Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.16 | 30.28 | 29.99 | 30.01 | 569,562 | -0.26(-0.87%) |
Apr 27, 2006 | 30.30 | 30.39 | 30.14 | 30.28 | 524,944 | -0.11(-0.37%) |
Apr 26, 2006 | 30.22 | 30.82 | 30.12 | 30.39 | 312,992 | +0.27(+0.90%) |
Apr 25, 2006 | 30.22 | 30.23 | 30.05 | 30.12 | 387,796 | +0.01(+0.03%) |
Apr 24, 2006 | 30.26 | 30.26 | 29.87 | 30.11 | 391,159 | -0.15(-0.50%) |
Apr 21, 2006 | 30.26 | 30.34 | 30.08 | 30.26 | 337,894 | +0.05(+0.18%) |
Apr 20, 2006 | 30.27 | 30.59 | 29.88 | 30.21 | 1,197,731 | -0.73(-2.37%) |
Apr 19, 2006 | 30.00 | 31.59 | 29.88 | 30.94 | 1,422,101 | +0.95(+3.15%) |
Apr 18, 2006 | 28.97 | 30.40 | 28.78 | 30.00 | 2,325,878 | +2.00(+7.16%) |
Apr 17, 2006 | 28.29 | 28.49 | 27.97 | 27.99 | 313,662 | -0.24(-0.86%) |
Apr 13, 2006 | 27.95 | 28.23 | 27.80 | 28.23 | 414,083 | +0.35(+1.25%) |
Apr 12, 2006 | 28.14 | 28.20 | 27.83 | 27.89 | 255,545 | -0.25(-0.89%) |
Apr 11, 2006 | 28.13 | 28.26 | 27.98 | 28.14 | 241,958 | -0.08(-0.29%) |
Apr 10, 2006 | 28.16 | 28.29 | 28.05 | 28.22 | 176,662 | +0.06(+0.22%) |
Apr 07, 2006 | 28.30 | 28.36 | 28.04 | 28.16 | 378,912 | -0.05(-0.16%) |
Apr 06, 2006 | 28.28 | 28.28 | 28.07 | 28.20 | 137,572 | -0.05(-0.16%) |
Apr 05, 2006 | 28.26 | 28.31 | 28.13 | 28.25 | 641,199 | +0.09(+0.32%) |
Apr 04, 2006 | 28.11 | 28.28 | 27.98 | 28.16 | 451,392 | +0.09(+0.32%) |
Apr 03, 2006 | 28.84 | 29.16 | 28.03 | 28.07 | 651,623 | -1.10(-3.76%) |
Mar 31, 2006 | 29.28 | 29.66 | 29.05 | 29.16 | 380,442 | -0.19(-0.64%) |
Mar 30, 2006 | 29.57 | 29.68 | 29.28 | 29.35 | 216,684 | -0.30(-1.02%) |
Mar 29, 2006 | 29.35 | 29.66 | 29.29 | 29.66 | 179,789 | +0.23(+0.77%) |
Mar 28, 2006 | 29.25 | 29.68 | 28.94 | 29.43 | 348,404 | +0.26(+0.88%) |
Mar 27, 2006 | 29.18 | 29.21 | 28.95 | 29.17 | 121,614 | -0.08(-0.28%) |
Mar 24, 2006 | 29.09 | 29.29 | 28.97 | 29.26 | 234,012 | +0.01(+0.03%) |
Mar 23, 2006 | 29.66 | 29.66 | 29.08 | 29.25 | 277,709 | -0.41(-1.38%) |
Mar 22, 2006 | 29.69 | 29.79 | 29.34 | 29.66 | 685,351 | -0.02(-0.05%) |
Mar 21, 2006 | 29.95 | 29.95 | 29.55 | 29.67 | 1,078,519 | -0.22(-0.73%) |
Mar 20, 2006 | 28.86 | 29.95 | 28.86 | 29.89 | 992,244 | +0.96(+3.32%) |
Mar 17, 2006 | 28.66 | 28.94 | 28.45 | 28.93 | 345,636 | +0.36(+1.27%) |
Mar 16, 2006 | 28.61 | 28.70 | 28.32 | 28.57 | 243,135 | +0.08(+0.29%) |
