Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.05 | 38.00 | 36.99 | 37.77 | 668,514 | +0.64(+1.72%) |
Apr 27, 2006 | 36.59 | 37.38 | 36.56 | 37.14 | 520,653 | +0.57(+1.57%) |
Apr 26, 2006 | 36.55 | 36.76 | 36.14 | 36.56 | 814,689 | +1.19(+3.38%) |
Apr 25, 2006 | 35.08 | 35.37 | 34.82 | 35.37 | 405,429 | +0.39(+1.12%) |
Apr 24, 2006 | 34.62 | 35.05 | 34.35 | 34.98 | 776,996 | +0.25(+0.73%) |
Apr 21, 2006 | 34.95 | 34.95 | 34.60 | 34.72 | 284,076 | -0.16(-0.47%) |
Apr 20, 2006 | 35.16 | 35.16 | 34.81 | 34.88 | 148,014 | -0.34(-0.96%) |
Apr 19, 2006 | 35.24 | 35.35 | 34.97 | 35.22 | 207,005 | -0.02(-0.06%) |
Apr 18, 2006 | 34.45 | 35.34 | 34.41 | 35.24 | 213,900 | +0.80(+2.31%) |
Apr 17, 2006 | 34.38 | 34.62 | 34.32 | 34.45 | 188,311 | +0.05(+0.13%) |
Apr 13, 2006 | 34.14 | 34.49 | 34.04 | 34.40 | 224,166 | +0.26(+0.76%) |
Apr 12, 2006 | 34.09 | 34.22 | 33.98 | 34.14 | 183,102 | +0.03(+0.10%) |
Apr 11, 2006 | 34.36 | 34.45 | 33.96 | 34.11 | 325,446 | -0.22(-0.65%) |
Apr 10, 2006 | 34.38 | 34.42 | 34.16 | 34.33 | 459,364 | -0.03(-0.09%) |
Apr 07, 2006 | 34.85 | 35.03 | 34.22 | 34.36 | 420,292 | -0.42(-1.20%) |
Apr 06, 2006 | 34.89 | 35.03 | 34.62 | 34.78 | 283,003 | -0.16(-0.47%) |
Apr 05, 2006 | 34.76 | 34.94 | 34.45 | 34.94 | 389,954 | +0.14(+0.41%) |
Apr 04, 2006 | 34.90 | 35.07 | 34.75 | 34.80 | 476,218 | -0.07(-0.19%) |
Apr 03, 2006 | 35.14 | 35.14 | 34.75 | 34.86 | 511,613 | -0.22(-0.61%) |
Mar 31, 2006 | 35.24 | 35.29 | 35.02 | 35.08 | 387,808 | -0.12(-0.33%) |
Mar 30, 2006 | 35.70 | 35.75 | 34.98 | 35.20 | 533,984 | -0.60(-1.68%) |
Mar 29, 2006 | 35.91 | 35.98 | 35.56 | 35.80 | 370,341 | -0.28(-0.78%) |
Mar 28, 2006 | 36.47 | 36.47 | 36.07 | 36.08 | 113,691 | -0.33(-0.91%) |
Mar 27, 2006 | 36.37 | 36.41 | 36.05 | 36.41 | 125,949 | +0.05(+0.13%) |
Mar 24, 2006 | 36.07 | 36.37 | 35.95 | 36.37 | 135,756 | +0.21(+0.58%) |
Mar 23, 2006 | 36.23 | 36.23 | 35.91 | 36.16 | 95,151 | -0.14(-0.38%) |
Mar 22, 2006 | 35.90 | 36.31 | 35.82 | 36.29 | 160,271 | +0.34(+0.94%) |
Mar 21, 2006 | 36.09 | 36.33 | 35.91 | 35.95 | 246,536 | -0.23(-0.65%) |
Mar 20, 2006 | 36.39 | 36.40 | 36.05 | 36.19 | 173,755 | -0.24(-0.65%) |
Mar 17, 2006 | 36.33 | 36.42 | 36.20 | 36.42 | 241,020 | +0.12(+0.34%) |
Mar 16, 2006 | 36.38 | 36.46 | 36.21 | 36.30 | 172,989 | -0.02(-0.05%) |
