Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.39 | 31.43 | 30.39 | 31.03 | 334,398 | +0.09(+0.28%) |
Apr 27, 2006 | 30.39 | 31.38 | 30.28 | 30.95 | 386,487 | +0.42(+1.36%) |
Apr 26, 2006 | 30.74 | 30.74 | 30.30 | 30.53 | 568,032 | -0.12(-0.40%) |
Apr 25, 2006 | 31.00 | 31.00 | 30.27 | 30.65 | 525,507 | -0.34(-1.10%) |
Apr 24, 2006 | 31.68 | 31.68 | 30.95 | 30.99 | 303,315 | -0.63(-1.98%) |
Apr 21, 2006 | 32.08 | 32.08 | 31.51 | 31.62 | 246,955 | -0.16(-0.52%) |
Apr 20, 2006 | 31.79 | 31.96 | 31.43 | 31.78 | 193,500 | -0.01(-0.04%) |
Apr 19, 2006 | 31.74 | 31.86 | 31.00 | 31.79 | 756,921 | +1.73(+5.75%) |
Apr 18, 2006 | 29.65 | 30.35 | 29.65 | 30.07 | 165,662 | +0.20(+0.67%) |
Apr 17, 2006 | 30.42 | 30.42 | 29.74 | 29.87 | 200,843 | -0.56(-1.85%) |
Apr 13, 2006 | 30.72 | 30.69 | 30.19 | 30.43 | 232,780 | -0.29(-0.95%) |
Apr 12, 2006 | 29.97 | 30.92 | 29.97 | 30.72 | 553,003 | +0.19(+0.63%) |
Apr 11, 2006 | 30.58 | 30.81 | 30.49 | 30.53 | 322,784 | -0.03(-0.10%) |
Apr 10, 2006 | 30.45 | 30.74 | 30.27 | 30.56 | 657,353 | +0.57(+1.89%) |
Apr 07, 2006 | 30.71 | 30.85 | 29.96 | 29.99 | 198,623 | -0.81(-2.62%) |
Apr 06, 2006 | 31.03 | 31.06 | 30.55 | 30.80 | 344,303 | -0.36(-1.16%) |
Apr 05, 2006 | 31.07 | 31.33 | 30.92 | 31.16 | 210,066 | +0.19(+0.62%) |
Apr 04, 2006 | 30.84 | 31.27 | 30.67 | 30.97 | 221,167 | +0.02(+0.06%) |
Apr 03, 2006 | 32.06 | 32.07 | 30.62 | 30.95 | 351,818 | -1.11(-3.45%) |
Mar 31, 2006 | 32.73 | 32.76 | 31.55 | 32.06 | 286,236 | -0.73(-2.23%) |
Mar 30, 2006 | 33.47 | 33.49 | 32.72 | 32.79 | 94,273 | -0.71(-2.11%) |
Mar 29, 2006 | 33.49 | 33.52 | 32.99 | 33.50 | 150,803 | +0.56(+1.71%) |
Mar 28, 2006 | 32.80 | 33.07 | 32.78 | 32.94 | 123,648 | +0.12(+0.36%) |
Mar 27, 2006 | 32.99 | 33.00 | 32.78 | 32.82 | 68,143 | -0.23(-0.71%) |
Mar 24, 2006 | 33.08 | 33.16 | 32.95 | 33.05 | 121,599 | -0.03(-0.09%) |
Mar 23, 2006 | 33.17 | 33.24 | 32.97 | 33.08 | 145,338 | -0.15(-0.44%) |
Mar 22, 2006 | 32.91 | 33.29 | 32.66 | 33.23 | 173,005 | +0.24(+0.73%) |
Mar 21, 2006 | 33.68 | 33.70 | 32.91 | 32.99 | 117,500 | -0.71(-2.10%) |
Mar 20, 2006 | 33.84 | 33.86 | 33.07 | 33.70 | 222,875 | -0.29(-0.86%) |
Mar 17, 2006 | 34.21 | 34.21 | 33.66 | 33.99 | 563,250 | -0.22(-0.65%) |
Mar 16, 2006 | 33.84 | 34.40 | 33.84 | 34.21 | 250,884 | +0.39(+1.14%) |
