Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.98 | 29.07 | 28.61 | 28.79 | 244,064 | -0.19(-0.66%) |
Feb 27, 2006 | 29.11 | 29.26 | 28.98 | 28.98 | 346,472 | -0.13(-0.45%) |
Feb 24, 2006 | 29.12 | 29.20 | 28.90 | 29.11 | 1,455,258 | -0.32(-1.10%) |
Feb 23, 2006 | 29.25 | 29.43 | 29.15 | 29.43 | 429,896 | +0.22(+0.75%) |
Feb 22, 2006 | 28.94 | 29.21 | 28.82 | 29.21 | 482,104 | +0.33(+1.14%) |
Feb 21, 2006 | 29.17 | 29.28 | 28.85 | 28.89 | 410,728 | -0.12(-0.42%) |
Feb 17, 2006 | 28.96 | 29.07 | 28.85 | 29.01 | 274,366 | +0.03(+0.09%) |
Feb 16, 2006 | 28.57 | 29.04 | 28.55 | 28.98 | 270,533 | +0.41(+1.44%) |
Feb 15, 2006 | 28.81 | 28.93 | 28.57 | 28.57 | 733,835 | -0.30(-1.04%) |
Feb 14, 2006 | 29.02 | 29.02 | 28.70 | 28.87 | 474,255 | +0.16(+0.57%) |
Feb 13, 2006 | 28.75 | 28.87 | 28.62 | 28.71 | 181,085 | -0.05(-0.19%) |
Feb 10, 2006 | 28.71 | 28.90 | 28.57 | 28.76 | 347,385 | -0.01(-0.02%) |
Feb 09, 2006 | 28.72 | 29.08 | 28.68 | 28.77 | 367,465 | +0.18(+0.61%) |
Feb 08, 2006 | 28.78 | 28.78 | 28.49 | 28.59 | 537,233 | -0.20(-0.70%) |
Feb 07, 2006 | 28.86 | 28.94 | 28.68 | 28.79 | 413,467 | -0.13(-0.44%) |
Feb 06, 2006 | 28.87 | 28.97 | 28.60 | 28.92 | 404,339 | -0.06(-0.21%) |
Feb 03, 2006 | 29.09 | 29.24 | 28.81 | 28.98 | 495,795 | -0.31(-1.05%) |
Feb 02, 2006 | 29.80 | 29.88 | 29.08 | 29.29 | 646,396 | -0.65(-2.18%) |
Feb 01, 2006 | 30.41 | 30.41 | 29.69 | 29.94 | 983,193 | -0.78(-2.55%) |
Jan 31, 2006 | 30.90 | 30.92 | 30.40 | 30.72 | 385,720 | -0.15(-0.48%) |
Jan 30, 2006 | 31.29 | 31.32 | 30.84 | 30.87 | 277,835 | -0.47(-1.50%) |
Jan 27, 2006 | 31.06 | 31.45 | 31.16 | 31.34 | 281,121 | +0.29(+0.93%) |
Jan 26, 2006 | 31.41 | 31.54 | 31.04 | 31.05 | 184,554 | -0.28(-0.91%) |
Jan 25, 2006 | 31.53 | 31.64 | 31.14 | 31.33 | 516,058 | -0.13(-0.40%) |
Jan 24, 2006 | 31.04 | 31.53 | 31.04 | 31.46 | 326,027 | +0.45(+1.45%) |
Jan 23, 2006 | 31.06 | 31.21 | 30.95 | 31.01 | 260,128 | -0.03(-0.09%) |
Jan 20, 2006 | 31.45 | 31.54 | 31.04 | 31.04 | 217,229 | -0.37(-1.19%) |
Jan 19, 2006 | 31.14 | 31.42 | 30.91 | 31.41 | 254,469 | +0.32(+1.02%) |
Jan 18, 2006 | 31.09 | 31.31 | 31.05 | 31.09 | 212,301 | -0.27(-0.86%) |
Jan 17, 2006 | 30.86 | 31.37 | 30.78 | 31.36 | 244,977 | +0.39(+1.26%) |
Jan 13, 2006 | 31.05 | 31.10 | 30.87 | 30.97 | 292,621 | -0.08(-0.25%) |
