Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.19 | 28.31 | 28.01 | 28.10 | 1,244,472 | -0.16(-0.57%) |
Apr 27, 2006 | 28.30 | 28.44 | 28.00 | 28.26 | 1,668,154 | -0.05(-0.17%) |
Apr 26, 2006 | 28.22 | 28.54 | 28.07 | 28.31 | 2,643,417 | +0.03(+0.11%) |
Apr 25, 2006 | 29.03 | 29.18 | 28.22 | 28.27 | 3,347,360 | -0.83(-2.85%) |
Apr 24, 2006 | 29.23 | 29.31 | 29.00 | 29.10 | 1,754,952 | -0.28(-0.96%) |
Apr 21, 2006 | 29.72 | 29.76 | 29.20 | 29.39 | 1,822,503 | -0.25(-0.84%) |
Apr 20, 2006 | 29.70 | 29.72 | 29.27 | 29.64 | 1,148,982 | +0.04(+0.14%) |
Apr 19, 2006 | 29.52 | 29.76 | 29.37 | 29.60 | 1,037,971 | +0.06(+0.22%) |
Apr 18, 2006 | 28.99 | 29.68 | 28.85 | 29.53 | 1,416,081 | +0.54(+1.86%) |
Apr 17, 2006 | 29.03 | 29.25 | 28.89 | 28.99 | 1,123,030 | -0.11(-0.39%) |
Apr 13, 2006 | 29.00 | 29.32 | 28.83 | 29.10 | 1,147,120 | +0.10(+0.36%) |
Apr 12, 2006 | 28.67 | 29.02 | 28.64 | 29.00 | 1,406,892 | +0.05(+0.17%) |
Apr 11, 2006 | 29.10 | 29.27 | 28.91 | 28.95 | 1,734,960 | -0.13(-0.44%) |
Apr 10, 2006 | 28.94 | 29.28 | 28.90 | 29.08 | 2,143,617 | +0.09(+0.31%) |
Apr 07, 2006 | 29.47 | 29.76 | 28.90 | 28.99 | 1,679,827 | -0.36(-1.23%) |
Apr 06, 2006 | 29.18 | 29.55 | 29.12 | 29.35 | 2,183,228 | +0.06(+0.22%) |
Apr 05, 2006 | 29.68 | 29.72 | 29.29 | 29.29 | 2,145,231 | -0.27(-0.90%) |
Apr 04, 2006 | 29.28 | 29.77 | 29.19 | 29.56 | 1,852,429 | +0.02(+0.08%) |
Apr 03, 2006 | 30.60 | 30.60 | 29.39 | 29.53 | 2,232,650 | -0.70(-2.32%) |
Mar 31, 2006 | 30.12 | 30.40 | 30.12 | 30.23 | 1,315,624 | +0.02(+0.05%) |
Mar 30, 2006 | 30.43 | 30.58 | 30.13 | 30.22 | 1,852,677 | -0.24(-0.79%) |
Mar 29, 2006 | 31.21 | 31.22 | 30.32 | 30.46 | 2,290,763 | -0.90(-2.88%) |
Mar 28, 2006 | 30.09 | 31.37 | 29.76 | 31.36 | 5,549,960 | +0.35(+1.12%) |
Mar 27, 2006 | 31.26 | 31.62 | 30.98 | 31.01 | 1,933,390 | -0.39(-1.26%) |
Mar 24, 2006 | 31.41 | 31.47 | 31.21 | 31.41 | 1,139,545 | -0.04(-0.13%) |
Mar 23, 2006 | 31.30 | 31.72 | 31.30 | 31.45 | 1,106,515 | +0.10(+0.31%) |
Mar 22, 2006 | 31.34 | 31.41 | 31.10 | 31.35 | 1,058,459 | -0.05(-0.15%) |
Mar 21, 2006 | 31.41 | 31.58 | 31.25 | 31.40 | 1,177,046 | -0.08(-0.26%) |
Mar 20, 2006 | 31.65 | 31.68 | 31.28 | 31.48 | 1,541,869 | -0.05(-0.15%) |
Mar 17, 2006 | 31.77 | 31.81 | 31.39 | 31.53 | 1,520,139 | +0.04(+0.13%) |
Mar 16, 2006 | 31.27 | 31.77 | 31.25 | 31.49 | 2,301,566 | +0.28(+0.90%) |
