Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.40 | 32.69 | 32.25 | 32.69 | 781,715 | +0.31(+0.94%) |
Apr 27, 2006 | 32.53 | 32.71 | 32.27 | 32.39 | 890,054 | -0.21(-0.65%) |
Apr 26, 2006 | 32.46 | 32.84 | 32.40 | 32.60 | 1,179,822 | +0.14(+0.42%) |
Apr 25, 2006 | 32.75 | 32.96 | 32.25 | 32.46 | 1,115,573 | -0.25(-0.75%) |
Apr 24, 2006 | 32.45 | 32.74 | 32.24 | 32.71 | 915,400 | +0.27(+0.84%) |
Apr 21, 2006 | 32.33 | 32.79 | 32.28 | 32.44 | 1,353,943 | +0.28(+0.87%) |
Apr 20, 2006 | 31.56 | 32.41 | 31.19 | 32.16 | 1,972,383 | +1.54(+5.01%) |
Apr 19, 2006 | 30.51 | 30.93 | 30.41 | 30.62 | 1,002,637 | +0.10(+0.33%) |
Apr 18, 2006 | 30.38 | 30.53 | 30.36 | 30.52 | 1,184,302 | +0.18(+0.59%) |
Apr 17, 2006 | 30.33 | 30.50 | 30.21 | 30.34 | 598,988 | +0.10(+0.34%) |
Apr 13, 2006 | 30.43 | 30.44 | 29.96 | 30.24 | 730,551 | -0.19(-0.61%) |
Apr 12, 2006 | 30.53 | 30.59 | 30.36 | 30.43 | 306,272 | -0.14(-0.44%) |
Apr 11, 2006 | 30.61 | 30.65 | 30.20 | 30.56 | 892,765 | -0.04(-0.14%) |
Apr 10, 2006 | 30.81 | 30.81 | 30.29 | 30.61 | 1,155,891 | -0.21(-0.69%) |
Apr 07, 2006 | 31.11 | 31.35 | 30.71 | 30.82 | 442,197 | -0.31(-1.01%) |
Apr 06, 2006 | 31.15 | 31.18 | 30.87 | 31.13 | 552,894 | -0.25(-0.78%) |
Apr 05, 2006 | 31.60 | 31.72 | 31.22 | 31.38 | 685,754 | -0.21(-0.67%) |
Apr 04, 2006 | 31.66 | 31.98 | 31.45 | 31.59 | 441,372 | -0.18(-0.56%) |
Apr 03, 2006 | 31.67 | 31.99 | 31.47 | 31.77 | 548,650 | +0.18(+0.56%) |
Mar 31, 2006 | 31.46 | 31.87 | 31.43 | 31.59 | 606,179 | +0.10(+0.32%) |
Mar 30, 2006 | 31.52 | 31.81 | 31.23 | 31.49 | 525,780 | -0.11(-0.35%) |
Mar 29, 2006 | 31.89 | 31.89 | 31.28 | 31.60 | 836,061 | -0.23(-0.72%) |
Mar 28, 2006 | 31.92 | 32.22 | 31.63 | 31.83 | 826,512 | -0.17(-0.53%) |
Mar 27, 2006 | 32.06 | 32.13 | 31.87 | 32.00 | 472,141 | -0.17(-0.53%) |
Mar 24, 2006 | 32.02 | 32.26 | 32.01 | 32.17 | 578,358 | +0.08(+0.26%) |
Mar 23, 2006 | 32.29 | 32.29 | 31.91 | 32.08 | 550,536 | -0.26(-0.81%) |
Mar 22, 2006 | 32.23 | 32.34 | 31.95 | 32.34 | 712,043 | +0.02(+0.05%) |
Mar 21, 2006 | 32.28 | 32.65 | 32.11 | 32.33 | 1,086,573 | +0.04(+0.13%) |
Mar 20, 2006 | 32.28 | 32.46 | 32.06 | 32.28 | 567,748 | -0.07(-0.21%) |
Mar 17, 2006 | 32.52 | 32.75 | 32.31 | 32.35 | 658,993 | -0.01(-0.03%) |
Mar 16, 2006 | 32.42 | 32.50 | 32.18 | 32.36 | 692,002 | +0.01(+0.03%) |
