Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.01 | 26.29 | 25.87 | 26.13 | 65,532 | -0.03(-0.11%) |
Apr 27, 2006 | 26.22 | 26.30 | 26.05 | 26.16 | 99,981 | -0.04(-0.17%) |
Apr 26, 2006 | 26.08 | 26.38 | 26.08 | 26.20 | 59,881 | -0.30(-1.12%) |
Apr 25, 2006 | 26.49 | 26.57 | 26.34 | 26.50 | 49,250 | -0.32(-1.19%) |
Apr 24, 2006 | 26.74 | 26.83 | 26.57 | 26.82 | 84,910 | -0.48(-1.77%) |
Apr 21, 2006 | 27.23 | 27.44 | 27.23 | 27.30 | 60,284 | +0.44(+1.63%) |
Apr 20, 2006 | 27.16 | 27.16 | 26.64 | 26.86 | 127,567 | -0.39(-1.45%) |
Apr 19, 2006 | 27.20 | 27.37 | 27.07 | 27.26 | 139,812 | -0.07(-0.27%) |
Apr 18, 2006 | 26.78 | 27.35 | 26.57 | 27.33 | 200,904 | -0.17(-0.62%) |
Apr 17, 2006 | 26.95 | 27.54 | 26.90 | 27.50 | 143,445 | +0.56(+2.10%) |
Apr 13, 2006 | 26.98 | 27.05 | 26.88 | 26.94 | 53,960 | -0.04(-0.17%) |
Apr 12, 2006 | 26.88 | 27.18 | 26.86 | 26.98 | 75,087 | +0.20(+0.75%) |
Apr 11, 2006 | 26.93 | 27.11 | 26.78 | 26.78 | 65,398 | -0.01(-0.06%) |
Apr 10, 2006 | 26.81 | 26.97 | 26.75 | 26.80 | 50,999 | +0.05(+0.19%) |
Apr 07, 2006 | 26.77 | 26.86 | 26.68 | 26.75 | 41,176 | -0.04(-0.17%) |
Apr 06, 2006 | 26.79 | 26.82 | 26.64 | 26.79 | 56,651 | +0.01(+0.06%) |
Apr 05, 2006 | 26.86 | 26.98 | 26.66 | 26.78 | 46,021 | -0.09(-0.33%) |
Apr 04, 2006 | 26.70 | 26.94 | 26.52 | 26.86 | 87,870 | +0.33(+1.26%) |
Apr 03, 2006 | 26.37 | 26.66 | 26.28 | 26.53 | 77,374 | +0.22(+0.85%) |
Mar 31, 2006 | 26.23 | 26.45 | 26.16 | 26.31 | 74,817 | +0.30(+1.14%) |
Mar 30, 2006 | 25.90 | 26.01 | 25.83 | 26.01 | 70,108 | -0.07(-0.26%) |
Mar 29, 2006 | 25.79 | 26.10 | 25.79 | 26.08 | 68,762 | +0.23(+0.89%) |
Mar 28, 2006 | 26.02 | 26.05 | 25.81 | 25.85 | 78,316 | -0.18(-0.69%) |
Mar 27, 2006 | 26.11 | 26.14 | 25.93 | 26.02 | 68,358 | -0.20(-0.76%) |
Mar 24, 2006 | 26.12 | 26.33 | 26.07 | 26.23 | 51,403 | +0.20(+0.77%) |
Mar 23, 2006 | 25.94 | 26.08 | 25.91 | 26.02 | 83,430 | +0.12(+0.46%) |
Mar 22, 2006 | 26.68 | 26.90 | 25.71 | 25.91 | 439,084 | -0.90(-3.35%) |
Mar 21, 2006 | 26.90 | 27.08 | 26.79 | 26.80 | 120,300 | +0.29(+1.09%) |
Mar 20, 2006 | 26.80 | 26.81 | 26.51 | 26.52 | 37,274 | -0.25(-0.94%) |
Mar 17, 2006 | 26.78 | 26.82 | 26.66 | 26.77 | 57,055 | +0.17(+0.64%) |
Mar 16, 2006 | 26.60 | 26.65 | 26.49 | 26.60 | 59,881 | +0.02(+0.08%) |
