Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.92 | 29.96 | 29.25 | 29.91 | 117,705 | +0.07(+0.24%) |
Mar 30, 2006 | 29.79 | 30.09 | 29.48 | 29.84 | 75,147 | -0.26(-0.86%) |
Mar 29, 2006 | 29.39 | 30.23 | 29.39 | 30.09 | 126,695 | +0.56(+1.91%) |
Mar 28, 2006 | 29.78 | 29.78 | 29.32 | 29.53 | 51,364 | -0.21(-0.71%) |
Mar 27, 2006 | 29.69 | 29.74 | 29.26 | 29.74 | 63,843 | +0.04(+0.13%) |
Mar 24, 2006 | 29.54 | 29.74 | 29.32 | 29.70 | 86,977 | +0.22(+0.74%) |
Mar 23, 2006 | 29.02 | 29.50 | 28.45 | 29.48 | 69,723 | +0.30(+1.04%) |
Mar 22, 2006 | 28.91 | 29.27 | 28.59 | 29.18 | 50,405 | +0.33(+1.14%) |
Mar 21, 2006 | 29.66 | 29.80 | 28.78 | 28.85 | 94,747 | -0.93(-3.12%) |
Mar 20, 2006 | 29.70 | 30.09 | 29.12 | 29.78 | 103,810 | +0.01(+0.03%) |
Mar 17, 2006 | 29.52 | 30.02 | 28.99 | 29.77 | 326,653 | +0.40(+1.36%) |
Mar 16, 2006 | 29.56 | 29.59 | 29.12 | 29.37 | 45,606 | -0.19(-0.63%) |
Mar 15, 2006 | 28.58 | 29.58 | 28.16 | 29.56 | 112,083 | +1.23(+4.36%) |
Mar 14, 2006 | 28.13 | 28.75 | 27.97 | 28.33 | 87,134 | +0.25(+0.89%) |
Mar 13, 2006 | 28.14 | 28.42 | 27.94 | 28.08 | 132,734 | -0.04(-0.14%) |
Mar 10, 2006 | 28.18 | 28.41 | 27.86 | 28.12 | 74,977 | -0.18(-0.64%) |
Mar 09, 2006 | 28.62 | 28.92 | 28.12 | 28.30 | 50,487 | -0.34(-1.20%) |
Mar 08, 2006 | 28.73 | 28.96 | 28.34 | 28.64 | 126,998 | -0.29(-1.00%) |
Mar 07, 2006 | 28.71 | 29.05 | 28.31 | 28.93 | 85,361 | -0.02(-0.05%) |
Mar 06, 2006 | 29.21 | 29.21 | 28.36 | 28.95 | 127,425 | -0.20(-0.67%) |
Mar 03, 2006 | 29.08 | 29.51 | 28.92 | 29.14 | 57,217 | -0.09(-0.32%) |
Mar 02, 2006 | 29.16 | 29.31 | 28.86 | 29.23 | 148,023 | -0.01(-0.03%) |
Mar 01, 2006 | 28.88 | 29.52 | 28.80 | 29.24 | 128,327 | +0.21(+0.73%) |
Feb 28, 2006 | 30.13 | 30.02 | 28.92 | 29.03 | 212,642 | -1.10(-3.66%) |
Feb 27, 2006 | 29.93 | 30.17 | 29.82 | 30.13 | 81,700 | +0.21(+0.71%) |
Feb 24, 2006 | 29.53 | 29.96 | 29.47 | 29.92 | 87,945 | +0.28(+0.95%) |
Feb 23, 2006 | 29.70 | 30.14 | 29.31 | 29.64 | 146,843 | -0.32(-1.07%) |
Feb 22, 2006 | 28.98 | 30.16 | 28.94 | 29.96 | 166,818 | +0.88(+3.04%) |
Feb 21, 2006 | 29.91 | 29.95 | 29.00 | 29.08 | 111,208 | -0.66(-2.21%) |
Feb 17, 2006 | 30.19 | 30.19 | 29.37 | 29.73 | 83,460 | -0.54(-1.78%) |
Feb 16, 2006 | 30.12 | 30.33 | 29.79 | 30.27 | 68,699 | +0.26(+0.86%) |