Mar 15, 2006 | 32.59 | 32.62 | 32.13 | 32.35 | 862,939 | -0.33(-1.01%) |
Mar 14, 2006 | 32.19 | 32.71 | 32.11 | 32.68 | 768,747 | +0.41(+1.26%) |
Mar 13, 2006 | 32.05 | 32.35 | 32.02 | 32.28 | 658,168 | +0.23(+0.71%) |
Mar 10, 2006 | 31.47 | 32.06 | 31.47 | 32.05 | 675,969 | +0.59(+1.89%) |
Mar 09, 2006 | 31.44 | 31.69 | 31.35 | 31.45 | 560,793 | +0.15(+0.49%) |
Mar 08, 2006 | 31.13 | 31.41 | 30.94 | 31.30 | 387,497 | +0.13(+0.41%) |
Mar 07, 2006 | 30.99 | 31.17 | 30.91 | 31.17 | 867,065 | +0.02(+0.05%) |
Mar 06, 2006 | 31.11 | 31.38 | 30.96 | 31.16 | 443,376 | -0.07(-0.22%) |
Mar 03, 2006 | 31.15 | 31.54 | 31.06 | 31.22 | 384,078 | -0.05(-0.16%) |
Mar 02, 2006 | 31.31 | 31.47 | 31.17 | 31.28 | 417,087 | -0.25(-0.81%) |
Mar 01, 2006 | 31.13 | 31.57 | 31.11 | 31.53 | 431,234 | +0.45(+1.45%) |
Feb 28, 2006 | 31.75 | 31.79 | 31.03 | 31.08 | 1,060,755 | -0.67(-2.11%) |
Feb 27, 2006 | 31.12 | 31.86 | 31.01 | 31.75 | 1,233,697 | +0.76(+2.46%) |
Feb 24, 2006 | 31.34 | 31.40 | 30.89 | 30.99 | 932,258 | -0.29(-0.92%) |
Feb 23, 2006 | 30.99 | 31.75 | 30.83 | 31.28 | 817,670 | +0.18(+0.57%) |
Feb 22, 2006 | 31.09 | 31.22 | 30.83 | 31.10 | 678,798 | +0.14(+0.44%) |
Feb 21, 2006 | 31.27 | 31.44 | 30.71 | 30.96 | 803,524 | -0.38(-1.22%) |
Feb 17, 2006 | 31.39 | 31.54 | 31.13 | 31.34 | 947,819 | -0.14(-0.46%) |
Feb 16, 2006 | 31.05 | 31.52 | 30.76 | 31.49 | 1,132,549 | +0.40(+1.28%) |
Feb 15, 2006 | 30.88 | 31.19 | 30.85 | 31.09 | 970,925 | +0.08(+0.27%) |
Feb 14, 2006 | 31.08 | 31.29 | 30.91 | 31.00 | 925,302 | -0.07(-0.22%) |
Feb 13, 2006 | 31.06 | 31.23 | 30.89 | 31.07 | 771,105 | +0.01(+0.03%) |
Feb 10, 2006 | 31.13 | 31.26 | 31.00 | 31.06 | 704,852 | -0.07(-0.22%) |
Feb 09, 2006 | 31.30 | 31.31 | 31.09 | 31.13 | 1,141,862 | +0.01(+0.03%) |
Feb 08, 2006 | 31.56 | 31.63 | 30.89 | 31.12 | 1,344,983 | -0.44(-1.40%) |
Feb 07, 2006 | 32.04 | 32.17 | 31.44 | 31.56 | 1,154,123 | -0.48(-1.51%) |
Feb 06, 2006 | 32.36 | 32.40 | 31.99 | 32.05 | 866,358 | -0.36(-1.10%) |
Feb 03, 2006 | 33.00 | 33.04 | 32.19 | 32.40 | 1,489,514 | +0.45(+1.41%) |
Feb 02, 2006 | 32.40 | 32.53 | 31.69 | 31.95 | 1,518,043 | -1.03(-3.14%) |
Feb 01, 2006 | 32.35 | 33.06 | 32.28 | 32.99 | 752,125 | +0.48(+1.49%) |
Jan 31, 2006 | 32.26 | 32.66 | 32.23 | 32.51 | 792,442 | +0.14(+0.45%) |