Mar 15, 2006 | 26.53 | 26.72 | 26.45 | 26.57 | 57,862 | +0.15(+0.56%) |
Mar 14, 2006 | 26.27 | 26.46 | 26.23 | 26.43 | 33,102 | +0.10(+0.40%) |
Mar 13, 2006 | 26.03 | 26.42 | 26.03 | 26.32 | 92,311 | -0.13(-0.48%) |
Mar 10, 2006 | 26.01 | 26.45 | 26.01 | 26.45 | 104,287 | +0.65(+2.51%) |
Mar 09, 2006 | 25.86 | 26.16 | 25.79 | 25.80 | 62,976 | -0.65(-2.47%) |
Mar 08, 2006 | 26.46 | 26.57 | 26.19 | 26.46 | 60,150 | -0.12(-0.45%) |
Mar 07, 2006 | 26.75 | 26.75 | 26.27 | 26.57 | 77,778 | -0.30(-1.11%) |
Mar 06, 2006 | 26.94 | 27.12 | 26.86 | 26.87 | 47,635 | -0.26(-0.96%) |
Mar 03, 2006 | 27.09 | 27.27 | 27.07 | 27.13 | 17,493 | -0.22(-0.82%) |
Mar 02, 2006 | 27.20 | 27.36 | 26.94 | 27.35 | 75,087 | -0.14(-0.51%) |
Mar 01, 2006 | 27.27 | 27.50 | 27.18 | 27.50 | 55,440 | +0.23(+0.85%) |
Feb 28, 2006 | 28.02 | 27.48 | 27.26 | 27.27 | 58,266 | -0.76(-2.70%) |
Feb 27, 2006 | 27.85 | 28.06 | 27.84 | 28.02 | 113,572 | +0.31(+1.13%) |
Feb 24, 2006 | 27.52 | 27.72 | 27.50 | 27.71 | 32,564 | -0.12(-0.43%) |
Feb 23, 2006 | 27.72 | 27.85 | 27.59 | 27.83 | 28,393 | -0.17(-0.61%) |
Feb 22, 2006 | 27.82 | 28.15 | 27.71 | 28.00 | 44,137 | +0.16(+0.56%) |
Feb 21, 2006 | 27.83 | 28.06 | 27.76 | 27.85 | 50,461 | -0.10(-0.35%) |
Feb 17, 2006 | 27.94 | 28.02 | 27.79 | 27.94 | 122,857 | -0.24(-0.84%) |
Feb 16, 2006 | 27.83 | 28.19 | 27.83 | 28.18 | 39,158 | +0.01(+0.05%) |
Feb 15, 2006 | 28.20 | 28.23 | 28.05 | 28.16 | 27,720 | -0.34(-1.20%) |
Feb 14, 2006 | 28.24 | 28.61 | 28.23 | 28.51 | 134,430 | +1.04(+3.79%) |
Feb 13, 2006 | 27.12 | 27.54 | 27.12 | 27.47 | 71,722 | -0.25(-0.91%) |
Feb 10, 2006 | 27.87 | 27.88 | 27.56 | 27.72 | 82,622 | -0.45(-1.58%) |
Feb 09, 2006 | 28.24 | 28.31 | 28.09 | 28.16 | 46,290 | -0.17(-0.60%) |
Feb 08, 2006 | 28.18 | 28.36 | 28.10 | 28.34 | 65,667 | +0.19(+0.66%) |
Feb 07, 2006 | 28.39 | 28.44 | 28.13 | 28.15 | 76,432 | -0.50(-1.74%) |
Feb 06, 2006 | 28.50 | 28.65 | 28.23 | 28.65 | 132,142 | +0.13(+0.44%) |
Feb 03, 2006 | 28.61 | 28.62 | 28.38 | 28.52 | 323,358 | -0.11(-0.39%) |
Feb 02, 2006 | 28.91 | 28.91 | 28.57 | 28.63 | 92,445 | +0.16(+0.55%) |
Feb 01, 2006 | 28.30 | 28.48 | 28.28 | 28.48 | 41,311 | +0.20(+0.71%) |
Jan 31, 2006 | 28.31 | 28.31 | 28.11 | 28.28 | 86,525 | -0.10(-0.34%) |
