Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.52 | 36.46 | 34.82 | 35.57 | 141,141 | -0.19(-0.53%) |
Apr 27, 2006 | 37.12 | 37.13 | 34.19 | 35.76 | 114,797 | -0.22(-0.62%) |
Apr 26, 2006 | 35.46 | 37.18 | 35.39 | 35.99 | 96,625 | +0.81(+2.30%) |
Apr 25, 2006 | 34.30 | 35.40 | 34.18 | 35.18 | 105,567 | +0.68(+1.96%) |
Apr 24, 2006 | 34.75 | 34.87 | 34.21 | 34.50 | 85,735 | -0.48(-1.36%) |
Apr 21, 2006 | 35.64 | 35.92 | 34.89 | 34.98 | 101,012 | -0.62(-1.74%) |
Apr 20, 2006 | 36.53 | 36.66 | 35.59 | 35.60 | 115,943 | -1.03(-2.82%) |
Apr 19, 2006 | 36.09 | 37.06 | 36.08 | 36.63 | 89,268 | +0.56(+1.54%) |
Apr 18, 2006 | 34.54 | 36.07 | 34.79 | 36.07 | 101,487 | +1.53(+4.44%) |
Apr 17, 2006 | 34.47 | 34.90 | 34.27 | 34.54 | 79,738 | -0.41(-1.16%) |
Apr 13, 2006 | 34.54 | 35.19 | 33.98 | 34.95 | 38,069 | +0.25(+0.73%) |
Apr 12, 2006 | 33.94 | 34.78 | 33.55 | 34.69 | 90,057 | +0.75(+2.20%) |
Apr 11, 2006 | 34.21 | 34.34 | 33.87 | 33.94 | 69,613 | -0.30(-0.88%) |
Apr 10, 2006 | 34.27 | 34.48 | 33.88 | 34.25 | 74,706 | -0.12(-0.35%) |
Apr 07, 2006 | 34.63 | 35.05 | 34.16 | 34.37 | 60,776 | -0.29(-0.83%) |
Apr 06, 2006 | 34.97 | 34.97 | 34.24 | 34.65 | 108,520 | -0.47(-1.34%) |
Apr 05, 2006 | 34.16 | 35.30 | 33.97 | 35.12 | 103,205 | +1.18(+3.49%) |
Apr 04, 2006 | 33.44 | 34.44 | 32.63 | 33.94 | 116,306 | +1.08(+3.29%) |
Apr 03, 2006 | 33.40 | 33.59 | 32.47 | 32.86 | 85,478 | -0.40(-1.20%) |
Mar 31, 2006 | 32.55 | 33.43 | 32.32 | 33.25 | 82,295 | +0.68(+2.07%) |
Mar 30, 2006 | 32.63 | 32.87 | 31.93 | 32.58 | 62,604 | -0.22(-0.68%) |
Mar 29, 2006 | 31.54 | 33.07 | 31.21 | 32.80 | 67,469 | +1.44(+4.59%) |
Mar 28, 2006 | 31.48 | 31.93 | 31.26 | 31.36 | 58,893 | -0.25(-0.78%) |
Mar 27, 2006 | 32.02 | 32.20 | 31.60 | 31.61 | 27,496 | -0.52(-1.63%) |
Mar 24, 2006 | 31.43 | 32.17 | 31.16 | 32.13 | 36,799 | +0.60(+1.89%) |
Mar 23, 2006 | 31.67 | 31.80 | 31.11 | 31.54 | 28,429 | -0.27(-0.85%) |
Mar 22, 2006 | 30.66 | 32.04 | 30.09 | 31.81 | 93,339 | +1.07(+3.47%) |
Mar 21, 2006 | 32.15 | 32.20 | 30.26 | 30.74 | 77,576 | -1.45(-4.52%) |
Mar 20, 2006 | 31.96 | 32.59 | 31.18 | 32.20 | 66,323 | +0.03(+0.10%) |
Mar 17, 2006 | 32.16 | 32.50 | 31.58 | 32.16 | 269,904 | +0.16(+0.50%) |
Mar 16, 2006 | 31.49 | 32.16 | 31.02 | 32.00 | 118,395 | +0.37(+1.16%) |