Mar 15, 2006 | 28.54 | 28.54 | 28.19 | 28.48 | 203,193 | -0.05(-0.19%) |
Mar 14, 2006 | 28.45 | 28.64 | 28.20 | 28.54 | 293,122 | +0.19(+0.67%) |
Mar 13, 2006 | 28.14 | 28.52 | 28.13 | 28.35 | 308,184 | +0.34(+1.22%) |
Mar 10, 2006 | 27.53 | 28.07 | 27.37 | 28.01 | 183,559 | +0.67(+2.46%) |
Mar 09, 2006 | 27.73 | 27.81 | 27.31 | 27.33 | 145,850 | -0.34(-1.23%) |
Mar 08, 2006 | 27.54 | 27.81 | 27.54 | 27.67 | 134,392 | -0.06(-0.22%) |
Mar 07, 2006 | 27.62 | 27.74 | 27.50 | 27.73 | 136,804 | +0.03(+0.11%) |
Mar 06, 2006 | 27.86 | 27.89 | 27.55 | 27.70 | 105,167 | -0.19(-0.68%) |
Mar 03, 2006 | 28.53 | 28.61 | 27.81 | 27.89 | 305,892 | -0.74(-2.59%) |
Mar 02, 2006 | 28.38 | 28.64 | 28.38 | 28.64 | 174,284 | +0.18(+0.64%) |
Mar 01, 2006 | 28.61 | 28.61 | 28.18 | 28.45 | 359,660 | -0.06(-0.21%) |
Feb 28, 2006 | 28.32 | 28.94 | 28.20 | 28.51 | 459,874 | +0.20(+0.69%) |
Feb 27, 2006 | 27.99 | 28.39 | 27.99 | 28.32 | 262,744 | +0.31(+1.11%) |
Feb 24, 2006 | 27.70 | 28.12 | 27.47 | 28.01 | 412,511 | +0.39(+1.42%) |
Feb 23, 2006 | 27.73 | 28.16 | 27.57 | 27.61 | 239,798 | -0.05(-0.16%) |
Feb 22, 2006 | 27.08 | 27.80 | 27.08 | 27.66 | 256,864 | +0.63(+2.32%) |
Feb 21, 2006 | 26.81 | 27.06 | 26.77 | 27.03 | 213,628 | +0.17(+0.65%) |
Feb 17, 2006 | 26.93 | 26.98 | 26.71 | 26.86 | 153,899 | -0.13(-0.48%) |
Feb 16, 2006 | 26.97 | 27.22 | 26.96 | 26.99 | 113,013 | -0.06(-0.22%) |
Feb 15, 2006 | 26.71 | 27.05 | 26.68 | 27.05 | 132,663 | +0.21(+0.79%) |
Feb 14, 2006 | 26.74 | 26.86 | 26.67 | 26.83 | 157,592 | +0.16(+0.60%) |
Feb 13, 2006 | 26.86 | 27.06 | 26.55 | 26.68 | 255,082 | -0.31(-1.15%) |
Feb 10, 2006 | 26.80 | 26.99 | 26.59 | 26.99 | 170,116 | +0.28(+1.05%) |
Feb 09, 2006 | 26.86 | 26.95 | 26.55 | 26.71 | 317,032 | -0.09(-0.34%) |
Feb 08, 2006 | 26.83 | 27.05 | 26.61 | 26.80 | 301,287 | -0.07(-0.25%) |
Feb 07, 2006 | 26.65 | 26.93 | 26.35 | 26.86 | 360,065 | +0.29(+1.08%) |
Feb 06, 2006 | 27.30 | 27.90 | 26.56 | 26.58 | 433,648 | -0.91(-3.30%) |
Feb 03, 2006 | 27.37 | 27.50 | 27.28 | 27.49 | 217,303 | -0.01(-0.03%) |
Feb 02, 2006 | 27.67 | 27.93 | 27.33 | 27.49 | 130,334 | -0.34(-1.22%) |
Feb 01, 2006 | 27.89 | 28.19 | 27.81 | 27.83 | 317,018 | -0.09(-0.33%) |
Jan 31, 2006 | 27.92 | 28.17 | 27.36 | 27.92 | 403,326 | -0.16(-0.57%) |