Mar 15, 2006 | 33.08 | 33.91 | 33.08 | 33.83 | 264,546 | +0.69(+2.07%) |
Mar 14, 2006 | 32.55 | 33.15 | 32.51 | 33.14 | 180,349 | +0.59(+1.82%) |
Mar 13, 2006 | 32.70 | 32.78 | 32.46 | 32.55 | 165,320 | -0.15(-0.47%) |
Mar 10, 2006 | 32.47 | 32.70 | 32.40 | 32.70 | 235,342 | +0.23(+0.72%) |
Mar 09, 2006 | 32.58 | 32.94 | 32.32 | 32.47 | 209,041 | -0.09(-0.27%) |
Mar 08, 2006 | 32.25 | 32.73 | 31.91 | 32.56 | 141,068 | +0.22(+0.67%) |
Mar 07, 2006 | 31.61 | 32.37 | 31.61 | 32.34 | 255,495 | +0.16(+0.51%) |
Mar 06, 2006 | 30.96 | 32.20 | 30.96 | 32.17 | 144,655 | +0.66(+2.08%) |
Mar 03, 2006 | 31.56 | 31.76 | 31.49 | 31.52 | 162,929 | -0.18(-0.55%) |
Mar 02, 2006 | 31.68 | 31.75 | 31.32 | 31.69 | 151,657 | -0.10(-0.31%) |
Mar 01, 2006 | 31.79 | 31.83 | 31.46 | 31.79 | 196,232 | +0.00(+0.00%) |
Feb 28, 2006 | 32.00 | 31.91 | 31.27 | 31.79 | 191,621 | -0.20(-0.64%) |
Feb 27, 2006 | 32.05 | 32.15 | 31.91 | 32.00 | 86,588 | -0.08(-0.26%) |
Feb 24, 2006 | 32.44 | 32.44 | 32.00 | 32.08 | 174,542 | -0.43(-1.33%) |
Feb 23, 2006 | 32.15 | 32.73 | 32.03 | 32.51 | 157,805 | +0.11(+0.33%) |
Feb 22, 2006 | 31.79 | 32.57 | 31.63 | 32.41 | 210,237 | +0.59(+1.86%) |
Feb 21, 2006 | 31.82 | 31.88 | 31.58 | 31.82 | 328,933 | +0.00(+0.00%) |
Feb 17, 2006 | 31.45 | 31.85 | 30.93 | 31.82 | 189,401 | +0.33(+1.04%) |
Feb 16, 2006 | 31.88 | 31.88 | 31.16 | 31.49 | 234,147 | +0.16(+0.52%) |
Feb 15, 2006 | 30.89 | 31.33 | 30.80 | 31.33 | 125,185 | +0.37(+1.21%) |
Feb 14, 2006 | 30.74 | 31.13 | 30.66 | 30.95 | 157,293 | +0.33(+1.07%) |
Feb 13, 2006 | 30.62 | 30.76 | 30.51 | 30.62 | 111,181 | -0.06(-0.21%) |
Feb 10, 2006 | 29.90 | 30.74 | 29.90 | 30.69 | 186,327 | +0.23(+0.77%) |
Feb 09, 2006 | 30.33 | 30.65 | 30.24 | 30.45 | 227,827 | +0.15(+0.50%) |
Feb 08, 2006 | 30.15 | 30.33 | 29.91 | 30.30 | 155,073 | +0.13(+0.43%) |
Feb 07, 2006 | 30.36 | 30.54 | 30.10 | 30.17 | 313,562 | -0.30(-1.00%) |
Feb 06, 2006 | 30.49 | 30.52 | 29.84 | 30.48 | 420,815 | +0.00(+0.00%) |
Feb 03, 2006 | 30.14 | 30.80 | 29.96 | 30.48 | 307,755 | +0.25(+0.83%) |
Feb 02, 2006 | 30.04 | 30.41 | 30.04 | 30.23 | 294,434 | +0.16(+0.53%) |
Feb 01, 2006 | 29.89 | 30.34 | 29.77 | 30.07 | 154,731 | +0.18(+0.59%) |
Jan 31, 2006 | 29.74 | 29.94 | 29.66 | 29.89 | 311,854 | +0.09(+0.29%) |