Mar 15, 2006 | 30.80 | 31.25 | 30.29 | 31.21 | 2,875,623 | +1.33(+4.45%) |
Mar 14, 2006 | 29.64 | 29.89 | 29.45 | 29.88 | 1,391,122 | +0.31(+1.06%) |
Mar 13, 2006 | 29.40 | 30.40 | 29.35 | 29.56 | 1,334,126 | +0.21(+0.71%) |
Mar 10, 2006 | 29.28 | 29.45 | 29.13 | 29.35 | 1,381,064 | +0.16(+0.55%) |
Mar 09, 2006 | 29.54 | 29.54 | 29.03 | 29.19 | 1,527,837 | -0.17(-0.58%) |
Mar 08, 2006 | 29.00 | 29.37 | 28.90 | 29.36 | 2,532,778 | +0.32(+1.11%) |
Mar 07, 2006 | 29.04 | 29.25 | 28.91 | 29.04 | 1,804,497 | +0.04(+0.14%) |
Mar 06, 2006 | 29.48 | 29.72 | 28.98 | 29.00 | 1,707,517 | -0.63(-2.12%) |
Mar 03, 2006 | 29.42 | 29.90 | 29.33 | 29.63 | 1,494,559 | -0.06(-0.22%) |
Mar 02, 2006 | 30.13 | 30.17 | 29.49 | 29.69 | 1,362,313 | -0.64(-2.10%) |
Mar 01, 2006 | 29.85 | 30.33 | 29.67 | 30.33 | 853,448 | +0.43(+1.43%) |
Feb 28, 2006 | 30.08 | 30.14 | 29.57 | 29.90 | 1,013,881 | -0.18(-0.59%) |
Feb 27, 2006 | 29.98 | 30.32 | 29.88 | 30.08 | 956,637 | +0.10(+0.32%) |
Feb 24, 2006 | 30.06 | 30.17 | 29.66 | 29.98 | 813,836 | -0.15(-0.51%) |
Feb 23, 2006 | 29.89 | 30.42 | 29.74 | 30.14 | 1,022,076 | +0.14(+0.46%) |
Feb 22, 2006 | 29.74 | 30.11 | 29.64 | 30.00 | 962,100 | +0.36(+1.22%) |
Feb 21, 2006 | 29.92 | 30.03 | 29.30 | 29.64 | 1,115,455 | -0.32(-1.08%) |
Feb 17, 2006 | 30.27 | 30.36 | 29.86 | 29.96 | 1,260,242 | -0.19(-0.64%) |
Feb 16, 2006 | 30.00 | 30.20 | 29.89 | 30.15 | 905,849 | +0.11(+0.38%) |
Feb 15, 2006 | 29.47 | 30.12 | 29.27 | 30.04 | 1,452,340 | +0.42(+1.41%) |
Feb 14, 2006 | 29.19 | 29.68 | 28.95 | 29.62 | 2,677,565 | +0.38(+1.29%) |
Feb 13, 2006 | 29.30 | 29.35 | 29.10 | 29.24 | 1,083,170 | -0.04(-0.14%) |
Feb 10, 2006 | 28.96 | 29.33 | 28.87 | 29.28 | 2,385,508 | +0.43(+1.48%) |
Feb 09, 2006 | 28.81 | 29.26 | 28.71 | 28.85 | 2,538,118 | +0.24(+0.84%) |
Feb 08, 2006 | 29.11 | 29.14 | 28.33 | 28.61 | 3,290,240 | -0.53(-1.82%) |
Feb 07, 2006 | 29.20 | 29.54 | 29.09 | 29.14 | 1,304,572 | -0.02(-0.06%) |
Feb 06, 2006 | 29.32 | 29.43 | 28.95 | 29.16 | 2,094,568 | -0.13(-0.44%) |
Feb 03, 2006 | 29.68 | 29.75 | 29.23 | 29.29 | 3,031,710 | -0.54(-1.81%) |
Feb 02, 2006 | 29.86 | 30.12 | 29.72 | 29.83 | 2,024,161 | -0.23(-0.75%) |
Feb 01, 2006 | 30.08 | 30.14 | 29.84 | 30.05 | 2,703,890 | -0.31(-1.01%) |
Jan 31, 2006 | 30.64 | 30.76 | 30.18 | 30.36 | 2,047,506 | -0.40(-1.31%) |