Jan 30, 2006 | 32.46 | 32.52 | 32.26 | 32.36 | 935,323 | -0.14(-0.44%) |
Jan 27, 2006 | 32.56 | 32.66 | 32.40 | 32.51 | 622,330 | +0.08(+0.26%) |
Jan 26, 2006 | 32.19 | 32.68 | 32.32 | 32.42 | 803,170 | +0.23(+0.71%) |
Jan 25, 2006 | 32.50 | 32.62 | 31.95 | 32.19 | 662,058 | -0.36(-1.09%) |
Jan 24, 2006 | 32.57 | 32.70 | 32.34 | 32.55 | 973,872 | -0.09(-0.29%) |
Jan 23, 2006 | 32.75 | 32.95 | 32.54 | 32.64 | 466,482 | -0.21(-0.65%) |
Jan 20, 2006 | 33.08 | 33.28 | 32.80 | 32.85 | 1,422,082 | -0.19(-0.56%) |
Jan 19, 2006 | 33.21 | 33.33 | 32.93 | 33.04 | 493,832 | -0.09(-0.28%) |
Jan 18, 2006 | 33.21 | 33.32 | 33.04 | 33.13 | 871,427 | -0.20(-0.61%) |
Jan 17, 2006 | 32.76 | 33.44 | 32.76 | 33.34 | 1,466,526 | +0.44(+1.34%) |
Jan 13, 2006 | 33.07 | 33.08 | 32.76 | 32.90 | 353,781 | -0.09(-0.28%) |
Jan 12, 2006 | 33.14 | 33.14 | 32.82 | 32.99 | 773,462 | -0.26(-0.79%) |
Jan 11, 2006 | 33.00 | 33.44 | 32.95 | 33.25 | 1,187,485 | +0.33(+1.00%) |
Jan 10, 2006 | 32.46 | 32.93 | 32.44 | 32.92 | 497,369 | +0.26(+0.81%) |
Jan 09, 2006 | 32.34 | 32.66 | 32.23 | 32.66 | 1,044,605 | +0.34(+1.05%) |
Jan 06, 2006 | 32.22 | 32.37 | 31.98 | 32.32 | 1,005,584 | +0.30(+0.93%) |
Jan 05, 2006 | 32.24 | 32.51 | 31.94 | 32.02 | 983,775 | -0.31(-0.97%) |
Jan 04, 2006 | 32.66 | 32.69 | 32.15 | 32.34 | 1,132,313 | -0.32(-0.99%) |
Jan 03, 2006 | 32.17 | 32.66 | 32.00 | 32.66 | 1,186,306 | +0.41(+1.26%) |
Dec 30, 2005 | 32.35 | 32.35 | 32.09 | 32.25 | 484,991 | -0.28(-0.86%) |
Dec 29, 2005 | 32.45 | 32.66 | 32.43 | 32.53 | 459,763 | +0.07(+0.21%) |
Dec 28, 2005 | 32.23 | 32.67 | 32.03 | 32.46 | 572,817 | +0.20(+0.63%) |
Dec 27, 2005 | 32.51 | 32.66 | 32.12 | 32.26 | 533,089 | -0.15(-0.47%) |
Dec 23, 2005 | 32.52 | 32.60 | 32.17 | 32.41 | 391,859 | -0.03(-0.08%) |
Dec 22, 2005 | 32.43 | 32.59 | 32.04 | 32.44 | 393,392 | +0.01(+0.03%) |
Dec 21, 2005 | 32.20 | 32.53 | 31.99 | 32.43 | 876,379 | +0.40(+1.24%) |
Dec 20, 2005 | 32.15 | 32.25 | 31.97 | 32.03 | 740,572 | -0.05(-0.16%) |
Dec 19, 2005 | 32.18 | 32.27 | 31.87 | 32.08 | 425,693 | -0.11(-0.34%) |
Dec 16, 2005 | 32.06 | 32.30 | 32.08 | 32.19 | 562,679 | +0.13(+0.40%) |
Dec 15, 2005 | 32.34 | 32.23 | 31.58 | 32.06 | 725,718 | -0.27(-0.84%) |
Dec 14, 2005 | 31.84 | 32.41 | 31.80 | 32.34 | 731,494 | +0.53(+1.68%) |
Dec 13, 2005 | 30.11 | 31.89 | 30.06 | 31.80 | 1,771,030 | -0.44(-1.37%) |