Jan 30, 2006 | 29.82 | 29.92 | 29.63 | 29.80 | 288,286 | +0.05(+0.16%) |
Jan 27, 2006 | 29.63 | 29.80 | 29.55 | 29.76 | 179,154 | +0.12(+0.41%) |
Jan 26, 2006 | 29.56 | 29.63 | 29.38 | 29.63 | 237,562 | +0.21(+0.72%) |
Jan 25, 2006 | 29.28 | 29.50 | 29.22 | 29.42 | 263,863 | +0.13(+0.46%) |
Jan 24, 2006 | 29.25 | 29.36 | 29.12 | 29.29 | 368,042 | +0.15(+0.50%) |
Jan 23, 2006 | 29.26 | 29.42 | 29.07 | 29.14 | 134,237 | -0.12(-0.42%) |
Jan 20, 2006 | 29.25 | 29.29 | 29.00 | 29.26 | 178,470 | +0.19(+0.66%) |
Jan 19, 2006 | 28.93 | 29.16 | 28.91 | 29.07 | 135,774 | +0.18(+0.61%) |
Jan 18, 2006 | 29.09 | 29.16 | 28.77 | 28.90 | 421,498 | -0.53(-1.81%) |
Jan 17, 2006 | 29.63 | 29.63 | 29.11 | 29.43 | 143,972 | -0.28(-0.93%) |
Jan 13, 2006 | 29.51 | 29.70 | 29.31 | 29.70 | 87,613 | +0.23(+0.77%) |
Jan 12, 2006 | 29.62 | 29.69 | 29.29 | 29.48 | 248,151 | -0.15(-0.49%) |
Jan 11, 2006 | 30.00 | 30.00 | 29.29 | 29.62 | 142,435 | -0.39(-1.29%) |
Jan 10, 2006 | 29.42 | 30.15 | 29.42 | 30.01 | 133,554 | +0.44(+1.49%) |
Jan 09, 2006 | 29.54 | 29.74 | 29.41 | 29.57 | 117,842 | +0.05(+0.16%) |
Jan 06, 2006 | 29.77 | 29.77 | 29.10 | 29.52 | 149,778 | +0.30(+1.04%) |
Jan 05, 2006 | 28.90 | 29.28 | 28.89 | 29.22 | 139,019 | +0.28(+0.95%) |
Jan 04, 2006 | 29.28 | 29.28 | 28.94 | 28.94 | 100,251 | -0.33(-1.14%) |
Jan 03, 2006 | 28.54 | 29.34 | 28.18 | 29.28 | 149,095 | +0.88(+3.09%) |
Dec 30, 2005 | 28.69 | 28.69 | 28.25 | 28.40 | 125,015 | -0.43(-1.50%) |
Dec 29, 2005 | 28.73 | 28.93 | 28.55 | 28.83 | 102,812 | +0.16(+0.57%) |
Dec 28, 2005 | 28.87 | 28.95 | 28.49 | 28.67 | 61,653 | -0.17(-0.59%) |
Dec 27, 2005 | 29.15 | 29.28 | 28.79 | 28.84 | 96,493 | -0.36(-1.24%) |
Dec 23, 2005 | 28.97 | 29.25 | 28.97 | 29.20 | 77,195 | +0.26(+0.91%) |
Dec 22, 2005 | 28.66 | 28.98 | 28.43 | 28.94 | 97,689 | +0.27(+0.94%) |
Dec 21, 2005 | 28.66 | 28.98 | 28.40 | 28.67 | 210,066 | +0.59(+2.08%) |
Dec 20, 2005 | 28.31 | 28.45 | 27.96 | 28.08 | 492,204 | -0.26(-0.91%) |
Dec 19, 2005 | 28.70 | 29.19 | 28.32 | 28.34 | 88,466 | -0.91(-3.12%) |
Dec 16, 2005 | 28.93 | 29.25 | 28.90 | 29.25 | 254,641 | +0.42(+1.46%) |
Dec 15, 2005 | 28.98 | 29.20 | 28.74 | 28.83 | 101,446 | -0.18(-0.63%) |
Dec 14, 2005 | 28.87 | 29.12 | 28.77 | 29.01 | 111,181 | +0.16(+0.55%) |