Jan 30, 2006 | 30.84 | 31.26 | 30.61 | 30.76 | 989,667 | -0.10(-0.31%) |
Jan 27, 2006 | 30.89 | 31.08 | 30.60 | 30.86 | 1,318,604 | -0.03(-0.10%) |
Jan 26, 2006 | 30.61 | 31.00 | 30.68 | 30.89 | 1,902,222 | +0.28(+0.92%) |
Jan 25, 2006 | 30.68 | 30.86 | 30.50 | 30.61 | 1,774,447 | +0.07(+0.24%) |
Jan 24, 2006 | 30.80 | 31.07 | 30.38 | 30.54 | 2,860,474 | -0.29(-0.94%) |
Jan 23, 2006 | 31.53 | 31.67 | 30.74 | 30.83 | 1,886,080 | -0.94(-2.97%) |
Jan 20, 2006 | 32.17 | 33.11 | 31.71 | 31.77 | 3,422,113 | -0.26(-0.80%) |
Jan 19, 2006 | 31.86 | 32.17 | 31.67 | 32.03 | 782,420 | +0.21(+0.66%) |
Jan 18, 2006 | 31.64 | 32.12 | 31.48 | 31.82 | 1,152,708 | -0.08(-0.25%) |
Jan 17, 2006 | 31.91 | 32.12 | 31.83 | 31.90 | 1,309,539 | -0.23(-0.70%) |
Jan 13, 2006 | 32.28 | 32.28 | 32.01 | 32.12 | 1,353,870 | +0.01(+0.03%) |
Jan 12, 2006 | 32.29 | 32.74 | 31.79 | 32.12 | 1,982,190 | -0.52(-1.58%) |
Jan 11, 2006 | 33.02 | 33.25 | 32.34 | 32.63 | 1,910,914 | -0.46(-1.39%) |
Jan 10, 2006 | 32.02 | 33.20 | 31.91 | 33.09 | 4,023,861 | +0.92(+2.85%) |
Jan 09, 2006 | 31.40 | 32.55 | 31.39 | 32.17 | 2,513,159 | +0.81(+2.57%) |
Jan 06, 2006 | 31.25 | 31.42 | 30.88 | 31.37 | 1,275,764 | +0.31(+0.99%) |
Jan 05, 2006 | 30.77 | 31.20 | 30.71 | 31.06 | 1,694,479 | +0.29(+0.94%) |
Jan 04, 2006 | 31.02 | 31.10 | 30.50 | 30.77 | 2,132,317 | -0.46(-1.47%) |
Jan 03, 2006 | 31.01 | 31.34 | 30.54 | 31.23 | 1,403,415 | +0.39(+1.28%) |
Dec 30, 2005 | 31.20 | 31.28 | 30.84 | 30.84 | 731,261 | -0.27(-0.88%) |
Dec 29, 2005 | 31.17 | 31.31 | 30.98 | 31.11 | 977,374 | +0.04(+0.13%) |
Dec 28, 2005 | 30.82 | 31.21 | 30.71 | 31.07 | 938,756 | +0.23(+0.73%) |
Dec 27, 2005 | 31.32 | 31.43 | 30.75 | 30.84 | 1,111,978 | -0.69(-2.20%) |
Dec 23, 2005 | 31.31 | 31.62 | 31.24 | 31.54 | 655,639 | +0.04(+0.13%) |
Dec 22, 2005 | 31.33 | 31.54 | 30.92 | 31.50 | 1,769,356 | +0.34(+1.09%) |
Dec 21, 2005 | 31.38 | 31.52 | 31.09 | 31.16 | 1,550,313 | -0.16(-0.51%) |
Dec 20, 2005 | 31.21 | 31.56 | 30.88 | 31.32 | 1,808,347 | +0.01(+0.03%) |
Dec 19, 2005 | 31.71 | 31.71 | 31.25 | 31.31 | 1,375,103 | -0.23(-0.74%) |
Dec 16, 2005 | 32.04 | 32.21 | 31.54 | 31.54 | 1,774,447 | -0.49(-1.53%) |
Dec 15, 2005 | 32.45 | 32.42 | 31.73 | 32.04 | 1,236,401 | -0.41(-1.27%) |
Dec 14, 2005 | 31.25 | 32.45 | 31.25 | 32.45 | 3,311,474 | +0.83(+2.62%) |