Feb 15, 2006 | 29.55 | 30.20 | 29.40 | 30.02 | 80,033 | +0.37(+1.24%) |
Feb 14, 2006 | 29.09 | 29.88 | 28.98 | 29.65 | 73,064 | +0.73(+2.51%) |
Feb 13, 2006 | 29.24 | 29.48 | 28.92 | 28.92 | 76,539 | -0.48(-1.65%) |
Feb 10, 2006 | 29.13 | 29.61 | 28.89 | 29.41 | 65,979 | +0.34(+1.18%) |
Feb 09, 2006 | 29.58 | 29.71 | 29.05 | 29.06 | 37,324 | -0.36(-1.22%) |
Feb 08, 2006 | 28.98 | 29.58 | 28.75 | 29.42 | 68,487 | +0.40(+1.37%) |
Feb 07, 2006 | 29.34 | 29.64 | 28.92 | 29.02 | 77,406 | -0.46(-1.56%) |
Feb 06, 2006 | 29.12 | 29.58 | 28.85 | 29.48 | 83,703 | +0.46(+1.59%) |
Feb 03, 2006 | 28.87 | 29.45 | 28.84 | 29.02 | 154,511 | +0.09(+0.30%) |
Feb 02, 2006 | 29.31 | 29.39 | 28.63 | 28.94 | 174,934 | -0.52(-1.75%) |
Feb 01, 2006 | 29.08 | 29.55 | 28.92 | 29.45 | 97,141 | +0.23(+0.78%) |
Jan 31, 2006 | 29.71 | 29.87 | 29.12 | 29.23 | 190,219 | -0.79(-2.63%) |
Jan 30, 2006 | 30.90 | 30.90 | 29.77 | 30.02 | 83,918 | -0.75(-2.44%) |
Jan 27, 2006 | 30.72 | 31.05 | 30.16 | 30.77 | 66,373 | +0.05(+0.15%) |
Jan 26, 2006 | 30.20 | 30.75 | 30.04 | 30.72 | 86,317 | +0.82(+2.74%) |
Jan 25, 2006 | 29.80 | 30.27 | 29.53 | 29.90 | 84,066 | +0.06(+0.21%) |
Jan 24, 2006 | 30.82 | 30.82 | 29.73 | 29.84 | 90,728 | -0.76(-2.48%) |
Jan 23, 2006 | 30.79 | 31.25 | 30.52 | 30.59 | 176,337 | +0.96(+3.24%) |
Jan 20, 2006 | 29.76 | 30.01 | 29.35 | 29.63 | 104,026 | -0.07(-0.24%) |
Jan 19, 2006 | 29.25 | 29.70 | 28.62 | 29.70 | 195,163 | +0.66(+2.29%) |
Jan 18, 2006 | 28.85 | 29.30 | 28.85 | 29.04 | 74,241 | +0.04(+0.13%) |
Jan 17, 2006 | 28.80 | 29.16 | 28.59 | 29.00 | 92,244 | +0.05(+0.16%) |
Jan 13, 2006 | 28.59 | 29.09 | 28.37 | 28.95 | 175,980 | +0.54(+1.90%) |
Jan 12, 2006 | 29.11 | 29.26 | 27.96 | 28.41 | 174,243 | -0.53(-1.84%) |
Jan 11, 2006 | 29.12 | 29.22 | 28.16 | 28.95 | 178,264 | -0.01(-0.03%) |
Jan 10, 2006 | 28.53 | 29.06 | 28.33 | 28.95 | 121,581 | +0.15(+0.52%) |
Jan 09, 2006 | 28.66 | 28.84 | 28.48 | 28.80 | 113,318 | +0.22(+0.77%) |
Jan 06, 2006 | 27.59 | 28.73 | 27.59 | 28.59 | 113,271 | +0.99(+3.60%) |
Jan 05, 2006 | 27.77 | 28.09 | 27.38 | 27.59 | 176,519 | -0.30(-1.07%) |
Jan 04, 2006 | 29.30 | 29.31 | 27.65 | 27.89 | 210,778 | -1.66(-5.63%) |
Jan 03, 2006 | 28.86 | 29.69 | 28.15 | 29.55 | 129,609 | +1.09(+3.84%) |
Dec 30, 2005 | 28.92 | 28.99 | 28.38 | 28.46 | 72,978 | -0.59(-2.02%) |