Dec 13, 2005 | 28.69 | 28.90 | 28.59 | 28.85 | 78,390 | +0.15(+0.53%) |
Dec 12, 2005 | 29.04 | 29.04 | 28.60 | 28.70 | 116,304 | -0.25(-0.87%) |
Dec 09, 2005 | 28.48 | 29.01 | 28.48 | 28.95 | 174,030 | +0.53(+1.85%) |
Dec 08, 2005 | 28.54 | 28.63 | 28.21 | 28.43 | 158,659 | -0.12(-0.41%) |
Dec 07, 2005 | 28.81 | 28.81 | 28.40 | 28.54 | 81,806 | -0.22(-0.77%) |
Dec 06, 2005 | 29.39 | 29.39 | 28.77 | 28.77 | 72,413 | -0.06(-0.22%) |
Dec 05, 2005 | 29.10 | 29.10 | 28.80 | 28.83 | 191,109 | -0.20(-0.71%) |
Dec 02, 2005 | 28.84 | 29.05 | 28.63 | 29.04 | 144,313 | +0.12(+0.43%) |
Dec 01, 2005 | 28.54 | 28.93 | 28.50 | 28.91 | 212,457 | +0.47(+1.67%) |
Nov 30, 2005 | 28.25 | 28.54 | 28.15 | 28.44 | 263,180 | +0.28(+1.00%) |
Nov 29, 2005 | 27.82 | 28.28 | 27.91 | 28.16 | 448,141 | +0.33(+1.20%) |
Nov 28, 2005 | 28.37 | 28.43 | 27.82 | 27.82 | 169,760 | -0.57(-2.02%) |
Nov 25, 2005 | 28.40 | 28.49 | 28.36 | 28.40 | 28,008 | -0.06(-0.21%) |
Nov 23, 2005 | 28.35 | 28.47 | 28.34 | 28.46 | 105,716 | +0.04(+0.14%) |
Nov 22, 2005 | 28.38 | 28.50 | 28.37 | 28.42 | 85,051 | -0.02(-0.08%) |
Nov 21, 2005 | 28.61 | 28.67 | 28.32 | 28.44 | 115,451 | -0.18(-0.61%) |
Nov 18, 2005 | 28.83 | 28.83 | 28.46 | 28.61 | 128,430 | -0.07(-0.25%) |
Nov 17, 2005 | 28.05 | 28.73 | 28.01 | 28.69 | 130,480 | +0.70(+2.51%) |
Nov 16, 2005 | 27.96 | 27.99 | 27.72 | 27.98 | 144,826 | +0.10(+0.36%) |
Nov 15, 2005 | 27.96 | 28.21 | 27.75 | 27.88 | 97,006 | -0.08(-0.27%) |
Nov 14, 2005 | 28.46 | 28.49 | 27.56 | 27.96 | 365,310 | -0.72(-2.51%) |
Nov 11, 2005 | 28.44 | 28.69 | 28.36 | 28.68 | 170,614 | +0.06(+0.23%) |
Nov 10, 2005 | 28.43 | 28.66 | 28.13 | 28.61 | 256,861 | +0.19(+0.66%) |
Nov 09, 2005 | 27.55 | 28.52 | 27.55 | 28.43 | 266,767 | +0.88(+3.19%) |
Nov 08, 2005 | 27.22 | 27.64 | 27.12 | 27.55 | 199,306 | +0.04(+0.13%) |
Nov 07, 2005 | 27.33 | 27.67 | 27.14 | 27.51 | 97,518 | +0.19(+0.69%) |
Nov 04, 2005 | 27.52 | 27.67 | 27.17 | 27.33 | 173,347 | -0.18(-0.64%) |
Nov 03, 2005 | 27.84 | 28.11 | 27.49 | 27.50 | 175,567 | -0.25(-0.91%) |
Nov 02, 2005 | 27.44 | 27.75 | 27.29 | 27.75 | 195,891 | +0.45(+1.65%) |
Nov 01, 2005 | 27.26 | 27.34 | 26.92 | 27.30 | 204,259 | -0.01(-0.04%) |
Oct 31, 2005 | 26.91 | 27.44 | 26.91 | 27.32 | 108,619 | +0.32(+1.19%) |
Oct 28, 2005 | 26.93 | 27.15 | 26.71 | 26.99 | 160,367 | +0.43(+1.61%) |
