Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.11 | 31.47 | 30.97 | 31.33 | 266,074 | +0.34(+1.08%) |
Mar 30, 2006 | 31.08 | 31.34 | 30.11 | 30.99 | 252,967 | -0.09(-0.28%) |
Mar 29, 2006 | 30.56 | 31.08 | 30.31 | 31.08 | 210,980 | +0.65(+2.12%) |
Mar 28, 2006 | 30.39 | 30.83 | 30.11 | 30.43 | 160,641 | -0.03(-0.08%) |
Mar 27, 2006 | 30.36 | 30.53 | 29.97 | 30.46 | 193,582 | +0.20(+0.66%) |
Mar 24, 2006 | 30.24 | 30.41 | 29.99 | 30.26 | 123,758 | +0.09(+0.29%) |
Mar 23, 2006 | 30.18 | 30.28 | 29.81 | 30.18 | 287,879 | +0.04(+0.14%) |
Mar 22, 2006 | 30.08 | 30.48 | 29.88 | 30.13 | 223,622 | -0.07(-0.23%) |
Mar 21, 2006 | 30.49 | 30.92 | 30.01 | 30.20 | 309,105 | -0.49(-1.60%) |
Mar 20, 2006 | 30.52 | 30.74 | 30.17 | 30.69 | 223,738 | +0.34(+1.11%) |
Mar 17, 2006 | 30.56 | 30.78 | 30.24 | 30.36 | 307,133 | -0.03(-0.11%) |
Mar 16, 2006 | 30.65 | 31.10 | 30.38 | 30.39 | 186,391 | -0.26(-0.84%) |
Mar 15, 2006 | 30.43 | 30.85 | 30.16 | 30.65 | 325,575 | +0.85(+2.86%) |
Mar 14, 2006 | 29.16 | 30.06 | 29.16 | 29.80 | 333,114 | +0.64(+2.19%) |
Mar 13, 2006 | 29.30 | 29.74 | 29.10 | 29.16 | 228,726 | -0.01(-0.03%) |
Mar 10, 2006 | 28.96 | 29.24 | 28.65 | 29.17 | 226,058 | +0.34(+1.20%) |
Mar 09, 2006 | 29.36 | 29.53 | 28.78 | 28.82 | 177,228 | -0.38(-1.30%) |
Mar 08, 2006 | 29.81 | 29.81 | 28.88 | 29.20 | 235,105 | -0.66(-2.19%) |
Mar 07, 2006 | 30.00 | 30.08 | 29.54 | 29.86 | 165,745 | -0.24(-0.80%) |
Mar 06, 2006 | 29.62 | 30.60 | 29.62 | 30.10 | 187,666 | -0.34(-1.10%) |
Mar 03, 2006 | 30.89 | 31.10 | 30.41 | 30.43 | 187,086 | -0.46(-1.48%) |
Mar 02, 2006 | 30.74 | 31.47 | 30.56 | 30.89 | 221,419 | +0.16(+0.50%) |
Mar 01, 2006 | 30.69 | 30.86 | 30.39 | 30.74 | 227,798 | -0.11(-0.36%) |
Feb 28, 2006 | 31.45 | 31.59 | 30.71 | 30.85 | 268,625 | -0.60(-1.92%) |
Feb 27, 2006 | 31.23 | 31.81 | 31.10 | 31.45 | 332,650 | +0.41(+1.33%) |
Feb 24, 2006 | 30.59 | 31.04 | 30.12 | 31.04 | 156,582 | +0.31(+1.01%) |
Feb 23, 2006 | 30.80 | 31.06 | 30.32 | 30.73 | 209,936 | -0.15(-0.47%) |
Feb 22, 2006 | 30.99 | 31.24 | 30.62 | 30.87 | 210,052 | -0.11(-0.36%) |
Feb 21, 2006 | 31.31 | 31.31 | 30.27 | 30.99 | 228,146 | -0.33(-1.05%) |
Feb 17, 2006 | 31.38 | 31.75 | 30.78 | 31.31 | 216,431 | -0.07(-0.22%) |
Feb 16, 2006 | 30.95 | 31.38 | 30.83 | 31.38 | 205,528 | +0.53(+1.70%) |