Jan 12, 2006 | 31.05 | 31.33 | 30.98 | 31.05 | 234,024 | +0.01(+0.02%) |
Jan 11, 2006 | 31.08 | 31.24 | 30.87 | 31.04 | 263,779 | +0.01(+0.02%) |
Jan 10, 2006 | 30.85 | 31.12 | 30.76 | 31.04 | 294,812 | +0.11(+0.37%) |
Jan 09, 2006 | 30.95 | 31.12 | 30.75 | 30.92 | 270,716 | -0.13(-0.42%) |
Jan 06, 2006 | 31.01 | 31.22 | 30.85 | 31.06 | 245,707 | +0.18(+0.57%) |
Jan 05, 2006 | 30.95 | 30.99 | 30.82 | 30.88 | 198,610 | -0.11(-0.35%) |
Jan 04, 2006 | 30.98 | 31.02 | 30.59 | 30.99 | 275,279 | -0.04(-0.12%) |
Jan 03, 2006 | 30.52 | 31.04 | 30.35 | 31.03 | 323,836 | +0.73(+2.40%) |
Dec 30, 2005 | 30.49 | 30.50 | 30.21 | 30.30 | 233,111 | -0.19(-0.63%) |
Dec 29, 2005 | 30.82 | 30.83 | 30.40 | 30.49 | 357,608 | -0.33(-1.07%) |
Dec 28, 2005 | 30.76 | 30.90 | 30.70 | 30.82 | 216,682 | +0.05(+0.18%) |
Dec 27, 2005 | 31.09 | 31.26 | 30.76 | 30.76 | 363,084 | -0.22(-0.72%) |
Dec 23, 2005 | 30.95 | 31.15 | 30.95 | 30.99 | 488,128 | +0.04(+0.12%) |
Dec 22, 2005 | 30.79 | 30.95 | 30.73 | 30.95 | 593,822 | +0.25(+0.80%) |
Dec 21, 2005 | 30.76 | 30.86 | 30.59 | 30.70 | 575,203 | -0.02(-0.05%) |
Dec 20, 2005 | 30.90 | 30.93 | 30.53 | 30.72 | 276,374 | -0.08(-0.25%) |
Dec 19, 2005 | 31.31 | 31.31 | 30.72 | 30.80 | 553,662 | -0.49(-1.58%) |
Dec 16, 2005 | 31.17 | 31.31 | 31.11 | 31.29 | 557,496 | +0.25(+0.79%) |
Dec 15, 2005 | 31.44 | 31.44 | 30.90 | 31.04 | 682,540 | -0.36(-1.13%) |
Dec 14, 2005 | 31.02 | 31.55 | 30.97 | 31.40 | 587,616 | +0.52(+1.67%) |
Dec 13, 2005 | 30.56 | 31.01 | 30.51 | 30.89 | 281,486 | +0.31(+1.02%) |
Dec 12, 2005 | 30.81 | 30.95 | 30.32 | 30.57 | 486,668 | -0.06(-0.20%) |
Dec 09, 2005 | 30.36 | 30.67 | 30.27 | 30.63 | 280,390 | +0.25(+0.83%) |
Dec 08, 2005 | 30.10 | 30.40 | 30.07 | 30.38 | 491,049 | +0.33(+1.11%) |
Dec 07, 2005 | 30.33 | 30.49 | 29.98 | 30.05 | 523,177 | -0.30(-0.99%) |
Dec 06, 2005 | 30.49 | 30.51 | 30.27 | 30.35 | 852,490 | +0.14(+0.45%) |
Dec 05, 2005 | 30.10 | 30.27 | 29.82 | 30.21 | 671,404 | +0.11(+0.36%) |
Dec 02, 2005 | 29.92 | 30.16 | 29.65 | 30.10 | 567,536 | +0.18(+0.60%) |
Dec 01, 2005 | 29.53 | 29.95 | 29.47 | 29.92 | 727,081 | +0.46(+1.56%) |
Nov 30, 2005 | 29.57 | 29.64 | 29.35 | 29.46 | 862,348 | -0.05(-0.17%) |
Nov 29, 2005 | 29.53 | 29.69 | 29.42 | 29.51 | 857,419 | +0.06(+0.20%) |