Oct 27, 2005 | 26.93 | 27.05 | 26.57 | 26.57 | 219,630 | -0.37(-1.37%) |
Oct 26, 2005 | 26.78 | 27.13 | 26.70 | 26.93 | 262,326 | +0.16(+0.59%) |
Oct 25, 2005 | 26.93 | 26.93 | 26.50 | 26.78 | 114,938 | -0.12(-0.44%) |
Oct 24, 2005 | 26.00 | 26.90 | 26.00 | 26.89 | 137,311 | +0.88(+3.40%) |
Oct 21, 2005 | 25.68 | 26.06 | 25.68 | 26.01 | 112,035 | +0.33(+1.30%) |
Oct 20, 2005 | 26.41 | 26.41 | 25.68 | 25.68 | 114,938 | -0.73(-2.77%) |
Oct 19, 2005 | 25.77 | 26.44 | 25.45 | 26.41 | 215,189 | +0.61(+2.38%) |
Oct 18, 2005 | 26.14 | 26.23 | 25.79 | 25.79 | 114,938 | -0.32(-1.23%) |
Oct 17, 2005 | 26.20 | 26.22 | 25.70 | 26.11 | 302,973 | -0.16(-0.60%) |
Oct 14, 2005 | 25.88 | 26.27 | 25.63 | 26.27 | 158,318 | +0.65(+2.54%) |
Oct 13, 2005 | 25.57 | 25.82 | 25.32 | 25.62 | 124,331 | -0.02(-0.09%) |
Oct 12, 2005 | 25.58 | 25.69 | 25.21 | 25.65 | 263,180 | -0.01(-0.05%) |
Oct 11, 2005 | 26.47 | 26.57 | 25.66 | 25.66 | 141,239 | -0.73(-2.77%) |
Oct 10, 2005 | 27.15 | 27.15 | 26.31 | 26.39 | 135,603 | -0.20(-0.77%) |
Oct 07, 2005 | 26.61 | 26.74 | 26.31 | 26.59 | 91,370 | -0.06(-0.22%) |
Oct 06, 2005 | 26.46 | 26.93 | 26.31 | 26.65 | 171,468 | +0.24(+0.91%) |
Oct 05, 2005 | 27.33 | 27.33 | 26.41 | 26.41 | 99,909 | -0.99(-3.61%) |
Oct 04, 2005 | 27.50 | 27.76 | 27.40 | 27.40 | 90,003 | -0.18(-0.64%) |
Oct 03, 2005 | 27.29 | 27.58 | 27.17 | 27.58 | 119,379 | +0.35(+1.27%) |
Sep 30, 2005 | 27.18 | 27.34 | 27.12 | 27.23 | 183,082 | +0.10(+0.37%) |
Sep 29, 2005 | 27.05 | 27.19 | 26.88 | 27.13 | 162,246 | +0.11(+0.39%) |
Sep 28, 2005 | 27.30 | 27.30 | 26.93 | 27.03 | 117,500 | -0.28(-1.01%) |
Sep 27, 2005 | 27.35 | 27.40 | 27.03 | 27.30 | 141,410 | -0.01(-0.04%) |
Sep 26, 2005 | 27.08 | 27.46 | 27.08 | 27.32 | 89,150 | +0.32(+1.17%) |
Sep 23, 2005 | 27.00 | 27.17 | 26.85 | 27.00 | 160,880 | +0.02(+0.09%) |
Sep 22, 2005 | 26.91 | 27.12 | 26.83 | 26.98 | 302,119 | +0.13(+0.48%) |
Sep 21, 2005 | 26.92 | 27.00 | 26.56 | 26.85 | 127,406 | -0.15(-0.54%) |
Sep 20, 2005 | 27.27 | 27.43 | 26.93 | 26.99 | 112,376 | -0.22(-0.80%) |
Sep 19, 2005 | 27.64 | 27.64 | 27.11 | 27.21 | 84,709 | -0.43(-1.55%) |
Sep 16, 2005 | 27.84 | 27.87 | 27.56 | 27.64 | 239,099 | -0.09(-0.32%) |
Sep 15, 2005 | 27.74 | 27.82 | 27.60 | 27.72 | 162,246 | -0.03(-0.11%) |
