Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.99 | 29.11 | 28.79 | 29.04 | 805,911 | +0.04(+0.14%) |
Apr 27, 2006 | 28.39 | 29.19 | 28.25 | 29.00 | 1,320,924 | +0.55(+1.93%) |
Apr 26, 2006 | 28.73 | 28.91 | 28.39 | 28.45 | 1,083,626 | -0.27(-0.94%) |
Apr 25, 2006 | 29.18 | 29.18 | 28.62 | 28.72 | 903,050 | -0.45(-1.54%) |
Apr 24, 2006 | 28.99 | 29.17 | 28.81 | 29.17 | 1,016,669 | +0.18(+0.64%) |
Apr 21, 2006 | 29.20 | 29.38 | 28.91 | 28.99 | 944,508 | -0.05(-0.18%) |
Apr 20, 2006 | 28.99 | 29.34 | 28.96 | 29.04 | 795,503 | +0.08(+0.28%) |
Apr 19, 2006 | 29.05 | 29.21 | 28.85 | 28.96 | 597,061 | -0.09(-0.32%) |
Apr 18, 2006 | 28.62 | 29.14 | 28.65 | 29.05 | 989,088 | +0.43(+1.51%) |
Apr 17, 2006 | 28.49 | 28.64 | 28.47 | 28.62 | 750,576 | +0.13(+0.47%) |
Apr 13, 2006 | 28.63 | 28.64 | 28.43 | 28.48 | 750,403 | -0.14(-0.50%) |
Apr 12, 2006 | 28.33 | 28.69 | 28.25 | 28.63 | 1,118,145 | +0.31(+1.08%) |
Apr 11, 2006 | 28.68 | 28.74 | 28.23 | 28.32 | 1,508,958 | -0.27(-0.93%) |
Apr 10, 2006 | 28.54 | 28.90 | 28.54 | 28.59 | 885,184 | -0.03(-0.10%) |
Apr 07, 2006 | 28.86 | 28.99 | 28.59 | 28.62 | 1,150,409 | -0.30(-1.04%) |
Apr 06, 2006 | 29.41 | 29.44 | 28.91 | 28.92 | 1,118,492 | -0.57(-1.92%) |
Apr 05, 2006 | 29.07 | 29.53 | 29.00 | 29.48 | 1,089,524 | +0.42(+1.43%) |
Apr 04, 2006 | 28.81 | 29.14 | 28.70 | 29.07 | 943,814 | +0.18(+0.62%) |
Apr 03, 2006 | 28.99 | 29.26 | 28.72 | 28.89 | 1,447,726 | +0.17(+0.58%) |
Mar 31, 2006 | 28.99 | 29.12 | 28.68 | 28.72 | 1,574,528 | -0.28(-0.97%) |
Mar 30, 2006 | 29.23 | 29.35 | 28.86 | 29.00 | 1,438,879 | -0.21(-0.73%) |
Mar 29, 2006 | 29.03 | 29.35 | 28.95 | 29.22 | 809,380 | +0.13(+0.46%) |
Mar 28, 2006 | 28.88 | 29.35 | 28.77 | 29.08 | 1,329,944 | +0.14(+0.50%) |
Mar 27, 2006 | 29.22 | 29.25 | 28.85 | 28.94 | 1,583,548 | -0.19(-0.65%) |
Mar 24, 2006 | 29.15 | 29.23 | 28.97 | 29.13 | 813,196 | +0.02(+0.06%) |
Mar 23, 2006 | 29.11 | 29.18 | 28.85 | 29.11 | 1,251,539 | +0.07(+0.26%) |
Mar 22, 2006 | 28.82 | 29.13 | 28.71 | 29.04 | 864,195 | +0.24(+0.84%) |
Mar 21, 2006 | 29.07 | 29.07 | 28.67 | 28.80 | 1,147,460 | -0.20(-0.70%) |
Mar 20, 2006 | 29.37 | 29.44 | 28.92 | 29.00 | 823,084 | -0.31(-1.04%) |
Mar 17, 2006 | 29.55 | 29.55 | 29.18 | 29.30 | 1,109,472 | -0.13(-0.45%) |
Mar 16, 2006 | 29.25 | 29.53 | 29.22 | 29.44 | 783,187 | +0.36(+1.23%) |