Nov 28, 2005 | 29.42 | 29.51 | 29.27 | 29.45 | 1,278,736 | -0.08(-0.26%) |
Nov 25, 2005 | 29.63 | 29.75 | 29.46 | 29.53 | 266,882 | -0.05(-0.19%) |
Nov 23, 2005 | 29.42 | 29.69 | 29.32 | 29.58 | 506,383 | +0.16(+0.56%) |
Nov 22, 2005 | 29.54 | 29.55 | 29.31 | 29.42 | 646,213 | -0.15(-0.52%) |
Nov 21, 2005 | 29.47 | 29.71 | 29.42 | 29.57 | 578,854 | +0.13(+0.45%) |
Nov 18, 2005 | 29.58 | 29.75 | 29.35 | 29.44 | 593,092 | -0.02(-0.07%) |
Nov 17, 2005 | 29.34 | 29.60 | 29.34 | 29.46 | 1,057,490 | +0.13(+0.43%) |
Nov 16, 2005 | 29.28 | 29.42 | 29.18 | 29.34 | 4,159,132 | -0.08(-0.28%) |
Nov 15, 2005 | 30.05 | 30.05 | 29.38 | 29.42 | 1,222,877 | -0.64(-2.11%) |
Nov 14, 2005 | 30.38 | 30.40 | 29.88 | 30.05 | 510,764 | -0.32(-1.05%) |
Nov 11, 2005 | 30.73 | 30.76 | 30.35 | 30.37 | 350,123 | -0.31(-1.02%) |
Nov 10, 2005 | 31.12 | 31.20 | 30.44 | 30.68 | 518,978 | -0.43(-1.37%) |
Nov 09, 2005 | 30.68 | 31.19 | 30.46 | 31.11 | 339,170 | +0.25(+0.82%) |
Nov 08, 2005 | 30.84 | 31.08 | 30.73 | 30.86 | 320,368 | -0.07(-0.21%) |
Nov 07, 2005 | 30.88 | 31.25 | 30.82 | 30.92 | 399,046 | +0.05(+0.16%) |
Nov 04, 2005 | 30.64 | 30.90 | 30.43 | 30.87 | 360,528 | +0.28(+0.93%) |
Nov 03, 2005 | 30.40 | 31.03 | 30.18 | 30.59 | 499,628 | +0.72(+2.40%) |
Nov 02, 2005 | 29.61 | 29.99 | 29.46 | 29.87 | 268,708 | +0.21(+0.70%) |
Nov 01, 2005 | 29.83 | 29.83 | 29.47 | 29.66 | 321,463 | -0.22(-0.75%) |
Oct 31, 2005 | 29.46 | 29.99 | 29.46 | 29.89 | 154,251 | +0.44(+1.49%) |
Oct 28, 2005 | 28.89 | 29.58 | 28.89 | 29.45 | 238,770 | +0.39(+1.36%) |
Oct 27, 2005 | 29.32 | 29.32 | 28.99 | 29.06 | 145,854 | -0.26(-0.90%) |
Oct 26, 2005 | 29.64 | 29.75 | 29.08 | 29.32 | 282,581 | -0.40(-1.35%) |
Oct 25, 2005 | 29.61 | 29.94 | 29.44 | 29.72 | 172,871 | +0.05(+0.17%) |
Oct 24, 2005 | 29.06 | 29.77 | 28.99 | 29.67 | 261,406 | +0.70(+2.42%) |
Oct 21, 2005 | 28.49 | 29.13 | 28.48 | 28.97 | 217,412 | +0.39(+1.36%) |
Oct 20, 2005 | 29.25 | 29.25 | 28.21 | 28.58 | 412,919 | -0.70(-2.39%) |
Oct 19, 2005 | 28.99 | 29.30 | 28.62 | 29.28 | 218,325 | +0.30(+1.04%) |
Oct 18, 2005 | 29.59 | 29.63 | 28.98 | 28.98 | 306,860 | -0.60(-2.04%) |
Oct 17, 2005 | 29.23 | 29.74 | 29.20 | 29.58 | 394,299 | +0.49(+1.70%) |
Oct 14, 2005 | 29.01 | 29.18 | 28.81 | 29.09 | 143,116 | +0.08(+0.28%) |
Oct 13, 2005 | 29.33 | 29.35 | 28.62 | 29.01 | 284,041 | -0.42(-1.41%) |