Sep 14, 2005 | 27.87 | 27.93 | 27.58 | 27.75 | 126,552 | -0.06(-0.21%) |
Sep 13, 2005 | 27.87 | 28.05 | 27.78 | 27.81 | 191,621 | -0.06(-0.21%) |
Sep 12, 2005 | 27.63 | 27.93 | 27.58 | 27.87 | 131,504 | +0.30(+1.10%) |
Sep 09, 2005 | 27.34 | 27.66 | 27.33 | 27.57 | 97,006 | +0.22(+0.81%) |
Sep 08, 2005 | 27.46 | 27.67 | 27.12 | 27.34 | 153,707 | -0.18(-0.66%) |
Sep 07, 2005 | 27.46 | 27.78 | 27.31 | 27.53 | 148,241 | +0.09(+0.32%) |
Sep 06, 2005 | 26.93 | 27.74 | 26.85 | 27.44 | 175,738 | +0.59(+2.20%) |
Sep 02, 2005 | 26.58 | 27.01 | 26.58 | 26.85 | 215,872 | +0.33(+1.24%) |
Sep 01, 2005 | 26.35 | 26.72 | 26.14 | 26.52 | 198,452 | +0.29(+1.09%) |
Aug 31, 2005 | 25.61 | 26.23 | 25.48 | 26.23 | 302,802 | +0.67(+2.61%) |
Aug 30, 2005 | 25.66 | 25.66 | 25.47 | 25.56 | 113,913 | -0.02(-0.07%) |
Aug 29, 2005 | 25.53 | 25.72 | 25.39 | 25.58 | 121,257 | -0.06(-0.25%) |
Aug 26, 2005 | 25.65 | 25.75 | 25.47 | 25.65 | 155,244 | +0.01(+0.02%) |
Aug 25, 2005 | 25.52 | 25.76 | 25.47 | 25.64 | 98,372 | +0.09(+0.37%) |
Aug 24, 2005 | 25.59 | 25.82 | 25.51 | 25.55 | 206,821 | +0.06(+0.23%) |
Aug 23, 2005 | 26.20 | 26.20 | 25.49 | 25.49 | 415,179 | -0.77(-2.92%) |
Aug 22, 2005 | 26.27 | 26.35 | 26.16 | 26.26 | 125,527 | +0.13(+0.52%) |
Aug 19, 2005 | 26.03 | 26.27 | 25.94 | 26.12 | 106,740 | +0.04(+0.13%) |
Aug 18, 2005 | 26.11 | 26.21 | 25.86 | 26.09 | 108,448 | -0.12(-0.47%) |
Aug 17, 2005 | 26.28 | 26.37 | 26.05 | 26.21 | 80,952 | -0.10(-0.38%) |
Aug 16, 2005 | 26.47 | 26.50 | 26.31 | 26.31 | 85,392 | -0.05(-0.20%) |
Aug 15, 2005 | 26.12 | 26.59 | 25.94 | 26.36 | 127,235 | +0.32(+1.21%) |
Aug 12, 2005 | 25.88 | 26.16 | 25.40 | 26.04 | 189,913 | +0.30(+1.18%) |
Aug 11, 2005 | 25.53 | 25.81 | 25.45 | 25.74 | 177,446 | +0.25(+0.99%) |
Aug 10, 2005 | 25.38 | 26.00 | 25.33 | 25.49 | 205,967 | +0.25(+1.00%) |
Aug 09, 2005 | 25.15 | 25.48 | 24.90 | 25.24 | 211,261 | +0.10(+0.40%) |
Aug 08, 2005 | 25.89 | 25.92 | 24.92 | 25.14 | 229,535 | -0.90(-3.44%) |
Aug 05, 2005 | 27.17 | 27.17 | 25.77 | 26.03 | 304,169 | -1.25(-4.57%) |
Aug 04, 2005 | 28.11 | 28.11 | 27.28 | 27.28 | 231,414 | -0.87(-3.08%) |
Aug 03, 2005 | 28.13 | 28.30 | 28.05 | 28.15 | 81,123 | -0.08(-0.27%) |
Aug 02, 2005 | 28.18 | 28.31 | 27.96 | 28.22 | 190,084 | -0.01(-0.04%) |