Jan 30, 2006 | 28.28 | 28.39 | 28.24 | 28.37 | 37,139 | +0.09(+0.32%) |
Jan 27, 2006 | 28.07 | 28.31 | 28.06 | 28.28 | 82,218 | +0.45(+1.63%) |
Jan 26, 2006 | 27.61 | 27.87 | 27.61 | 27.83 | 58,670 | +0.00(+0.00%) |
Jan 25, 2006 | 27.64 | 27.89 | 27.64 | 27.83 | 39,292 | -0.05(-0.19%) |
Jan 24, 2006 | 27.79 | 27.97 | 27.79 | 27.88 | 79,796 | -0.27(-0.98%) |
Jan 23, 2006 | 28.03 | 28.17 | 27.94 | 28.16 | 55,844 | +0.04(+0.13%) |
Jan 20, 2006 | 28.72 | 28.83 | 28.12 | 28.12 | 86,794 | -0.86(-2.97%) |
Jan 19, 2006 | 28.87 | 29.03 | 28.87 | 28.98 | 70,108 | +0.36(+1.27%) |
Jan 18, 2006 | 28.61 | 28.85 | 28.51 | 28.62 | 46,021 | +0.08(+0.29%) |
Jan 17, 2006 | 28.43 | 28.60 | 28.40 | 28.54 | 85,313 | -0.79(-2.69%) |
Jan 13, 2006 | 29.18 | 29.40 | 29.18 | 29.32 | 86,525 | +0.42(+1.44%) |
Jan 12, 2006 | 28.98 | 29.06 | 28.87 | 28.91 | 112,765 | -0.15(-0.51%) |
Jan 11, 2006 | 28.83 | 29.12 | 28.81 | 29.06 | 70,511 | +0.37(+1.30%) |
Jan 10, 2006 | 28.61 | 28.79 | 28.54 | 28.69 | 91,907 | -0.56(-1.91%) |
Jan 09, 2006 | 29.06 | 29.24 | 28.86 | 29.24 | 123,261 | +0.53(+1.84%) |
Jan 06, 2006 | 28.55 | 28.79 | 28.54 | 28.71 | 64,187 | +0.30(+1.07%) |
Jan 05, 2006 | 28.25 | 28.46 | 28.25 | 28.41 | 92,042 | +0.23(+0.82%) |
Jan 04, 2006 | 28.02 | 28.23 | 28.02 | 28.18 | 68,224 | +0.39(+1.39%) |
Jan 03, 2006 | 27.40 | 27.80 | 27.31 | 27.79 | 78,989 | +0.61(+2.24%) |
Dec 30, 2005 | 26.92 | 27.24 | 26.99 | 27.18 | 63,649 | +0.25(+0.94%) |
Dec 29, 2005 | 26.79 | 26.93 | 26.79 | 26.93 | 34,179 | +0.04(+0.14%) |
Dec 28, 2005 | 26.79 | 26.90 | 26.75 | 26.89 | 49,519 | -0.07(-0.25%) |
Dec 27, 2005 | 27.05 | 27.20 | 26.96 | 26.96 | 33,372 | -0.19(-0.71%) |
Dec 23, 2005 | 27.11 | 27.22 | 27.11 | 27.15 | 23,279 | -0.04(-0.16%) |
Dec 22, 2005 | 27.44 | 27.44 | 27.12 | 27.20 | 50,865 | -0.19(-0.68%) |
Dec 21, 2005 | 27.20 | 27.38 | 27.17 | 27.38 | 71,722 | +0.07(+0.27%) |
Dec 20, 2005 | 27.14 | 27.31 | 27.12 | 27.31 | 67,551 | +0.16(+0.60%) |
Dec 19, 2005 | 27.30 | 27.35 | 27.08 | 27.15 | 141,023 | +0.16(+0.58%) |
Dec 16, 2005 | 27.02 | 27.12 | 26.98 | 26.99 | 53,556 | -0.10(-0.36%) |
Dec 15, 2005 | 26.79 | 27.09 | 26.79 | 27.09 | 148,155 | +0.51(+1.90%) |
Dec 14, 2005 | 26.57 | 26.67 | 26.50 | 26.58 | 42,387 | -0.12(-0.45%) |
Dec 13, 2005 | 26.64 | 26.80 | 26.34 | 26.70 | 98,097 | -0.01(-0.06%) |