Mar 15, 2006 | 31.19 | 31.64 | 30.59 | 31.64 | 49,523 | +0.56(+1.79%) |
Mar 14, 2006 | 30.71 | 31.41 | 30.45 | 31.08 | 78,664 | +0.21(+0.70%) |
Mar 13, 2006 | 31.08 | 31.65 | 30.82 | 30.87 | 91,837 | -0.21(-0.66%) |
Mar 10, 2006 | 30.18 | 31.09 | 29.78 | 31.07 | 35,393 | +0.66(+2.17%) |
Mar 09, 2006 | 30.50 | 31.11 | 30.08 | 30.41 | 44,780 | -0.14(-0.47%) |
Mar 08, 2006 | 30.91 | 31.11 | 30.01 | 30.56 | 49,832 | -0.56(-1.79%) |
Mar 07, 2006 | 30.80 | 31.35 | 30.38 | 31.11 | 73,724 | +0.07(+0.23%) |
Mar 06, 2006 | 31.40 | 31.56 | 30.64 | 31.04 | 61,061 | -0.25(-0.81%) |
Mar 03, 2006 | 30.84 | 31.80 | 30.80 | 31.30 | 81,655 | +0.22(+0.72%) |
Mar 02, 2006 | 31.42 | 31.80 | 30.69 | 31.07 | 69,951 | -0.60(-1.91%) |
Mar 01, 2006 | 31.46 | 31.68 | 30.98 | 31.68 | 43,469 | +0.26(+0.83%) |
Feb 28, 2006 | 31.27 | 31.43 | 30.96 | 31.42 | 94,031 | +0.15(+0.48%) |
Feb 27, 2006 | 31.20 | 31.40 | 30.73 | 31.27 | 79,447 | +0.33(+1.08%) |
Feb 24, 2006 | 30.65 | 31.32 | 30.30 | 30.93 | 80,156 | +0.13(+0.41%) |
Feb 23, 2006 | 30.87 | 31.30 | 30.38 | 30.80 | 108,361 | -0.30(-0.97%) |
Feb 22, 2006 | 30.45 | 31.23 | 29.97 | 31.11 | 102,947 | +0.92(+3.05%) |
Feb 21, 2006 | 30.63 | 30.90 | 29.87 | 30.18 | 89,646 | -0.61(-1.99%) |
Feb 17, 2006 | 30.98 | 30.98 | 30.34 | 30.80 | 80,624 | -0.07(-0.23%) |
Feb 16, 2006 | 30.80 | 30.96 | 30.60 | 30.87 | 36,102 | +0.02(+0.05%) |
Feb 15, 2006 | 30.10 | 30.92 | 29.95 | 30.85 | 127,583 | +0.62(+2.05%) |
Feb 14, 2006 | 30.03 | 30.35 | 29.56 | 30.23 | 69,239 | +0.44(+1.47%) |
Feb 13, 2006 | 29.66 | 30.31 | 29.57 | 29.79 | 114,601 | +0.21(+0.73%) |
Feb 10, 2006 | 28.82 | 29.72 | 28.59 | 29.58 | 121,536 | +0.87(+3.02%) |
Feb 09, 2006 | 28.91 | 29.29 | 28.67 | 28.71 | 79,485 | +0.02(+0.06%) |
Feb 08, 2006 | 28.79 | 28.96 | 28.50 | 28.70 | 65,823 | +0.15(+0.53%) |
Feb 07, 2006 | 28.38 | 28.86 | 28.38 | 28.55 | 117,476 | +0.05(+0.17%) |
Feb 06, 2006 | 28.79 | 28.79 | 28.19 | 28.50 | 85,854 | -0.12(-0.42%) |
Feb 03, 2006 | 28.46 | 28.95 | 28.46 | 28.62 | 129,976 | -0.13(-0.44%) |
Feb 02, 2006 | 28.77 | 28.88 | 28.58 | 28.75 | 135,511 | -0.25(-0.88%) |
Feb 01, 2006 | 29.12 | 29.18 | 28.58 | 29.00 | 127,136 | -0.14(-0.46%) |
Jan 31, 2006 | 28.72 | 29.37 | 28.40 | 29.13 | 249,534 | +0.48(+1.69%) |