Mar 15, 2006 | 36.12 | 36.34 | 35.59 | 36.32 | 169,005 | +0.19(+0.52%) |
Mar 14, 2006 | 35.78 | 36.17 | 35.58 | 36.13 | 224,625 | +0.35(+0.97%) |
Mar 13, 2006 | 35.63 | 35.96 | 35.59 | 35.78 | 224,932 | +0.14(+0.38%) |
Mar 10, 2006 | 35.42 | 35.73 | 35.22 | 35.65 | 171,457 | +0.23(+0.66%) |
Mar 09, 2006 | 35.63 | 35.75 | 35.26 | 35.41 | 170,691 | -0.22(-0.62%) |
Mar 08, 2006 | 35.45 | 35.63 | 35.26 | 35.63 | 131,006 | +0.12(+0.33%) |
Mar 07, 2006 | 35.39 | 35.56 | 35.26 | 35.52 | 155,521 | +0.09(+0.26%) |
Mar 06, 2006 | 35.99 | 35.99 | 35.41 | 35.43 | 187,392 | -0.57(-1.58%) |
Mar 03, 2006 | 36.05 | 36.29 | 35.85 | 35.99 | 98,982 | -0.12(-0.33%) |
Mar 02, 2006 | 36.24 | 36.28 | 35.91 | 36.11 | 141,118 | -0.14(-0.40%) |
Mar 01, 2006 | 36.07 | 36.41 | 35.94 | 36.25 | 216,351 | +0.28(+0.78%) |
Feb 28, 2006 | 36.02 | 36.04 | 35.63 | 35.97 | 239,794 | -0.05(-0.13%) |
Feb 27, 2006 | 35.76 | 36.06 | 35.73 | 36.02 | 220,795 | +0.06(+0.16%) |
Feb 24, 2006 | 35.70 | 35.96 | 35.48 | 35.96 | 289,592 | +0.22(+0.60%) |
Feb 23, 2006 | 35.96 | 36.12 | 35.70 | 35.75 | 386,429 | -0.31(-0.87%) |
Feb 22, 2006 | 35.64 | 36.20 | 35.64 | 36.06 | 216,045 | +0.33(+0.91%) |
Feb 21, 2006 | 35.87 | 35.90 | 35.63 | 35.73 | 220,335 | -0.13(-0.36%) |
Feb 17, 2006 | 35.67 | 35.92 | 35.56 | 35.86 | 235,657 | +0.14(+0.40%) |
Feb 16, 2006 | 35.77 | 35.90 | 35.66 | 35.72 | 333,721 | +0.01(+0.04%) |
Feb 15, 2006 | 35.56 | 35.79 | 35.29 | 35.71 | 198,884 | +0.20(+0.55%) |
Feb 14, 2006 | 35.03 | 35.56 | 34.99 | 35.51 | 367,889 | +0.54(+1.55%) |
Feb 13, 2006 | 34.96 | 35.18 | 34.79 | 34.97 | 160,425 | +0.01(+0.02%) |
Feb 10, 2006 | 34.64 | 35.00 | 34.42 | 34.96 | 251,899 | +0.28(+0.81%) |
Feb 09, 2006 | 34.84 | 35.14 | 34.64 | 34.68 | 239,794 | -0.14(-0.41%) |
Feb 08, 2006 | 34.46 | 34.85 | 34.27 | 34.82 | 351,341 | +0.35(+1.00%) |
Feb 07, 2006 | 34.99 | 35.11 | 34.16 | 34.48 | 491,234 | -0.56(-1.60%) |
Feb 06, 2006 | 34.63 | 35.07 | 34.50 | 35.04 | 232,746 | +0.54(+1.57%) |
Feb 03, 2006 | 34.72 | 34.88 | 34.45 | 34.50 | 257,109 | -0.32(-0.92%) |
Feb 02, 2006 | 35.10 | 35.10 | 34.71 | 34.82 | 187,852 | -0.30(-0.85%) |
Feb 01, 2006 | 35.05 | 35.14 | 34.81 | 35.12 | 208,690 | +0.05(+0.13%) |
Jan 31, 2006 | 34.85 | 35.22 | 34.68 | 35.07 | 341,995 | +0.14(+0.39%) |