Dec 12, 2005 | 26.64 | 26.87 | 26.64 | 26.72 | 71,857 | +0.26(+0.98%) |
Dec 09, 2005 | 26.27 | 26.52 | 26.27 | 26.46 | 52,883 | +0.10(+0.37%) |
Dec 08, 2005 | 26.23 | 26.49 | 26.19 | 26.36 | 310,575 | +1.00(+3.96%) |
Dec 07, 2005 | 25.71 | 25.83 | 25.31 | 25.36 | 189,466 | -0.10(-0.38%) |
Dec 06, 2005 | 25.53 | 25.56 | 25.45 | 25.45 | 74,683 | -0.42(-1.64%) |
Dec 05, 2005 | 25.99 | 26.00 | 25.68 | 25.88 | 61,630 | -0.11(-0.43%) |
Dec 02, 2005 | 26.01 | 26.04 | 25.90 | 25.99 | 38,485 | -0.11(-0.43%) |
Dec 01, 2005 | 25.85 | 26.10 | 25.82 | 26.10 | 104,153 | +0.51(+2.00%) |
Nov 30, 2005 | 25.74 | 25.76 | 25.53 | 25.59 | 22,875 | -0.01(-0.06%) |
Nov 29, 2005 | 25.83 | 25.70 | 25.49 | 25.60 | 73,472 | -0.22(-0.86%) |
Nov 28, 2005 | 25.90 | 25.95 | 25.75 | 25.82 | 76,432 | -0.16(-0.63%) |
Nov 25, 2005 | 26.08 | 26.08 | 25.90 | 25.99 | 35,928 | -0.19(-0.71%) |
Nov 23, 2005 | 26.02 | 26.28 | 26.01 | 26.17 | 50,596 | -0.11(-0.42%) |
Nov 22, 2005 | 26.32 | 26.32 | 26.07 | 26.28 | 46,424 | -0.04(-0.14%) |
Nov 21, 2005 | 26.21 | 26.34 | 26.08 | 26.32 | 45,482 | +0.11(+0.43%) |
Nov 18, 2005 | 26.15 | 26.21 | 25.94 | 26.21 | 55,709 | -0.03(-0.11%) |
Nov 17, 2005 | 26.20 | 26.28 | 26.11 | 26.24 | 74,548 | +0.20(+0.77%) |
Nov 16, 2005 | 25.75 | 26.04 | 25.64 | 26.04 | 160,670 | +0.56(+2.22%) |
Nov 15, 2005 | 25.45 | 25.57 | 25.32 | 25.47 | 159,728 | +0.36(+1.45%) |
Nov 14, 2005 | 25.27 | 25.27 | 25.01 | 25.11 | 86,255 | -0.04(-0.18%) |
Nov 11, 2005 | 25.19 | 25.19 | 24.98 | 25.16 | 55,844 | +0.13(+0.50%) |
Nov 10, 2005 | 25.01 | 25.07 | 24.73 | 25.03 | 40,638 | +0.06(+0.24%) |
Nov 09, 2005 | 24.78 | 25.04 | 24.78 | 24.97 | 120,435 | +0.57(+2.35%) |
Nov 08, 2005 | 24.64 | 24.64 | 24.34 | 24.40 | 83,160 | -0.19(-0.76%) |
Nov 07, 2005 | 24.64 | 24.73 | 24.55 | 24.58 | 131,335 | -0.38(-1.52%) |
Nov 04, 2005 | 25.27 | 25.27 | 24.77 | 24.96 | 305,730 | -0.30(-1.21%) |
Nov 03, 2005 | 25.38 | 25.45 | 25.22 | 25.27 | 51,538 | +0.13(+0.50%) |
Nov 02, 2005 | 24.68 | 25.16 | 24.68 | 25.14 | 91,234 | +0.51(+2.05%) |
Nov 01, 2005 | 24.70 | 24.95 | 24.64 | 24.64 | 73,875 | +0.39(+1.62%) |
Oct 31, 2005 | 24.23 | 24.40 | 24.16 | 24.24 | 182,200 | +0.11(+0.46%) |
Oct 28, 2005 | 24.15 | 24.21 | 24.06 | 24.13 | 100,116 | -0.06(-0.25%) |