Feb 15, 2006 | 30.18 | 31.27 | 30.01 | 30.86 | 626,329 | +0.13(+0.42%) |
Feb 14, 2006 | 29.41 | 30.74 | 29.38 | 30.73 | 490,276 | +1.32(+4.49%) |
Feb 13, 2006 | 30.03 | 30.04 | 28.78 | 29.41 | 457,916 | -0.62(-2.07%) |
Feb 10, 2006 | 29.42 | 30.43 | 29.42 | 30.03 | 607,423 | +0.70(+2.38%) |
Feb 09, 2006 | 29.53 | 30.16 | 28.66 | 29.33 | 1,295,806 | -2.57(-8.05%) |
Feb 08, 2006 | 28.24 | 31.90 | 28.03 | 31.90 | 1,661,512 | +5.44(+20.56%) |
Feb 07, 2006 | 26.93 | 27.27 | 26.38 | 26.46 | 239,165 | -0.60(-2.23%) |
Feb 06, 2006 | 26.99 | 27.31 | 26.81 | 27.06 | 327,663 | +0.00(+0.00%) |
Feb 03, 2006 | 27.36 | 27.37 | 26.10 | 27.06 | 444,229 | -0.29(-1.07%) |
Feb 02, 2006 | 28.45 | 28.46 | 27.25 | 27.36 | 432,747 | -1.09(-3.85%) |
Feb 01, 2006 | 28.85 | 28.86 | 28.20 | 28.45 | 339,261 | -0.59(-2.02%) |
Jan 31, 2006 | 28.65 | 29.14 | 28.30 | 29.04 | 168,645 | +0.46(+1.60%) |
Jan 30, 2006 | 28.49 | 28.68 | 28.32 | 28.58 | 131,065 | +0.17(+0.61%) |
Jan 27, 2006 | 28.23 | 28.67 | 27.99 | 28.41 | 264,102 | +0.19(+0.67%) |
Jan 26, 2006 | 28.15 | 28.28 | 27.81 | 28.22 | 243,688 | +0.19(+0.68%) |
Jan 25, 2006 | 28.19 | 28.40 | 27.82 | 28.03 | 188,942 | -0.15(-0.52%) |
Jan 24, 2006 | 27.85 | 28.28 | 27.76 | 28.18 | 209,356 | +0.56(+2.03%) |
Jan 23, 2006 | 27.72 | 27.93 | 27.28 | 27.62 | 182,331 | -0.19(-0.68%) |
Jan 20, 2006 | 28.80 | 28.97 | 27.71 | 27.80 | 170,268 | -0.90(-3.12%) |
Jan 19, 2006 | 27.94 | 28.70 | 27.76 | 28.70 | 204,484 | +0.79(+2.84%) |
Jan 18, 2006 | 27.76 | 28.04 | 27.59 | 27.91 | 97,660 | -0.28(-0.98%) |
Jan 17, 2006 | 27.55 | 28.24 | 27.14 | 28.18 | 286,719 | +0.06(+0.21%) |
Jan 13, 2006 | 28.33 | 28.57 | 28.00 | 28.12 | 118,654 | +0.01(+0.03%) |
Jan 12, 2006 | 27.88 | 28.27 | 27.81 | 28.12 | 141,620 | +0.28(+0.99%) |
Jan 11, 2006 | 27.97 | 28.45 | 27.34 | 27.84 | 123,758 | -0.13(-0.46%) |
Jan 10, 2006 | 27.51 | 27.99 | 27.36 | 27.97 | 161,917 | +0.47(+1.69%) |
Jan 09, 2006 | 27.24 | 27.68 | 27.24 | 27.50 | 114,479 | +0.27(+0.98%) |
Jan 06, 2006 | 27.02 | 27.31 | 26.94 | 27.24 | 103,228 | +0.43(+1.61%) |
Jan 05, 2006 | 26.54 | 26.89 | 26.54 | 26.80 | 147,651 | +0.21(+0.78%) |
Jan 04, 2006 | 26.64 | 26.90 | 26.50 | 26.60 | 153,334 | -0.09(-0.36%) |
Jan 03, 2006 | 26.25 | 26.80 | 25.48 | 26.69 | 187,782 | +0.58(+2.21%) |
Dec 30, 2005 | 26.08 | 26.30 | 25.62 | 26.11 | 153,102 | -0.05(-0.20%) |