Jan 30, 2006 | 28.49 | 28.82 | 27.95 | 28.08 | 335,761 | -0.35(-1.22%) |
Jan 27, 2006 | 27.90 | 28.98 | 27.86 | 28.43 | 651,608 | +0.45(+1.62%) |
Jan 26, 2006 | 27.37 | 28.09 | 27.32 | 27.98 | 586,877 | +0.58(+2.13%) |
Jan 25, 2006 | 27.42 | 27.54 | 27.11 | 27.39 | 492,781 | +0.14(+0.50%) |
Jan 24, 2006 | 27.05 | 27.33 | 27.04 | 27.26 | 224,928 | +0.17(+0.61%) |
Jan 23, 2006 | 27.36 | 27.36 | 26.99 | 27.09 | 231,597 | -0.11(-0.42%) |
Jan 20, 2006 | 27.58 | 27.59 | 27.20 | 27.21 | 306,607 | -0.28(-1.02%) |
Jan 19, 2006 | 27.74 | 27.89 | 27.43 | 27.49 | 278,264 | -0.28(-1.01%) |
Jan 18, 2006 | 27.65 | 28.02 | 27.47 | 27.77 | 172,432 | -0.05(-0.19%) |
Jan 17, 2006 | 28.22 | 28.22 | 27.77 | 27.82 | 375,139 | -0.35(-1.24%) |
Jan 13, 2006 | 28.20 | 28.57 | 28.09 | 28.17 | 644,291 | +0.37(+1.33%) |
Jan 12, 2006 | 28.23 | 28.33 | 27.66 | 27.80 | 226,423 | -0.49(-1.74%) |
Jan 11, 2006 | 28.31 | 28.51 | 28.12 | 28.29 | 214,540 | -0.01(-0.03%) |
Jan 10, 2006 | 27.88 | 28.29 | 27.88 | 28.29 | 236,107 | +0.38(+1.35%) |
Jan 09, 2006 | 27.93 | 27.98 | 27.77 | 27.92 | 312,177 | +0.05(+0.19%) |
Jan 06, 2006 | 28.06 | 28.35 | 27.73 | 27.86 | 263,668 | -0.09(-0.32%) |
Jan 05, 2006 | 27.99 | 28.04 | 27.83 | 27.95 | 143,537 | -0.10(-0.35%) |
Jan 04, 2006 | 28.17 | 28.42 | 27.92 | 28.05 | 411,435 | -0.02(-0.05%) |
Jan 03, 2006 | 27.61 | 28.24 | 27.56 | 28.07 | 425,548 | +0.46(+1.67%) |
Dec 30, 2005 | 27.82 | 27.84 | 27.36 | 27.61 | 197,855 | -0.17(-0.60%) |
Dec 29, 2005 | 28.03 | 28.25 | 27.73 | 27.77 | 225,503 | -0.10(-0.35%) |
Dec 28, 2005 | 27.79 | 28.06 | 27.49 | 27.87 | 323,575 | +0.14(+0.52%) |
Dec 27, 2005 | 27.99 | 28.14 | 27.73 | 27.73 | 253,124 | -0.11(-0.38%) |
Dec 23, 2005 | 27.68 | 27.89 | 27.68 | 27.83 | 120,549 | +0.05(+0.16%) |
Dec 22, 2005 | 27.91 | 27.93 | 27.52 | 27.79 | 122,670 | -0.10(-0.35%) |
Dec 21, 2005 | 27.94 | 27.95 | 27.57 | 27.89 | 452,580 | +0.14(+0.52%) |
Dec 20, 2005 | 27.73 | 28.42 | 27.62 | 27.74 | 254,958 | +0.02(+0.08%) |
Dec 19, 2005 | 28.04 | 28.13 | 27.64 | 27.72 | 325,953 | -0.39(-1.37%) |
Dec 16, 2005 | 28.31 | 28.53 | 27.93 | 28.11 | 422,434 | +0.00(+0.00%) |
Dec 15, 2005 | 28.48 | 28.48 | 27.98 | 28.11 | 409,657 | -0.17(-0.62%) |
Dec 14, 2005 | 27.81 | 28.56 | 27.80 | 28.28 | 580,276 | +0.22(+0.78%) |