Dec 29, 2005 | 29.46 | 29.52 | 29.05 | 29.05 | 45,287 | -0.31(-1.07%) |
Dec 28, 2005 | 29.52 | 29.60 | 29.13 | 29.36 | 75,096 | +0.31(+1.08%) |
Dec 27, 2005 | 29.40 | 29.62 | 28.95 | 29.05 | 74,200 | -0.34(-1.17%) |
Dec 23, 2005 | 29.71 | 29.91 | 29.15 | 29.39 | 41,379 | -0.10(-0.34%) |
Dec 22, 2005 | 29.90 | 30.03 | 28.98 | 29.49 | 60,995 | -0.30(-1.02%) |
Dec 21, 2005 | 29.58 | 29.81 | 29.25 | 29.80 | 83,871 | +0.48(+1.65%) |
Dec 20, 2005 | 29.84 | 29.86 | 29.07 | 29.31 | 73,855 | -0.56(-1.88%) |
Dec 19, 2005 | 30.50 | 30.81 | 29.34 | 29.88 | 156,317 | -0.22(-0.73%) |
Dec 16, 2005 | 30.59 | 30.80 | 30.09 | 30.09 | 395,292 | -0.54(-1.76%) |
Dec 15, 2005 | 30.94 | 31.14 | 30.20 | 30.63 | 112,758 | -0.06(-0.20%) |
Dec 14, 2005 | 31.09 | 31.17 | 30.56 | 30.70 | 111,802 | -0.28(-0.91%) |
Dec 13, 2005 | 31.08 | 31.09 | 30.70 | 30.98 | 240,850 | +0.10(+0.33%) |
Dec 12, 2005 | 31.49 | 31.57 | 30.80 | 30.88 | 79,564 | -0.46(-1.47%) |
Dec 09, 2005 | 30.88 | 31.45 | 30.80 | 31.34 | 145,786 | +0.29(+0.93%) |
Dec 08, 2005 | 31.19 | 31.52 | 30.74 | 31.05 | 57,298 | -0.17(-0.55%) |
Dec 07, 2005 | 31.31 | 31.45 | 31.06 | 31.22 | 59,606 | -0.23(-0.72%) |
Dec 06, 2005 | 31.31 | 31.65 | 31.20 | 31.45 | 118,872 | +0.37(+1.18%) |
Dec 05, 2005 | 31.18 | 31.40 | 30.68 | 31.08 | 115,809 | -0.28(-0.90%) |
Dec 02, 2005 | 31.49 | 31.49 | 30.92 | 31.36 | 46,892 | +0.08(+0.25%) |
Dec 01, 2005 | 30.99 | 31.49 | 30.81 | 31.28 | 124,040 | +0.57(+1.86%) |
Nov 30, 2005 | 30.77 | 31.18 | 30.48 | 30.71 | 104,257 | +0.13(+0.41%) |
Nov 29, 2005 | 30.17 | 30.73 | 30.15 | 30.59 | 68,217 | +0.62(+2.06%) |
Nov 28, 2005 | 30.64 | 30.82 | 29.89 | 29.97 | 75,098 | -0.67(-2.19%) |
Nov 25, 2005 | 30.88 | 30.88 | 30.64 | 30.64 | 10,606 | -0.29(-0.94%) |
Nov 23, 2005 | 30.66 | 31.06 | 30.57 | 30.93 | 45,834 | +0.20(+0.66%) |
Nov 22, 2005 | 30.64 | 31.15 | 30.37 | 30.73 | 90,633 | +0.01(+0.03%) |
Nov 21, 2005 | 30.17 | 30.73 | 29.56 | 30.72 | 84,720 | +0.34(+1.11%) |
Nov 18, 2005 | 30.12 | 30.71 | 29.60 | 30.38 | 106,772 | +0.68(+2.29%) |
Nov 17, 2005 | 29.36 | 30.25 | 29.34 | 29.70 | 85,873 | +0.43(+1.47%) |
Nov 16, 2005 | 29.62 | 29.70 | 28.59 | 29.27 | 65,436 | -0.48(-1.63%) |
Nov 15, 2005 | 29.92 | 30.49 | 29.33 | 29.76 | 74,735 | +0.02(+0.05%) |