Oct 12, 2005 | 29.86 | 30.06 | 29.31 | 29.42 | 197,697 | -0.49(-1.63%) |
Oct 11, 2005 | 29.94 | 30.17 | 29.86 | 29.91 | 203,904 | -0.22(-0.75%) |
Oct 10, 2005 | 30.29 | 30.34 | 30.02 | 30.13 | 219,785 | -0.24(-0.79%) |
Oct 07, 2005 | 30.29 | 30.57 | 30.15 | 30.38 | 219,055 | +0.06(+0.20%) |
Oct 06, 2005 | 30.88 | 30.88 | 30.06 | 30.32 | 358,155 | -0.56(-1.81%) |
Oct 05, 2005 | 31.73 | 31.73 | 30.87 | 30.87 | 117,742 | -0.95(-2.99%) |
Oct 04, 2005 | 31.85 | 32.29 | 31.73 | 31.83 | 240,048 | -0.33(-1.02%) |
Oct 03, 2005 | 31.92 | 32.16 | 31.72 | 32.16 | 264,874 | +0.49(+1.56%) |
Sep 30, 2005 | 31.67 | 31.77 | 31.44 | 31.66 | 139,282 | -0.01(-0.02%) |
Sep 29, 2005 | 31.36 | 31.70 | 31.23 | 31.67 | 353,044 | +0.31(+1.00%) |
Sep 28, 2005 | 31.61 | 31.65 | 31.20 | 31.36 | 448,150 | -0.25(-0.78%) |
Sep 27, 2005 | 31.72 | 31.76 | 31.27 | 31.60 | 196,602 | +0.00(+0.00%) |
Sep 26, 2005 | 31.52 | 31.71 | 31.36 | 31.60 | 100,582 | +0.12(+0.38%) |
Sep 23, 2005 | 31.48 | 31.55 | 31.23 | 31.48 | 184,189 | +0.03(+0.10%) |
Sep 22, 2005 | 31.69 | 31.70 | 30.68 | 31.45 | 507,295 | -0.27(-0.85%) |
Sep 21, 2005 | 32.17 | 32.17 | 31.39 | 31.72 | 199,523 | -0.53(-1.65%) |
Sep 20, 2005 | 32.33 | 32.55 | 32.12 | 32.25 | 166,664 | +0.04(+0.12%) |
Sep 19, 2005 | 32.42 | 32.46 | 32.21 | 32.21 | 134,901 | -0.33(-1.01%) |
Sep 16, 2005 | 32.47 | 32.55 | 32.38 | 32.54 | 292,986 | +0.11(+0.34%) |
Sep 15, 2005 | 32.52 | 32.62 | 32.25 | 32.43 | 125,409 | +0.05(+0.15%) |
Sep 14, 2005 | 32.57 | 32.61 | 32.25 | 32.38 | 155,529 | -0.14(-0.44%) |
Sep 13, 2005 | 32.43 | 32.68 | 32.34 | 32.52 | 170,315 | -0.01(-0.02%) |
Sep 12, 2005 | 32.47 | 32.63 | 32.23 | 32.53 | 114,821 | +0.06(+0.19%) |
Sep 09, 2005 | 32.22 | 32.59 | 32.22 | 32.47 | 127,964 | +0.31(+0.95%) |
Sep 08, 2005 | 32.29 | 32.40 | 32.15 | 32.16 | 178,712 | -0.13(-0.39%) |
Sep 07, 2005 | 32.35 | 32.48 | 32.17 | 32.29 | 142,933 | -0.11(-0.34%) |
Sep 06, 2005 | 32.09 | 32.47 | 32.07 | 32.40 | 229,460 | +0.43(+1.35%) |
Sep 02, 2005 | 32.01 | 32.23 | 31.94 | 31.96 | 191,490 | -0.09(-0.27%) |
Sep 01, 2005 | 31.58 | 32.07 | 31.50 | 32.05 | 141,473 | +0.48(+1.51%) |
Aug 31, 2005 | 31.23 | 31.58 | 31.17 | 31.58 | 276,192 | +0.36(+1.14%) |
Aug 30, 2005 | 31.33 | 31.33 | 31.01 | 31.22 | 342,456 | -0.19(-0.59%) |