Dec 13, 2005 | 27.50 | 28.06 | 27.47 | 28.06 | 357,282 | +0.50(+1.81%) |
Dec 12, 2005 | 27.60 | 27.75 | 27.53 | 27.56 | 344,524 | -0.05(-0.19%) |
Dec 09, 2005 | 27.61 | 27.80 | 27.55 | 27.61 | 281,632 | +0.00(+0.00%) |
Dec 08, 2005 | 27.65 | 27.99 | 27.46 | 27.61 | 177,702 | -0.13(-0.46%) |
Dec 07, 2005 | 28.18 | 28.34 | 27.56 | 27.74 | 326,815 | -0.56(-1.98%) |
Dec 06, 2005 | 28.21 | 28.53 | 28.11 | 28.30 | 269,082 | +0.14(+0.51%) |
Dec 05, 2005 | 28.45 | 28.55 | 28.02 | 28.16 | 318,628 | -0.21(-0.75%) |
Dec 02, 2005 | 28.67 | 28.68 | 28.17 | 28.37 | 304,334 | -0.45(-1.55%) |
Dec 01, 2005 | 28.75 | 28.82 | 28.55 | 28.82 | 398,404 | +0.10(+0.34%) |
Nov 30, 2005 | 28.77 | 29.07 | 28.56 | 28.72 | 573,181 | -0.20(-0.68%) |
Nov 29, 2005 | 28.96 | 29.13 | 28.77 | 28.92 | 225,666 | +0.07(+0.24%) |
Nov 28, 2005 | 29.16 | 29.20 | 28.84 | 28.85 | 239,440 | -0.14(-0.50%) |
Nov 25, 2005 | 29.28 | 29.28 | 28.81 | 28.99 | 130,955 | -0.21(-0.73%) |
Nov 23, 2005 | 29.07 | 29.39 | 29.07 | 29.20 | 202,267 | +0.07(+0.23%) |
Nov 22, 2005 | 29.39 | 29.39 | 29.03 | 29.13 | 285,300 | -0.23(-0.77%) |
Nov 21, 2005 | 29.11 | 29.41 | 28.97 | 29.36 | 292,455 | +0.26(+0.88%) |
Nov 18, 2005 | 29.05 | 29.16 | 28.76 | 29.10 | 564,645 | -0.11(-0.39%) |
Nov 17, 2005 | 29.10 | 29.25 | 28.94 | 29.22 | 287,213 | +0.24(+0.84%) |
Nov 16, 2005 | 29.09 | 29.21 | 28.95 | 28.98 | 220,376 | -0.17(-0.60%) |
Nov 15, 2005 | 29.29 | 29.33 | 28.97 | 29.15 | 504,134 | -0.12(-0.41%) |
Nov 14, 2005 | 29.14 | 29.27 | 28.51 | 29.27 | 566,610 | +0.02(+0.05%) |
Nov 11, 2005 | 28.84 | 29.31 | 28.69 | 29.26 | 223,911 | +0.31(+1.07%) |
Nov 10, 2005 | 29.00 | 29.08 | 28.69 | 28.95 | 393,572 | -0.03(-0.10%) |
Nov 09, 2005 | 29.01 | 29.05 | 28.73 | 28.98 | 248,107 | +0.03(+0.10%) |
Nov 08, 2005 | 28.90 | 29.05 | 28.60 | 28.95 | 304,355 | -0.07(-0.23%) |
Nov 07, 2005 | 29.01 | 29.19 | 28.48 | 29.01 | 762,081 | -0.30(-1.01%) |
Nov 04, 2005 | 28.88 | 29.36 | 28.81 | 29.31 | 648,405 | +0.41(+1.41%) |
Nov 03, 2005 | 29.41 | 29.41 | 28.82 | 28.90 | 548,373 | -0.48(-1.62%) |
Nov 02, 2005 | 28.82 | 29.38 | 28.82 | 29.38 | 242,777 | +0.51(+1.78%) |
Nov 01, 2005 | 28.81 | 28.98 | 28.71 | 28.86 | 494,852 | -0.11(-0.37%) |
Oct 31, 2005 | 29.10 | 29.34 | 28.85 | 28.97 | 499,876 | -0.07(-0.23%) |
Oct 28, 2005 | 28.51 | 29.10 | 28.49 | 29.04 | 386,817 | +0.47(+1.64%) |