Dec 29, 2005 | 26.55 | 26.73 | 26.17 | 26.17 | 120,858 | -0.41(-1.53%) |
Dec 28, 2005 | 26.44 | 26.68 | 26.23 | 26.57 | 129,209 | +0.31(+1.18%) |
Dec 27, 2005 | 26.82 | 26.87 | 26.00 | 26.26 | 246,356 | -0.53(-1.99%) |
Dec 23, 2005 | 26.68 | 26.93 | 26.61 | 26.80 | 73,419 | +0.22(+0.84%) |
Dec 22, 2005 | 26.47 | 26.62 | 26.34 | 26.57 | 184,883 | +0.20(+0.75%) |
Dec 21, 2005 | 26.20 | 26.72 | 26.05 | 26.37 | 332,418 | +0.03(+0.13%) |
Dec 20, 2005 | 26.38 | 26.72 | 26.24 | 26.34 | 121,438 | +0.06(+0.23%) |
Dec 19, 2005 | 26.47 | 26.73 | 26.25 | 26.28 | 236,729 | -0.04(-0.16%) |
Dec 16, 2005 | 26.94 | 27.35 | 26.32 | 26.32 | 381,481 | -0.55(-2.05%) |
Dec 15, 2005 | 27.16 | 27.33 | 26.62 | 26.87 | 318,848 | -0.28(-1.05%) |
Dec 14, 2005 | 26.43 | 27.33 | 26.30 | 27.16 | 582,370 | +0.91(+3.45%) |
Dec 13, 2005 | 25.61 | 26.45 | 25.58 | 26.25 | 645,815 | +0.76(+2.98%) |
Dec 12, 2005 | 25.22 | 25.80 | 25.22 | 25.49 | 240,788 | +0.33(+1.30%) |
Dec 09, 2005 | 24.89 | 25.53 | 24.88 | 25.17 | 260,854 | +0.33(+1.32%) |
Dec 08, 2005 | 24.68 | 25.08 | 24.46 | 24.84 | 159,714 | +0.37(+1.52%) |
Dec 07, 2005 | 25.02 | 25.06 | 24.43 | 24.47 | 427,527 | -0.53(-2.14%) |
Dec 06, 2005 | 25.09 | 25.65 | 24.92 | 25.00 | 371,970 | +0.02(+0.07%) |
Dec 05, 2005 | 25.56 | 25.61 | 24.83 | 24.99 | 453,044 | -0.44(-1.73%) |
Dec 02, 2005 | 25.67 | 25.68 | 24.99 | 25.43 | 164,469 | -0.41(-1.60%) |
Dec 01, 2005 | 24.96 | 25.94 | 24.94 | 25.84 | 179,199 | +0.93(+3.74%) |
Nov 30, 2005 | 25.05 | 25.26 | 24.87 | 24.91 | 170,384 | -0.19(-0.76%) |
Nov 29, 2005 | 25.13 | 25.52 | 24.92 | 25.10 | 115,754 | +0.03(+0.14%) |
Nov 28, 2005 | 25.49 | 25.58 | 24.90 | 25.06 | 270,829 | -0.26(-1.02%) |
Nov 25, 2005 | 25.25 | 25.42 | 25.07 | 25.32 | 55,441 | +0.08(+0.31%) |
Nov 23, 2005 | 24.87 | 25.43 | 24.84 | 25.24 | 179,315 | +0.29(+1.17%) |
Nov 22, 2005 | 24.13 | 25.11 | 24.12 | 24.95 | 178,271 | +0.72(+2.99%) |
Nov 21, 2005 | 24.05 | 24.33 | 23.74 | 24.23 | 228,842 | +0.10(+0.43%) |
Nov 18, 2005 | 24.31 | 24.38 | 23.97 | 24.12 | 171,544 | -0.10(-0.43%) |
Nov 17, 2005 | 24.14 | 24.36 | 24.10 | 24.23 | 356,891 | +0.09(+0.36%) |
Nov 16, 2005 | 24.05 | 24.14 | 23.86 | 24.14 | 120,742 | +0.22(+0.90%) |
Nov 15, 2005 | 24.17 | 24.26 | 23.73 | 23.93 | 179,315 | -0.28(-1.18%) |