Jan 30, 2006 | 35.07 | 35.08 | 34.83 | 34.94 | 225,391 | -0.10(-0.30%) |
Jan 27, 2006 | 34.89 | 35.16 | 34.55 | 35.04 | 503,186 | +0.15(+0.43%) |
Jan 26, 2006 | 35.21 | 35.37 | 34.67 | 34.89 | 373,405 | -0.23(-0.67%) |
Jan 25, 2006 | 35.59 | 35.83 | 35.04 | 35.13 | 379,994 | -0.33(-0.94%) |
Jan 24, 2006 | 34.76 | 35.60 | 34.76 | 35.46 | 404,203 | +0.70(+2.01%) |
Jan 23, 2006 | 34.64 | 34.94 | 34.57 | 34.76 | 324,834 | +0.16(+0.47%) |
Jan 20, 2006 | 35.30 | 35.31 | 34.60 | 34.60 | 200,416 | -0.72(-2.03%) |
Jan 19, 2006 | 35.48 | 35.65 | 35.26 | 35.31 | 183,715 | -0.10(-0.28%) |
Jan 18, 2006 | 35.18 | 35.56 | 35.05 | 35.41 | 131,619 | +0.14(+0.39%) |
Jan 17, 2006 | 35.51 | 35.51 | 35.20 | 35.28 | 227,383 | -0.30(-0.84%) |
Jan 13, 2006 | 35.18 | 35.63 | 35.18 | 35.58 | 178,658 | +0.45(+1.28%) |
Jan 12, 2006 | 35.69 | 35.74 | 35.08 | 35.13 | 132,844 | -0.57(-1.59%) |
Jan 11, 2006 | 35.87 | 35.87 | 35.57 | 35.69 | 168,392 | -0.08(-0.22%) |
Jan 10, 2006 | 35.63 | 35.82 | 35.44 | 35.77 | 111,240 | +0.08(+0.22%) |
Jan 09, 2006 | 35.77 | 35.85 | 35.60 | 35.69 | 142,038 | +0.02(+0.05%) |
Jan 06, 2006 | 35.61 | 35.69 | 35.28 | 35.67 | 208,230 | +0.22(+0.61%) |
Jan 05, 2006 | 35.39 | 35.46 | 35.16 | 35.46 | 400,220 | +0.07(+0.20%) |
Jan 04, 2006 | 35.42 | 35.56 | 35.28 | 35.39 | 294,802 | -0.10(-0.28%) |
Jan 03, 2006 | 35.10 | 35.49 | 34.77 | 35.48 | 344,293 | +0.45(+1.29%) |
Dec 30, 2005 | 35.31 | 35.31 | 34.77 | 35.03 | 273,197 | -0.31(-0.87%) |
Dec 29, 2005 | 35.54 | 35.65 | 35.31 | 35.34 | 244,544 | -0.26(-0.73%) |
Dec 28, 2005 | 35.68 | 35.76 | 35.49 | 35.60 | 258,794 | -0.07(-0.20%) |
Dec 27, 2005 | 36.12 | 36.37 | 35.67 | 35.67 | 138,514 | -0.40(-1.10%) |
Dec 23, 2005 | 36.06 | 36.14 | 35.91 | 36.07 | 131,159 | +0.08(+0.22%) |
Dec 22, 2005 | 36.05 | 36.12 | 35.68 | 35.99 | 209,150 | -0.05(-0.14%) |
Dec 21, 2005 | 36.18 | 36.37 | 35.88 | 36.05 | 214,513 | -0.08(-0.22%) |
Dec 20, 2005 | 36.20 | 36.38 | 36.07 | 36.12 | 154,602 | -0.01(-0.02%) |
Dec 19, 2005 | 36.61 | 36.61 | 36.10 | 36.13 | 320,084 | -0.35(-0.97%) |
Dec 16, 2005 | 36.53 | 36.83 | 36.37 | 36.48 | 450,017 | +0.01(+0.04%) |
Dec 15, 2005 | 36.38 | 36.63 | 35.90 | 36.47 | 328,971 | +0.11(+0.31%) |
Dec 14, 2005 | 36.29 | 36.57 | 36.25 | 36.36 | 86,418 | +0.07(+0.20%) |