Mar 15, 2006 | 29.22 | 29.26 | 28.95 | 29.08 | 1,031,066 | -0.14(-0.47%) |
Mar 14, 2006 | 29.08 | 29.25 | 28.89 | 29.22 | 973,303 | +0.19(+0.66%) |
Mar 13, 2006 | 29.02 | 29.17 | 28.91 | 29.03 | 1,320,057 | -0.04(-0.14%) |
Mar 10, 2006 | 28.86 | 29.16 | 28.81 | 29.07 | 1,288,833 | +0.21(+0.74%) |
Mar 09, 2006 | 28.82 | 28.93 | 28.52 | 28.85 | 2,489,374 | +0.47(+1.64%) |
Mar 08, 2006 | 28.30 | 28.62 | 27.97 | 28.39 | 1,504,448 | +0.09(+0.31%) |
Mar 07, 2006 | 28.40 | 28.40 | 28.17 | 28.30 | 1,483,980 | -0.08(-0.28%) |
Mar 06, 2006 | 28.76 | 28.88 | 28.36 | 28.38 | 1,790,663 | -0.80(-2.73%) |
Mar 03, 2006 | 28.88 | 29.42 | 28.85 | 29.18 | 1,923,883 | +0.27(+0.94%) |
Mar 02, 2006 | 28.91 | 28.92 | 28.69 | 28.91 | 1,606,792 | -0.14(-0.48%) |
Mar 01, 2006 | 29.22 | 29.22 | 28.95 | 29.04 | 762,198 | -0.17(-0.57%) |
Feb 28, 2006 | 29.56 | 29.63 | 29.12 | 29.21 | 1,107,564 | -0.35(-1.19%) |
Feb 27, 2006 | 29.41 | 29.73 | 29.41 | 29.56 | 1,142,083 | +0.09(+0.29%) |
Feb 24, 2006 | 29.49 | 29.55 | 29.38 | 29.48 | 786,309 | +0.07(+0.23%) |
Feb 23, 2006 | 29.27 | 29.55 | 29.22 | 29.41 | 1,342,607 | -0.06(-0.22%) |
Feb 22, 2006 | 29.23 | 29.49 | 29.23 | 29.47 | 1,299,414 | +0.33(+1.15%) |
Feb 21, 2006 | 28.93 | 29.23 | 28.88 | 29.14 | 1,195,163 | +0.22(+0.76%) |
Feb 17, 2006 | 28.85 | 28.95 | 28.71 | 28.92 | 2,355,634 | +0.03(+0.12%) |
Feb 16, 2006 | 28.77 | 28.90 | 28.76 | 28.88 | 1,154,052 | +0.03(+0.10%) |
Feb 15, 2006 | 28.76 | 28.93 | 28.65 | 28.85 | 1,334,281 | +0.03(+0.12%) |
Feb 14, 2006 | 29.12 | 29.29 | 28.77 | 28.82 | 1,540,008 | -0.35(-1.21%) |
Feb 13, 2006 | 29.11 | 29.30 | 29.11 | 29.17 | 704,261 | -0.05(-0.18%) |
Feb 10, 2006 | 29.07 | 29.31 | 29.01 | 29.22 | 1,086,575 | +0.17(+0.58%) |
Feb 09, 2006 | 29.06 | 29.28 | 28.92 | 29.06 | 1,295,078 | +0.09(+0.30%) |
Feb 08, 2006 | 28.81 | 29.00 | 28.79 | 28.97 | 1,053,096 | +0.03(+0.10%) |
Feb 07, 2006 | 28.91 | 29.09 | 28.81 | 28.94 | 1,010,598 | -0.05(-0.16%) |
Feb 06, 2006 | 28.94 | 29.04 | 28.89 | 28.99 | 1,138,614 | +0.06(+0.20%) |
Feb 03, 2006 | 29.00 | 29.09 | 28.76 | 28.93 | 1,029,332 | -0.27(-0.93%) |
Feb 02, 2006 | 29.38 | 29.48 | 29.03 | 29.20 | 1,469,062 | -0.32(-1.09%) |
Feb 01, 2006 | 29.15 | 29.56 | 29.15 | 29.52 | 1,148,501 | +0.26(+0.89%) |
Jan 31, 2006 | 29.39 | 29.45 | 29.14 | 29.26 | 1,321,271 | -0.07(-0.24%) |
