57 | 26.60 | 228,900 | -0.22(-0.83%) |
Jun 16, 2005 | 26.74 | 26.92 | 26.68 | 26.83 | 157,800 | +0.09(+0.34%) |
Jun 15, 2005 | 26.66 | 26.91 | 26.59 | 26.74 | 129,000 | +0.31(+1.17%) |
Jun 14, 2005 | 25.92 | 26.44 | 25.92 | 26.43 | 105,300 | +0.21(+0.80%) |
Jun 13, 2005 | 25.67 | 26.25 | 25.62 | 26.22 | 197,100 | +0.40(+1.54%) |
Jun 10, 2005 | 25.67 | 26.06 | 25.67 | 25.82 | 141,900 | +0.08(+0.32%) |
Jun 09, 2005 | 24.93 | 25.80 | 24.89 | 25.74 | 154,500 | +0.79(+3.17%) |
Jun 08, 2005 | 24.37 | 25.05 | 24.34 | 24.95 | 188,100 | +0.51(+2.10%) |
Jun 07, 2005 | 24.27 | 24.48 | 24.18 | 24.43 | 132,900 | +0.14(+0.59%) |
Jun 06, 2005 | 24.08 | 24.40 | 24.08 | 24.29 | 147,600 | +0.24(+1.00%) |
Jun 03, 2005 | 23.75 | 24.16 | 23.70 | 24.05 | 101,100 | +0.36(+1.53%) |
Jun 02, 2005 | 23.70 | 24.11 | 23.67 | 23.69 | 87,900 | -0.19(-0.80%) |
Jun 01, 2005 | 23.58 | 23.89 | 23.43 | 23.88 | 107,700 | +0.23(+0.99%) |
May 31, 2005 | 23.86 | 24.01 | 23.52 | 23.64 | 230,400 | -0.24(-0.99%) |
May 27, 2005 | 23.22 | 23.97 | 23.22 | 23.88 | 143,700 | +0.69(+2.96%) |
May 26, 2005 | 23.21 | 23.25 | 23.04 | 23.19 | 75,900 | -0.01(-0.04%) |
May 25, 2005 | 22.97 | 23.24 | 22.85 | 23.20 | 100,500 | +0.26(+1.13%) |
May 24, 2005 | 22.72 | 22.97 | 22.68 | 22.94 | 67,800 | +0.18(+0.81%) |
May 23, 2005 | 22.10 | 22.77 | 22.08 | 22.76 | 82,200 | +0.37(+1.67%) |
May 20, 2005 | 22.71 | 22.71 | 22.32 | 22.39 | 101,400 | -0.28(-1.25%) |
May 19, 2005 | 22.14 | 22.71 | 22.14 | 22.67 | 145,500 | +0.45(+2.03%) |
May 18, 2005 | 22.60 | 22.74 | 22.11 | 22.22 | 164,700 | -0.33(-1.45%) |
May 17, 2005 | 21.58 | 22.55 | 21.57 | 22.55 | 333,600 | +0.82(+3.76%) |
May 16, 2005 | 21.80 | 21.84 | 21.62 | 21.73 | 418,200 | -0.32(-1.44%) |
May 13, 2005 | 22.17 | 22.32 | 22.00 | 22.05 | 188,700 | -0.40(-1.78%) |
May 12, 2005 | 23.11 | 23.11 | 22.13 | 22.45 | 275,400 | -0.66(-2.87%) |
May 11, 2005 | 23.31 | 23.38 | 23.00 | 23.11 | 133,800 | -0.44(-1.87%) |
May 10, 2005 | 23.40 | 23.72 | 23.40 | 23.55 | 210,600 | +0.12(+0.50%) |
May 09, 2005 | 23.62 | 23.66 | 23.18 | 23.43 | 178,500 | -0.15(-0.64%) |
May 06, 2005 | 23.67 | 23.67 | 23.46 | 23.58 | 175,800 | +0.09(+0.40%) |
May 05, 2005 | 23.44 | 23.59 | 23.44 | 23.49 | 140,400 | +0.10(+0.43%) |
May 04, 2005 | 23.31 | 23.48 | 23.21 | 23.39 | 217,800 | +0.14(+0.60%) |
May 03, 2005 | 23.20 | 23.33 | 23.05 | 23.25 | 162,900 | -0.08(-0.36%) |