Dec 12, 2005 | 32.69 | 32.84 | 32.11 | 32.24 | 406,949 | -0.45(-1.38%) |
Dec 09, 2005 | 32.45 | 32.81 | 32.44 | 32.69 | 697,425 | +0.32(+1.00%) |
Dec 08, 2005 | 32.84 | 32.84 | 32.25 | 32.37 | 596,631 | -0.51(-1.55%) |
Dec 07, 2005 | 32.70 | 33.01 | 32.47 | 32.88 | 794,918 | +0.17(+0.52%) |
Dec 06, 2005 | 32.68 | 32.89 | 32.61 | 32.71 | 803,642 | -0.02(-0.05%) |
Dec 05, 2005 | 32.79 | 33.00 | 32.66 | 32.73 | 1,228,628 | -0.15(-0.46%) |
Dec 02, 2005 | 32.64 | 32.93 | 32.64 | 32.88 | 522,007 | +0.03(+0.10%) |
Dec 01, 2005 | 32.49 | 33.07 | 32.55 | 32.84 | 1,039,536 | +0.36(+1.10%) |
Nov 30, 2005 | 32.18 | 32.57 | 31.99 | 32.49 | 1,408,996 | +0.10(+0.31%) |
Nov 29, 2005 | 32.38 | 32.45 | 32.11 | 32.39 | 555,016 | +0.01(+0.03%) |
Nov 28, 2005 | 32.43 | 32.54 | 32.18 | 32.38 | 526,369 | -0.06(-0.18%) |
Nov 25, 2005 | 32.37 | 32.52 | 32.25 | 32.44 | 343,525 | +0.00(+0.00%) |
Nov 23, 2005 | 31.81 | 33.08 | 31.71 | 32.44 | 2,221,952 | +0.63(+1.97%) |
Nov 22, 2005 | 31.10 | 31.95 | 30.87 | 31.81 | 1,615,772 | +0.63(+2.01%) |
Nov 21, 2005 | 31.28 | 31.33 | 31.01 | 31.18 | 579,301 | -0.22(-0.70%) |
Nov 18, 2005 | 31.47 | 31.56 | 31.26 | 31.40 | 548,768 | +0.07(+0.22%) |
Nov 17, 2005 | 30.96 | 31.39 | 30.96 | 31.33 | 702,612 | +0.37(+1.21%) |
Nov 16, 2005 | 31.05 | 31.10 | 30.83 | 30.96 | 529,788 | -0.09(-0.30%) |
Nov 15, 2005 | 30.78 | 31.17 | 30.71 | 31.05 | 1,126,773 | -0.15(-0.49%) |
Nov 14, 2005 | 31.05 | 31.24 | 30.84 | 31.21 | 635,534 | +0.11(+0.35%) |
Nov 11, 2005 | 30.68 | 31.26 | 30.45 | 31.10 | 1,924,992 | +0.41(+1.33%) |
Nov 10, 2005 | 29.63 | 30.77 | 29.58 | 30.69 | 1,170,155 | +1.09(+3.67%) |
Nov 09, 2005 | 29.57 | 29.68 | 29.43 | 29.60 | 578,712 | +0.05(+0.17%) |
Nov 08, 2005 | 29.39 | 29.63 | 29.23 | 29.55 | 1,004,877 | -0.03(-0.11%) |
Nov 07, 2005 | 29.77 | 30.28 | 29.26 | 29.59 | 1,216,839 | -0.19(-0.63%) |
Nov 04, 2005 | 29.66 | 29.90 | 29.52 | 29.77 | 1,045,430 | +0.20(+0.66%) |
Nov 03, 2005 | 29.67 | 29.67 | 29.43 | 29.58 | 1,196,209 | +0.06(+0.20%) |
Nov 02, 2005 | 29.40 | 29.68 | 29.28 | 29.52 | 1,163,554 | +0.08(+0.29%) |
Nov 01, 2005 | 29.32 | 29.55 | 29.17 | 29.43 | 1,531,246 | +0.20(+0.67%) |
Oct 31, 2005 | 29.90 | 29.93 | 28.97 | 29.24 | 1,720,574 | -0.91(-3.01%) |
Oct 28, 2005 | 30.10 | 30.19 | 29.70 | 30.15 | 975,522 | +0.03(+0.11%) |