Jan 30, 2006 | 29.53 | 29.57 | 29.33 | 29.33 | 796,891 | -0.25(-0.86%) |
Jan 27, 2006 | 29.70 | 29.95 | 29.57 | 29.59 | 1,022,740 | -0.11(-0.37%) |
Jan 26, 2006 | 29.68 | 29.90 | 29.57 | 29.70 | 1,465,072 | +0.02(+0.06%) |
Jan 25, 2006 | 30.28 | 30.41 | 29.50 | 29.68 | 2,310,360 | -0.60(-1.98%) |
Jan 24, 2006 | 30.05 | 30.30 | 29.86 | 30.28 | 1,286,925 | +0.31(+1.02%) |
Jan 23, 2006 | 29.89 | 30.12 | 29.86 | 29.97 | 769,657 | +0.02(+0.08%) |
Jan 20, 2006 | 30.09 | 30.35 | 29.85 | 29.95 | 1,602,976 | -0.24(-0.80%) |
Jan 19, 2006 | 29.80 | 30.25 | 29.70 | 30.19 | 1,250,498 | +0.41(+1.37%) |
Jan 18, 2006 | 29.72 | 29.93 | 29.55 | 29.78 | 1,884,680 | +0.06(+0.19%) |
Jan 17, 2006 | 29.41 | 29.72 | 29.23 | 29.72 | 1,483,806 | +0.31(+1.04%) |
Jan 13, 2006 | 29.22 | 29.44 | 29.20 | 29.42 | 876,510 | +0.15(+0.51%) |
Jan 12, 2006 | 29.40 | 29.46 | 29.25 | 29.27 | 1,175,388 | -0.19(-0.65%) |
Jan 11, 2006 | 29.67 | 29.72 | 29.39 | 29.46 | 1,595,170 | -0.30(-1.01%) |
Jan 10, 2006 | 29.59 | 29.82 | 29.55 | 29.76 | 608,856 | -0.02(-0.08%) |
Jan 09, 2006 | 29.95 | 29.97 | 29.70 | 29.78 | 856,909 | -0.14(-0.48%) |
Jan 06, 2006 | 29.64 | 29.97 | 29.49 | 29.93 | 1,120,747 | +0.43(+1.47%) |
Jan 05, 2006 | 29.75 | 29.84 | 29.40 | 29.49 | 1,581,293 | -0.25(-0.85%) |
Jan 04, 2006 | 29.93 | 29.93 | 29.46 | 29.75 | 1,770,888 | -0.15(-0.50%) |
Jan 03, 2006 | 29.80 | 29.95 | 29.53 | 29.90 | 1,562,038 | +0.36(+1.21%) |
Dec 30, 2005 | 29.74 | 29.74 | 29.40 | 29.54 | 655,345 | -0.20(-0.66%) |
Dec 29, 2005 | 30.00 | 30.04 | 29.68 | 29.74 | 617,703 | -0.13(-0.44%) |
Dec 28, 2005 | 29.84 | 30.00 | 29.74 | 29.87 | 750,749 | +0.03(+0.10%) |
Dec 27, 2005 | 29.90 | 30.04 | 29.83 | 29.84 | 839,910 | +0.01(+0.04%) |
Dec 23, 2005 | 29.86 | 30.01 | 29.77 | 29.83 | 539,991 | +0.00(+0.00%) |
Dec 22, 2005 | 29.80 | 29.95 | 29.72 | 29.83 | 736,352 | +0.13(+0.45%) |
Dec 21, 2005 | 30.06 | 30.11 | 29.64 | 29.70 | 1,060,382 | -0.22(-0.75%) |
Dec 20, 2005 | 29.81 | 30.02 | 29.75 | 29.92 | 717,791 | +0.10(+0.35%) |
Dec 19, 2005 | 30.03 | 30.19 | 29.74 | 29.82 | 1,202,448 | -0.32(-1.05%) |
Dec 16, 2005 | 30.17 | 30.42 | 30.06 | 30.13 | 1,627,954 | -0.03(-0.10%) |
Dec 15, 2005 | 30.17 | 30.55 | 30.10 | 30.16 | 2,004,890 | +0.00(+0.00%) |
Dec 14, 2005 | 29.91 | 30.25 | 29.86 | 30.16 | 1,419,451 | +0.36(+1.20%) |