Oct 27, 2005 | 24.69 | 24.69 | 24.04 | 24.19 | 120,435 | -0.53(-2.13%) |
Oct 26, 2005 | 24.78 | 24.90 | 24.67 | 24.72 | 193,773 | -0.80(-3.12%) |
Oct 25, 2005 | 25.38 | 25.62 | 25.27 | 25.51 | 76,970 | -0.47(-1.80%) |
Oct 24, 2005 | 25.53 | 26.00 | 25.49 | 25.98 | 82,891 | +0.45(+1.75%) |
Oct 21, 2005 | 25.57 | 25.65 | 25.42 | 25.53 | 115,187 | -0.11(-0.43%) |
Oct 20, 2005 | 25.42 | 25.79 | 25.39 | 25.65 | 242,620 | -0.28(-1.09%) |
Oct 19, 2005 | 25.74 | 25.97 | 25.28 | 25.93 | 130,393 | -0.37(-1.41%) |
Oct 18, 2005 | 26.42 | 26.42 | 26.13 | 26.30 | 32,295 | -0.17(-0.65%) |
Oct 17, 2005 | 26.31 | 26.51 | 26.20 | 26.47 | 19,511 | -0.02(-0.08%) |
Oct 14, 2005 | 26.38 | 26.51 | 26.25 | 26.49 | 40,369 | -0.15(-0.56%) |
Oct 13, 2005 | 26.47 | 26.76 | 26.47 | 26.64 | 39,292 | +0.10(+0.36%) |
Oct 12, 2005 | 26.83 | 26.87 | 26.37 | 26.54 | 94,464 | -0.64(-2.35%) |
Oct 11, 2005 | 27.07 | 27.19 | 27.07 | 27.18 | 38,620 | +0.11(+0.41%) |
Oct 10, 2005 | 27.05 | 27.18 | 27.00 | 27.07 | 32,430 | -0.10(-0.36%) |
Oct 07, 2005 | 27.20 | 27.28 | 27.14 | 27.17 | 34,717 | +0.10(+0.38%) |
Oct 06, 2005 | 27.38 | 28.43 | 26.89 | 27.07 | 66,474 | -0.27(-0.98%) |
Oct 05, 2005 | 27.64 | 27.68 | 27.32 | 27.33 | 164,303 | -1.00(-3.54%) |
Oct 04, 2005 | 28.65 | 28.65 | 28.31 | 28.34 | 171,435 | -0.50(-1.73%) |
Oct 03, 2005 | 28.61 | 28.83 | 28.60 | 28.83 | 154,076 | +0.82(+2.95%) |
Sep 30, 2005 | 28.02 | 28.11 | 27.93 | 28.01 | 160,804 | +0.15(+0.53%) |
Sep 29, 2005 | 27.78 | 27.91 | 27.61 | 27.86 | 193,100 | +0.51(+1.87%) |
Sep 28, 2005 | 27.24 | 27.38 | 27.24 | 27.35 | 177,894 | +0.29(+1.07%) |
Sep 27, 2005 | 27.16 | 27.16 | 26.90 | 27.06 | 56,786 | -0.21(-0.76%) |
Sep 26, 2005 | 27.30 | 27.35 | 27.22 | 27.27 | 161,208 | -0.03(-0.11%) |
Sep 23, 2005 | 27.17 | 27.30 | 26.90 | 27.30 | 126,759 | +0.39(+1.44%) |
Sep 22, 2005 | 26.82 | 26.98 | 26.79 | 26.91 | 54,364 | +0.11(+0.42%) |
Sep 21, 2005 | 26.90 | 26.97 | 26.79 | 26.80 | 51,134 | -0.14(-0.52%) |
Sep 20, 2005 | 27.06 | 27.12 | 26.90 | 26.94 | 88,678 | -0.08(-0.30%) |
Sep 19, 2005 | 26.99 | 27.27 | 26.93 | 27.02 | 67,686 | -0.13(-0.49%) |
Sep 16, 2005 | 27.29 | 27.30 | 27.05 | 27.15 | 75,356 | -0.14(-0.52%) |
Sep 15, 2005 | 27.36 | 27.38 | 27.29 | 27.30 | 51,403 | -0.06(-0.22%) |