Oct 27, 2005 | 29.70 | 30.26 | 29.43 | 30.11 | 938,388 | +0.37(+1.25%) |
Oct 26, 2005 | 30.57 | 30.59 | 29.67 | 29.74 | 1,700,416 | -0.74(-2.42%) |
Oct 25, 2005 | 30.57 | 30.95 | 30.33 | 30.48 | 1,072,544 | -0.07(-0.22%) |
Oct 24, 2005 | 31.09 | 31.20 | 30.50 | 30.55 | 1,437,997 | -0.56(-1.80%) |
Oct 21, 2005 | 30.41 | 31.30 | 30.09 | 31.11 | 1,428,920 | +1.96(+6.72%) |
Oct 20, 2005 | 29.86 | 29.90 | 28.96 | 29.15 | 785,841 | -0.38(-1.29%) |
Oct 19, 2005 | 29.47 | 29.53 | 28.84 | 29.53 | 612,899 | +0.16(+0.55%) |
Oct 18, 2005 | 28.89 | 29.47 | 28.71 | 29.37 | 623,037 | +0.47(+1.61%) |
Oct 17, 2005 | 28.76 | 28.97 | 28.48 | 28.90 | 752,478 | -0.20(-0.67%) |
Oct 14, 2005 | 28.86 | 29.34 | 28.71 | 29.10 | 612,310 | +0.24(+0.82%) |
Oct 13, 2005 | 28.57 | 28.99 | 28.57 | 28.86 | 386,554 | +0.14(+0.47%) |
Oct 12, 2005 | 28.43 | 28.81 | 28.42 | 28.72 | 426,990 | +0.13(+0.45%) |
Oct 11, 2005 | 28.92 | 29.06 | 28.56 | 28.59 | 649,444 | -0.42(-1.43%) |
Oct 10, 2005 | 29.04 | 29.31 | 28.76 | 29.01 | 428,169 | -0.03(-0.09%) |
Oct 07, 2005 | 29.07 | 29.17 | 28.81 | 29.04 | 855,159 | +0.04(+0.15%) |
Oct 06, 2005 | 28.76 | 28.99 | 28.58 | 28.99 | 699,193 | +0.25(+0.86%) |
Oct 05, 2005 | 29.09 | 29.10 | 28.75 | 28.75 | 409,424 | -0.50(-1.71%) |
Oct 04, 2005 | 29.48 | 29.52 | 29.16 | 29.25 | 603,822 | -0.28(-0.95%) |
Oct 03, 2005 | 29.58 | 29.82 | 29.10 | 29.53 | 429,347 | -0.11(-0.37%) |
Sep 30, 2005 | 29.48 | 29.64 | 29.04 | 29.64 | 511,987 | -0.05(-0.17%) |
Sep 29, 2005 | 29.72 | 29.77 | 29.32 | 29.69 | 999,807 | -0.08(-0.28%) |
Sep 28, 2005 | 29.69 | 29.94 | 29.44 | 29.77 | 913,867 | +0.17(+0.57%) |
Sep 27, 2005 | 29.37 | 29.62 | 29.15 | 29.60 | 1,158,720 | +0.30(+1.01%) |
Sep 26, 2005 | 29.04 | 29.31 | 28.81 | 29.31 | 1,298,182 | +0.33(+1.14%) |
Sep 23, 2005 | 28.67 | 28.98 | 27.97 | 28.98 | 855,512 | +0.79(+2.80%) |
Sep 22, 2005 | 28.16 | 28.22 | 27.80 | 28.19 | 358,733 | -0.01(-0.03%) |
Sep 21, 2005 | 28.45 | 28.68 | 28.12 | 28.20 | 321,598 | -0.54(-1.89%) |
Sep 20, 2005 | 28.55 | 28.84 | 28.42 | 28.74 | 489,824 | +0.20(+0.71%) |
Sep 19, 2005 | 29.27 | 29.27 | 28.50 | 28.54 | 453,632 | -0.81(-2.77%) |
Sep 16, 2005 | 28.94 | 29.37 | 28.78 | 29.35 | 799,634 | +0.57(+1.97%) |
Sep 15, 2005 | 28.84 | 28.96 | 28.50 | 28.78 | 488,527 | -0.02(-0.06%) |