Dec 13, 2005 | 32.11 | 32.30 | 31.61 | 31.62 | 2,516,884 | -0.60(-1.85%) |
Dec 12, 2005 | 32.38 | 32.68 | 32.12 | 32.21 | 1,851,311 | -0.18(-0.55%) |
Dec 09, 2005 | 32.70 | 32.73 | 31.77 | 32.39 | 2,488,697 | -0.30(-0.91%) |
Dec 08, 2005 | 32.95 | 33.07 | 32.64 | 32.69 | 2,799,380 | -0.33(-1.00%) |
Dec 07, 2005 | 33.42 | 33.42 | 32.78 | 33.02 | 1,497,787 | -0.27(-0.80%) |
Dec 06, 2005 | 32.53 | 33.62 | 32.48 | 33.28 | 1,607,061 | +0.29(+0.88%) |
Dec 05, 2005 | 33.18 | 33.23 | 32.63 | 32.99 | 1,783,512 | -0.07(-0.22%) |
Dec 02, 2005 | 32.98 | 33.73 | 32.78 | 33.07 | 1,557,143 | +0.15(+0.46%) |
Dec 01, 2005 | 32.41 | 33.07 | 32.25 | 32.91 | 2,446,602 | +0.14(+0.42%) |
Nov 30, 2005 | 33.18 | 33.45 | 32.13 | 32.78 | 7,385,626 | -1.16(-3.42%) |
Nov 29, 2005 | 34.20 | 34.41 | 33.76 | 33.94 | 3,747,201 | -0.27(-0.78%) |
Nov 28, 2005 | 34.95 | 35.27 | 33.85 | 34.20 | 4,117,985 | -0.65(-1.87%) |
Nov 25, 2005 | 34.40 | 34.87 | 33.85 | 34.85 | 845,625 | +0.62(+1.81%) |
Nov 23, 2005 | 33.82 | 34.35 | 33.67 | 34.23 | 2,836,757 | +0.21(+0.62%) |
Nov 22, 2005 | 33.10 | 34.23 | 32.70 | 34.02 | 4,430,034 | -0.52(-1.52%) |
Nov 21, 2005 | 34.54 | 34.71 | 33.96 | 34.55 | 2,031,860 | +0.02(+0.07%) |
Nov 18, 2005 | 34.59 | 34.63 | 34.16 | 34.52 | 2,262,203 | +0.56(+1.66%) |
Nov 17, 2005 | 33.52 | 33.96 | 33.50 | 33.96 | 1,320,094 | +0.45(+1.35%) |
Nov 16, 2005 | 33.26 | 33.51 | 32.84 | 33.51 | 743,802 | +0.29(+0.87%) |
Nov 15, 2005 | 33.62 | 33.65 | 32.80 | 33.22 | 1,249,563 | -0.35(-1.03%) |
Nov 14, 2005 | 33.61 | 33.78 | 33.46 | 33.57 | 1,100,803 | +0.10(+0.29%) |
Nov 11, 2005 | 33.80 | 33.82 | 33.38 | 33.47 | 1,672,500 | -0.33(-0.98%) |
Nov 10, 2005 | 33.82 | 33.95 | 33.43 | 33.80 | 2,500,369 | -0.08(-0.24%) |
Nov 09, 2005 | 33.22 | 33.90 | 33.10 | 33.88 | 2,130,330 | +0.89(+2.71%) |
Nov 08, 2005 | 33.06 | 34.71 | 32.88 | 32.99 | 1,527,341 | -0.43(-1.30%) |
Nov 07, 2005 | 33.10 | 33.56 | 32.87 | 33.42 | 2,686,878 | +0.36(+1.10%) |
Nov 04, 2005 | 32.53 | 33.12 | 32.41 | 33.06 | 2,385,508 | +0.66(+2.04%) |
Nov 03, 2005 | 31.91 | 32.77 | 31.91 | 32.40 | 2,705,877 | +1.02(+3.26%) |
Nov 02, 2005 | 31.00 | 31.41 | 30.83 | 31.38 | 2,837,998 | +0.57(+1.86%) |
Nov 01, 2005 | 31.53 | 31.60 | 30.18 | 30.80 | 3,138,003 | -0.93(-2.92%) |
Oct 31, 2005 | 31.15 | 31.91 | 31.15 | 31.73 | 2,774,421 | +0.85(+2.74%) |