Sep 14, 2005 | 27.48 | 27.48 | 27.30 | 27.35 | 120,300 | +0.02(+0.08%) |
Sep 13, 2005 | 27.29 | 27.42 | 27.29 | 27.33 | 37,274 | -0.07(-0.24%) |
Sep 12, 2005 | 27.31 | 27.46 | 27.31 | 27.40 | 120,031 | +0.04(+0.16%) |
Sep 09, 2005 | 27.31 | 27.42 | 27.30 | 27.35 | 120,704 | +0.13(+0.49%) |
Sep 08, 2005 | 27.31 | 27.38 | 27.20 | 27.22 | 142,907 | -0.36(-1.32%) |
Sep 07, 2005 | 27.27 | 27.59 | 27.27 | 27.59 | 290,390 | -0.01(-0.03%) |
Sep 06, 2005 | 27.05 | 27.63 | 27.05 | 27.59 | 106,440 | +0.44(+1.61%) |
Sep 02, 2005 | 27.29 | 27.31 | 27.13 | 27.15 | 101,730 | -0.13(-0.49%) |
Sep 01, 2005 | 27.46 | 27.47 | 27.15 | 27.29 | 126,625 | -0.68(-2.44%) |
Aug 31, 2005 | 27.53 | 27.97 | 27.46 | 27.97 | 76,701 | +0.48(+1.73%) |
Aug 30, 2005 | 27.50 | 27.67 | 27.42 | 27.50 | 77,778 | +0.00(+0.00%) |
Aug 29, 2005 | 27.35 | 27.53 | 27.24 | 27.50 | 65,532 | -0.33(-1.18%) |
Aug 26, 2005 | 27.94 | 27.98 | 27.76 | 27.82 | 52,480 | +0.14(+0.51%) |
Aug 25, 2005 | 27.72 | 27.86 | 27.59 | 27.68 | 67,416 | -0.33(-1.17%) |
Aug 24, 2005 | 28.05 | 28.18 | 27.78 | 28.01 | 91,234 | -0.46(-1.62%) |
Aug 23, 2005 | 28.69 | 28.70 | 28.37 | 28.47 | 94,733 | -0.40(-1.39%) |
Aug 22, 2005 | 28.91 | 28.95 | 28.77 | 28.87 | 48,443 | +0.13(+0.47%) |
Aug 19, 2005 | 28.65 | 28.80 | 28.24 | 28.74 | 106,036 | -0.41(-1.40%) |
Aug 18, 2005 | 29.35 | 29.35 | 29.06 | 29.15 | 122,992 | -1.18(-3.90%) |
Aug 17, 2005 | 30.47 | 30.47 | 30.19 | 30.33 | 57,862 | +0.02(+0.07%) |
Aug 16, 2005 | 30.48 | 30.54 | 30.29 | 30.31 | 142,773 | -0.10(-0.32%) |
Aug 15, 2005 | 30.51 | 30.51 | 30.13 | 30.40 | 146,406 | +0.90(+3.05%) |
Aug 12, 2005 | 29.68 | 29.70 | 29.32 | 29.50 | 103,614 | -0.18(-0.60%) |
Aug 11, 2005 | 29.73 | 29.77 | 29.48 | 29.68 | 90,023 | -0.22(-0.72%) |
Aug 10, 2005 | 29.50 | 30.07 | 29.50 | 29.90 | 353,232 | +0.65(+2.21%) |
Aug 09, 2005 | 28.98 | 29.25 | 28.94 | 29.25 | 112,496 | +0.42(+1.47%) |
Aug 08, 2005 | 28.98 | 29.06 | 28.80 | 28.83 | 135,372 | +0.57(+2.03%) |
Aug 05, 2005 | 28.43 | 28.43 | 28.12 | 28.25 | 67,955 | +0.01(+0.05%) |
Aug 04, 2005 | 28.54 | 28.54 | 28.13 | 28.24 | 60,419 | -0.30(-1.04%) |
Aug 03, 2005 | 28.87 | 28.87 | 28.39 | 28.54 | 69,569 | -0.15(-0.52%) |
Aug 02, 2005 | 28.62 | 28.69 | 28.17 | 28.69 | 182,738 | -0.16(-0.54%) |