Sep 14, 2005 | 28.71 | 28.87 | 28.66 | 28.80 | 1,033,170 | +0.10(+0.35%) |
Sep 13, 2005 | 28.58 | 28.89 | 28.42 | 28.70 | 518,353 | -0.08(-0.29%) |
Sep 12, 2005 | 28.79 | 28.88 | 28.68 | 28.78 | 677,266 | -0.15(-0.53%) |
Sep 09, 2005 | 28.69 | 28.93 | 28.42 | 28.93 | 446,913 | +0.31(+1.10%) |
Sep 08, 2005 | 28.34 | 28.77 | 28.33 | 28.62 | 1,410,175 | +0.16(+0.57%) |
Sep 07, 2005 | 28.20 | 28.62 | 28.03 | 28.46 | 1,060,755 | +0.30(+1.05%) |
Sep 06, 2005 | 28.54 | 28.54 | 28.06 | 28.16 | 639,188 | -0.21(-0.75%) |
Sep 02, 2005 | 28.20 | 28.76 | 28.06 | 28.37 | 731,730 | +0.23(+0.81%) |
Sep 01, 2005 | 28.06 | 28.27 | 27.89 | 28.15 | 637,066 | +0.12(+0.42%) |
Aug 31, 2005 | 28.15 | 28.29 | 27.76 | 28.03 | 784,426 | -0.05(-0.18%) |
Aug 30, 2005 | 28.42 | 28.49 | 27.74 | 28.08 | 878,029 | -0.31(-1.08%) |
Aug 29, 2005 | 28.38 | 28.52 | 27.96 | 28.38 | 1,017,137 | +0.06(+0.21%) |
Aug 26, 2005 | 28.50 | 28.50 | 28.18 | 28.32 | 700,254 | -0.31(-1.10%) |
Aug 25, 2005 | 28.63 | 28.71 | 28.45 | 28.64 | 405,416 | -0.03(-0.12%) |
Aug 24, 2005 | 28.61 | 29.06 | 28.61 | 28.67 | 594,626 | +0.08(+0.30%) |
Aug 23, 2005 | 28.37 | 28.71 | 28.32 | 28.59 | 662,176 | +0.22(+0.78%) |
Aug 22, 2005 | 28.56 | 28.71 | 28.28 | 28.37 | 416,262 | -0.20(-0.71%) |
Aug 19, 2005 | 28.78 | 28.80 | 28.48 | 28.57 | 522,479 | -0.04(-0.15%) |
Aug 18, 2005 | 28.57 | 28.68 | 28.42 | 28.61 | 585,195 | +0.07(+0.24%) |
Aug 17, 2005 | 28.65 | 29.02 | 28.34 | 28.54 | 859,403 | -0.14(-0.47%) |
Aug 16, 2005 | 28.97 | 29.05 | 28.60 | 28.68 | 977,644 | -0.40(-1.37%) |
Aug 15, 2005 | 29.04 | 29.18 | 28.95 | 29.08 | 924,595 | +0.16(+0.56%) |
Aug 12, 2005 | 28.77 | 29.07 | 28.70 | 28.92 | 1,016,901 | +0.09(+0.32%) |
Aug 11, 2005 | 28.25 | 29.01 | 28.08 | 28.82 | 1,482,441 | +0.59(+2.10%) |
Aug 10, 2005 | 30.24 | 30.50 | 27.65 | 28.23 | 3,968,108 | -1.94(-6.44%) |
Aug 09, 2005 | 30.17 | 30.50 | 29.77 | 30.17 | 1,051,442 | +0.14(+0.48%) |
Aug 08, 2005 | 30.29 | 30.56 | 29.69 | 30.03 | 1,022,913 | -0.30(-0.98%) |
Aug 05, 2005 | 30.83 | 31.00 | 30.33 | 30.33 | 798,808 | -0.47(-1.52%) |
Aug 04, 2005 | 30.77 | 31.11 | 30.77 | 30.79 | 735,503 | +0.03(+0.08%) |
Aug 03, 2005 | 30.91 | 30.94 | 30.62 | 30.77 | 438,896 | -0.21(-0.68%) |
Aug 02, 2005 | 30.93 | 31.05 | 30.81 | 30.98 | 859,285 | +0.10(+0.33%) |