Dec 13, 2005 | 36.08 | 36.36 | 35.78 | 36.29 | 219,875 | +0.19(+0.52%) |
Dec 12, 2005 | 36.05 | 36.14 | 35.73 | 36.10 | 204,706 | +0.08(+0.24%) |
Dec 09, 2005 | 35.80 | 36.21 | 35.69 | 36.01 | 170,997 | +0.17(+0.47%) |
Dec 08, 2005 | 35.85 | 36.14 | 35.52 | 35.84 | 254,810 | -0.01(-0.02%) |
Dec 07, 2005 | 36.48 | 36.55 | 35.75 | 35.85 | 580,870 | -0.73(-2.00%) |
Dec 06, 2005 | 36.18 | 36.70 | 36.18 | 36.58 | 884,253 | +0.47(+1.30%) |
Dec 05, 2005 | 36.00 | 36.15 | 35.60 | 36.11 | 317,632 | +0.11(+0.31%) |
Dec 02, 2005 | 35.67 | 36.01 | 35.47 | 36.00 | 305,681 | +0.28(+0.79%) |
Dec 01, 2005 | 35.20 | 35.77 | 35.20 | 35.72 | 315,027 | +0.57(+1.62%) |
Nov 30, 2005 | 35.71 | 35.71 | 35.01 | 35.15 | 269,060 | -0.29(-0.81%) |
Nov 29, 2005 | 35.34 | 35.69 | 35.31 | 35.44 | 366,204 | -0.03(-0.09%) |
Nov 28, 2005 | 35.73 | 35.74 | 35.40 | 35.47 | 590,217 | -0.26(-0.73%) |
Nov 25, 2005 | 35.60 | 35.76 | 35.42 | 35.73 | 64,507 | +0.16(+0.46%) |
Nov 23, 2005 | 35.59 | 35.67 | 35.42 | 35.57 | 241,020 | -0.06(-0.17%) |
Nov 22, 2005 | 35.43 | 35.69 | 35.26 | 35.63 | 188,771 | +0.07(+0.20%) |
Nov 21, 2005 | 35.10 | 35.56 | 34.88 | 35.56 | 239,488 | +0.46(+1.30%) |
Nov 18, 2005 | 35.08 | 35.24 | 34.75 | 35.10 | 201,335 | +0.10(+0.28%) |
Nov 17, 2005 | 34.43 | 35.01 | 34.39 | 35.00 | 198,118 | +0.68(+1.98%) |
Nov 16, 2005 | 34.51 | 34.59 | 33.97 | 34.32 | 223,706 | -0.18(-0.53%) |
Nov 15, 2005 | 34.95 | 35.11 | 34.33 | 34.51 | 236,270 | -0.44(-1.27%) |
Nov 14, 2005 | 35.31 | 35.31 | 34.67 | 34.95 | 223,093 | -0.33(-0.93%) |
Nov 11, 2005 | 34.97 | 35.37 | 34.85 | 35.28 | 158,126 | +0.31(+0.88%) |
Nov 10, 2005 | 34.59 | 35.03 | 34.54 | 34.97 | 470,396 | +0.13(+0.37%) |
Nov 09, 2005 | 34.61 | 35.01 | 34.42 | 34.84 | 292,044 | +0.22(+0.62%) |
Nov 08, 2005 | 34.52 | 34.63 | 34.00 | 34.62 | 285,149 | +0.04(+0.11%) |
Nov 07, 2005 | 34.99 | 34.70 | 34.30 | 34.58 | 458,445 | -0.40(-1.14%) |
Nov 04, 2005 | 34.72 | 35.05 | 34.72 | 34.98 | 302,923 | +0.29(+0.85%) |
Nov 03, 2005 | 34.95 | 35.06 | 34.52 | 34.69 | 336,632 | -0.20(-0.56%) |
Nov 02, 2005 | 34.33 | 35.01 | 34.29 | 34.88 | 325,753 | +0.64(+1.87%) |
Nov 01, 2005 | 34.39 | 34.57 | 34.21 | 34.24 | 314,261 | -0.23(-0.66%) |
Oct 31, 2005 | 33.97 | 34.56 | 33.95 | 34.47 | 469,017 | +0.73(+2.17%) |
Oct 28, 2005 | 33.06 | 33.78 | 33.06 | 33.74 | 547,927 | +0.79(+2.40%) |