Oct 27, 2005 | 28.43 | 28.72 | 28.37 | 28.57 | 365,386 | +0.02(+0.08%) |
Oct 26, 2005 | 28.45 | 28.65 | 28.45 | 28.54 | 352,154 | -0.05(-0.18%) |
Oct 25, 2005 | 28.57 | 28.76 | 28.36 | 28.60 | 645,238 | -0.11(-0.37%) |
Oct 24, 2005 | 27.86 | 28.74 | 27.83 | 28.70 | 515,981 | +0.85(+3.04%) |
Oct 21, 2005 | 27.57 | 27.91 | 27.51 | 27.86 | 549,805 | +0.26(+0.93%) |
Oct 20, 2005 | 27.88 | 27.98 | 27.45 | 27.60 | 856,793 | -0.38(-1.35%) |
Oct 19, 2005 | 25.54 | 27.99 | 25.54 | 27.98 | 1,957,131 | +2.97(+11.86%) |
Oct 18, 2005 | 25.03 | 25.11 | 24.96 | 25.01 | 514,539 | -0.03(-0.12%) |
Oct 17, 2005 | 25.28 | 25.53 | 24.94 | 25.04 | 378,340 | -0.30(-1.19%) |
Oct 14, 2005 | 24.89 | 25.50 | 24.81 | 25.34 | 244,233 | +0.45(+1.82%) |
Oct 13, 2005 | 24.26 | 24.97 | 24.13 | 24.89 | 473,516 | +0.64(+2.65%) |
Oct 12, 2005 | 24.10 | 24.38 | 24.01 | 24.25 | 364,095 | +0.15(+0.63%) |
Oct 11, 2005 | 24.47 | 24.47 | 23.88 | 24.10 | 596,128 | -0.35(-1.42%) |
Oct 10, 2005 | 24.63 | 24.64 | 24.22 | 24.44 | 447,022 | -0.19(-0.77%) |
Oct 07, 2005 | 24.97 | 25.15 | 24.58 | 24.63 | 484,910 | -0.30(-1.18%) |
Oct 06, 2005 | 25.40 | 25.60 | 24.75 | 24.93 | 330,564 | -0.45(-1.79%) |
Oct 05, 2005 | 25.57 | 25.85 | 25.37 | 25.38 | 313,539 | -0.24(-0.94%) |
Oct 04, 2005 | 26.15 | 26.18 | 25.62 | 25.62 | 220,713 | -0.43(-1.65%) |
Oct 03, 2005 | 25.65 | 26.10 | 25.65 | 26.06 | 183,359 | +0.30(+1.18%) |
Sep 30, 2005 | 25.65 | 25.82 | 25.53 | 25.75 | 211,190 | +0.05(+0.18%) |
Sep 29, 2005 | 25.50 | 25.78 | 25.48 | 25.71 | 253,969 | +0.19(+0.74%) |
Sep 28, 2005 | 25.72 | 25.78 | 25.40 | 25.52 | 432,310 | -0.20(-0.79%) |
Sep 27, 2005 | 25.71 | 25.80 | 25.59 | 25.72 | 323,076 | +0.02(+0.06%) |
Sep 26, 2005 | 25.57 | 25.84 | 25.57 | 25.71 | 368,605 | +0.25(+0.98%) |
Sep 23, 2005 | 25.46 | 25.54 | 24.97 | 25.46 | 304,638 | +0.36(+1.42%) |
Sep 22, 2005 | 25.10 | 25.33 | 24.95 | 25.10 | 216,170 | -0.20(-0.78%) |
Sep 21, 2005 | 25.47 | 25.50 | 24.97 | 25.30 | 302,896 | -0.20(-0.77%) |
Sep 20, 2005 | 25.83 | 26.03 | 25.47 | 25.50 | 463,909 | -0.28(-1.09%) |
Sep 19, 2005 | 25.75 | 25.98 | 25.72 | 25.78 | 385,977 | -0.10(-0.38%) |
Sep 16, 2005 | 25.11 | 25.96 | 25.08 | 25.87 | 805,652 | +1.40(+5.72%) |
Sep 15, 2005 | 24.69 | 24.69 | 24.28 | 24.47 | 342,037 | -0.08(-0.31%) |