Nov 14, 2005 | 24.42 | 24.50 | 23.99 | 24.21 | 144,055 | -0.09(-0.39%) |
Nov 11, 2005 | 23.93 | 24.49 | 23.90 | 24.30 | 270,017 | +0.30(+1.26%) |
Nov 10, 2005 | 24.31 | 24.31 | 23.62 | 24.00 | 320,239 | +0.03(+0.11%) |
Nov 09, 2005 | 24.05 | 24.36 | 23.75 | 23.98 | 165,049 | -0.08(-0.32%) |
Nov 08, 2005 | 24.18 | 24.18 | 23.84 | 24.05 | 197,409 | -0.13(-0.54%) |
Nov 07, 2005 | 24.21 | 24.31 | 24.01 | 24.18 | 271,177 | -0.02(-0.07%) |
Nov 04, 2005 | 24.10 | 24.39 | 24.05 | 24.20 | 386,932 | +0.22(+0.94%) |
Nov 03, 2005 | 25.43 | 25.43 | 23.89 | 23.98 | 566,016 | -1.23(-4.89%) |
Nov 02, 2005 | 25.00 | 25.37 | 24.61 | 25.21 | 407,810 | +0.24(+0.97%) |
Nov 01, 2005 | 23.62 | 25.09 | 23.45 | 24.97 | 502,687 | +1.03(+4.32%) |
Oct 31, 2005 | 23.06 | 24.14 | 23.06 | 23.93 | 348,424 | +0.98(+4.28%) |
Oct 28, 2005 | 22.45 | 23.32 | 22.44 | 22.95 | 292,287 | +0.53(+2.38%) |
Oct 27, 2005 | 22.86 | 22.86 | 22.24 | 22.42 | 367,678 | -0.44(-1.92%) |
Oct 26, 2005 | 23.11 | 23.15 | 22.68 | 22.86 | 309,453 | -0.32(-1.38%) |
Oct 25, 2005 | 23.80 | 23.80 | 22.54 | 23.18 | 337,405 | -0.47(-1.97%) |
Oct 24, 2005 | 23.28 | 23.70 | 23.27 | 23.64 | 371,622 | +0.22(+0.96%) |
Oct 21, 2005 | 23.29 | 23.62 | 23.15 | 23.42 | 343,437 | +0.14(+0.59%) |
Oct 20, 2005 | 24.31 | 24.31 | 23.13 | 23.28 | 530,756 | -1.18(-4.83%) |
Oct 19, 2005 | 23.54 | 24.46 | 23.28 | 24.46 | 286,487 | +0.54(+2.27%) |
Oct 18, 2005 | 24.41 | 24.57 | 23.89 | 23.92 | 141,852 | -0.48(-1.98%) |
Oct 17, 2005 | 24.24 | 24.75 | 24.08 | 24.40 | 220,839 | -0.06(-0.25%) |
Oct 14, 2005 | 24.11 | 24.52 | 23.81 | 24.46 | 322,675 | +0.57(+2.38%) |
Oct 13, 2005 | 23.28 | 23.99 | 23.11 | 23.89 | 338,449 | +0.66(+2.82%) |
Oct 12, 2005 | 23.85 | 24.14 | 22.93 | 23.24 | 812,140 | -0.60(-2.53%) |
Oct 11, 2005 | 23.93 | 24.47 | 23.78 | 23.84 | 332,882 | -0.09(-0.40%) |
Oct 10, 2005 | 24.97 | 24.97 | 23.80 | 23.93 | 186,622 | -0.22(-0.89%) |
Oct 07, 2005 | 24.18 | 24.91 | 23.97 | 24.15 | 194,162 | +0.14(+0.57%) |
Oct 06, 2005 | 23.86 | 24.49 | 23.74 | 24.01 | 543,746 | +0.17(+0.72%) |
Oct 05, 2005 | 24.93 | 24.95 | 23.59 | 23.84 | 332,766 | -1.09(-4.36%) |
Oct 04, 2005 | 25.18 | 25.65 | 24.74 | 24.93 | 289,155 | -0.20(-0.79%) |
Oct 03, 2005 | 24.99 | 25.28 | 24.87 | 25.12 | 281,500 | +0.25(+1.01%) |
Sep 30, 2005 | 25.13 | 25.22 | 24.58 | 24.87 | 355,615 | -0.25(-1.00%) |