Nov 14, 2005 | 30.52 | 30.59 | 29.42 | 29.74 | 100,680 | -0.74(-2.44%) |
Nov 11, 2005 | 31.23 | 31.23 | 30.38 | 30.48 | 92,967 | -0.55(-1.79%) |
Nov 10, 2005 | 29.48 | 31.05 | 29.05 | 31.04 | 95,807 | +1.64(+5.58%) |
Nov 09, 2005 | 28.87 | 30.05 | 28.81 | 29.40 | 82,719 | +0.59(+2.06%) |
Nov 08, 2005 | 29.01 | 29.52 | 28.69 | 28.80 | 104,615 | +0.18(+0.63%) |
Nov 07, 2005 | 28.20 | 28.72 | 28.14 | 28.62 | 118,082 | +0.52(+1.86%) |
Nov 04, 2005 | 28.18 | 28.23 | 27.64 | 28.10 | 101,592 | +0.07(+0.25%) |
Nov 03, 2005 | 28.06 | 28.40 | 27.90 | 28.03 | 84,720 | -0.20(-0.72%) |
Nov 02, 2005 | 27.92 | 28.57 | 27.81 | 28.23 | 102,057 | +0.47(+1.69%) |
Nov 01, 2005 | 27.91 | 28.12 | 27.51 | 27.76 | 106,431 | -0.33(-1.17%) |
Oct 31, 2005 | 27.81 | 28.35 | 27.81 | 28.09 | 74,233 | +0.15(+0.53%) |
Oct 28, 2005 | 27.49 | 27.98 | 27.49 | 27.94 | 128,493 | +0.59(+2.17%) |
Oct 27, 2005 | 28.16 | 28.16 | 27.26 | 27.35 | 112,384 | -0.30(-1.07%) |
Oct 26, 2005 | 27.84 | 28.38 | 27.50 | 27.65 | 67,195 | -0.09(-0.34%) |
Oct 25, 2005 | 27.72 | 27.87 | 27.36 | 27.74 | 88,856 | -0.14(-0.50%) |
Oct 24, 2005 | 27.75 | 27.88 | 27.64 | 27.88 | 111,327 | +0.13(+0.48%) |
Oct 21, 2005 | 27.64 | 28.46 | 27.58 | 27.75 | 101,748 | -0.03(-0.11%) |
Oct 20, 2005 | 28.73 | 28.73 | 27.37 | 27.78 | 78,961 | -0.48(-1.69%) |
Oct 19, 2005 | 27.00 | 28.30 | 26.81 | 28.26 | 134,496 | +1.13(+4.15%) |
Oct 18, 2005 | 27.59 | 27.62 | 26.77 | 27.13 | 116,887 | -0.39(-1.42%) |
Oct 17, 2005 | 28.20 | 28.20 | 27.11 | 27.52 | 37,348 | -0.53(-1.89%) |
Oct 14, 2005 | 28.04 | 28.12 | 27.16 | 28.05 | 74,017 | +0.21(+0.76%) |
Oct 13, 2005 | 27.30 | 27.96 | 26.99 | 27.84 | 59,140 | +0.41(+1.48%) |
Oct 12, 2005 | 27.43 | 27.62 | 26.82 | 27.44 | 60,305 | -0.08(-0.28%) |
Oct 11, 2005 | 28.52 | 28.52 | 27.51 | 27.51 | 192,865 | -0.77(-2.74%) |
Oct 10, 2005 | 28.52 | 28.58 | 28.12 | 28.29 | 68,094 | +0.02(+0.08%) |
Oct 07, 2005 | 28.52 | 28.63 | 27.92 | 28.27 | 54,083 | +0.27(+0.95%) |
Oct 06, 2005 | 27.68 | 28.48 | 27.39 | 28.00 | 67,845 | +0.33(+1.19%) |
Oct 05, 2005 | 28.71 | 28.84 | 27.67 | 27.67 | 58,049 | -1.11(-3.86%) |
Oct 04, 2005 | 29.70 | 30.08 | 28.78 | 28.78 | 48,232 | -0.75(-2.54%) |
Oct 03, 2005 | 29.42 | 30.05 | 29.42 | 29.53 | 28,806 | -0.02(-0.05%) |
Sep 30, 2005 | 29.39 | 29.69 | 29.16 | 29.55 | 46,993 | +0.08(+0.27%) |