Jan 30, 2006 | 29.37 | 29.37 | 28.21 | 28.65 | 188,782 | -0.91(-3.09%) |
Jan 27, 2006 | 30.99 | 31.19 | 29.09 | 29.56 | 127,525 | -1.42(-4.59%) |
Jan 26, 2006 | 28.86 | 31.80 | 28.86 | 30.99 | 222,600 | +1.64(+5.58%) |
Jan 25, 2006 | 29.37 | 29.41 | 28.90 | 29.35 | 117,856 | +0.11(+0.38%) |
Jan 24, 2006 | 28.50 | 29.29 | 28.48 | 29.24 | 121,765 | +0.83(+2.94%) |
Jan 23, 2006 | 28.38 | 28.92 | 28.07 | 28.40 | 124,867 | -0.09(-0.31%) |
Jan 20, 2006 | 28.47 | 28.58 | 28.20 | 28.49 | 97,704 | +0.19(+0.67%) |
Jan 19, 2006 | 27.94 | 28.32 | 27.43 | 28.30 | 93,730 | +0.42(+1.51%) |
Jan 18, 2006 | 27.63 | 28.28 | 27.41 | 27.88 | 121,460 | +0.06(+0.23%) |
Jan 17, 2006 | 28.07 | 28.35 | 27.67 | 27.82 | 142,498 | -0.43(-1.52%) |
Jan 13, 2006 | 28.36 | 28.44 | 27.73 | 28.24 | 109,501 | -0.25(-0.87%) |
Jan 12, 2006 | 28.78 | 28.84 | 28.31 | 28.49 | 109,692 | -0.19(-0.66%) |
Jan 11, 2006 | 28.95 | 28.97 | 28.52 | 28.68 | 129,436 | +0.07(+0.25%) |
Jan 10, 2006 | 27.63 | 28.62 | 27.39 | 28.61 | 127,281 | +0.80(+2.89%) |
Jan 09, 2006 | 28.05 | 28.06 | 27.63 | 27.81 | 183,277 | -0.04(-0.14%) |
Jan 06, 2006 | 28.48 | 28.48 | 27.31 | 27.85 | 118,142 | -0.33(-1.18%) |
Jan 05, 2006 | 27.72 | 28.38 | 27.47 | 28.18 | 86,132 | +0.41(+1.46%) |
Jan 04, 2006 | 28.02 | 28.24 | 27.76 | 27.78 | 64,823 | -0.22(-0.80%) |
Jan 03, 2006 | 27.19 | 28.25 | 27.04 | 28.00 | 157,738 | +0.51(+1.85%) |
Dec 30, 2005 | 27.47 | 27.84 | 26.83 | 27.49 | 161,873 | -0.23(-0.83%) |
Dec 29, 2005 | 27.68 | 27.92 | 27.36 | 27.72 | 105,741 | -0.14(-0.51%) |
Dec 28, 2005 | 27.61 | 27.89 | 27.27 | 27.86 | 342,789 | +0.45(+1.62%) |
Dec 27, 2005 | 27.88 | 27.88 | 27.40 | 27.42 | 230,580 | -0.59(-2.10%) |
Dec 23, 2005 | 28.51 | 28.51 | 27.86 | 28.01 | 84,511 | -0.45(-1.59%) |
Dec 22, 2005 | 27.84 | 28.46 | 27.62 | 28.46 | 136,592 | +0.87(+3.17%) |
Dec 21, 2005 | 27.37 | 27.80 | 27.11 | 27.58 | 335,514 | +0.11(+0.41%) |
Dec 20, 2005 | 27.83 | 27.83 | 27.38 | 27.47 | 276,775 | -0.35(-1.26%) |
Dec 19, 2005 | 28.90 | 28.90 | 27.82 | 27.82 | 107,500 | -0.80(-2.78%) |
Dec 16, 2005 | 28.53 | 29.11 | 28.01 | 28.62 | 263,769 | +0.09(+0.31%) |
Dec 15, 2005 | 29.21 | 29.33 | 28.44 | 28.53 | 168,695 | -0.67(-2.29%) |
Dec 14, 2005 | 28.21 | 29.29 | 28.05 | 29.20 | 175,796 | +1.20(+4.29%) |
Dec 13, 2005 | 28.90 | 29.02 | 27.76 | 28.00 | 177,259 | -1.21(-4.14%) |