Sep 29, 2005 | 25.05 | 25.40 | 24.96 | 25.12 | 221,767 | +0.10(+0.41%) |
Sep 28, 2005 | 24.57 | 25.18 | 24.53 | 25.02 | 389,948 | +0.32(+1.29%) |
Sep 27, 2005 | 25.32 | 25.43 | 24.49 | 24.70 | 230,002 | -0.59(-2.35%) |
Sep 26, 2005 | 25.00 | 25.35 | 24.87 | 25.30 | 402,706 | +0.51(+2.05%) |
Sep 23, 2005 | 24.79 | 24.81 | 24.05 | 24.79 | 407,346 | +0.22(+0.88%) |
Sep 22, 2005 | 24.09 | 24.87 | 24.05 | 24.57 | 645,931 | +0.52(+2.15%) |
Sep 21, 2005 | 24.83 | 25.61 | 23.68 | 24.05 | 756,002 | -0.73(-2.96%) |
Sep 20, 2005 | 26.73 | 26.73 | 24.73 | 24.79 | 1,256,022 | -1.93(-7.23%) |
Sep 19, 2005 | 27.46 | 27.52 | 26.62 | 26.72 | 375,333 | -0.68(-2.49%) |
Sep 16, 2005 | 27.53 | 27.61 | 27.04 | 27.40 | 507,210 | -0.09(-0.35%) |
Sep 15, 2005 | 27.73 | 27.80 | 27.22 | 27.49 | 319,775 | -0.23(-0.84%) |
Sep 14, 2005 | 28.33 | 28.43 | 27.43 | 27.73 | 408,969 | -0.59(-2.10%) |
Sep 13, 2005 | 28.75 | 28.76 | 28.22 | 28.32 | 193,118 | -0.46(-1.59%) |
Sep 12, 2005 | 28.94 | 29.00 | 28.52 | 28.78 | 177,807 | -0.17(-0.60%) |
Sep 09, 2005 | 28.62 | 29.47 | 28.32 | 28.95 | 350,280 | +0.30(+1.05%) |
Sep 08, 2005 | 29.01 | 29.05 | 28.47 | 28.65 | 167,717 | -0.44(-1.51%) |
Sep 07, 2005 | 30.00 | 30.00 | 28.59 | 29.09 | 342,625 | -0.84(-2.82%) |
Sep 06, 2005 | 29.66 | 29.93 | 29.48 | 29.93 | 265,378 | +0.43(+1.46%) |
Sep 02, 2005 | 29.74 | 29.77 | 29.32 | 29.50 | 127,237 | -0.08(-0.26%) |
Sep 01, 2005 | 29.25 | 30.09 | 29.23 | 29.58 | 393,775 | +0.39(+1.33%) |
Aug 31, 2005 | 28.08 | 29.19 | 27.68 | 29.19 | 289,271 | +1.38(+4.96%) |
Aug 30, 2005 | 27.87 | 28.11 | 27.55 | 27.81 | 111,695 | -0.06(-0.22%) |
Aug 29, 2005 | 27.49 | 28.22 | 27.13 | 27.87 | 156,118 | +0.39(+1.41%) |
Aug 26, 2005 | 27.95 | 27.95 | 27.43 | 27.49 | 187,434 | -0.51(-1.82%) |
Aug 25, 2005 | 27.72 | 28.19 | 27.68 | 27.99 | 189,986 | +0.55(+2.01%) |
Aug 24, 2005 | 27.29 | 27.85 | 27.18 | 27.44 | 191,842 | +0.19(+0.70%) |
Aug 23, 2005 | 28.02 | 28.02 | 27.20 | 27.25 | 172,472 | -0.66(-2.35%) |
Aug 22, 2005 | 28.31 | 28.32 | 27.67 | 27.91 | 149,739 | -0.17(-0.61%) |
Aug 19, 2005 | 27.59 | 28.20 | 27.59 | 28.08 | 232,669 | +0.53(+1.94%) |
Aug 18, 2005 | 27.64 | 27.68 | 27.25 | 27.55 | 536,787 | -0.05(-0.19%) |
Aug 17, 2005 | 27.05 | 27.74 | 26.92 | 27.60 | 200,309 | +0.65(+2.40%) |