Sep 29, 2005 | 28.96 | 29.47 | 28.32 | 29.47 | 69,799 | +0.64(+2.22%) |
Sep 28, 2005 | 29.37 | 29.48 | 28.48 | 28.83 | 50,049 | -0.49(-1.68%) |
Sep 27, 2005 | 29.49 | 29.80 | 28.99 | 29.32 | 53,672 | -0.23(-0.79%) |
Sep 26, 2005 | 29.69 | 29.83 | 29.12 | 29.55 | 114,996 | +0.04(+0.13%) |
Sep 23, 2005 | 29.52 | 29.52 | 28.60 | 29.52 | 59,090 | +0.59(+2.05%) |
Sep 22, 2005 | 28.92 | 29.14 | 28.24 | 28.92 | 94,845 | -0.29(-0.99%) |
Sep 21, 2005 | 29.31 | 29.48 | 28.97 | 29.21 | 101,598 | -0.26(-0.88%) |
Sep 20, 2005 | 29.73 | 30.03 | 29.04 | 29.47 | 86,970 | -0.19(-0.63%) |
Sep 19, 2005 | 30.16 | 30.18 | 29.39 | 29.66 | 31,102 | -0.58(-1.91%) |
Sep 16, 2005 | 29.72 | 30.24 | 29.39 | 30.23 | 226,498 | +0.63(+2.14%) |
Sep 15, 2005 | 29.56 | 29.70 | 29.30 | 29.60 | 74,693 | +0.29(+0.99%) |
Sep 14, 2005 | 30.03 | 30.17 | 29.31 | 29.31 | 60,383 | -0.63(-2.09%) |
Sep 13, 2005 | 31.25 | 31.25 | 29.77 | 29.94 | 76,514 | -1.45(-4.63%) |
Sep 12, 2005 | 31.00 | 31.45 | 30.91 | 31.39 | 45,962 | +0.12(+0.40%) |
Sep 09, 2005 | 31.02 | 31.30 | 30.76 | 31.27 | 33,611 | +0.34(+1.09%) |
Sep 08, 2005 | 31.09 | 31.16 | 30.66 | 30.93 | 37,759 | -0.31(-1.00%) |
Sep 07, 2005 | 31.20 | 31.31 | 30.91 | 31.24 | 53,474 | -0.15(-0.47%) |
Sep 06, 2005 | 31.02 | 31.42 | 31.02 | 31.39 | 87,455 | +0.48(+1.57%) |
Sep 02, 2005 | 31.27 | 31.27 | 30.64 | 30.91 | 61,472 | -0.39(-1.25%) |
Sep 01, 2005 | 31.27 | 31.61 | 30.92 | 31.30 | 87,757 | +0.03(+0.10%) |
Aug 31, 2005 | 29.72 | 31.27 | 29.53 | 31.27 | 164,042 | +1.41(+4.71%) |
Aug 30, 2005 | 30.00 | 30.04 | 29.15 | 29.86 | 117,687 | -0.20(-0.68%) |
Aug 29, 2005 | 29.13 | 30.15 | 29.10 | 30.06 | 56,427 | +0.81(+2.78%) |
Aug 26, 2005 | 29.34 | 29.51 | 29.12 | 29.25 | 83,007 | -0.18(-0.61%) |
Aug 25, 2005 | 29.45 | 29.75 | 29.20 | 29.43 | 32,714 | +0.02(+0.05%) |
Aug 24, 2005 | 29.65 | 30.16 | 29.31 | 29.41 | 48,822 | -0.19(-0.63%) |
Aug 23, 2005 | 29.84 | 29.95 | 29.16 | 29.60 | 41,803 | -0.16(-0.53%) |
Aug 22, 2005 | 29.30 | 29.97 | 29.30 | 29.76 | 73,558 | +0.66(+2.28%) |
Aug 19, 2005 | 29.16 | 29.23 | 29.00 | 29.09 | 42,587 | -0.19(-0.64%) |
Aug 18, 2005 | 29.71 | 29.73 | 29.27 | 29.28 | 56,437 | -0.50(-1.68%) |
Aug 17, 2005 | 29.55 | 30.20 | 29.43 | 29.78 | 82,447 | +0.12(+0.40%) |
Aug 16, 2005 | 30.59 | 30.59 | 29.66 | 29.66 | 55,628 | -1.06(-3.46%) |