Oct 27, 2005 | 33.35 | 33.35 | 32.95 | 32.95 | 384,744 | -0.26(-0.79%) |
Oct 26, 2005 | 32.86 | 33.38 | 32.70 | 33.21 | 303,535 | +0.35(+1.07%) |
Oct 25, 2005 | 33.22 | 33.22 | 32.41 | 32.86 | 296,794 | -0.38(-1.16%) |
Oct 24, 2005 | 32.61 | 33.25 | 32.60 | 33.25 | 303,229 | +0.65(+1.98%) |
Oct 21, 2005 | 32.59 | 32.86 | 32.43 | 32.60 | 237,343 | +0.07(+0.20%) |
Oct 20, 2005 | 32.62 | 32.89 | 32.33 | 32.53 | 219,875 | -0.10(-0.32%) |
Oct 19, 2005 | 32.11 | 32.64 | 31.91 | 32.64 | 275,189 | +0.47(+1.46%) |
Oct 18, 2005 | 32.00 | 32.61 | 31.93 | 32.17 | 397,921 | +0.11(+0.35%) |
Oct 17, 2005 | 32.32 | 32.42 | 31.72 | 32.06 | 319,011 | -0.26(-0.81%) |
Oct 14, 2005 | 31.59 | 32.40 | 31.43 | 32.32 | 603,241 | +0.86(+2.74%) |
Oct 13, 2005 | 31.07 | 31.59 | 30.89 | 31.46 | 375,551 | +0.36(+1.15%) |
Oct 12, 2005 | 30.98 | 31.27 | 30.89 | 31.10 | 407,881 | +0.15(+0.49%) |
Oct 11, 2005 | 31.39 | 31.46 | 30.93 | 30.95 | 230,295 | -0.37(-1.17%) |
Oct 10, 2005 | 31.33 | 31.54 | 31.22 | 31.31 | 111,853 | -0.01(-0.02%) |
Oct 07, 2005 | 31.59 | 31.62 | 31.25 | 31.32 | 202,255 | -0.20(-0.64%) |
Oct 06, 2005 | 31.46 | 31.78 | 31.16 | 31.52 | 212,674 | +0.19(+0.60%) |
Oct 05, 2005 | 32.04 | 32.04 | 31.33 | 31.33 | 170,844 | -0.71(-2.22%) |
Oct 04, 2005 | 32.44 | 32.63 | 32.04 | 32.04 | 345,059 | -0.29(-0.91%) |
Oct 03, 2005 | 32.44 | 32.53 | 32.24 | 32.34 | 267,221 | +0.14(+0.43%) |
Sep 30, 2005 | 32.14 | 32.24 | 31.78 | 32.20 | 229,222 | +0.03(+0.10%) |
Sep 29, 2005 | 31.48 | 32.17 | 31.39 | 32.17 | 427,187 | +0.64(+2.03%) |
Sep 28, 2005 | 31.92 | 31.98 | 31.26 | 31.53 | 277,487 | -0.39(-1.21%) |
Sep 27, 2005 | 32.07 | 32.14 | 31.72 | 31.91 | 212,980 | -0.09(-0.29%) |
Sep 26, 2005 | 32.21 | 32.36 | 31.80 | 32.01 | 160,884 | -0.11(-0.35%) |
Sep 23, 2005 | 32.12 | 32.27 | 31.80 | 32.12 | 125,030 | +0.14(+0.43%) |
Sep 22, 2005 | 31.82 | 32.26 | 31.52 | 31.98 | 307,519 | +0.07(+0.20%) |
Sep 21, 2005 | 32.14 | 32.14 | 31.73 | 31.91 | 224,625 | -0.33(-1.01%) |
Sep 20, 2005 | 32.50 | 32.86 | 32.14 | 32.24 | 252,359 | -0.19(-0.58%) |
Sep 19, 2005 | 32.50 | 32.50 | 32.23 | 32.43 | 192,448 | -0.12(-0.38%) |
Sep 16, 2005 | 31.84 | 32.74 | 31.84 | 32.55 | 503,033 | +0.71(+2.23%) |
Sep 15, 2005 | 31.65 | 31.91 | 31.42 | 31.84 | 226,311 | +0.21(+0.66%) |