Dec 13, 2005 | 29.60 | 29.86 | 29.59 | 29.80 | 1,289,874 | +0.21(+0.70%) |
Dec 12, 2005 | 29.74 | 29.91 | 29.52 | 29.60 | 1,449,634 | -0.10(-0.33%) |
Dec 09, 2005 | 29.68 | 29.90 | 29.59 | 29.70 | 1,137,920 | +0.11(+0.37%) |
Dec 08, 2005 | 29.57 | 29.80 | 29.44 | 29.59 | 1,653,107 | +0.08(+0.27%) |
Dec 07, 2005 | 29.74 | 29.86 | 29.36 | 29.50 | 854,828 | -0.22(-0.74%) |
Dec 06, 2005 | 29.98 | 30.02 | 29.67 | 29.72 | 1,585,282 | -0.21(-0.71%) |
Dec 05, 2005 | 30.01 | 30.20 | 29.72 | 29.94 | 1,145,552 | -0.56(-1.83%) |
Dec 02, 2005 | 30.31 | 30.50 | 30.09 | 30.50 | 1,064,892 | +0.20(+0.65%) |
Dec 01, 2005 | 30.42 | 30.44 | 30.12 | 30.30 | 1,210,775 | +0.06(+0.19%) |
Nov 30, 2005 | 30.63 | 30.77 | 30.24 | 30.24 | 1,335,668 | -0.28(-0.93%) |
Nov 29, 2005 | 30.65 | 30.91 | 30.53 | 30.53 | 1,005,567 | -0.05(-0.15%) |
Nov 28, 2005 | 30.51 | 30.72 | 30.31 | 30.57 | 955,436 | +0.06(+0.21%) |
Nov 25, 2005 | 30.35 | 30.54 | 30.28 | 30.51 | 328,886 | +0.29(+0.95%) |
Nov 23, 2005 | 29.98 | 30.40 | 29.86 | 30.22 | 1,143,297 | +0.24(+0.79%) |
Nov 22, 2005 | 29.77 | 29.98 | 29.56 | 29.98 | 1,388,228 | +0.13(+0.43%) |
Nov 21, 2005 | 29.68 | 30.03 | 29.68 | 29.86 | 909,989 | +0.08(+0.27%) |
Nov 18, 2005 | 30.08 | 30.09 | 29.48 | 29.78 | 888,826 | -0.14(-0.46%) |
Nov 17, 2005 | 29.43 | 29.94 | 29.43 | 29.91 | 885,357 | +0.49(+1.67%) |
Nov 16, 2005 | 29.34 | 29.59 | 29.29 | 29.42 | 670,956 | +0.10(+0.33%) |
Nov 15, 2005 | 29.38 | 29.55 | 29.21 | 29.33 | 1,082,585 | -0.10(-0.33%) |
Nov 14, 2005 | 29.57 | 29.75 | 29.36 | 29.42 | 713,975 | -0.33(-1.10%) |
Nov 11, 2005 | 29.88 | 29.91 | 29.53 | 29.75 | 842,859 | -0.12(-0.41%) |
Nov 10, 2005 | 29.78 | 29.90 | 29.36 | 29.87 | 986,313 | +0.07(+0.23%) |
Nov 09, 2005 | 29.51 | 30.01 | 29.48 | 29.80 | 1,009,384 | +0.27(+0.90%) |
Nov 08, 2005 | 29.40 | 29.82 | 29.26 | 29.54 | 895,418 | +0.09(+0.29%) |
Nov 07, 2005 | 29.89 | 29.95 | 29.33 | 29.45 | 920,050 | -0.29(-0.99%) |
Nov 04, 2005 | 29.95 | 30.08 | 29.60 | 29.75 | 873,388 | -0.04(-0.14%) |
Nov 03, 2005 | 29.91 | 30.12 | 29.49 | 29.79 | 2,447,916 | -0.05(-0.15%) |
Nov 02, 2005 | 29.70 | 29.89 | 29.42 | 29.83 | 1,345,729 | +0.06(+0.21%) |
Nov 01, 2005 | 29.75 | 29.94 | 29.61 | 29.77 | 1,619,802 | -0.55(-1.82%) |
Oct 31, 2005 | 30.05 | 30.44 | 30.04 | 30.32 | 1,300,976 | +0.31(+1.02%) |
Oct 28, 2005 | 29.46 | 30.03 | 29.46 | 30.02 | 911,897 | +0.56(+1.90%) |