Aug 15, 2005 | 29.93 | 30.89 | 29.88 | 30.73 | 89,626 | +0.74(+2.48%) |
Aug 12, 2005 | 29.95 | 30.24 | 29.81 | 29.98 | 70,059 | -0.12(-0.39%) |
Aug 11, 2005 | 29.85 | 30.23 | 29.72 | 30.10 | 68,346 | +0.20(+0.65%) |
Aug 10, 2005 | 30.15 | 30.41 | 29.45 | 29.91 | 136,017 | -0.09(-0.31%) |
Aug 09, 2005 | 30.27 | 30.45 | 29.94 | 30.00 | 60,707 | -0.17(-0.57%) |
Aug 08, 2005 | 30.40 | 30.44 | 29.83 | 30.17 | 86,814 | -0.09(-0.31%) |
Aug 05, 2005 | 30.12 | 30.44 | 29.87 | 30.27 | 161,817 | +0.08(+0.26%) |
Aug 04, 2005 | 30.29 | 30.34 | 29.90 | 30.19 | 93,027 | -0.24(-0.80%) |
Aug 03, 2005 | 30.93 | 30.93 | 29.85 | 30.43 | 239,377 | -0.56(-1.82%) |
Aug 02, 2005 | 30.19 | 31.07 | 30.19 | 30.99 | 172,993 | +0.71(+2.35%) |
Aug 01, 2005 | 30.56 | 30.75 | 30.17 | 30.28 | 101,180 | -0.20(-0.67%) |
Jul 29, 2005 | 30.84 | 31.16 | 30.12 | 30.48 | 91,370 | -0.34(-1.09%) |
Jul 28, 2005 | 30.56 | 30.89 | 30.23 | 30.82 | 233,601 | +0.34(+1.10%) |
Jul 27, 2005 | 30.51 | 30.56 | 30.08 | 30.48 | 44,594 | +0.13(+0.41%) |
Jul 26, 2005 | 30.27 | 30.50 | 29.70 | 30.36 | 106,796 | +0.30(+0.99%) |
Jul 25, 2005 | 30.33 | 30.49 | 29.74 | 30.06 | 88,498 | -0.42(-1.38%) |
Jul 22, 2005 | 29.92 | 30.52 | 29.58 | 30.48 | 137,005 | +0.66(+2.20%) |
Jul 21, 2005 | 30.49 | 30.65 | 29.70 | 29.83 | 146,009 | -0.66(-2.15%) |
Jul 20, 2005 | 30.20 | 30.48 | 30.03 | 30.48 | 202,413 | +0.13(+0.41%) |
Jul 19, 2005 | 30.41 | 30.48 | 29.67 | 30.36 | 139,435 | +0.32(+1.07%) |
Jul 18, 2005 | 30.81 | 30.91 | 30.00 | 30.04 | 117,339 | -0.73(-2.36%) |
Jul 15, 2005 | 30.52 | 30.95 | 30.02 | 30.77 | 107,978 | -0.05(-0.15%) |
Jul 14, 2005 | 31.42 | 31.42 | 30.81 | 30.81 | 88,800 | -0.38(-1.20%) |
Jul 13, 2005 | 31.93 | 31.93 | 31.11 | 31.19 | 87,462 | -0.63(-1.97%) |
Jul 12, 2005 | 32.63 | 32.63 | 31.63 | 31.81 | 120,562 | -0.68(-2.09%) |
Jul 11, 2005 | 31.58 | 32.72 | 31.33 | 32.49 | 202,173 | +1.04(+3.31%) |
Jul 08, 2005 | 30.50 | 31.66 | 30.12 | 31.45 | 133,265 | +0.73(+2.37%) |
Jul 07, 2005 | 30.77 | 31.22 | 30.27 | 30.73 | 129,311 | -0.27(-0.88%) |
Jul 06, 2005 | 31.38 | 31.45 | 30.91 | 31.00 | 100,869 | -0.40(-1.27%) |
Jul 05, 2005 | 30.88 | 31.46 | 30.81 | 31.40 | 180,256 | +0.24(+0.78%) |
Jul 01, 2005 | 30.77 | 31.16 | 30.21 | 31.16 | 217,228 | +0.70(+2.31%) |