Aug 29, 2005 | 31.19 | 31.41 | 31.04 | 31.41 | 202,991 | -0.26(-0.83%) |
Aug 26, 2005 | 31.78 | 31.83 | 31.61 | 31.67 | 172,323 | -0.15(-0.46%) |
Aug 25, 2005 | 31.55 | 31.85 | 31.50 | 31.82 | 212,848 | +0.25(+0.78%) |
Aug 24, 2005 | 31.53 | 31.94 | 31.53 | 31.57 | 174,149 | -0.07(-0.23%) |
Aug 23, 2005 | 31.49 | 31.82 | 31.43 | 31.64 | 179,077 | +0.13(+0.42%) |
Aug 22, 2005 | 31.41 | 31.55 | 31.32 | 31.51 | 179,990 | +0.18(+0.56%) |
Aug 19, 2005 | 31.23 | 31.39 | 31.14 | 31.33 | 117,559 | +0.08(+0.25%) |
Aug 18, 2005 | 31.19 | 31.42 | 31.01 | 31.26 | 207,372 | -0.01(-0.02%) |
Aug 17, 2005 | 31.35 | 31.41 | 31.03 | 31.26 | 242,238 | +0.02(+0.07%) |
Aug 16, 2005 | 31.79 | 31.79 | 31.16 | 31.24 | 255,564 | -0.59(-1.86%) |
Aug 15, 2005 | 31.71 | 31.89 | 31.61 | 31.83 | 179,808 | +0.19(+0.61%) |
Aug 12, 2005 | 31.36 | 31.64 | 31.24 | 31.64 | 158,632 | +0.21(+0.68%) |
Aug 11, 2005 | 31.17 | 31.50 | 31.09 | 31.43 | 168,672 | +0.26(+0.83%) |
Aug 10, 2005 | 31.14 | 31.44 | 31.01 | 31.17 | 194,046 | +0.10(+0.34%) |
Aug 09, 2005 | 31.24 | 31.33 | 30.96 | 31.07 | 213,761 | -0.10(-0.33%) |
Aug 08, 2005 | 31.74 | 31.77 | 31.10 | 31.17 | 200,435 | -0.62(-1.96%) |
Aug 05, 2005 | 32.35 | 32.35 | 31.54 | 31.79 | 390,101 | -0.64(-1.96%) |
Aug 04, 2005 | 32.87 | 32.87 | 31.95 | 32.43 | 464,032 | +0.26(+0.80%) |
Aug 03, 2005 | 31.91 | 32.38 | 31.83 | 32.17 | 191,490 | +0.27(+0.84%) |
Aug 02, 2005 | 31.36 | 31.93 | 31.36 | 31.90 | 199,157 | +0.57(+1.82%) |
Aug 01, 2005 | 31.73 | 31.78 | 31.24 | 31.33 | 165,204 | -0.31(-0.97%) |
Jul 29, 2005 | 31.73 | 31.87 | 31.61 | 31.64 | 111,900 | -0.14(-0.45%) |
Jul 28, 2005 | 31.59 | 31.79 | 31.50 | 31.78 | 102,590 | +0.20(+0.62%) |
Jul 27, 2005 | 31.43 | 31.60 | 31.39 | 31.59 | 107,154 | +0.17(+0.54%) |
Jul 26, 2005 | 31.63 | 31.63 | 31.33 | 31.42 | 227,817 | -0.21(-0.68%) |
Jul 25, 2005 | 31.57 | 31.76 | 31.51 | 31.63 | 278,382 | +0.08(+0.24%) |
Jul 22, 2005 | 31.31 | 31.58 | 31.27 | 31.55 | 204,269 | +0.32(+1.02%) |
Jul 21, 2005 | 31.71 | 31.71 | 31.01 | 31.24 | 205,364 | -0.42(-1.33%) |
Jul 20, 2005 | 31.50 | 31.72 | 31.36 | 31.66 | 244,977 | +0.05(+0.16%) |
Jul 19, 2005 | 31.50 | 31.65 | 31.29 | 31.61 | 364,179 | +0.16(+0.52%) |
Jul 18, 2005 | 31.39 | 31.53 | 31.36 | 31.44 | 260,128 | +0.01(+0.03%) |
Jul 15, 2005 | 31.44 | 31.50 | 31.25 | 31.43 | 198,062 | -0.05(-0.17%) |