Sep 14, 2005 | 24.93 | 25.06 | 24.44 | 24.55 | 174,873 | -0.28(-1.13%) |
Sep 13, 2005 | 25.29 | 25.52 | 24.74 | 24.83 | 243,885 | -0.61(-2.41%) |
Sep 12, 2005 | 25.41 | 25.55 | 25.27 | 25.44 | 236,657 | -0.08(-0.30%) |
Sep 09, 2005 | 25.61 | 25.61 | 25.31 | 25.52 | 278,337 | -0.02(-0.06%) |
Sep 08, 2005 | 25.65 | 25.72 | 25.41 | 25.53 | 625,047 | -0.11(-0.44%) |
Sep 07, 2005 | 26.18 | 26.18 | 25.62 | 25.65 | 324,938 | -0.53(-2.02%) |
Sep 06, 2005 | 25.86 | 26.21 | 25.86 | 26.18 | 205,243 | +0.18(+0.70%) |
Sep 02, 2005 | 26.29 | 26.31 | 25.79 | 25.99 | 180,468 | -0.30(-1.12%) |
Sep 01, 2005 | 25.68 | 26.40 | 25.59 | 26.29 | 471,934 | +0.61(+2.39%) |
Aug 31, 2005 | 25.20 | 25.68 | 25.19 | 25.68 | 491,083 | +0.71(+2.85%) |
Aug 30, 2005 | 24.78 | 25.02 | 24.66 | 24.97 | 313,247 | +0.13(+0.52%) |
Aug 29, 2005 | 24.97 | 24.97 | 24.58 | 24.84 | 309,916 | -0.17(-0.70%) |
Aug 26, 2005 | 25.50 | 25.62 | 24.97 | 25.01 | 466,288 | -0.60(-2.33%) |
Aug 25, 2005 | 25.58 | 25.64 | 25.46 | 25.61 | 160,488 | +0.08(+0.30%) |
Aug 24, 2005 | 25.72 | 25.72 | 25.47 | 25.53 | 323,545 | -0.18(-0.71%) |
Aug 23, 2005 | 25.84 | 25.84 | 25.67 | 25.71 | 544,102 | -0.12(-0.47%) |
Aug 22, 2005 | 25.71 | 25.84 | 25.65 | 25.84 | 125,693 | +0.18(+0.71%) |
Aug 19, 2005 | 25.53 | 25.78 | 25.51 | 25.65 | 222,191 | +0.01(+0.03%) |
Aug 18, 2005 | 25.71 | 25.76 | 25.40 | 25.65 | 189,371 | -0.07(-0.26%) |
Aug 17, 2005 | 25.87 | 25.96 | 25.64 | 25.71 | 358,526 | -0.10(-0.38%) |
Aug 16, 2005 | 26.25 | 26.25 | 25.77 | 25.81 | 281,103 | -0.40(-1.53%) |
Aug 15, 2005 | 26.21 | 26.43 | 26.17 | 26.21 | 177,702 | +0.00(+0.00%) |
Aug 12, 2005 | 26.21 | 26.30 | 26.18 | 26.21 | 400,068 | -0.15(-0.57%) |
Aug 11, 2005 | 25.83 | 26.41 | 25.83 | 26.37 | 298,416 | +0.45(+1.72%) |
Aug 10, 2005 | 25.77 | 26.06 | 25.72 | 25.92 | 235,689 | +0.21(+0.82%) |
Aug 09, 2005 | 26.02 | 26.02 | 25.70 | 25.71 | 411,454 | -0.27(-1.05%) |
Aug 08, 2005 | 25.91 | 26.27 | 25.91 | 25.98 | 552,710 | -0.05(-0.20%) |
Aug 05, 2005 | 26.29 | 26.34 | 25.90 | 26.03 | 736,563 | -0.19(-0.72%) |
Aug 04, 2005 | 26.28 | 26.30 | 25.99 | 26.22 | 599,796 | +0.06(+0.23%) |
Aug 03, 2005 | 25.79 | 26.21 | 25.75 | 26.16 | 433,369 | +0.33(+1.29%) |
Aug 02, 2005 | 25.72 | 25.83 | 25.63 | 25.83 | 678,034 | +0.08(+0.29%) |