Dec 12, 2005 | 29.03 | 29.22 | 28.46 | 29.21 | 140,488 | +0.35(+1.21%) |
Dec 09, 2005 | 28.82 | 29.13 | 28.27 | 28.86 | 138,164 | +0.25(+0.89%) |
Dec 08, 2005 | 27.64 | 29.11 | 27.64 | 28.60 | 187,788 | +0.82(+2.95%) |
Dec 07, 2005 | 28.16 | 28.16 | 27.16 | 27.78 | 202,472 | -0.21(-0.77%) |
Dec 06, 2005 | 27.68 | 28.33 | 27.68 | 28.00 | 247,915 | +0.22(+0.80%) |
Dec 05, 2005 | 27.95 | 28.20 | 27.35 | 27.78 | 169,195 | -0.37(-1.33%) |
Dec 02, 2005 | 28.28 | 28.55 | 27.74 | 28.15 | 150,992 | -0.13(-0.45%) |
Dec 01, 2005 | 28.01 | 28.57 | 27.78 | 28.28 | 194,610 | +0.24(+0.85%) |
Nov 30, 2005 | 28.19 | 28.56 | 27.86 | 28.04 | 306,652 | -0.02(-0.06%) |
Nov 29, 2005 | 28.09 | 28.44 | 27.15 | 28.05 | 183,039 | +0.10(+0.34%) |
Nov 28, 2005 | 26.40 | 28.02 | 26.23 | 27.96 | 436,054 | +1.59(+6.03%) |
Nov 25, 2005 | 26.01 | 26.40 | 25.68 | 26.37 | 83,596 | +0.62(+2.41%) |
Nov 23, 2005 | 24.33 | 26.19 | 24.28 | 25.75 | 907,272 | +1.62(+6.72%) |
Nov 22, 2005 | 27.57 | 28.14 | 23.71 | 24.13 | 839,736 | -7.05(-22.62%) |
Nov 21, 2005 | 31.42 | 31.88 | 30.84 | 31.18 | 146,335 | -0.07(-0.23%) |
Nov 18, 2005 | 30.75 | 31.35 | 30.65 | 31.25 | 55,663 | +0.83(+2.72%) |
Nov 17, 2005 | 30.05 | 30.54 | 29.57 | 30.42 | 119,941 | +0.48(+1.62%) |
Nov 16, 2005 | 30.60 | 30.78 | 29.41 | 29.94 | 102,087 | -0.43(-1.41%) |
Nov 15, 2005 | 31.80 | 31.80 | 29.95 | 30.37 | 113,713 | -1.38(-4.36%) |
Nov 14, 2005 | 31.61 | 31.80 | 31.32 | 31.75 | 89,184 | -0.07(-0.23%) |
Nov 11, 2005 | 31.76 | 32.04 | 31.68 | 31.82 | 133,001 | +0.02(+0.08%) |
Nov 10, 2005 | 32.16 | 32.16 | 31.22 | 31.80 | 154,675 | -0.29(-0.89%) |
Nov 09, 2005 | 32.20 | 32.20 | 31.88 | 32.08 | 93,602 | +0.09(+0.27%) |
Nov 08, 2005 | 31.80 | 32.05 | 31.11 | 32.00 | 76,875 | -0.05(-0.15%) |
Nov 07, 2005 | 32.13 | 32.13 | 31.84 | 32.04 | 157,322 | -0.08(-0.25%) |
Nov 04, 2005 | 31.91 | 32.12 | 31.62 | 32.12 | 106,998 | +0.19(+0.60%) |
Nov 03, 2005 | 31.89 | 32.03 | 31.65 | 31.93 | 132,549 | +0.13(+0.40%) |
Nov 02, 2005 | 31.86 | 32.05 | 31.63 | 31.81 | 101,095 | +0.10(+0.33%) |
Nov 01, 2005 | 31.59 | 32.06 | 31.16 | 31.70 | 112,056 | -0.06(-0.20%) |
Oct 31, 2005 | 31.33 | 32.13 | 31.33 | 31.77 | 137,197 | +0.35(+1.11%) |
Oct 28, 2005 | 30.38 | 31.50 | 30.21 | 31.42 | 65,006 | +1.19(+3.95%) |