Aug 01, 2005 | 28.87 | 28.89 | 28.73 | 28.84 | 84,102 | +0.27(+0.94%) |
Jul 29, 2005 | 28.95 | 28.95 | 28.54 | 28.57 | 248,271 | -0.11(-0.39%) |
Jul 28, 2005 | 28.57 | 28.71 | 28.56 | 28.69 | 62,841 | -0.06(-0.21%) |
Jul 27, 2005 | 27.88 | 28.75 | 27.88 | 28.74 | 148,828 | +1.10(+3.98%) |
Jul 26, 2005 | 27.68 | 27.68 | 27.48 | 27.64 | 46,693 | +0.09(+0.32%) |
Jul 25, 2005 | 27.61 | 27.61 | 27.42 | 27.56 | 113,437 | -0.30(-1.07%) |
Jul 22, 2005 | 27.76 | 27.90 | 27.63 | 27.85 | 67,955 | +0.05(+0.19%) |
Jul 21, 2005 | 27.27 | 27.87 | 27.27 | 27.80 | 255,807 | +0.42(+1.55%) |
Jul 20, 2005 | 27.16 | 27.38 | 27.10 | 27.38 | 153,807 | +0.34(+1.26%) |
Jul 19, 2005 | 26.95 | 27.04 | 26.79 | 27.04 | 396,696 | +0.51(+1.90%) |
Jul 18, 2005 | 26.98 | 26.98 | 26.49 | 26.53 | 149,366 | -0.19(-0.72%) |
Jul 15, 2005 | 26.73 | 26.75 | 26.57 | 26.72 | 42,118 | +0.11(+0.42%) |
Jul 14, 2005 | 26.68 | 26.85 | 26.46 | 26.61 | 245,714 | -0.03(-0.11%) |
Jul 13, 2005 | 26.80 | 26.93 | 26.64 | 26.64 | 71,722 | +0.10(+0.39%) |
Jul 12, 2005 | 26.53 | 26.60 | 26.52 | 26.54 | 91,369 | -0.09(-0.34%) |
Jul 11, 2005 | 26.75 | 26.75 | 26.52 | 26.63 | 89,350 | +0.02(+0.08%) |
Jul 08, 2005 | 26.42 | 26.64 | 26.42 | 26.60 | 90,965 | -0.01(-0.03%) |
Jul 07, 2005 | 26.79 | 26.80 | 26.25 | 26.61 | 165,110 | -0.24(-0.89%) |
Jul 06, 2005 | 26.95 | 27.01 | 26.80 | 26.85 | 98,904 | -0.36(-1.34%) |
Jul 05, 2005 | 27.12 | 27.21 | 27.01 | 27.21 | 94,464 | +0.38(+1.41%) |
Jul 01, 2005 | 26.75 | 27.04 | 26.75 | 26.83 | 132,007 | +0.38(+1.43%) |
Jun 30, 2005 | 26.75 | 26.78 | 26.44 | 26.46 | 109,939 | +0.04(+0.14%) |
Jun 29, 2005 | 26.87 | 26.88 | 26.42 | 26.42 | 137,659 | -0.45(-1.69%) |
Jun 28, 2005 | 26.79 | 26.93 | 26.75 | 26.87 | 126,356 | +0.25(+0.95%) |
Jun 27, 2005 | 26.79 | 26.80 | 26.43 | 26.62 | 112,899 | +0.20(+0.76%) |
Jun 24, 2005 | 26.26 | 26.48 | 26.16 | 26.42 | 75,221 | +0.30(+1.17%) |
Jun 23, 2005 | 26.18 | 26.42 | 26.08 | 26.11 | 95,810 | +0.00(+0.00%) |
Jun 22, 2005 | 25.97 | 26.27 | 25.97 | 26.11 | 162,957 | +0.42(+1.65%) |
Jun 21, 2005 | 26.04 | 26.04 | 25.64 | 25.69 | 203,865 | -0.36(-1.37%) |
Jun 20, 2005 | 26.60 | 26.60 | 26.01 | 26.05 | 345,292 | +0.25(+0.98%) |
Jun 17, 2005 | 26.00 | 26.00 | 25.73 | 25.79 | 103,749 | +0.17(+0.67%) |
Jun 16, 2005 | 25.56 | 25.65 | 25.52 | 25.62 | 57,593 | +0.13(+0.52%) |