Aug 16, 2005 | 28.02 | 28.08 | 26.94 | 26.95 | 315,832 | -1.07(-3.82%) |
Aug 15, 2005 | 27.16 | 28.15 | 26.99 | 28.02 | 281,384 | +0.69(+2.52%) |
Aug 12, 2005 | 27.36 | 27.57 | 26.85 | 27.33 | 202,049 | -0.36(-1.31%) |
Aug 11, 2005 | 27.47 | 27.74 | 27.17 | 27.69 | 179,779 | +0.22(+0.82%) |
Aug 10, 2005 | 27.25 | 27.79 | 27.16 | 27.47 | 191,726 | +0.22(+0.79%) |
Aug 09, 2005 | 27.28 | 27.57 | 27.17 | 27.25 | 211,908 | -0.03(-0.09%) |
Aug 08, 2005 | 27.62 | 27.64 | 27.07 | 27.28 | 308,177 | -0.37(-1.34%) |
Aug 05, 2005 | 27.74 | 27.74 | 26.80 | 27.65 | 587,009 | -0.09(-0.34%) |
Aug 04, 2005 | 28.28 | 28.35 | 26.86 | 27.74 | 1,682,042 | -1.10(-3.80%) |
Aug 03, 2005 | 30.26 | 30.35 | 28.71 | 28.84 | 920,936 | -2.41(-7.72%) |
Aug 02, 2005 | 31.02 | 31.25 | 30.77 | 31.25 | 198,453 | +0.34(+1.09%) |
Aug 01, 2005 | 31.47 | 31.47 | 30.91 | 30.92 | 276,280 | -0.55(-1.75%) |
Jul 29, 2005 | 32.23 | 32.28 | 31.36 | 31.47 | 290,779 | -0.91(-2.80%) |
Jul 28, 2005 | 31.15 | 32.37 | 31.10 | 32.37 | 200,309 | +1.35(+4.36%) |
Jul 27, 2005 | 30.75 | 31.12 | 30.36 | 31.02 | 142,663 | +0.24(+0.78%) |
Jul 26, 2005 | 30.84 | 31.14 | 30.53 | 30.78 | 230,466 | -0.05(-0.17%) |
Jul 25, 2005 | 30.69 | 31.04 | 30.66 | 30.83 | 131,413 | +0.19(+0.62%) |
Jul 22, 2005 | 30.14 | 30.64 | 29.74 | 30.64 | 179,199 | +0.61(+2.04%) |
Jul 21, 2005 | 30.62 | 30.67 | 29.92 | 30.03 | 144,983 | -0.21(-0.68%) |
Jul 20, 2005 | 30.18 | 30.35 | 29.79 | 30.24 | 320,471 | +0.28(+0.92%) |
Jul 19, 2005 | 30.05 | 30.09 | 29.88 | 29.96 | 154,262 | +0.19(+0.64%) |
Jul 18, 2005 | 30.09 | 30.12 | 29.74 | 29.77 | 79,914 | -0.31(-1.03%) |
Jul 15, 2005 | 30.28 | 30.32 | 29.87 | 30.08 | 127,237 | -0.19(-0.63%) |
Jul 14, 2005 | 30.81 | 30.81 | 30.18 | 30.27 | 172,820 | +0.13(+0.43%) |
Jul 13, 2005 | 30.35 | 30.35 | 29.93 | 30.14 | 181,055 | +0.08(+0.26%) |
Jul 12, 2005 | 30.12 | 30.56 | 29.96 | 30.06 | 137,792 | +0.04(+0.14%) |
Jul 11, 2005 | 29.11 | 30.18 | 29.11 | 30.02 | 190,914 | +1.13(+3.91%) |
Jul 08, 2005 | 28.83 | 29.05 | 28.46 | 28.89 | 306,669 | +0.19(+0.66%) |
Jul 07, 2005 | 28.85 | 28.89 | 28.62 | 28.70 | 222,462 | -0.09(-0.30%) |
Jul 06, 2005 | 28.99 | 29.09 | 28.68 | 28.79 | 182,795 | +0.01(+0.03%) |
Jul 05, 2005 | 29.17 | 29.27 | 28.72 | 28.78 | 230,466 | -0.19(-0.65%) |
Jul 01, 2005 | 28.87 | 29.04 | 28.58 | 28.97 | 124,569 | +0.09(+0.33%) |