Sep 14, 2005 | 31.72 | 31.82 | 31.53 | 31.63 | 191,376 | -0.03(-0.08%) |
Sep 13, 2005 | 32.31 | 32.31 | 31.57 | 31.66 | 214,359 | -0.71(-2.20%) |
Sep 12, 2005 | 32.34 | 32.41 | 32.18 | 32.37 | 176,053 | +0.03(+0.10%) |
Sep 09, 2005 | 32.18 | 32.34 | 32.18 | 32.34 | 163,183 | +0.18(+0.55%) |
Sep 08, 2005 | 32.44 | 32.49 | 32.10 | 32.16 | 181,723 | -0.29(-0.89%) |
Sep 07, 2005 | 32.52 | 32.80 | 32.34 | 32.45 | 231,827 | -0.22(-0.68%) |
Sep 06, 2005 | 32.11 | 32.73 | 32.11 | 32.67 | 180,190 | +0.57(+1.77%) |
Sep 02, 2005 | 32.15 | 32.29 | 31.98 | 32.10 | 131,312 | -0.03(-0.08%) |
Sep 01, 2005 | 31.96 | 32.18 | 31.74 | 32.13 | 312,576 | +0.23(+0.74%) |
Aug 31, 2005 | 31.46 | 31.89 | 31.33 | 31.89 | 183,408 | +0.48(+1.52%) |
Aug 30, 2005 | 31.74 | 31.78 | 31.26 | 31.42 | 216,811 | -0.51(-1.59%) |
Aug 29, 2005 | 31.59 | 31.93 | 31.33 | 31.93 | 142,191 | +0.26(+0.82%) |
Aug 26, 2005 | 32.27 | 32.27 | 31.65 | 31.67 | 152,763 | -0.51(-1.58%) |
Aug 25, 2005 | 32.08 | 32.23 | 32.04 | 32.18 | 141,118 | +0.17(+0.53%) |
Aug 24, 2005 | 32.12 | 32.45 | 31.97 | 32.01 | 361,760 | -0.10(-0.33%) |
Aug 23, 2005 | 32.49 | 32.53 | 32.11 | 32.11 | 150,772 | -0.40(-1.22%) |
Aug 22, 2005 | 32.34 | 32.51 | 32.28 | 32.51 | 96,377 | +0.26(+0.81%) |
Aug 19, 2005 | 32.31 | 32.36 | 32.14 | 32.25 | 93,466 | +0.00(+0.00%) |
Aug 18, 2005 | 32.21 | 32.28 | 32.10 | 32.25 | 133,917 | -0.03(-0.08%) |
Aug 17, 2005 | 32.19 | 32.31 | 32.12 | 32.27 | 181,110 | +0.07(+0.20%) |
Aug 16, 2005 | 32.60 | 32.74 | 32.14 | 32.21 | 163,489 | -0.39(-1.20%) |
Aug 15, 2005 | 32.42 | 32.76 | 32.18 | 32.60 | 159,046 | +0.10(+0.30%) |
Aug 12, 2005 | 32.37 | 32.60 | 32.06 | 32.50 | 149,393 | +0.13(+0.40%) |
Aug 11, 2005 | 32.18 | 32.76 | 32.18 | 32.37 | 311,350 | +0.20(+0.61%) |
Aug 10, 2005 | 32.06 | 32.55 | 31.95 | 32.18 | 161,497 | +0.12(+0.37%) |
Aug 09, 2005 | 32.24 | 32.40 | 31.98 | 32.06 | 197,505 | -0.08(-0.26%) |
Aug 08, 2005 | 32.10 | 32.23 | 32.04 | 32.14 | 201,948 | +0.10(+0.31%) |
Aug 05, 2005 | 32.31 | 32.39 | 32.01 | 32.04 | 226,004 | -0.31(-0.95%) |
Aug 04, 2005 | 32.97 | 33.01 | 32.34 | 32.35 | 217,424 | -0.62(-1.88%) |
Aug 03, 2005 | 32.83 | 32.98 | 32.72 | 32.97 | 233,359 | +0.08(+0.24%) |
Aug 02, 2005 | 32.83 | 33.00 | 32.76 | 32.89 | 198,731 | +0.16(+0.50%) |