Jul 14, 2005 | 31.83 | 31.88 | 31.44 | 31.49 | 443,039 | -0.18(-0.55%) |
Jul 13, 2005 | 31.53 | 31.69 | 31.42 | 31.66 | 304,487 | +0.17(+0.54%) |
Jul 12, 2005 | 31.39 | 31.60 | 31.37 | 31.49 | 155,529 | +0.08(+0.26%) |
Jul 11, 2005 | 31.22 | 31.41 | 31.14 | 31.41 | 184,736 | +0.22(+0.70%) |
Jul 08, 2005 | 30.85 | 31.20 | 30.76 | 31.19 | 123,948 | +0.34(+1.10%) |
Jul 07, 2005 | 30.29 | 30.86 | 29.86 | 30.85 | 253,009 | +0.01(+0.04%) |
Jul 06, 2005 | 31.41 | 31.41 | 30.79 | 30.84 | 200,435 | -0.58(-1.85%) |
Jul 05, 2005 | 31.23 | 31.55 | 31.13 | 31.42 | 138,370 | +0.15(+0.47%) |
Jul 01, 2005 | 30.86 | 31.28 | 30.85 | 31.27 | 179,442 | +0.46(+1.49%) |
Jun 30, 2005 | 31.02 | 31.11 | 30.81 | 30.81 | 117,012 | -0.11(-0.35%) |
Jun 29, 2005 | 31.04 | 31.04 | 30.76 | 30.92 | 133,076 | -0.06(-0.19%) |
Jun 28, 2005 | 30.75 | 31.17 | 30.75 | 30.98 | 242,421 | +0.24(+0.77%) |
Jun 27, 2005 | 30.62 | 30.84 | 30.51 | 30.75 | 146,767 | +0.16(+0.52%) |
Jun 24, 2005 | 30.92 | 31.01 | 30.58 | 30.59 | 206,094 | -0.33(-1.06%) |
Jun 23, 2005 | 30.85 | 31.07 | 30.83 | 30.92 | 230,555 | -0.06(-0.19%) |
Jun 22, 2005 | 30.90 | 31.03 | 30.85 | 30.98 | 94,558 | +0.10(+0.32%) |
Jun 21, 2005 | 30.84 | 30.93 | 30.70 | 30.88 | 114,639 | +0.03(+0.11%) |
Jun 20, 2005 | 30.87 | 30.92 | 30.57 | 30.85 | 231,651 | -0.10(-0.32%) |
Jun 17, 2005 | 30.98 | 30.99 | 30.68 | 30.95 | 308,503 | +0.10(+0.34%) |
Jun 16, 2005 | 30.80 | 30.90 | 30.65 | 30.84 | 179,625 | +0.07(+0.23%) |
Jun 15, 2005 | 30.99 | 31.01 | 30.62 | 30.77 | 148,592 | -0.10(-0.32%) |
Jun 14, 2005 | 30.98 | 31.01 | 30.77 | 30.87 | 178,895 | -0.11(-0.35%) |
Jun 13, 2005 | 30.56 | 30.98 | 30.50 | 30.98 | 169,585 | +0.33(+1.07%) |
Jun 10, 2005 | 30.63 | 30.72 | 30.53 | 30.65 | 112,631 | +0.14(+0.45%) |
Jun 09, 2005 | 30.30 | 30.51 | 30.03 | 30.51 | 169,585 | +0.25(+0.81%) |
Jun 08, 2005 | 30.35 | 30.40 | 30.23 | 30.27 | 134,901 | -0.02(-0.05%) |
Jun 07, 2005 | 30.02 | 30.38 | 29.99 | 30.28 | 509,121 | -0.02(-0.05%) |
Jun 06, 2005 | 30.42 | 30.46 | 30.16 | 30.30 | 223,071 | -0.12(-0.40%) |
Jun 03, 2005 | 30.41 | 30.57 | 30.21 | 30.42 | 271,993 | +0.01(+0.04%) |
Jun 02, 2005 | 30.40 | 30.52 | 30.30 | 30.41 | 133,623 | +0.01(+0.02%) |
Jun 01, 2005 | 30.22 | 30.67 | 30.13 | 30.40 | 266,700 | +0.20(+0.67%) |