Jun 30, 2005 | 29.44 | 29.54 | 28.76 | 28.87 | 121,902 | -0.39(-1.33%) |
Jun 29, 2005 | 29.46 | 29.53 | 28.75 | 29.26 | 131,877 | +0.08(+0.27%) |
Jun 28, 2005 | 28.71 | 29.30 | 28.71 | 29.18 | 174,096 | +0.48(+1.68%) |
Jun 27, 2005 | 28.75 | 28.93 | 28.32 | 28.70 | 191,262 | -0.12(-0.42%) |
Jun 24, 2005 | 29.31 | 29.31 | 28.45 | 28.82 | 430,311 | -0.36(-1.24%) |
Jun 23, 2005 | 30.81 | 30.84 | 29.18 | 29.18 | 373,361 | -1.71(-5.53%) |
Jun 22, 2005 | 30.60 | 30.90 | 30.09 | 30.89 | 376,609 | +0.72(+2.40%) |
Jun 21, 2005 | 30.55 | 30.55 | 29.81 | 30.17 | 253,779 | -0.38(-1.24%) |
Jun 20, 2005 | 29.77 | 31.23 | 29.74 | 30.55 | 515,561 | +1.08(+3.66%) |
Jun 17, 2005 | 29.31 | 29.96 | 29.08 | 29.47 | 335,666 | +0.39(+1.33%) |
Jun 16, 2005 | 29.31 | 29.37 | 28.33 | 29.08 | 410,941 | -0.75(-2.51%) |
Jun 15, 2005 | 30.39 | 30.39 | 29.78 | 29.83 | 332,650 | -0.59(-1.96%) |
Jun 14, 2005 | 29.54 | 30.45 | 29.51 | 30.43 | 126,309 | +0.97(+3.31%) |
Jun 13, 2005 | 29.44 | 29.99 | 29.17 | 29.45 | 115,986 | -0.12(-0.41%) |
Jun 10, 2005 | 29.61 | 29.65 | 29.44 | 29.57 | 138,604 | +0.03(+0.12%) |
Jun 09, 2005 | 29.18 | 29.54 | 28.93 | 29.54 | 65,416 | +0.36(+1.24%) |
Jun 08, 2005 | 29.19 | 29.74 | 29.13 | 29.18 | 71,795 | -0.02(-0.06%) |
Jun 07, 2005 | 29.34 | 29.74 | 29.19 | 29.19 | 146,259 | -0.25(-0.85%) |
Jun 06, 2005 | 29.40 | 29.56 | 29.31 | 29.44 | 96,153 | -0.09(-0.29%) |
Jun 03, 2005 | 29.74 | 29.74 | 29.36 | 29.53 | 157,742 | -0.11(-0.38%) |
Jun 02, 2005 | 29.96 | 30.02 | 29.53 | 29.64 | 280,572 | -0.36(-1.21%) |
Jun 01, 2005 | 29.83 | 30.18 | 29.81 | 30.00 | 196,249 | -0.03(-0.09%) |
May 31, 2005 | 30.42 | 30.43 | 29.81 | 30.03 | 492,712 | -0.39(-1.28%) |
May 27, 2005 | 29.59 | 30.42 | 29.42 | 30.42 | 254,823 | +1.10(+3.76%) |
May 26, 2005 | 29.19 | 29.91 | 29.14 | 29.31 | 96,153 | +0.23(+0.80%) |
May 25, 2005 | 29.40 | 29.41 | 28.87 | 29.08 | 117,726 | -0.39(-1.32%) |
May 24, 2005 | 29.84 | 29.84 | 29.16 | 29.47 | 136,284 | -0.46(-1.53%) |
May 23, 2005 | 29.96 | 30.39 | 29.74 | 29.93 | 190,218 | +0.09(+0.29%) |
May 20, 2005 | 29.81 | 29.84 | 29.28 | 29.84 | 89,541 | +0.05(+0.17%) |
May 19, 2005 | 29.45 | 29.81 | 29.17 | 29.79 | 153,218 | +0.34(+1.17%) |
May 18, 2005 | 29.57 | 29.81 | 29.41 | 29.44 | 166,673 | -0.03(-0.09%) |