Aug 01, 2005 | 32.80 | 32.99 | 32.49 | 32.73 | 260,020 | +0.03(+0.10%) |
Jul 29, 2005 | 32.66 | 33.02 | 32.49 | 32.70 | 522,032 | +0.10(+0.30%) |
Jul 28, 2005 | 32.44 | 32.70 | 32.32 | 32.60 | 148,626 | +0.22(+0.69%) |
Jul 27, 2005 | 32.27 | 32.48 | 32.04 | 32.38 | 233,359 | +0.11(+0.34%) |
Jul 26, 2005 | 32.10 | 32.33 | 32.08 | 32.27 | 154,142 | +0.23(+0.71%) |
Jul 25, 2005 | 32.06 | 32.28 | 31.91 | 32.04 | 203,787 | -0.07(-0.22%) |
Jul 22, 2005 | 31.98 | 32.12 | 31.72 | 32.11 | 232,746 | +0.25(+0.80%) |
Jul 21, 2005 | 32.27 | 32.27 | 31.69 | 31.86 | 201,948 | -0.34(-1.05%) |
Jul 20, 2005 | 31.65 | 32.33 | 31.58 | 32.19 | 338,624 | +0.41(+1.29%) |
Jul 19, 2005 | 31.99 | 32.11 | 31.69 | 31.78 | 253,125 | -0.20(-0.63%) |
Jul 18, 2005 | 32.04 | 32.19 | 31.85 | 31.99 | 142,191 | -0.12(-0.37%) |
Jul 15, 2005 | 32.24 | 32.27 | 31.94 | 32.10 | 224,932 | -0.16(-0.51%) |
Jul 14, 2005 | 32.09 | 32.38 | 31.90 | 32.27 | 410,639 | +0.20(+0.61%) |
Jul 13, 2005 | 32.10 | 32.33 | 32.05 | 32.07 | 182,948 | -0.05(-0.14%) |
Jul 12, 2005 | 31.99 | 32.17 | 31.82 | 32.12 | 566,161 | +0.10(+0.33%) |
Jul 11, 2005 | 31.65 | 32.02 | 31.65 | 32.01 | 307,826 | +0.36(+1.13%) |
Jul 08, 2005 | 31.18 | 31.65 | 31.09 | 31.65 | 209,456 | +0.48(+1.55%) |
Jul 07, 2005 | 30.84 | 31.23 | 30.72 | 31.17 | 203,634 | +0.17(+0.55%) |
Jul 06, 2005 | 31.57 | 31.60 | 30.96 | 31.00 | 351,648 | -0.60(-1.90%) |
Jul 05, 2005 | 31.23 | 31.68 | 31.09 | 31.60 | 361,148 | +0.39(+1.23%) |
Jul 01, 2005 | 31.26 | 31.38 | 31.00 | 31.22 | 188,158 | +0.12(+0.38%) |
Jun 30, 2005 | 31.26 | 31.32 | 31.10 | 31.10 | 515,597 | -0.02(-0.06%) |
Jun 29, 2005 | 31.20 | 31.28 | 31.01 | 31.12 | 254,351 | +0.07(+0.23%) |
Jun 28, 2005 | 30.52 | 31.09 | 30.47 | 31.05 | 164,868 | +0.59(+1.93%) |
Jun 27, 2005 | 30.69 | 30.69 | 30.36 | 30.46 | 180,497 | -0.24(-0.79%) |
Jun 24, 2005 | 30.74 | 30.78 | 30.60 | 30.70 | 215,125 | -0.09(-0.30%) |
Jun 23, 2005 | 30.92 | 31.03 | 30.74 | 30.79 | 222,633 | -0.12(-0.38%) |
Jun 22, 2005 | 30.87 | 30.99 | 30.82 | 30.91 | 200,416 | +0.07(+0.23%) |
Jun 21, 2005 | 31.07 | 31.25 | 30.80 | 30.84 | 473,154 | -0.26(-0.84%) |
Jun 20, 2005 | 30.90 | 31.14 | 30.83 | 31.10 | 275,955 | +0.09(+0.29%) |
Jun 17, 2005 | 30.87 | 31.09 | 30.71 | 31.01 | 531,839 | +0.33(+1.06%) |
Jun 16, 2005 | 30.10 | 30.70 | 30.02 | 30.68 | 517,895 | +0.58(+1.93%) |