Jun 15, 2005 | 25.41 | 25.50 | 25.31 | 25.49 | 97,424 | +0.01(+0.03%) |
Jun 14, 2005 | 25.52 | 25.53 | 25.43 | 25.48 | 97,290 | -0.04(-0.15%) |
Jun 13, 2005 | 25.50 | 25.69 | 25.37 | 25.52 | 38,620 | +0.04(+0.15%) |
Jun 10, 2005 | 25.41 | 25.64 | 25.41 | 25.48 | 26,240 | +0.07(+0.29%) |
Jun 09, 2005 | 25.56 | 25.56 | 25.26 | 25.41 | 32,430 | +0.01(+0.03%) |
Jun 08, 2005 | 25.48 | 25.71 | 25.39 | 25.40 | 60,688 | +0.02(+0.09%) |
Jun 07, 2005 | 25.16 | 25.39 | 25.16 | 25.38 | 81,277 | +0.00(+0.00%) |
Jun 06, 2005 | 25.28 | 25.43 | 25.20 | 25.38 | 59,881 | +0.25(+0.98%) |
Jun 03, 2005 | 24.95 | 25.28 | 24.95 | 25.13 | 65,263 | +0.09(+0.36%) |
Jun 02, 2005 | 25.12 | 25.12 | 24.90 | 25.04 | 322,955 | -0.96(-3.69%) |
Jun 01, 2005 | 25.79 | 26.08 | 25.79 | 26.00 | 105,633 | +0.19(+0.72%) |
May 31, 2005 | 25.64 | 25.94 | 25.63 | 25.82 | 144,656 | +0.51(+2.03%) |
May 27, 2005 | 25.12 | 25.36 | 24.93 | 25.30 | 51,672 | +0.19(+0.74%) |
May 26, 2005 | 25.16 | 25.16 | 25.02 | 25.12 | 53,691 | -0.04(-0.18%) |
May 25, 2005 | 25.54 | 25.54 | 25.08 | 25.16 | 67,416 | -0.38(-1.48%) |
May 24, 2005 | 25.56 | 25.56 | 25.44 | 25.54 | 51,269 | -0.04(-0.15%) |
May 23, 2005 | 25.58 | 25.64 | 25.46 | 25.58 | 179,374 | -0.36(-1.38%) |
May 20, 2005 | 25.90 | 25.95 | 25.79 | 25.94 | 68,358 | +0.33(+1.31%) |
May 19, 2005 | 25.32 | 25.62 | 25.32 | 25.60 | 77,643 | +0.43(+1.71%) |
May 18, 2005 | 25.01 | 25.21 | 25.01 | 25.17 | 86,525 | +0.16(+0.62%) |
May 17, 2005 | 24.97 | 25.04 | 24.84 | 25.01 | 55,306 | -0.01(-0.03%) |
May 16, 2005 | 24.97 | 25.07 | 24.90 | 25.02 | 66,744 | +0.07(+0.27%) |
May 13, 2005 | 25.02 | 25.18 | 24.84 | 24.95 | 87,063 | +0.10(+0.39%) |
May 12, 2005 | 25.19 | 25.21 | 24.86 | 24.86 | 96,617 | -0.54(-2.14%) |
May 11, 2005 | 25.48 | 25.48 | 25.21 | 25.40 | 85,852 | -0.08(-0.32%) |
May 10, 2005 | 25.49 | 25.61 | 25.45 | 25.48 | 62,303 | -0.46(-1.78%) |
May 09, 2005 | 26.16 | 26.23 | 25.81 | 25.94 | 147,482 | -0.13(-0.51%) |
May 06, 2005 | 25.79 | 26.08 | 25.78 | 26.08 | 41,580 | +0.22(+0.86%) |
May 05, 2005 | 25.80 | 26.04 | 25.80 | 25.85 | 55,306 | +0.25(+0.99%) |
May 04, 2005 | 25.31 | 25.63 | 25.31 | 25.60 | 76,567 | +0.33(+1.29%) |
May 03, 2005 | 25.27 | 25.36 | 25.16 | 25.27 | 50,192 | -0.10(-0.38%) |