Oct 27, 2005 | 29.67 | 29.76 | 29.21 | 29.46 | 1,250,151 | -0.20(-0.66%) |
Oct 26, 2005 | 30.06 | 30.06 | 29.56 | 29.65 | 1,020,832 | -0.40(-1.32%) |
Oct 25, 2005 | 29.87 | 30.26 | 29.65 | 30.05 | 1,982,340 | +0.03(+0.12%) |
Oct 24, 2005 | 29.18 | 30.09 | 29.03 | 30.02 | 1,972,973 | +1.06(+3.66%) |
Oct 21, 2005 | 28.78 | 29.16 | 28.70 | 28.96 | 1,457,787 | +0.21(+0.72%) |
Oct 20, 2005 | 29.20 | 29.33 | 28.64 | 28.75 | 1,819,111 | -0.46(-1.56%) |
Oct 19, 2005 | 29.03 | 29.20 | 28.78 | 29.20 | 1,800,377 | +0.18(+0.62%) |
Oct 18, 2005 | 29.41 | 29.51 | 28.96 | 29.03 | 1,247,896 | -0.38(-1.29%) |
Oct 17, 2005 | 28.97 | 29.60 | 28.92 | 29.41 | 1,283,976 | +0.33(+1.15%) |
Oct 14, 2005 | 28.95 | 29.14 | 28.67 | 29.07 | 1,611,822 | +0.29(+1.00%) |
Oct 13, 2005 | 29.26 | 29.30 | 28.60 | 28.78 | 2,283,820 | -0.55(-1.89%) |
Oct 12, 2005 | 29.48 | 29.69 | 29.13 | 29.34 | 1,931,689 | -0.14(-0.47%) |
Oct 11, 2005 | 29.75 | 30.02 | 29.45 | 29.48 | 1,089,697 | -0.13(-0.43%) |
Oct 10, 2005 | 30.04 | 30.09 | 29.55 | 29.60 | 936,355 | -0.43(-1.42%) |
Oct 07, 2005 | 29.90 | 30.25 | 29.78 | 30.03 | 1,350,933 | +0.13(+0.44%) |
Oct 06, 2005 | 29.99 | 30.21 | 29.46 | 29.90 | 2,395,704 | -0.17(-0.57%) |
Oct 05, 2005 | 30.37 | 30.66 | 30.06 | 30.07 | 2,790,680 | -0.47(-1.55%) |
Oct 04, 2005 | 31.11 | 31.19 | 30.54 | 30.54 | 1,229,856 | -0.49(-1.58%) |
Oct 03, 2005 | 30.93 | 31.40 | 30.88 | 31.03 | 1,980,606 | +0.20(+0.64%) |
Sep 30, 2005 | 31.07 | 31.11 | 30.57 | 30.84 | 1,550,763 | -0.23(-0.74%) |
Sep 29, 2005 | 30.92 | 31.17 | 30.68 | 31.07 | 1,078,769 | +0.14(+0.47%) |
Sep 28, 2005 | 30.92 | 31.01 | 30.58 | 30.92 | 1,166,195 | +0.26(+0.85%) |
Sep 27, 2005 | 30.58 | 30.77 | 30.30 | 30.66 | 1,294,731 | +0.23(+0.76%) |
Sep 26, 2005 | 30.61 | 30.71 | 30.33 | 30.43 | 1,140,002 | -0.06(-0.19%) |
Sep 23, 2005 | 30.49 | 30.60 | 30.21 | 30.49 | 1,583,027 | +0.02(+0.08%) |
Sep 22, 2005 | 30.33 | 30.50 | 30.01 | 30.47 | 3,206,472 | -0.61(-1.97%) |
Sep 21, 2005 | 32.00 | 32.16 | 30.74 | 31.08 | 3,341,080 | -0.92(-2.86%) |
Sep 20, 2005 | 32.00 | 32.35 | 31.93 | 32.00 | 1,137,400 | -0.16(-0.50%) |
Sep 19, 2005 | 32.16 | 32.55 | 32.13 | 32.16 | 653,090 | -0.29(-0.91%) |
Sep 16, 2005 | 32.28 | 32.48 | 32.10 | 32.45 | 1,935,852 | +0.32(+0.99%) |
Sep 15, 2005 | 31.95 | 32.25 | 31.90 | 32.13 | 845,461 | +0.28(+0.89%) |