Jun 15, 2005 | 30.45 | 30.45 | 29.90 | 30.10 | 400,526 | -0.18(-0.60%) |
Jun 14, 2005 | 30.25 | 30.32 | 30.18 | 30.28 | 311,810 | -0.01(-0.04%) |
Jun 13, 2005 | 30.28 | 30.47 | 30.06 | 30.30 | 268,600 | +0.07(+0.24%) |
Jun 10, 2005 | 30.17 | 30.26 | 30.05 | 30.22 | 193,674 | +0.05(+0.17%) |
Jun 09, 2005 | 29.88 | 30.20 | 29.71 | 30.17 | 232,746 | +0.21(+0.70%) |
Jun 08, 2005 | 30.21 | 30.33 | 29.92 | 29.96 | 205,472 | -0.14(-0.46%) |
Jun 07, 2005 | 30.24 | 30.52 | 30.07 | 30.10 | 386,276 | -0.08(-0.26%) |
Jun 06, 2005 | 29.53 | 30.28 | 29.34 | 30.18 | 604,467 | +0.76(+2.60%) |
Jun 03, 2005 | 29.66 | 29.74 | 29.36 | 29.41 | 274,883 | -0.19(-0.64%) |
Jun 02, 2005 | 29.32 | 29.70 | 29.13 | 29.60 | 402,365 | +0.33(+1.11%) |
Jun 01, 2005 | 29.15 | 29.55 | 29.05 | 29.28 | 251,899 | +0.16(+0.56%) |
May 31, 2005 | 29.05 | 29.18 | 28.39 | 29.11 | 511,307 | +0.01(+0.04%) |
May 27, 2005 | 29.19 | 29.19 | 29.00 | 29.10 | 172,682 | -0.20(-0.69%) |
May 26, 2005 | 29.40 | 29.53 | 29.23 | 29.30 | 172,682 | +0.00(+0.00%) |
May 25, 2005 | 29.60 | 29.66 | 29.26 | 29.30 | 194,134 | -0.42(-1.41%) |
May 24, 2005 | 29.92 | 29.92 | 29.59 | 29.72 | 119,361 | -0.14(-0.46%) |
May 23, 2005 | 29.96 | 30.06 | 29.83 | 29.86 | 282,084 | -0.01(-0.02%) |
May 20, 2005 | 29.99 | 30.02 | 29.72 | 29.86 | 374,631 | -0.04(-0.13%) |
May 19, 2005 | 29.86 | 29.91 | 29.70 | 29.90 | 231,827 | +0.08(+0.26%) |
May 18, 2005 | 29.61 | 29.94 | 29.61 | 29.83 | 302,923 | +0.26(+0.88%) |
May 17, 2005 | 29.09 | 29.56 | 28.92 | 29.56 | 294,495 | +0.47(+1.62%) |
May 16, 2005 | 28.60 | 29.11 | 28.60 | 29.09 | 364,059 | +0.56(+1.97%) |
May 13, 2005 | 28.83 | 28.87 | 28.42 | 28.53 | 275,496 | -0.23(-0.82%) |
May 12, 2005 | 29.22 | 29.36 | 28.73 | 28.77 | 209,609 | -0.40(-1.39%) |
May 11, 2005 | 28.98 | 29.25 | 28.88 | 29.17 | 328,817 | +0.25(+0.88%) |
May 10, 2005 | 28.94 | 29.02 | 28.79 | 28.92 | 445,880 | -0.01(-0.02%) |
May 09, 2005 | 28.72 | 28.93 | 28.49 | 28.93 | 254,964 | +0.21(+0.73%) |
May 06, 2005 | 28.85 | 28.85 | 28.55 | 28.72 | 212,521 | -0.05(-0.16%) |
May 05, 2005 | 28.88 | 28.93 | 28.65 | 28.76 | 345,059 | -0.07(-0.25%) |
May 04, 2005 | 28.94 | 29.12 | 28.65 | 28.83 | 635,877 | -0.04(-0.14%) |
May 03, 2005 | 28.98 | 29.34 | 28.81 | 28.87 | 550,379 | -0.07(-0.25%) |