Aug 01, 2005 | 28.18 | 28.25 | 27.99 | 28.23 | 104,862 | +0.04(+0.15%) |
Jul 29, 2005 | 28.21 | 28.34 | 28.06 | 28.19 | 114,084 | -0.01(-0.04%) |
Jul 28, 2005 | 27.91 | 28.32 | 27.88 | 28.20 | 210,749 | +0.37(+1.33%) |
Jul 27, 2005 | 27.93 | 27.98 | 27.67 | 27.84 | 238,245 | -0.09(-0.34%) |
Jul 26, 2005 | 27.52 | 28.05 | 27.51 | 27.93 | 125,868 | +0.41(+1.49%) |
Jul 25, 2005 | 27.52 | 27.66 | 27.36 | 27.52 | 172,151 | +0.12(+0.43%) |
Jul 22, 2005 | 27.26 | 27.40 | 27.17 | 27.40 | 148,583 | +0.20(+0.73%) |
Jul 21, 2005 | 27.37 | 27.64 | 27.12 | 27.20 | 107,765 | -0.26(-0.94%) |
Jul 20, 2005 | 27.27 | 27.46 | 27.00 | 27.46 | 132,529 | +0.18(+0.64%) |
Jul 19, 2005 | 27.23 | 27.35 | 27.11 | 27.29 | 100,251 | +0.17(+0.63%) |
Jul 18, 2005 | 27.17 | 27.28 | 26.85 | 27.12 | 159,684 | -0.01(-0.04%) |
Jul 15, 2005 | 27.11 | 27.37 | 27.00 | 27.13 | 166,857 | -0.27(-0.98%) |
Jul 14, 2005 | 28.04 | 28.06 | 27.24 | 27.40 | 618,414 | -0.43(-1.56%) |
Jul 13, 2005 | 28.28 | 28.28 | 27.73 | 27.83 | 114,426 | -0.36(-1.27%) |
Jul 12, 2005 | 28.19 | 28.22 | 27.94 | 28.19 | 184,960 | -0.04(-0.12%) |
Jul 11, 2005 | 28.05 | 28.55 | 27.87 | 28.22 | 161,733 | +0.42(+1.52%) |
Jul 08, 2005 | 27.49 | 27.89 | 27.49 | 27.80 | 156,098 | +0.25(+0.91%) |
Jul 07, 2005 | 27.34 | 27.70 | 27.34 | 27.55 | 141,752 | +0.06(+0.23%) |
Jul 06, 2005 | 27.34 | 27.60 | 27.34 | 27.48 | 153,194 | +0.11(+0.38%) |
Jul 05, 2005 | 26.55 | 27.42 | 26.54 | 27.38 | 234,147 | +0.77(+2.88%) |
Jul 01, 2005 | 26.55 | 26.61 | 26.42 | 26.61 | 107,765 | +0.02(+0.07%) |
Jun 30, 2005 | 26.33 | 26.59 | 26.32 | 26.59 | 122,624 | +0.25(+0.96%) |
Jun 29, 2005 | 26.35 | 26.35 | 26.11 | 26.34 | 119,379 | -0.01(-0.02%) |
Jun 28, 2005 | 25.85 | 26.47 | 25.85 | 26.35 | 136,970 | +0.53(+2.04%) |
Jun 27, 2005 | 25.73 | 25.85 | 25.60 | 25.82 | 194,524 | +0.06(+0.23%) |
Jun 24, 2005 | 26.68 | 26.69 | 25.71 | 25.76 | 304,681 | -0.85(-3.21%) |
Jun 23, 2005 | 26.74 | 26.93 | 26.58 | 26.62 | 176,079 | -0.11(-0.39%) |
Jun 22, 2005 | 27.16 | 27.16 | 26.41 | 26.72 | 729,595 | -0.44(-1.62%) |
Jun 21, 2005 | 26.94 | 27.24 | 26.93 | 27.16 | 230,902 | +0.22(+0.83%) |
Jun 20, 2005 | 26.73 | 27.08 | 26.69 | 26.94 | 294,263 | +0.19(+0.70%) |
Jun 17, 2005 | 26.29 | 26.79 | 26.26 | 26.75 | 343,279 | +0.54(+2.05%) |
Jun 16, 2005 | 25.79 | 26.23 | 25.68 | 26.21 | 146,704 | +0.39(+1.50%) |