Oct 27, 2005 | 31.00 | 31.14 | 30.21 | 30.22 | 79,318 | -0.66(-2.14%) |
Oct 26, 2005 | 30.76 | 31.54 | 30.45 | 30.88 | 73,487 | -0.14(-0.44%) |
Oct 25, 2005 | 32.31 | 32.31 | 30.31 | 31.02 | 129,924 | -1.41(-4.34%) |
Oct 24, 2005 | 31.51 | 32.43 | 31.08 | 32.43 | 137,396 | +1.05(+3.34%) |
Oct 21, 2005 | 31.35 | 32.14 | 31.07 | 31.38 | 93,574 | +0.02(+0.08%) |
Oct 20, 2005 | 31.58 | 32.16 | 31.26 | 31.35 | 128,346 | -0.30(-0.95%) |
Oct 19, 2005 | 30.05 | 31.80 | 29.41 | 31.65 | 213,013 | +1.45(+4.82%) |
Oct 18, 2005 | 30.63 | 31.38 | 30.01 | 30.20 | 121,942 | -0.48(-1.55%) |
Oct 17, 2005 | 30.46 | 30.91 | 29.26 | 30.68 | 104,755 | -0.07(-0.23%) |
Oct 14, 2005 | 30.55 | 30.88 | 29.45 | 30.75 | 98,920 | +0.52(+1.74%) |
Oct 13, 2005 | 29.10 | 30.70 | 28.64 | 30.22 | 143,036 | +1.27(+4.39%) |
Oct 12, 2005 | 30.04 | 30.24 | 28.95 | 28.95 | 105,067 | -1.23(-4.08%) |
Oct 11, 2005 | 30.03 | 30.79 | 29.66 | 30.18 | 236,200 | +0.40(+1.33%) |
Oct 10, 2005 | 30.49 | 30.49 | 29.37 | 29.79 | 108,784 | -0.23(-0.77%) |
Oct 07, 2005 | 29.29 | 30.19 | 29.21 | 30.02 | 71,770 | +0.83(+2.86%) |
Oct 06, 2005 | 29.41 | 30.07 | 28.65 | 29.18 | 110,506 | -0.32(-1.08%) |
Oct 05, 2005 | 30.43 | 30.75 | 29.02 | 29.50 | 58,018 | -1.07(-3.51%) |
Oct 04, 2005 | 30.76 | 31.54 | 30.57 | 30.57 | 59,928 | -0.15(-0.49%) |
Oct 03, 2005 | 29.81 | 30.84 | 29.81 | 30.72 | 92,756 | +0.70(+2.33%) |
Sep 30, 2005 | 30.13 | 30.74 | 29.47 | 30.03 | 204,459 | -0.18(-0.61%) |
Sep 29, 2005 | 29.89 | 30.37 | 29.44 | 30.21 | 110,251 | +0.14(+0.48%) |
Sep 28, 2005 | 30.61 | 31.03 | 29.67 | 30.07 | 184,985 | -0.52(-1.71%) |
Sep 27, 2005 | 31.85 | 31.85 | 30.14 | 30.59 | 194,918 | -1.26(-3.94%) |
Sep 26, 2005 | 30.85 | 32.27 | 30.81 | 31.85 | 209,097 | +1.18(+3.84%) |
Sep 23, 2005 | 30.67 | 31.15 | 29.48 | 30.67 | 187,344 | +0.88(+2.96%) |
Sep 22, 2005 | 29.79 | 30.17 | 28.43 | 29.79 | 208,410 | -0.33(-1.08%) |
Sep 21, 2005 | 30.57 | 30.86 | 29.74 | 30.11 | 126,645 | -0.65(-2.12%) |
Sep 20, 2005 | 31.96 | 32.37 | 30.58 | 30.76 | 174,832 | -1.13(-3.54%) |
Sep 19, 2005 | 32.12 | 32.40 | 31.54 | 31.89 | 96,604 | -0.56(-1.74%) |
Sep 16, 2005 | 32.31 | 33.36 | 32.03 | 32.46 | 265,331 | +0.31(+0.96%) |
Sep 15, 2005 | 32.47 | 32.77 | 31.77 | 32.15 | 361,862 | -0.39(-1.20%) |