May 17, 2005 | 29.48 | 29.81 | 29.32 | 29.47 | 153,450 | +0.00(+0.00%) |
May 16, 2005 | 29.05 | 29.85 | 29.05 | 29.47 | 175,604 | +0.42(+1.45%) |
May 13, 2005 | 29.18 | 29.61 | 28.79 | 29.05 | 313,280 | -0.22(-0.74%) |
May 12, 2005 | 29.49 | 29.95 | 29.10 | 29.26 | 249,023 | +0.34(+1.16%) |
May 11, 2005 | 28.64 | 29.21 | 28.35 | 28.93 | 95,341 | +0.46(+1.61%) |
May 10, 2005 | 29.27 | 29.27 | 28.31 | 28.47 | 146,143 | -1.05(-3.56%) |
May 09, 2005 | 28.94 | 29.88 | 28.57 | 29.52 | 188,246 | +0.64(+2.21%) |
May 06, 2005 | 29.10 | 29.22 | 28.74 | 28.88 | 218,171 | +0.18(+0.63%) |
May 05, 2005 | 28.74 | 28.91 | 28.57 | 28.70 | 390,296 | -0.04(-0.15%) |
May 04, 2005 | 27.80 | 28.87 | 27.72 | 28.74 | 219,563 | +0.91(+3.25%) |
May 03, 2005 | 27.55 | 28.24 | 27.55 | 27.84 | 136,400 | +0.17(+0.62%) |
May 02, 2005 | 26.86 | 27.82 | 26.86 | 27.67 | 135,936 | +0.72(+2.69%) |
Apr 29, 2005 | 26.96 | 27.29 | 26.52 | 26.94 | 171,312 | -0.04(-0.16%) |
Apr 28, 2005 | 27.06 | 27.39 | 26.63 | 26.99 | 92,905 | -0.07(-0.26%) |
Apr 27, 2005 | 27.03 | 27.37 | 26.79 | 27.05 | 92,905 | -0.31(-1.13%) |
Apr 26, 2005 | 27.68 | 28.17 | 27.26 | 27.37 | 123,758 | -0.41(-1.46%) |
Apr 25, 2005 | 27.64 | 27.96 | 27.49 | 27.77 | 112,159 | +0.22(+0.78%) |
Apr 22, 2005 | 27.93 | 27.93 | 26.96 | 27.55 | 180,011 | -0.47(-1.66%) |
Apr 21, 2005 | 27.35 | 28.06 | 27.03 | 28.02 | 146,375 | +0.86(+3.17%) |
Apr 20, 2005 | 27.18 | 27.72 | 26.90 | 27.16 | 230,002 | -0.07(-0.25%) |
Apr 19, 2005 | 26.38 | 27.50 | 26.38 | 27.23 | 122,018 | +0.95(+3.61%) |
Apr 18, 2005 | 26.34 | 26.78 | 25.61 | 26.28 | 185,579 | -0.09(-0.36%) |
Apr 15, 2005 | 27.03 | 27.54 | 26.27 | 26.37 | 168,760 | -0.50(-1.86%) |
Apr 14, 2005 | 28.02 | 28.26 | 26.87 | 26.87 | 209,008 | -1.22(-4.36%) |
Apr 13, 2005 | 28.54 | 28.54 | 28.06 | 28.10 | 169,804 | -0.26(-0.91%) |
Apr 12, 2005 | 27.65 | 28.37 | 27.00 | 28.36 | 204,252 | +0.71(+2.56%) |
Apr 11, 2005 | 28.15 | 28.37 | 27.59 | 27.65 | 81,886 | -0.46(-1.63%) |
Apr 08, 2005 | 28.47 | 28.47 | 28.05 | 28.11 | 85,830 | -0.44(-1.54%) |
Apr 07, 2005 | 28.30 | 28.63 | 28.02 | 28.55 | 89,425 | +0.16(+0.55%) |
Apr 06, 2005 | 28.47 | 28.74 | 28.39 | 28.39 | 109,143 | -0.15(-0.51%) |
Apr 05, 2005 | 28.59 | 28.75 | 28.38 | 28.54 | 210,980 | +0.03(+0.12%) |
Apr 04, 2005 | 27.89 | 28.71 | 27.77 | 28.50 | 134,660 | +0.73(+2.64%) |