Sep 14, 2005 | 31.71 | 31.94 | 31.63 | 31.85 | 859,858 | +0.24(+0.77%) |
Sep 13, 2005 | 31.77 | 31.85 | 31.56 | 31.61 | 967,405 | -0.16(-0.51%) |
Sep 12, 2005 | 31.74 | 31.87 | 31.59 | 31.77 | 673,385 | -0.08(-0.25%) |
Sep 09, 2005 | 31.72 | 31.94 | 31.71 | 31.85 | 1,187,704 | +0.15(+0.47%) |
Sep 08, 2005 | 31.81 | 31.92 | 31.66 | 31.70 | 1,264,201 | -0.24(-0.76%) |
Sep 07, 2005 | 32.06 | 32.11 | 31.79 | 31.94 | 1,107,911 | -0.18(-0.56%) |
Sep 06, 2005 | 32.00 | 32.31 | 31.94 | 32.12 | 1,278,252 | -0.08(-0.25%) |
Sep 02, 2005 | 32.17 | 32.34 | 31.97 | 32.20 | 1,615,985 | +0.03(+0.09%) |
Sep 01, 2005 | 31.67 | 32.18 | 31.26 | 32.17 | 2,190,843 | +0.51(+1.60%) |
Aug 31, 2005 | 31.49 | 31.67 | 31.27 | 31.67 | 1,163,593 | +0.19(+0.60%) |
Aug 30, 2005 | 31.46 | 31.58 | 31.14 | 31.48 | 1,015,975 | +0.02(+0.05%) |
Aug 29, 2005 | 31.06 | 31.51 | 30.91 | 31.46 | 1,012,679 | +0.24(+0.76%) |
Aug 26, 2005 | 31.44 | 31.46 | 31.22 | 31.22 | 1,007,128 | -0.14(-0.44%) |
Aug 25, 2005 | 31.27 | 31.40 | 31.15 | 31.36 | 1,056,913 | +0.22(+0.70%) |
Aug 24, 2005 | 31.47 | 31.66 | 31.14 | 31.14 | 1,209,734 | -0.32(-1.03%) |
Aug 23, 2005 | 31.23 | 31.57 | 31.23 | 31.46 | 592,377 | +0.18(+0.59%) |
Aug 22, 2005 | 31.33 | 31.61 | 31.03 | 31.28 | 1,244,427 | -0.05(-0.15%) |
Aug 19, 2005 | 31.19 | 31.37 | 30.93 | 31.33 | 704,435 | +0.28(+0.91%) |
Aug 18, 2005 | 30.96 | 31.12 | 30.80 | 31.04 | 800,013 | +0.11(+0.35%) |
Aug 17, 2005 | 31.02 | 31.12 | 30.66 | 30.93 | 863,674 | -0.14(-0.45%) |
Aug 16, 2005 | 31.61 | 31.61 | 31.06 | 31.07 | 660,028 | -0.54(-1.71%) |
Aug 15, 2005 | 31.59 | 31.68 | 31.49 | 31.61 | 569,827 | +0.05(+0.16%) |
Aug 12, 2005 | 31.53 | 31.67 | 31.28 | 31.56 | 874,776 | +0.03(+0.09%) |
Aug 11, 2005 | 31.48 | 31.68 | 31.36 | 31.53 | 820,655 | +0.11(+0.35%) |
Aug 10, 2005 | 31.49 | 31.86 | 31.16 | 31.42 | 984,058 | +0.07(+0.24%) |
Aug 09, 2005 | 31.14 | 31.41 | 31.02 | 31.35 | 1,296,119 | +0.29(+0.95%) |
Aug 08, 2005 | 31.83 | 31.85 | 30.93 | 31.06 | 1,785,112 | -0.59(-1.86%) |
Aug 05, 2005 | 32.23 | 32.23 | 31.34 | 31.64 | 1,229,682 | -0.62(-1.93%) |
Aug 04, 2005 | 32.41 | 32.41 | 32.12 | 32.27 | 771,739 | -0.14(-0.44%) |
Aug 03, 2005 | 32.20 | 32.73 | 32.13 | 32.41 | 1,074,259 | +0.21(+0.66%) |
Aug 02, 2005 | 31.80 | 32.23 | 31.80 | 32.20 | 1,142,604 | +0.46(+1.45%) |