Sep 14, 2005 | 31.97 | 32.70 | 31.81 | 32.54 | 149,695 | +0.56(+1.77%) |
Sep 13, 2005 | 32.43 | 32.49 | 31.68 | 31.97 | 135,006 | -0.62(-1.90%) |
Sep 12, 2005 | 32.69 | 33.05 | 32.35 | 32.59 | 172,509 | -0.42(-1.28%) |
Sep 09, 2005 | 32.29 | 33.01 | 32.29 | 33.01 | 123,533 | +0.64(+1.96%) |
Sep 08, 2005 | 32.80 | 32.82 | 32.02 | 32.38 | 85,454 | -0.31(-0.95%) |
Sep 07, 2005 | 31.70 | 32.75 | 31.61 | 32.69 | 134,067 | +0.92(+2.90%) |
Sep 06, 2005 | 31.40 | 31.92 | 31.15 | 31.77 | 208,568 | +0.29(+0.93%) |
Sep 02, 2005 | 32.36 | 33.05 | 31.29 | 31.47 | 158,269 | -1.07(-3.30%) |
Sep 01, 2005 | 32.60 | 33.47 | 32.15 | 32.55 | 120,128 | -0.22(-0.68%) |
Aug 31, 2005 | 31.62 | 32.77 | 31.23 | 32.77 | 180,951 | +0.99(+3.13%) |
Aug 30, 2005 | 31.44 | 32.04 | 30.90 | 31.77 | 215,369 | +0.51(+1.63%) |
Aug 29, 2005 | 32.62 | 32.62 | 30.87 | 31.27 | 298,424 | -1.35(-4.14%) |
Aug 26, 2005 | 33.86 | 33.91 | 32.49 | 32.62 | 136,522 | -1.49(-4.36%) |
Aug 25, 2005 | 33.29 | 34.10 | 32.97 | 34.10 | 187,857 | +0.82(+2.46%) |
Aug 24, 2005 | 33.02 | 33.75 | 32.42 | 33.28 | 160,138 | +0.47(+1.43%) |
Aug 23, 2005 | 32.50 | 33.11 | 32.02 | 32.82 | 131,658 | +0.47(+1.45%) |
Aug 22, 2005 | 32.49 | 32.49 | 32.16 | 32.35 | 123,221 | +0.08(+0.25%) |
Aug 19, 2005 | 32.20 | 33.00 | 32.13 | 32.27 | 87,210 | +0.17(+0.52%) |
Aug 18, 2005 | 32.82 | 33.02 | 32.00 | 32.10 | 103,017 | -0.99(-3.00%) |
Aug 17, 2005 | 31.67 | 33.36 | 31.65 | 33.09 | 206,627 | +1.49(+4.70%) |
Aug 16, 2005 | 32.67 | 32.75 | 31.15 | 31.61 | 186,612 | -1.07(-3.26%) |
Aug 15, 2005 | 32.66 | 32.99 | 32.28 | 32.67 | 172,554 | -0.02(-0.05%) |
Aug 12, 2005 | 32.42 | 32.89 | 31.82 | 32.69 | 131,707 | +0.11(+0.34%) |
Aug 11, 2005 | 32.12 | 32.59 | 31.93 | 32.58 | 119,357 | +0.45(+1.41%) |
Aug 10, 2005 | 32.21 | 33.31 | 31.73 | 32.12 | 238,356 | +0.06(+0.17%) |
Aug 09, 2005 | 31.34 | 32.29 | 31.34 | 32.07 | 220,029 | +0.56(+1.79%) |
Aug 08, 2005 | 30.94 | 31.66 | 30.21 | 31.50 | 147,413 | +0.64(+2.09%) |
Aug 05, 2005 | 31.40 | 31.80 | 30.53 | 30.86 | 162,477 | -0.56(-1.80%) |
Aug 04, 2005 | 31.61 | 32.27 | 31.42 | 31.42 | 129,531 | -0.18(-0.58%) |
Aug 03, 2005 | 32.97 | 32.97 | 31.48 | 31.61 | 150,120 | -1.41(-4.28%) |
Aug 02, 2005 | 31.56 | 33.07 | 31.56 | 33.02 | 201,250 | +1.33(+4.19%) |