Aug 01, 2005 | 26.15 | 26.28 | 25.71 | 25.75 | 416,170 | -0.35(-1.33%) |
Jul 29, 2005 | 26.23 | 26.37 | 26.06 | 26.10 | 373,682 | -0.21(-0.81%) |
Jul 28, 2005 | 26.42 | 26.58 | 26.22 | 26.31 | 273,889 | -0.17(-0.63%) |
Jul 27, 2005 | 26.82 | 26.82 | 26.41 | 26.48 | 395,926 | -0.30(-1.13%) |
Jul 26, 2005 | 26.98 | 27.04 | 26.69 | 26.78 | 268,676 | -0.18(-0.67%) |
Jul 25, 2005 | 26.78 | 27.24 | 26.78 | 26.96 | 650,639 | +0.13(+0.48%) |
Jul 22, 2005 | 27.22 | 27.30 | 26.76 | 26.83 | 1,050,832 | -0.45(-1.66%) |
Jul 21, 2005 | 28.36 | 28.67 | 26.90 | 27.29 | 754,675 | -1.02(-3.61%) |
Jul 20, 2005 | 27.65 | 28.31 | 27.65 | 28.31 | 269,082 | +0.62(+2.24%) |
Jul 19, 2005 | 27.84 | 28.20 | 27.55 | 27.69 | 271,379 | -0.15(-0.54%) |
Jul 18, 2005 | 28.26 | 28.26 | 27.70 | 27.84 | 261,372 | -0.46(-1.63%) |
Jul 15, 2005 | 28.00 | 28.44 | 28.00 | 28.30 | 316,160 | +0.29(+1.03%) |
Jul 14, 2005 | 28.22 | 28.36 | 27.71 | 28.01 | 327,241 | -0.36(-1.28%) |
Jul 13, 2005 | 28.79 | 28.79 | 28.18 | 28.38 | 344,754 | -0.37(-1.29%) |
Jul 12, 2005 | 28.29 | 28.92 | 28.19 | 28.75 | 398,626 | +0.42(+1.50%) |
Jul 11, 2005 | 28.33 | 29.07 | 27.87 | 28.33 | 737,697 | +0.00(+0.00%) |
Jul 08, 2005 | 27.64 | 28.33 | 27.63 | 28.33 | 544,244 | +0.61(+2.21%) |
Jul 07, 2005 | 27.24 | 27.73 | 27.12 | 27.71 | 571,655 | +0.48(+1.75%) |
Jul 06, 2005 | 27.42 | 27.45 | 27.07 | 27.24 | 815,663 | -0.14(-0.50%) |
Jul 05, 2005 | 27.24 | 27.46 | 27.08 | 27.37 | 629,439 | +0.22(+0.81%) |
Jul 01, 2005 | 26.29 | 27.46 | 26.06 | 27.15 | 1,584,966 | +1.74(+6.85%) |
Jun 30, 2005 | 25.46 | 26.18 | 25.40 | 25.41 | 457,616 | -0.01(-0.03%) |
Jun 29, 2005 | 25.16 | 25.45 | 25.09 | 25.42 | 442,240 | +0.20(+0.78%) |
Jun 28, 2005 | 24.66 | 25.29 | 24.45 | 25.22 | 607,604 | +0.61(+2.49%) |
Jun 27, 2005 | 24.16 | 24.66 | 24.00 | 24.61 | 441,637 | +0.44(+1.82%) |
Jun 24, 2005 | 24.01 | 24.26 | 23.86 | 24.17 | 3,588,258 | +0.09(+0.38%) |
Jun 23, 2005 | 24.62 | 24.81 | 24.04 | 24.08 | 429,018 | -0.60(-2.42%) |
Jun 22, 2005 | 24.44 | 24.74 | 24.32 | 24.68 | 755,990 | +0.30(+1.24%) |
Jun 21, 2005 | 24.31 | 24.59 | 24.30 | 24.38 | 266,877 | -0.07(-0.28%) |
Jun 20, 2005 | 24.22 | 24.48 | 24.21 | 24.44 | 331,478 | +0.14(+0.56%) |
Jun 17, 2005 | 24.44 | 24.44 | 24.15 | 24.31 | 684,153 | +0.01(+0.03%) |
Jun 16, 2005 | 24.52 | 24.52 | 24.23 | 24.30 | 433,382 | -0.05(-0.19%) |