Aug 01, 2005 | 32.19 | 32.19 | 31.68 | 31.74 | 869,398 | -0.33(-1.02%) |
Jul 29, 2005 | 32.16 | 32.36 | 31.94 | 32.06 | 779,544 | -0.21(-0.64%) |
Jul 28, 2005 | 32.28 | 32.30 | 32.05 | 32.27 | 1,329,597 | +0.42(+1.30%) |
Jul 27, 2005 | 31.64 | 31.86 | 31.54 | 31.86 | 1,309,822 | +0.31(+0.97%) |
Jul 26, 2005 | 31.67 | 31.75 | 31.52 | 31.55 | 1,442,175 | -0.12(-0.38%) |
Jul 25, 2005 | 31.78 | 31.90 | 31.62 | 31.67 | 505,992 | -0.10(-0.31%) |
Jul 22, 2005 | 31.63 | 31.85 | 31.43 | 31.77 | 884,663 | +0.14(+0.44%) |
Jul 21, 2005 | 31.85 | 32.00 | 31.33 | 31.63 | 1,444,777 | -0.44(-1.38%) |
Jul 20, 2005 | 32.08 | 32.12 | 31.79 | 32.08 | 822,737 | +0.02(+0.07%) |
Jul 19, 2005 | 31.94 | 32.17 | 31.87 | 32.05 | 1,045,637 | +0.19(+0.60%) |
Jul 18, 2005 | 31.85 | 32.05 | 31.85 | 31.86 | 807,125 | -0.05(-0.14%) |
Jul 15, 2005 | 32.02 | 32.07 | 31.87 | 31.91 | 881,541 | -0.11(-0.34%) |
Jul 14, 2005 | 32.25 | 32.34 | 31.81 | 32.02 | 1,339,138 | -0.24(-0.73%) |
Jul 13, 2005 | 32.12 | 32.28 | 32.05 | 32.25 | 956,824 | +0.02(+0.07%) |
Jul 12, 2005 | 32.09 | 32.38 | 32.01 | 32.23 | 501,136 | +0.15(+0.47%) |
Jul 11, 2005 | 32.07 | 32.29 | 31.94 | 32.08 | 1,366,024 | +0.03(+0.11%) |
Jul 08, 2005 | 31.87 | 32.13 | 31.78 | 32.05 | 1,148,848 | +0.18(+0.56%) |
Jul 07, 2005 | 31.62 | 31.93 | 31.51 | 31.87 | 1,021,873 | +0.13(+0.42%) |
Jul 06, 2005 | 32.09 | 32.14 | 31.68 | 31.74 | 812,329 | -0.35(-1.08%) |
Jul 05, 2005 | 32.06 | 32.14 | 31.77 | 32.08 | 753,872 | +0.02(+0.05%) |
Jul 01, 2005 | 32.05 | 32.20 | 31.83 | 32.06 | 795,677 | +0.18(+0.58%) |
Jun 30, 2005 | 32.12 | 32.19 | 31.83 | 31.88 | 791,860 | -0.07(-0.22%) |
Jun 29, 2005 | 32.00 | 32.04 | 31.85 | 31.95 | 735,832 | +0.07(+0.22%) |
Jun 28, 2005 | 31.56 | 31.89 | 31.56 | 31.88 | 1,050,668 | +0.37(+1.17%) |
Jun 27, 2005 | 31.42 | 31.56 | 31.17 | 31.51 | 798,278 | +0.09(+0.29%) |
Jun 24, 2005 | 31.57 | 31.79 | 31.38 | 31.42 | 1,003,833 | -0.16(-0.49%) |
Jun 23, 2005 | 31.65 | 31.68 | 31.39 | 31.57 | 950,232 | -0.07(-0.24%) |
Jun 22, 2005 | 31.67 | 31.70 | 31.46 | 31.65 | 984,405 | +0.16(+0.51%) |
Jun 21, 2005 | 31.53 | 31.56 | 31.31 | 31.49 | 1,006,088 | +0.07(+0.24%) |
Jun 20, 2005 | 31.42 | 31.52 | 31.22 | 31.41 | 1,095,942 | +0.00(+0.00%) |
Jun 17, 2005 | 31.22 | 31.46 | 31.16 | 31.41 | 3,133,791 | +0.22(+0.72%) |
Jun 16, 2005 | 31.03 | 31.39 | 31.02 | 31.19 | 1,784,765 | +0.16(+0.52%) |