Aug 01, 2005 | 31.16 | 32.20 | 30.79 | 31.69 | 240,923 | +0.17(+0.55%) |
Jul 29, 2005 | 30.29 | 31.73 | 30.10 | 31.52 | 251,484 | +1.18(+3.88%) |
Jul 28, 2005 | 28.32 | 30.61 | 27.87 | 30.34 | 680,889 | +3.63(+13.60%) |
Jul 27, 2005 | 26.77 | 27.05 | 26.18 | 26.71 | 130,283 | +0.18(+0.69%) |
Jul 26, 2005 | 27.20 | 27.47 | 26.51 | 26.53 | 103,679 | -0.46(-1.71%) |
Jul 25, 2005 | 27.79 | 28.27 | 26.99 | 26.99 | 129,813 | -0.80(-2.86%) |
Jul 22, 2005 | 27.27 | 27.78 | 27.00 | 27.78 | 111,053 | +0.60(+2.22%) |
Jul 21, 2005 | 28.22 | 28.46 | 27.13 | 27.18 | 94,803 | -1.23(-4.34%) |
Jul 20, 2005 | 27.55 | 28.54 | 27.03 | 28.41 | 88,088 | +0.72(+2.61%) |
Jul 19, 2005 | 26.72 | 28.02 | 26.72 | 27.69 | 95,737 | +0.97(+3.63%) |
Jul 18, 2005 | 27.35 | 27.51 | 26.64 | 26.72 | 61,317 | -0.75(-2.72%) |
Jul 15, 2005 | 27.12 | 27.67 | 26.78 | 27.47 | 72,061 | -0.08(-0.29%) |
Jul 14, 2005 | 27.51 | 28.12 | 27.49 | 27.55 | 99,193 | +0.25(+0.90%) |
Jul 13, 2005 | 27.91 | 27.96 | 27.03 | 27.30 | 108,877 | -0.45(-1.60%) |
Jul 12, 2005 | 27.68 | 28.13 | 27.45 | 27.74 | 78,262 | +0.02(+0.06%) |
Jul 11, 2005 | 26.98 | 28.21 | 26.73 | 27.73 | 151,982 | +0.88(+3.29%) |
Jul 08, 2005 | 27.27 | 27.29 | 26.23 | 26.85 | 159,875 | -0.90(-3.24%) |
Jul 07, 2005 | 27.02 | 27.75 | 27.02 | 27.74 | 76,329 | +0.45(+1.66%) |
Jul 06, 2005 | 27.80 | 27.94 | 27.23 | 27.29 | 101,888 | -0.65(-2.33%) |
Jul 05, 2005 | 26.83 | 27.97 | 26.83 | 27.94 | 136,989 | +0.83(+3.05%) |
Jul 01, 2005 | 26.41 | 27.12 | 26.36 | 27.12 | 68,432 | +0.42(+1.58%) |
Jun 30, 2005 | 26.82 | 27.16 | 26.55 | 26.69 | 73,619 | -0.23(-0.86%) |
Jun 29, 2005 | 26.85 | 27.12 | 26.38 | 26.92 | 90,219 | +0.01(+0.03%) |
Jun 28, 2005 | 26.23 | 27.28 | 26.14 | 26.92 | 103,684 | +0.68(+2.61%) |
Jun 27, 2005 | 26.36 | 26.53 | 25.69 | 26.23 | 122,899 | -0.06(-0.21%) |
Jun 24, 2005 | 27.08 | 27.51 | 26.24 | 26.29 | 448,933 | -1.28(-4.64%) |
Jun 23, 2005 | 27.25 | 28.22 | 27.25 | 27.57 | 192,513 | +0.11(+0.41%) |
Jun 22, 2005 | 27.23 | 27.54 | 27.23 | 27.46 | 109,067 | +0.14(+0.49%) |
Jun 21, 2005 | 27.03 | 27.39 | 27.00 | 27.32 | 109,686 | +0.12(+0.44%) |
Jun 20, 2005 | 26.42 | 27.31 | 26.22 | 27.20 | 128,891 | +0.45(+1.69%) |
Jun 17, 2005 | 26.27 | 26.92 | 26.19 | 26.75 | 224,913 | +0.37(+1.39%) |
Jun 16, 2005 | 26.03 | 26.38 | 26.02 | 26.38 | 98,435 | +0.15(+0.58%) |