Aug 01, 2005 | 30.80 | 31.03 | 30.72 | 30.88 | 635,769 | +0.00(+0.00%) |
Jul 29, 2005 | 31.03 | 31.03 | 30.79 | 30.88 | 1,085,866 | -0.08(-0.25%) |
Jul 28, 2005 | 31.03 | 31.17 | 30.81 | 30.95 | 1,485,742 | +0.03(+0.08%) |
Jul 27, 2005 | 31.06 | 31.06 | 30.80 | 30.93 | 1,121,468 | -0.06(-0.19%) |
Jul 26, 2005 | 30.90 | 31.17 | 30.78 | 30.99 | 1,053,800 | +0.20(+0.66%) |
Jul 25, 2005 | 30.92 | 30.96 | 30.66 | 30.78 | 1,107,203 | -0.15(-0.49%) |
Jul 22, 2005 | 30.92 | 31.17 | 30.54 | 30.94 | 741,043 | -0.15(-0.49%) |
Jul 21, 2005 | 31.47 | 31.60 | 29.85 | 31.09 | 1,293,231 | -0.77(-2.42%) |
Jul 20, 2005 | 30.71 | 32.29 | 30.52 | 31.86 | 1,866,873 | +0.99(+3.22%) |
Jul 19, 2005 | 30.86 | 31.01 | 30.59 | 30.87 | 480,275 | +0.00(+0.00%) |
Jul 18, 2005 | 31.22 | 31.41 | 30.53 | 30.87 | 593,801 | -0.42(-1.33%) |
Jul 15, 2005 | 31.18 | 31.40 | 30.95 | 31.28 | 282,459 | +0.03(+0.11%) |
Jul 14, 2005 | 31.39 | 31.48 | 31.08 | 31.25 | 494,893 | +0.00(+0.00%) |
Jul 13, 2005 | 31.22 | 31.29 | 30.94 | 31.25 | 753,422 | -0.05(-0.16%) |
Jul 12, 2005 | 31.00 | 31.41 | 30.83 | 31.30 | 760,848 | +0.24(+0.76%) |
Jul 11, 2005 | 30.76 | 31.28 | 30.68 | 31.06 | 578,594 | +0.31(+0.99%) |
Jul 08, 2005 | 30.36 | 30.78 | 30.27 | 30.76 | 419,799 | +0.39(+1.28%) |
Jul 07, 2005 | 29.91 | 30.39 | 29.52 | 30.37 | 499,137 | +0.08(+0.25%) |
Jul 06, 2005 | 30.58 | 30.61 | 30.13 | 30.29 | 568,691 | -0.23(-0.75%) |
Jul 05, 2005 | 30.39 | 30.71 | 30.16 | 30.52 | 547,118 | -0.03(-0.08%) |
Jul 01, 2005 | 30.33 | 30.61 | 30.20 | 30.55 | 383,135 | +0.25(+0.84%) |
Jun 30, 2005 | 30.38 | 30.53 | 30.22 | 30.29 | 368,282 | -0.01(-0.03%) |
Jun 29, 2005 | 30.44 | 30.49 | 30.18 | 30.30 | 524,719 | -0.05(-0.17%) |
Jun 28, 2005 | 29.99 | 30.35 | 29.83 | 30.35 | 397,046 | +0.53(+1.76%) |
Jun 27, 2005 | 29.69 | 29.92 | 29.56 | 29.82 | 656,871 | +0.22(+0.74%) |
Jun 24, 2005 | 29.52 | 29.69 | 29.37 | 29.60 | 599,813 | -0.04(-0.14%) |
Jun 23, 2005 | 30.16 | 30.16 | 29.58 | 29.65 | 575,529 | -0.43(-1.44%) |
Jun 22, 2005 | 30.08 | 30.28 | 29.99 | 30.08 | 874,846 | +0.00(+0.00%) |
Jun 21, 2005 | 30.05 | 30.22 | 29.94 | 30.08 | 528,020 | +0.08(+0.28%) |
Jun 20, 2005 | 29.90 | 30.04 | 29.74 | 29.99 | 395,514 | +0.02(+0.06%) |
Jun 17, 2005 | 29.95 | 30.07 | 29.69 | 29.98 | 1,187,013 | +0.29(+0.97%) |
Jun 16, 2005 | 29.59 | 29.76 | 29.51 | 29.69 | 1,273,543 | +0.09(+0.32%) |