Jun 30, 2005 | 30.83 | 30.88 | 30.45 | 30.45 | 286,184 | -0.09(-0.28%) |
Jun 29, 2005 | 30.41 | 30.81 | 30.38 | 30.54 | 109,009 | +0.13(+0.44%) |
Jun 28, 2005 | 30.02 | 30.63 | 29.84 | 30.41 | 188,717 | +0.46(+1.54%) |
Jun 27, 2005 | 29.64 | 29.95 | 29.27 | 29.95 | 107,313 | +0.38(+1.27%) |
Jun 24, 2005 | 29.22 | 29.68 | 29.12 | 29.57 | 172,418 | +0.30(+1.01%) |
Jun 23, 2005 | 29.95 | 29.95 | 29.23 | 29.27 | 78,236 | -0.82(-2.73%) |
Jun 22, 2005 | 29.87 | 30.09 | 29.81 | 30.09 | 63,201 | +0.28(+0.94%) |
Jun 21, 2005 | 29.55 | 29.89 | 29.55 | 29.81 | 77,716 | +0.11(+0.37%) |
Jun 20, 2005 | 29.68 | 29.85 | 29.55 | 29.70 | 146,971 | -0.04(-0.13%) |
Jun 17, 2005 | 29.77 | 29.87 | 29.41 | 29.74 | 252,873 | +0.12(+0.40%) |
Jun 16, 2005 | 29.44 | 29.74 | 29.23 | 29.63 | 89,700 | +0.23(+0.80%) |
Jun 15, 2005 | 29.70 | 29.70 | 29.05 | 29.39 | 121,613 | -0.16(-0.53%) |
Jun 14, 2005 | 29.30 | 29.70 | 29.09 | 29.55 | 77,176 | +0.31(+1.07%) |
Jun 13, 2005 | 29.22 | 29.55 | 28.91 | 29.23 | 103,165 | +0.00(+0.00%) |
Jun 10, 2005 | 29.13 | 29.35 | 29.03 | 29.23 | 117,221 | +0.08(+0.27%) |
Jun 09, 2005 | 29.37 | 29.69 | 28.88 | 29.16 | 239,298 | +0.03(+0.11%) |
Jun 08, 2005 | 29.37 | 29.43 | 28.99 | 29.12 | 111,372 | -0.02(-0.08%) |
Jun 07, 2005 | 29.31 | 29.66 | 29.07 | 29.15 | 85,140 | -0.15(-0.51%) |
Jun 06, 2005 | 28.59 | 29.31 | 28.59 | 29.30 | 112,824 | +0.68(+2.38%) |
Jun 03, 2005 | 29.30 | 29.30 | 28.61 | 28.62 | 67,868 | -0.62(-2.11%) |
Jun 02, 2005 | 29.13 | 29.31 | 28.78 | 29.23 | 131,990 | +0.10(+0.35%) |
Jun 01, 2005 | 28.91 | 29.28 | 28.59 | 29.13 | 100,238 | +0.22(+0.76%) |
May 31, 2005 | 28.90 | 29.02 | 28.70 | 28.91 | 79,503 | -0.03(-0.11%) |
May 27, 2005 | 28.74 | 29.00 | 28.72 | 28.95 | 26,036 | -0.05(-0.19%) |
May 26, 2005 | 28.62 | 29.05 | 27.89 | 29.00 | 72,971 | +0.45(+1.56%) |
May 25, 2005 | 28.73 | 28.92 | 27.93 | 28.55 | 173,913 | -0.38(-1.30%) |
May 24, 2005 | 28.89 | 29.00 | 28.27 | 28.93 | 152,751 | -0.25(-0.86%) |
May 23, 2005 | 28.64 | 29.20 | 28.44 | 29.18 | 141,821 | +0.40(+1.38%) |
May 20, 2005 | 28.45 | 29.02 | 28.41 | 28.78 | 61,811 | -0.14(-0.49%) |
May 19, 2005 | 29.00 | 29.29 | 28.45 | 28.92 | 243,575 | -0.31(-1.07%) |
May 18, 2005 | 28.77 | 29.31 | 28.38 | 29.23 | 165,032 | +0.54(+1.88%) |