Jun 15, 2005 | 26.23 | 26.33 | 25.65 | 26.23 | 176,061 | +0.01(+0.03%) |
Jun 14, 2005 | 25.81 | 26.23 | 25.68 | 26.23 | 56,777 | +0.15(+0.58%) |
Jun 13, 2005 | 25.98 | 26.14 | 25.64 | 26.07 | 82,675 | -0.04(-0.17%) |
Jun 10, 2005 | 25.70 | 26.15 | 25.34 | 26.12 | 80,357 | +0.35(+1.37%) |
Jun 09, 2005 | 25.23 | 25.80 | 24.63 | 25.76 | 76,596 | +0.26(+1.03%) |
Jun 08, 2005 | 25.74 | 26.20 | 25.50 | 25.50 | 79,805 | -0.34(-1.32%) |
Jun 07, 2005 | 25.58 | 26.07 | 25.52 | 25.84 | 101,279 | +0.22(+0.87%) |
Jun 06, 2005 | 24.96 | 25.73 | 24.96 | 25.62 | 50,482 | +0.18(+0.72%) |
Jun 03, 2005 | 25.32 | 25.55 | 24.95 | 25.44 | 86,489 | -0.19(-0.74%) |
Jun 02, 2005 | 25.39 | 25.80 | 25.30 | 25.63 | 141,561 | -0.35(-1.35%) |
Jun 01, 2005 | 25.08 | 25.99 | 25.08 | 25.98 | 118,031 | +0.61(+2.41%) |
May 31, 2005 | 25.44 | 25.49 | 25.16 | 25.37 | 82,758 | +0.10(+0.38%) |
May 27, 2005 | 25.18 | 25.44 | 24.57 | 25.27 | 64,084 | +0.37(+1.47%) |
May 26, 2005 | 25.24 | 25.44 | 24.72 | 24.91 | 111,413 | -0.14(-0.57%) |
May 25, 2005 | 24.58 | 25.20 | 24.06 | 25.05 | 87,643 | +0.33(+1.35%) |
May 24, 2005 | 23.90 | 24.91 | 23.78 | 24.71 | 258,255 | +0.48(+2.00%) |
May 23, 2005 | 24.48 | 24.73 | 24.23 | 24.23 | 220,659 | -0.41(-1.65%) |
May 20, 2005 | 24.43 | 24.68 | 24.21 | 24.64 | 66,131 | +0.21(+0.88%) |
May 19, 2005 | 24.84 | 25.33 | 24.36 | 24.42 | 94,008 | -0.43(-1.73%) |
May 18, 2005 | 23.88 | 24.87 | 23.78 | 24.85 | 113,340 | +1.06(+4.44%) |
May 17, 2005 | 23.61 | 23.85 | 23.02 | 23.79 | 119,425 | +0.00(+0.00%) |
May 16, 2005 | 23.65 | 23.79 | 23.16 | 23.79 | 128,695 | +0.19(+0.81%) |
May 13, 2005 | 22.99 | 23.75 | 22.89 | 23.60 | 105,125 | +0.75(+3.27%) |
May 12, 2005 | 23.79 | 23.85 | 22.70 | 22.85 | 192,915 | -0.94(-3.94%) |
May 11, 2005 | 24.14 | 24.14 | 23.13 | 23.79 | 167,040 | -0.33(-1.38%) |
May 10, 2005 | 23.88 | 24.40 | 23.58 | 24.13 | 137,359 | -0.06(-0.26%) |
May 09, 2005 | 24.00 | 24.48 | 23.70 | 24.19 | 134,165 | +0.14(+0.60%) |
May 06, 2005 | 24.56 | 24.62 | 24.01 | 24.05 | 138,251 | -0.24(-0.98%) |
May 05, 2005 | 24.21 | 24.60 | 24.02 | 24.29 | 250,174 | +0.13(+0.53%) |
May 04, 2005 | 23.84 | 24.21 | 23.37 | 24.16 | 155,903 | +0.49(+2.08%) |
May 03, 2005 | 23.40 | 23.93 | 23.40 | 23.67 | 145,662 | +0.32(+1.36%) |