May 31, 2005 | 30.16 | 30.36 | 30.10 | 30.20 | 294,264 | +0.07(+0.22%) |
May 27, 2005 | 30.13 | 30.21 | 30.02 | 30.13 | 226,904 | +0.01(+0.02%) |
May 26, 2005 | 30.32 | 30.38 | 30.03 | 30.13 | 418,943 | -0.59(-1.93%) |
May 25, 2005 | 30.11 | 30.80 | 29.86 | 30.72 | 636,173 | +0.53(+1.76%) |
May 24, 2005 | 30.12 | 30.28 | 29.99 | 30.19 | 158,632 | -0.09(-0.29%) |
May 23, 2005 | 30.16 | 30.28 | 30.04 | 30.28 | 221,976 | +0.11(+0.36%) |
May 20, 2005 | 30.24 | 30.27 | 29.86 | 30.17 | 212,666 | -0.08(-0.25%) |
May 19, 2005 | 30.34 | 30.35 | 30.01 | 30.24 | 203,904 | -0.10(-0.34%) |
May 18, 2005 | 30.29 | 30.57 | 30.24 | 30.35 | 259,580 | +0.13(+0.44%) |
May 17, 2005 | 30.10 | 30.22 | 29.77 | 30.22 | 270,350 | +0.07(+0.24%) |
May 16, 2005 | 29.63 | 30.17 | 29.61 | 30.15 | 459,286 | +0.50(+1.70%) |
May 13, 2005 | 29.75 | 29.84 | 29.06 | 29.64 | 343,004 | -0.05(-0.18%) |
May 12, 2005 | 29.77 | 29.86 | 29.54 | 29.70 | 310,511 | -0.08(-0.26%) |
May 11, 2005 | 29.61 | 29.81 | 29.44 | 29.77 | 281,303 | +0.17(+0.57%) |
May 10, 2005 | 29.42 | 29.68 | 29.25 | 29.60 | 335,154 | +0.15(+0.50%) |
May 09, 2005 | 29.12 | 29.46 | 28.97 | 29.46 | 202,078 | +0.34(+1.17%) |
May 06, 2005 | 29.11 | 29.23 | 29.05 | 29.12 | 213,213 | +0.05(+0.19%) |
May 05, 2005 | 28.86 | 29.23 | 28.78 | 29.06 | 170,498 | +0.15(+0.51%) |
May 04, 2005 | 28.91 | 29.46 | 28.81 | 28.91 | 338,805 | +0.00(+0.00%) |
May 03, 2005 | 28.98 | 29.17 | 28.79 | 28.91 | 209,197 | -0.14(-0.47%) |
May 02, 2005 | 28.89 | 29.19 | 28.84 | 29.05 | 157,354 | +0.16(+0.57%) |
Apr 29, 2005 | 28.83 | 29.01 | 28.60 | 28.89 | 265,787 | +0.06(+0.21%) |
Apr 28, 2005 | 28.96 | 29.11 | 28.75 | 28.83 | 162,648 | -0.16(-0.57%) |
Apr 27, 2005 | 29.00 | 29.27 | 28.73 | 28.99 | 291,891 | -0.01(-0.02%) |
Apr 26, 2005 | 29.46 | 29.58 | 28.92 | 29.00 | 359,068 | -0.36(-1.23%) |
Apr 25, 2005 | 29.13 | 29.38 | 29.01 | 29.36 | 135,631 | +0.27(+0.92%) |
Apr 22, 2005 | 28.62 | 29.09 | 28.62 | 29.09 | 265,969 | +0.38(+1.34%) |
Apr 21, 2005 | 28.49 | 28.81 | 28.40 | 28.71 | 192,951 | +0.29(+1.02%) |
Apr 20, 2005 | 28.80 | 28.86 | 28.40 | 28.41 | 174,696 | -0.44(-1.52%) |
Apr 19, 2005 | 28.46 | 28.85 | 28.44 | 28.85 | 110,075 | +0.33(+1.17%) |
Apr 18, 2005 | 28.26 | 28.61 | 28.00 | 28.52 | 330,956 | -0.02(-0.08%) |
Apr 15, 2005 | 28.87 | 28.88 | 28.43 | 28.54 | 294,629 | -0.33(-1.14%) |