Jun 15, 2005 | 25.44 | 25.83 | 25.34 | 25.83 | 128,601 | +0.39(+1.52%) |
Jun 14, 2005 | 24.86 | 25.47 | 24.83 | 25.44 | 295,459 | +0.56(+2.26%) |
Jun 13, 2005 | 24.71 | 24.92 | 24.65 | 24.88 | 146,363 | +0.11(+0.45%) |
Jun 10, 2005 | 24.77 | 24.89 | 24.67 | 24.77 | 52,260 | -0.03(-0.12%) |
Jun 09, 2005 | 24.52 | 24.92 | 24.39 | 24.80 | 138,848 | +0.26(+1.07%) |
Jun 08, 2005 | 24.36 | 24.69 | 24.36 | 24.53 | 83,343 | +0.17(+0.70%) |
Jun 07, 2005 | 24.24 | 24.74 | 24.24 | 24.36 | 150,974 | +0.21(+0.87%) |
Jun 06, 2005 | 23.89 | 24.20 | 23.89 | 24.15 | 71,729 | +0.15(+0.61%) |
Jun 03, 2005 | 23.95 | 24.12 | 23.94 | 24.01 | 115,280 | +0.00(+0.00%) |
Jun 02, 2005 | 24.04 | 24.18 | 23.97 | 24.01 | 105,203 | -0.08(-0.32%) |
Jun 01, 2005 | 23.72 | 24.15 | 23.66 | 24.08 | 242,173 | +0.37(+1.56%) |
May 31, 2005 | 23.72 | 23.94 | 23.63 | 23.71 | 104,008 | -0.12(-0.52%) |
May 27, 2005 | 23.59 | 23.84 | 23.51 | 23.84 | 36,035 | +0.26(+1.12%) |
May 26, 2005 | 23.45 | 23.71 | 23.42 | 23.57 | 126,381 | +0.15(+0.65%) |
May 25, 2005 | 23.89 | 23.92 | 23.36 | 23.42 | 134,579 | -0.52(-2.15%) |
May 24, 2005 | 23.85 | 23.97 | 23.71 | 23.94 | 75,828 | -0.04(-0.15%) |
May 23, 2005 | 23.83 | 23.99 | 23.83 | 23.97 | 100,251 | +0.19(+0.81%) |
May 20, 2005 | 23.97 | 23.97 | 23.61 | 23.78 | 87,442 | -0.13(-0.56%) |
May 19, 2005 | 23.74 | 23.98 | 23.73 | 23.91 | 230,389 | +0.08(+0.32%) |
May 18, 2005 | 23.68 | 23.87 | 23.56 | 23.84 | 89,833 | +0.24(+1.02%) |
May 17, 2005 | 23.41 | 23.60 | 23.39 | 23.60 | 154,390 | +0.09(+0.40%) |
May 16, 2005 | 23.39 | 23.56 | 23.39 | 23.50 | 104,520 | +0.02(+0.10%) |
May 13, 2005 | 23.60 | 23.60 | 23.42 | 23.48 | 102,983 | -0.15(-0.64%) |
May 12, 2005 | 23.95 | 23.98 | 23.60 | 23.63 | 77,365 | -0.35(-1.44%) |
May 11, 2005 | 23.95 | 23.98 | 23.49 | 23.98 | 109,473 | +0.06(+0.24%) |
May 10, 2005 | 23.57 | 23.97 | 23.19 | 23.92 | 124,673 | +0.30(+1.29%) |
May 09, 2005 | 22.98 | 23.61 | 22.95 | 23.61 | 113,572 | +0.63(+2.75%) |
May 06, 2005 | 23.06 | 23.12 | 22.85 | 22.98 | 93,590 | -0.08(-0.33%) |
May 05, 2005 | 22.69 | 23.06 | 22.62 | 23.06 | 74,291 | +0.31(+1.36%) |
May 04, 2005 | 22.57 | 22.81 | 22.48 | 22.75 | 57,213 | +0.17(+0.75%) |
May 03, 2005 | 22.37 | 22.65 | 22.29 | 22.58 | 70,192 | +0.16(+0.71%) |