Oct 28, 2005 | 30.20 | 30.99 | 29.86 | 30.88 | 2,665,272 | +1.21(+4.07%) |
Oct 27, 2005 | 30.59 | 30.73 | 29.21 | 29.68 | 2,309,638 | -0.91(-2.98%) |
Oct 26, 2005 | 30.42 | 31.14 | 30.12 | 30.59 | 2,401,526 | +0.02(+0.08%) |
Oct 25, 2005 | 31.02 | 31.03 | 30.34 | 30.56 | 1,577,135 | -0.58(-1.86%) |
Oct 24, 2005 | 30.80 | 31.31 | 30.80 | 31.14 | 1,723,660 | +0.54(+1.76%) |
Oct 21, 2005 | 31.05 | 31.20 | 30.54 | 30.60 | 1,742,286 | -0.19(-0.63%) |
Oct 20, 2005 | 31.45 | 31.73 | 30.68 | 30.80 | 2,514,152 | -0.83(-2.62%) |
Oct 19, 2005 | 30.60 | 31.73 | 30.28 | 31.62 | 2,388,985 | +0.57(+1.84%) |
Oct 18, 2005 | 31.29 | 31.46 | 30.77 | 31.05 | 941,487 | -0.24(-0.77%) |
Oct 17, 2005 | 31.26 | 31.42 | 31.00 | 31.29 | 1,043,931 | -0.02(-0.05%) |
Oct 14, 2005 | 31.10 | 31.61 | 30.84 | 31.31 | 1,409,375 | +0.27(+0.86%) |
Oct 13, 2005 | 31.33 | 31.77 | 30.75 | 31.05 | 2,336,459 | -0.44(-1.41%) |
Oct 12, 2005 | 31.21 | 31.61 | 30.53 | 31.49 | 2,030,370 | +0.16(+0.51%) |
Oct 11, 2005 | 31.37 | 31.69 | 31.18 | 31.33 | 1,407,885 | -0.01(-0.03%) |
Oct 10, 2005 | 31.86 | 31.89 | 31.25 | 31.34 | 1,137,434 | -0.46(-1.44%) |
Oct 07, 2005 | 31.73 | 32.41 | 31.45 | 31.79 | 1,447,497 | +0.46(+1.47%) |
Oct 06, 2005 | 31.73 | 32.41 | 31.09 | 31.34 | 2,443,373 | -0.42(-1.32%) |
Oct 05, 2005 | 32.49 | 32.58 | 31.62 | 31.75 | 1,444,144 | -0.92(-2.81%) |
Oct 04, 2005 | 32.82 | 33.40 | 32.67 | 32.67 | 1,858,265 | -0.24(-0.73%) |
Oct 03, 2005 | 32.04 | 33.06 | 32.04 | 32.91 | 2,915,731 | +0.89(+2.77%) |
Sep 30, 2005 | 31.73 | 32.28 | 31.49 | 32.03 | 2,079,791 | +0.14(+0.45%) |
Sep 29, 2005 | 31.20 | 31.94 | 31.00 | 31.88 | 2,320,192 | +0.78(+2.51%) |
Sep 28, 2005 | 31.29 | 31.89 | 30.93 | 31.10 | 3,161,844 | +0.01(+0.03%) |
Sep 27, 2005 | 30.60 | 31.21 | 30.45 | 31.09 | 2,569,286 | +0.50(+1.63%) |
Sep 26, 2005 | 30.48 | 30.92 | 30.19 | 30.59 | 1,954,003 | +0.31(+1.04%) |
Sep 23, 2005 | 30.28 | 30.63 | 29.82 | 30.28 | 1,719,066 | +0.30(+0.99%) |
Sep 22, 2005 | 29.68 | 30.34 | 29.47 | 29.98 | 1,750,357 | +0.54(+1.83%) |
Sep 21, 2005 | 29.52 | 29.68 | 28.93 | 29.44 | 2,663,782 | -0.07(-0.25%) |
Sep 20, 2005 | 30.12 | 30.47 | 29.47 | 29.52 | 2,619,452 | -0.58(-1.93%) |
Sep 19, 2005 | 30.41 | 30.46 | 29.90 | 30.09 | 1,220,507 | -0.31(-1.03%) |
Sep 16, 2005 | 30.08 | 30.48 | 29.81 | 30.41 | 1,850,318 | +0.33(+1.10%) |
Sep 15, 2005 | 30.38 | 30.60 | 29.89 | 30.08 | 3,367,849 | -0.50(-1.63%) |