Apr 14, 2005 | 29.22 | 29.28 | 28.86 | 28.87 | 225,627 | -0.36(-1.24%) |
Apr 13, 2005 | 29.20 | 29.34 | 29.11 | 29.23 | 174,696 | -0.05(-0.17%) |
Apr 12, 2005 | 28.71 | 29.43 | 28.58 | 29.28 | 254,651 | +0.58(+2.00%) |
Apr 11, 2005 | 28.84 | 28.89 | 28.65 | 28.71 | 400,323 | -0.15(-0.51%) |
Apr 08, 2005 | 29.16 | 29.21 | 28.72 | 28.85 | 163,196 | -0.19(-0.64%) |
Apr 07, 2005 | 29.03 | 29.17 | 28.88 | 29.04 | 167,942 | +0.09(+0.30%) |
Apr 06, 2005 | 29.10 | 29.21 | 28.89 | 28.95 | 116,099 | -0.06(-0.21%) |
Apr 05, 2005 | 29.09 | 29.23 | 28.94 | 29.01 | 181,633 | -0.05(-0.17%) |
Apr 04, 2005 | 28.84 | 29.07 | 28.57 | 29.06 | 189,300 | +0.20(+0.68%) |
Apr 01, 2005 | 29.08 | 29.23 | 28.55 | 28.86 | 209,928 | -0.13(-0.43%) |
Mar 31, 2005 | 28.70 | 29.02 | 28.57 | 28.99 | 253,556 | +0.27(+0.95%) |
Mar 30, 2005 | 28.50 | 28.72 | 28.41 | 28.72 | 218,325 | +0.22(+0.77%) |
Mar 29, 2005 | 28.79 | 29.03 | 28.36 | 28.50 | 461,659 | -0.35(-1.22%) |
Mar 28, 2005 | 28.68 | 29.17 | 28.57 | 28.85 | 374,037 | +0.22(+0.77%) |
Mar 24, 2005 | 28.59 | 28.85 | 28.28 | 28.63 | 476,263 | +0.04(+0.15%) |
Mar 23, 2005 | 28.78 | 28.78 | 28.32 | 28.58 | 464,032 | -0.19(-0.67%) |
Mar 22, 2005 | 29.58 | 29.72 | 28.64 | 28.78 | 550,194 | -0.87(-2.92%) |
Mar 21, 2005 | 29.77 | 29.77 | 29.52 | 29.64 | 329,130 | -0.13(-0.44%) |
Mar 18, 2005 | 29.68 | 29.82 | 29.36 | 29.77 | 721,422 | +0.13(+0.44%) |
Mar 17, 2005 | 29.36 | 29.81 | 29.34 | 29.64 | 332,964 | +0.34(+1.16%) |
Mar 16, 2005 | 29.77 | 30.07 | 29.30 | 29.30 | 284,224 | -0.47(-1.56%) |
Mar 15, 2005 | 29.77 | 29.98 | 29.63 | 29.77 | 370,568 | +0.07(+0.22%) |
Mar 14, 2005 | 28.91 | 29.72 | 28.88 | 29.70 | 423,507 | +0.90(+3.12%) |
Mar 11, 2005 | 28.87 | 29.25 | 28.77 | 28.80 | 439,571 | -0.07(-0.25%) |
Mar 10, 2005 | 28.93 | 29.18 | 28.60 | 28.87 | 504,192 | -0.11(-0.38%) |
Mar 09, 2005 | 29.64 | 29.64 | 28.96 | 28.98 | 294,629 | -0.68(-2.29%) |
Mar 08, 2005 | 29.91 | 29.91 | 29.44 | 29.66 | 397,403 | -0.27(-0.90%) |
Mar 07, 2005 | 29.58 | 30.05 | 29.50 | 29.93 | 198,792 | +0.41(+1.37%) |
Mar 04, 2005 | 29.28 | 29.58 | 29.28 | 29.53 | 163,926 | +0.24(+0.82%) |
Mar 03, 2005 | 29.14 | 29.35 | 29.06 | 29.29 | 208,102 | +0.12(+0.41%) |
Mar 02, 2005 | 28.84 | 29.23 | 28.81 | 29.17 | 278,382 | +0.32(+1.10%) |