Jun 15, 2005 | 24.44 | 24.49 | 24.21 | 24.35 | 733,340 | -0.05(-0.22%) |
Jun 14, 2005 | 24.72 | 24.72 | 23.88 | 24.40 | 882,730 | -0.30(-1.23%) |
Jun 13, 2005 | 24.89 | 24.91 | 24.47 | 24.70 | 653,283 | -0.26(-1.03%) |
Jun 10, 2005 | 25.06 | 25.20 | 24.88 | 24.96 | 538,752 | -0.27(-1.08%) |
Jun 09, 2005 | 25.14 | 25.27 | 24.97 | 25.23 | 508,781 | -0.05(-0.21%) |
Jun 08, 2005 | 25.46 | 25.53 | 25.12 | 25.28 | 388,557 | -0.16(-0.62%) |
Jun 07, 2005 | 25.34 | 25.70 | 25.33 | 25.44 | 303,434 | +0.04(+0.15%) |
Jun 06, 2005 | 25.15 | 25.44 | 25.00 | 25.40 | 420,599 | +0.17(+0.66%) |
Jun 03, 2005 | 25.77 | 25.86 | 25.23 | 25.24 | 330,769 | -0.57(-2.20%) |
Jun 02, 2005 | 25.96 | 25.99 | 25.70 | 25.81 | 404,172 | -0.04(-0.15%) |
Jun 01, 2005 | 25.40 | 26.10 | 25.37 | 25.84 | 303,069 | +0.39(+1.55%) |
May 31, 2005 | 25.59 | 25.65 | 25.38 | 25.45 | 485,388 | -0.12(-0.47%) |
May 27, 2005 | 25.34 | 25.71 | 25.27 | 25.57 | 99,709 | +0.00(+0.00%) |
May 26, 2005 | 25.22 | 25.68 | 25.22 | 25.57 | 123,999 | +0.33(+1.29%) |
May 25, 2005 | 25.65 | 25.65 | 25.13 | 25.25 | 254,304 | -0.49(-1.91%) |
May 24, 2005 | 25.55 | 25.81 | 25.42 | 25.74 | 597,055 | -0.05(-0.21%) |
May 23, 2005 | 25.87 | 25.95 | 25.77 | 25.79 | 397,859 | -0.09(-0.35%) |
May 20, 2005 | 26.10 | 26.10 | 25.61 | 25.88 | 660,114 | -0.17(-0.67%) |
May 19, 2005 | 26.19 | 26.33 | 25.67 | 26.06 | 702,115 | -0.38(-1.43%) |
May 18, 2005 | 25.42 | 26.43 | 25.27 | 26.43 | 667,110 | +1.14(+4.52%) |
May 17, 2005 | 25.27 | 25.35 | 24.97 | 25.29 | 463,080 | +0.11(+0.42%) |
May 16, 2005 | 24.51 | 25.19 | 24.35 | 25.19 | 358,546 | +0.79(+3.26%) |
May 13, 2005 | 24.47 | 24.59 | 24.08 | 24.39 | 306,056 | -0.13(-0.52%) |
May 12, 2005 | 24.32 | 24.61 | 24.32 | 24.52 | 535,660 | +0.16(+0.65%) |
May 11, 2005 | 24.07 | 24.40 | 23.87 | 24.36 | 249,154 | +0.24(+1.00%) |
May 10, 2005 | 24.25 | 24.41 | 24.07 | 24.12 | 295,750 | -0.20(-0.84%) |
May 09, 2005 | 24.54 | 24.79 | 24.22 | 24.32 | 444,800 | -0.32(-1.29%) |
May 06, 2005 | 24.75 | 24.84 | 24.44 | 24.64 | 288,918 | +0.11(+0.46%) |
May 05, 2005 | 24.89 | 24.89 | 24.29 | 24.53 | 451,139 | -0.20(-0.83%) |
May 04, 2005 | 24.35 | 24.81 | 24.26 | 24.73 | 285,559 | +0.40(+1.65%) |
May 03, 2005 | 24.47 | 24.66 | 24.17 | 24.33 | 288,228 | -0.26(-1.05%) |