Sep 14, 2005 | 31.41 | 31.57 | 30.58 | 30.58 | 1,322,205 | -0.78(-2.49%) |
Sep 13, 2005 | 31.41 | 31.55 | 31.18 | 31.36 | 1,953,134 | -0.04(-0.13%) |
Sep 12, 2005 | 31.09 | 31.54 | 30.97 | 31.40 | 1,039,585 | +0.43(+1.40%) |
Sep 09, 2005 | 31.09 | 31.33 | 30.88 | 30.96 | 1,074,230 | +0.14(+0.47%) |
Sep 08, 2005 | 31.00 | 31.43 | 30.73 | 30.82 | 2,290,266 | -0.72(-2.30%) |
Sep 07, 2005 | 31.08 | 31.69 | 31.08 | 31.54 | 2,545,941 | +0.47(+1.50%) |
Sep 06, 2005 | 31.08 | 31.12 | 30.00 | 31.08 | 2,343,910 | +1.44(+4.86%) |
Sep 02, 2005 | 29.80 | 29.83 | 29.52 | 29.64 | 1,672,997 | -0.12(-0.41%) |
Sep 01, 2005 | 30.34 | 30.38 | 29.42 | 29.76 | 3,297,567 | -0.38(-1.26%) |
Aug 31, 2005 | 30.14 | 30.44 | 28.99 | 30.14 | 9,965,591 | +3.31(+12.34%) |
Aug 30, 2005 | 27.38 | 27.42 | 26.66 | 26.83 | 1,480,651 | -0.71(-2.57%) |
Aug 29, 2005 | 27.57 | 27.74 | 27.32 | 27.53 | 1,092,111 | -0.04(-0.15%) |
Aug 26, 2005 | 27.57 | 27.86 | 27.24 | 27.57 | 1,815,549 | +0.01(+0.03%) |
Aug 25, 2005 | 27.55 | 27.67 | 27.42 | 27.57 | 827,247 | +0.02(+0.06%) |
Aug 24, 2005 | 27.34 | 27.94 | 27.18 | 27.55 | 1,395,965 | -0.04(-0.15%) |
Aug 23, 2005 | 27.21 | 27.64 | 27.21 | 27.59 | 818,679 | +0.44(+1.63%) |
Aug 22, 2005 | 27.66 | 27.76 | 27.01 | 27.15 | 907,215 | -0.39(-1.43%) |
Aug 19, 2005 | 27.78 | 27.86 | 27.38 | 27.54 | 889,707 | -0.19(-0.67%) |
Aug 18, 2005 | 27.62 | 27.97 | 27.24 | 27.73 | 662,220 | -0.09(-0.32%) |
Aug 17, 2005 | 27.70 | 28.02 | 27.32 | 27.82 | 886,230 | +0.03(+0.12%) |
Aug 16, 2005 | 28.44 | 28.44 | 27.22 | 27.78 | 1,768,859 | -0.69(-2.43%) |
Aug 15, 2005 | 28.29 | 28.58 | 27.90 | 28.48 | 857,422 | +0.19(+0.65%) |
Aug 12, 2005 | 28.69 | 28.69 | 27.94 | 28.29 | 1,426,015 | -0.40(-1.40%) |
Aug 11, 2005 | 27.94 | 28.78 | 27.93 | 28.69 | 2,498,630 | +0.90(+3.25%) |
Aug 10, 2005 | 27.50 | 28.18 | 27.50 | 27.79 | 1,867,578 | +0.39(+1.44%) |
Aug 09, 2005 | 27.20 | 27.45 | 27.17 | 27.40 | 1,070,132 | +0.35(+1.31%) |
Aug 08, 2005 | 27.38 | 27.54 | 26.95 | 27.04 | 797,445 | -0.24(-0.89%) |
Aug 05, 2005 | 26.98 | 27.32 | 26.88 | 27.28 | 890,949 | +0.23(+0.83%) |
Aug 04, 2005 | 27.19 | 27.22 | 26.87 | 27.06 | 855,559 | -0.39(-1.41%) |
Aug 03, 2005 | 27.70 | 27.80 | 27.30 | 27.45 | 1,672,252 | -0.65(-2.32%) |
Aug 02, 2005 | 27.98 | 28.19 | 27.94 | 28.10 | 1,093,352 | +0.06(+0.20%) |