Jun 15, 2005 | 31.18 | 31.21 | 30.82 | 31.03 | 828,981 | -0.18(-0.57%) |
Jun 14, 2005 | 31.18 | 31.34 | 30.99 | 31.21 | 657,426 | +0.16(+0.50%) |
Jun 13, 2005 | 30.77 | 31.22 | 30.77 | 31.05 | 827,247 | +0.12(+0.37%) |
Jun 10, 2005 | 31.07 | 31.13 | 30.83 | 30.93 | 841,297 | +0.05(+0.17%) |
Jun 09, 2005 | 31.02 | 31.11 | 30.81 | 30.88 | 1,261,599 | -0.13(-0.43%) |
Jun 08, 2005 | 30.89 | 31.06 | 30.80 | 31.02 | 914,672 | +0.05(+0.17%) |
Jun 07, 2005 | 30.72 | 31.22 | 30.72 | 30.96 | 1,344,515 | +0.18(+0.58%) |
Jun 06, 2005 | 30.99 | 31.12 | 30.75 | 30.78 | 2,046,175 | -0.82(-2.59%) |
Jun 03, 2005 | 31.35 | 31.60 | 31.23 | 31.60 | 2,462,314 | -0.14(-0.45%) |
Jun 02, 2005 | 31.76 | 31.83 | 31.63 | 31.75 | 1,256,396 | +0.04(+0.13%) |
Jun 01, 2005 | 31.51 | 31.87 | 31.48 | 31.71 | 1,400,023 | +0.24(+0.77%) |
May 31, 2005 | 31.31 | 31.69 | 31.30 | 31.46 | 1,817,723 | +0.20(+0.65%) |
May 27, 2005 | 31.48 | 31.48 | 31.09 | 31.26 | 1,475,133 | +0.33(+1.06%) |
May 26, 2005 | 30.93 | 31.18 | 30.91 | 30.93 | 824,818 | +0.01(+0.04%) |
May 25, 2005 | 30.72 | 31.12 | 30.72 | 30.92 | 1,197,591 | +0.20(+0.66%) |
May 24, 2005 | 30.84 | 30.84 | 30.55 | 30.72 | 1,361,514 | -0.01(-0.02%) |
May 23, 2005 | 30.73 | 30.81 | 30.51 | 30.73 | 1,487,969 | +0.02(+0.06%) |
May 20, 2005 | 30.70 | 30.79 | 30.58 | 30.71 | 1,371,922 | +0.01(+0.04%) |
May 19, 2005 | 30.87 | 30.98 | 30.55 | 30.70 | 1,097,156 | -0.14(-0.47%) |
May 18, 2005 | 30.93 | 31.07 | 30.76 | 30.84 | 1,250,324 | -0.09(-0.28%) |
May 17, 2005 | 30.55 | 31.00 | 30.42 | 30.93 | 1,927,526 | +0.37(+1.23%) |
May 16, 2005 | 30.14 | 30.56 | 29.96 | 30.55 | 1,223,958 | +0.42(+1.38%) |
May 13, 2005 | 30.65 | 30.65 | 29.79 | 30.14 | 1,555,100 | -0.51(-1.67%) |
May 12, 2005 | 30.62 | 30.82 | 30.47 | 30.65 | 873,735 | +0.04(+0.13%) |
May 11, 2005 | 30.44 | 30.70 | 30.22 | 30.61 | 1,071,137 | +0.24(+0.78%) |
May 10, 2005 | 30.53 | 30.53 | 30.23 | 30.38 | 1,065,586 | -0.22(-0.72%) |
May 09, 2005 | 30.29 | 30.59 | 30.00 | 30.59 | 1,609,394 | +0.32(+1.07%) |
May 06, 2005 | 30.55 | 30.74 | 30.27 | 30.27 | 1,355,964 | -0.15(-0.49%) |
May 05, 2005 | 30.43 | 30.44 | 30.06 | 30.42 | 1,261,599 | -0.01(-0.02%) |
May 04, 2005 | 30.20 | 30.45 | 29.91 | 30.43 | 1,330,638 | +0.39(+1.31%) |
May 03, 2005 | 30.06 | 30.23 | 29.95 | 30.04 | 1,147,981 | -0.02(-0.08%) |