May 17, 2005 | 28.91 | 28.92 | 27.80 | 28.69 | 243,705 | -0.10(-0.35%) |
May 16, 2005 | 27.87 | 28.80 | 27.36 | 28.80 | 108,396 | +1.04(+3.75%) |
May 13, 2005 | 28.49 | 28.55 | 27.41 | 27.76 | 49,590 | -0.59(-2.10%) |
May 12, 2005 | 29.00 | 29.00 | 28.00 | 28.35 | 78,311 | -0.48(-1.65%) |
May 11, 2005 | 28.59 | 28.83 | 28.13 | 28.83 | 69,506 | +0.17(+0.60%) |
May 10, 2005 | 28.89 | 28.89 | 28.16 | 28.66 | 70,809 | -0.27(-0.92%) |
May 09, 2005 | 29.06 | 29.31 | 28.84 | 28.92 | 211,726 | -0.15(-0.51%) |
May 06, 2005 | 28.92 | 29.09 | 28.61 | 29.07 | 423,117 | +0.15(+0.51%) |
May 05, 2005 | 28.30 | 28.92 | 28.30 | 28.92 | 132,820 | +0.30(+1.07%) |
May 04, 2005 | 28.11 | 28.69 | 27.77 | 28.62 | 116,809 | +0.66(+2.38%) |
May 03, 2005 | 27.76 | 28.23 | 27.54 | 27.95 | 113,015 | +0.33(+1.19%) |
May 02, 2005 | 27.65 | 28.06 | 27.35 | 27.62 | 72,689 | -0.12(-0.42%) |
Apr 29, 2005 | 26.90 | 27.84 | 26.90 | 27.74 | 111,325 | +0.77(+2.87%) |
Apr 28, 2005 | 27.20 | 27.48 | 26.93 | 26.97 | 152,275 | -0.39(-1.43%) |
Apr 27, 2005 | 26.62 | 27.74 | 26.55 | 27.36 | 113,341 | +0.59(+2.19%) |
Apr 26, 2005 | 27.55 | 27.80 | 26.49 | 26.77 | 149,950 | -1.00(-3.60%) |
Apr 25, 2005 | 27.59 | 27.79 | 27.13 | 27.77 | 142,609 | +0.11(+0.40%) |
Apr 22, 2005 | 26.88 | 27.72 | 26.71 | 27.66 | 254,962 | +0.65(+2.40%) |
Apr 21, 2005 | 25.37 | 27.08 | 25.37 | 27.01 | 147,191 | +1.68(+6.63%) |
Apr 20, 2005 | 25.04 | 25.41 | 24.86 | 25.33 | 104,672 | +0.09(+0.37%) |
Apr 19, 2005 | 25.28 | 25.47 | 24.82 | 25.24 | 124,691 | +0.07(+0.28%) |
Apr 18, 2005 | 24.72 | 25.72 | 24.65 | 25.17 | 171,184 | +0.44(+1.77%) |
Apr 15, 2005 | 25.47 | 25.65 | 24.71 | 24.73 | 85,823 | -0.73(-2.88%) |
Apr 14, 2005 | 25.54 | 26.07 | 25.47 | 25.47 | 96,902 | -0.20(-0.79%) |
Apr 13, 2005 | 26.19 | 26.40 | 25.67 | 25.67 | 66,784 | -0.66(-2.49%) |
Apr 12, 2005 | 25.73 | 26.64 | 25.64 | 26.33 | 104,635 | +0.34(+1.29%) |
Apr 11, 2005 | 26.05 | 26.15 | 25.89 | 25.99 | 60,143 | +0.07(+0.29%) |
Apr 08, 2005 | 26.07 | 26.36 | 25.79 | 25.92 | 100,891 | -0.55(-2.08%) |
Apr 07, 2005 | 26.89 | 26.89 | 25.99 | 26.47 | 62,961 | -0.17(-0.65%) |
Apr 06, 2005 | 26.50 | 26.88 | 26.34 | 26.64 | 115,374 | +0.39(+1.49%) |
Apr 05, 2005 | 26.08 | 26.34 | 25.88 | 26.25 | 57,747 | +0.18(+0.69%) |
Apr 04, 2005 | 25.37 | 26.07 | 25.37 | 26.07 | 91,873 | +0.70(+2.74%) |