Aug 01, 2005 | 27.58 | 28.11 | 27.58 | 28.04 | 1,019,593 | +0.64(+2.32%) |
Jul 29, 2005 | 27.81 | 27.94 | 27.41 | 27.41 | 500,918 | -0.48(-1.73%) |
Jul 28, 2005 | 27.75 | 28.06 | 27.72 | 27.89 | 688,048 | +0.12(+0.44%) |
Jul 27, 2005 | 27.65 | 27.78 | 27.20 | 27.77 | 708,164 | +0.11(+0.41%) |
Jul 26, 2005 | 27.23 | 27.71 | 27.16 | 27.65 | 695,871 | +0.51(+1.87%) |
Jul 25, 2005 | 27.55 | 27.65 | 27.02 | 27.15 | 473,599 | -0.35(-1.29%) |
Jul 22, 2005 | 27.54 | 27.70 | 27.32 | 27.50 | 620,249 | +0.08(+0.29%) |
Jul 21, 2005 | 27.42 | 27.69 | 27.16 | 27.42 | 1,191,077 | -0.10(-0.35%) |
Jul 20, 2005 | 27.49 | 27.62 | 27.11 | 27.52 | 968,185 | -0.19(-0.70%) |
Jul 19, 2005 | 27.74 | 27.96 | 27.53 | 27.71 | 1,134,951 | +0.10(+0.35%) |
Jul 18, 2005 | 27.30 | 27.78 | 27.18 | 27.61 | 684,944 | +0.27(+1.00%) |
Jul 15, 2005 | 27.38 | 27.49 | 27.22 | 27.34 | 816,444 | +0.04(+0.15%) |
Jul 14, 2005 | 27.34 | 27.42 | 27.09 | 27.30 | 1,488,226 | +0.22(+0.80%) |
Jul 13, 2005 | 27.19 | 27.28 | 27.02 | 27.08 | 534,196 | -0.28(-1.03%) |
Jul 12, 2005 | 27.19 | 27.54 | 27.12 | 27.36 | 1,117,690 | +0.12(+0.44%) |
Jul 11, 2005 | 26.97 | 27.53 | 26.90 | 27.24 | 1,166,739 | +0.39(+1.44%) |
Jul 08, 2005 | 26.47 | 26.94 | 26.28 | 26.86 | 669,298 | +0.45(+1.71%) |
Jul 07, 2005 | 26.09 | 26.43 | 26.07 | 26.41 | 1,036,853 | -0.05(-0.18%) |
Jul 06, 2005 | 26.78 | 26.87 | 26.44 | 26.45 | 736,849 | -0.33(-1.23%) |
Jul 05, 2005 | 26.41 | 26.90 | 26.32 | 26.79 | 1,230,192 | +0.32(+1.22%) |
Jul 01, 2005 | 26.36 | 26.56 | 26.18 | 26.46 | 665,324 | +0.08(+0.31%) |
Jun 30, 2005 | 26.60 | 26.65 | 26.13 | 26.38 | 1,523,491 | -0.22(-0.82%) |
Jun 29, 2005 | 26.50 | 26.70 | 26.20 | 26.60 | 716,608 | +0.23(+0.85%) |
Jun 28, 2005 | 26.05 | 26.53 | 26.01 | 26.37 | 980,851 | +0.38(+1.46%) |
Jun 27, 2005 | 25.88 | 26.09 | 25.61 | 26.00 | 862,885 | -0.06(-0.22%) |
Jun 24, 2005 | 26.19 | 26.29 | 25.95 | 26.05 | 1,014,998 | -0.20(-0.77%) |
Jun 23, 2005 | 26.86 | 26.92 | 26.14 | 26.25 | 1,009,162 | -0.64(-2.37%) |
Jun 22, 2005 | 26.08 | 27.06 | 26.08 | 26.89 | 1,437,811 | +0.69(+2.64%) |
Jun 21, 2005 | 26.18 | 26.40 | 26.14 | 26.20 | 525,380 | -0.13(-0.49%) |
Jun 20, 2005 | 26.33 | 26.57 | 26.10 | 26.33 | 667,684 | -0.27(-1.00%) |
Jun 17, 2005 | 26.77 | 26.80 | 26.29 | 26.59 | 1,134,951 | +0.08(+0.30%) |
Jun 16, 2005 | 26.28 | 26.59 | 26.28 | 26.51 | 920,999 | +0.02(+0.09%) |