Jun 15, 2005 | 29.65 | 29.66 | 29.47 | 29.60 | 1,421,964 | +0.13(+0.43%) |
Jun 14, 2005 | 29.10 | 29.65 | 29.04 | 29.47 | 1,814,060 | +0.39(+1.34%) |
Jun 13, 2005 | 29.04 | 29.17 | 28.90 | 29.08 | 1,988,298 | +0.07(+0.23%) |
Jun 10, 2005 | 29.12 | 29.33 | 28.76 | 29.01 | 1,068,654 | -0.13(-0.44%) |
Jun 09, 2005 | 29.36 | 29.52 | 29.10 | 29.14 | 949,351 | -0.14(-0.46%) |
Jun 08, 2005 | 29.70 | 29.77 | 29.27 | 29.27 | 738,214 | -0.43(-1.46%) |
Jun 07, 2005 | 30.24 | 30.46 | 29.68 | 29.71 | 901,017 | -0.40(-1.32%) |
Jun 06, 2005 | 29.89 | 30.12 | 29.62 | 30.10 | 643,314 | +0.13(+0.42%) |
Jun 03, 2005 | 30.20 | 30.36 | 29.74 | 29.98 | 420,506 | -0.19(-0.62%) |
Jun 02, 2005 | 29.81 | 30.25 | 29.65 | 30.16 | 601,346 | +0.35(+1.17%) |
Jun 01, 2005 | 29.56 | 30.08 | 29.41 | 29.82 | 803,760 | +0.39(+1.33%) |
May 31, 2005 | 29.73 | 29.73 | 29.41 | 29.43 | 1,077,142 | -0.42(-1.42%) |
May 27, 2005 | 29.58 | 29.91 | 29.55 | 29.85 | 720,295 | +0.23(+0.77%) |
May 26, 2005 | 29.42 | 29.75 | 29.35 | 29.62 | 745,995 | +0.42(+1.42%) |
May 25, 2005 | 29.63 | 29.74 | 29.14 | 29.21 | 828,516 | -0.51(-1.71%) |
May 24, 2005 | 30.06 | 30.06 | 29.33 | 29.71 | 850,915 | -0.34(-1.13%) |
May 23, 2005 | 30.09 | 30.19 | 29.89 | 30.05 | 532,735 | +0.02(+0.06%) |
May 20, 2005 | 30.25 | 30.25 | 29.86 | 30.04 | 572,581 | -0.11(-0.37%) |
May 19, 2005 | 30.52 | 30.52 | 30.03 | 30.15 | 870,366 | -0.25(-0.81%) |
May 18, 2005 | 30.07 | 30.50 | 29.99 | 30.39 | 849,500 | +0.44(+1.47%) |
May 17, 2005 | 30.13 | 30.13 | 29.58 | 29.95 | 741,751 | -0.36(-1.18%) |
May 16, 2005 | 30.02 | 30.98 | 29.88 | 30.31 | 1,716,213 | +0.19(+0.62%) |
May 13, 2005 | 29.54 | 30.30 | 29.48 | 30.12 | 2,400,670 | +0.79(+2.69%) |
May 12, 2005 | 29.47 | 29.57 | 29.17 | 29.33 | 1,350,878 | -0.07(-0.23%) |
May 11, 2005 | 29.10 | 29.52 | 29.03 | 29.40 | 325,135 | +0.20(+0.70%) |
May 10, 2005 | 29.15 | 29.29 | 29.00 | 29.20 | 627,871 | -0.16(-0.55%) |
May 09, 2005 | 29.36 | 29.42 | 29.05 | 29.36 | 958,429 | -0.16(-0.55%) |
May 06, 2005 | 29.52 | 29.78 | 29.38 | 29.52 | 589,557 | +0.03(+0.12%) |
May 05, 2005 | 29.39 | 29.77 | 29.33 | 29.49 | 811,776 | -0.24(-0.80%) |
May 04, 2005 | 29.38 | 29.77 | 29.27 | 29.72 | 1,088,223 | +0.34(+1.15%) |
May 03, 2005 | 29.27 | 29.48 | 28.84 | 29.38 | 1,056,865 | +0.08(+0.29%) |