Jun 15, 2005 | 26.56 | 26.75 | 26.29 | 26.49 | 891,445 | -0.06(-0.24%) |
Jun 14, 2005 | 26.46 | 27.08 | 26.41 | 26.55 | 1,550,561 | -0.04(-0.15%) |
Jun 13, 2005 | 26.35 | 26.79 | 26.33 | 26.59 | 937,886 | +0.13(+0.49%) |
Jun 10, 2005 | 26.45 | 26.52 | 26.15 | 26.46 | 958,623 | +0.00(+0.00%) |
Jun 09, 2005 | 26.25 | 26.72 | 26.05 | 26.46 | 3,001,660 | -0.32(-1.20%) |
Jun 08, 2005 | 26.41 | 27.17 | 26.33 | 26.79 | 2,909,895 | +0.85(+3.26%) |
Jun 07, 2005 | 25.73 | 26.30 | 25.73 | 25.94 | 1,229,695 | +0.19(+0.72%) |
Jun 06, 2005 | 25.73 | 25.87 | 25.45 | 25.75 | 905,849 | -0.02(-0.09%) |
Jun 03, 2005 | 25.79 | 26.09 | 25.73 | 25.78 | 1,200,515 | -0.10(-0.37%) |
Jun 02, 2005 | 25.57 | 25.92 | 25.42 | 25.88 | 1,220,631 | +0.34(+1.32%) |
Jun 01, 2005 | 25.05 | 25.74 | 25.01 | 25.54 | 1,540,379 | +0.47(+1.86%) |
May 31, 2005 | 25.46 | 25.47 | 25.02 | 25.07 | 739,456 | -0.38(-1.49%) |
May 27, 2005 | 25.12 | 25.48 | 25.12 | 25.45 | 608,825 | +0.30(+1.18%) |
May 26, 2005 | 25.07 | 25.37 | 24.88 | 25.15 | 723,562 | +0.08(+0.32%) |
May 25, 2005 | 25.39 | 25.39 | 24.97 | 25.07 | 949,062 | -0.30(-1.17%) |
May 24, 2005 | 25.10 | 25.42 | 25.05 | 25.37 | 1,574,403 | +0.06(+0.25%) |
May 23, 2005 | 24.84 | 25.43 | 24.84 | 25.30 | 1,479,161 | +0.49(+1.98%) |
May 20, 2005 | 25.01 | 25.01 | 24.52 | 24.81 | 1,347,661 | +0.06(+0.26%) |
May 19, 2005 | 24.70 | 25.09 | 24.59 | 24.75 | 1,457,307 | +0.06(+0.26%) |
May 18, 2005 | 24.36 | 24.91 | 24.09 | 24.68 | 2,264,066 | +0.85(+3.58%) |
May 17, 2005 | 23.68 | 24.14 | 23.59 | 23.83 | 1,898,249 | +0.17(+0.71%) |
May 16, 2005 | 23.70 | 23.80 | 23.50 | 23.66 | 1,502,506 | +0.06(+0.27%) |
May 13, 2005 | 24.96 | 24.96 | 23.03 | 23.60 | 4,195,221 | -0.38(-1.58%) |
May 12, 2005 | 24.19 | 24.40 | 23.52 | 23.97 | 2,979,060 | -0.31(-1.26%) |
May 11, 2005 | 24.28 | 24.46 | 24.02 | 24.28 | 1,430,733 | +0.12(+0.50%) |
May 10, 2005 | 24.48 | 24.55 | 24.10 | 24.16 | 1,608,923 | -0.39(-1.57%) |
May 09, 2005 | 24.65 | 24.71 | 24.37 | 24.55 | 971,413 | -0.01(-0.03%) |
May 06, 2005 | 24.55 | 24.75 | 24.49 | 24.55 | 1,436,197 | +0.06(+0.23%) |
May 05, 2005 | 24.53 | 24.73 | 24.32 | 24.50 | 1,352,007 | +0.06(+0.26%) |
May 04, 2005 | 24.44 | 24.67 | 24.24 | 24.43 | 1,589,800 | +0.05(+0.20%) |
May 03, 2005 | 24.22 | 24.55 | 24.19 | 24.39 | 1,478,789 | +0.09(+0.36%) |