Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.89 | 35.92 | 35.56 | 35.92 | 94,467 | +0.02(+0.05%) |
Apr 27, 2006 | 35.30 | 36.02 | 35.30 | 35.90 | 230,113 | +0.48(+1.35%) |
Apr 26, 2006 | 35.30 | 35.48 | 35.15 | 35.42 | 96,728 | +0.14(+0.39%) |
Apr 25, 2006 | 35.11 | 35.30 | 34.68 | 35.29 | 127,410 | +0.32(+0.92%) |
Apr 24, 2006 | 35.89 | 35.89 | 34.87 | 34.96 | 119,981 | -0.50(-1.40%) |
Apr 21, 2006 | 35.86 | 35.86 | 35.30 | 35.46 | 139,521 | -0.07(-0.19%) |
Apr 20, 2006 | 36.17 | 36.17 | 35.12 | 35.53 | 63,301 | -0.55(-1.51%) |
Apr 19, 2006 | 35.91 | 36.32 | 35.80 | 36.07 | 257,888 | +0.22(+0.60%) |
Apr 18, 2006 | 35.14 | 35.96 | 34.91 | 35.86 | 202,984 | +0.85(+2.44%) |
Apr 17, 2006 | 34.75 | 35.22 | 34.68 | 35.00 | 106,901 | +0.11(+0.30%) |
Apr 13, 2006 | 34.99 | 35.17 | 34.68 | 34.90 | 70,406 | -0.20(-0.58%) |
Apr 12, 2006 | 35.36 | 35.36 | 34.98 | 35.10 | 71,052 | -0.09(-0.25%) |
Apr 11, 2006 | 35.45 | 35.59 | 34.98 | 35.19 | 136,614 | -0.31(-0.87%) |
Apr 10, 2006 | 35.90 | 35.92 | 35.40 | 35.50 | 76,058 | -0.29(-0.81%) |
Apr 07, 2006 | 35.88 | 35.92 | 35.65 | 35.79 | 160,191 | +0.07(+0.21%) |
Apr 06, 2006 | 35.61 | 35.81 | 35.45 | 35.71 | 96,728 | +0.22(+0.61%) |
Apr 05, 2006 | 35.68 | 35.71 | 35.36 | 35.50 | 137,583 | -0.14(-0.40%) |
Apr 04, 2006 | 35.77 | 35.77 | 35.33 | 35.64 | 191,518 | -0.17(-0.48%) |
Apr 03, 2006 | 35.68 | 36.13 | 35.55 | 35.81 | 228,821 | +0.11(+0.29%) |
Mar 31, 2006 | 35.92 | 35.92 | 35.52 | 35.71 | 362,045 | -0.02(-0.07%) |
Mar 30, 2006 | 35.74 | 36.07 | 35.50 | 35.73 | 75,251 | +0.20(+0.56%) |
Mar 29, 2006 | 35.43 | 35.92 | 35.03 | 35.53 | 142,751 | +0.37(+1.04%) |
Mar 28, 2006 | 35.51 | 35.53 | 34.83 | 35.17 | 201,853 | -0.25(-0.72%) |
Mar 27, 2006 | 36.06 | 36.06 | 34.90 | 35.42 | 97,212 | -0.40(-1.11%) |
Mar 24, 2006 | 35.22 | 36.05 | 35.22 | 35.82 | 88,008 | +0.50(+1.42%) |
Mar 23, 2006 | 35.50 | 35.50 | 35.02 | 35.32 | 116,267 | -0.11(-0.31%) |
Mar 22, 2006 | 35.41 | 35.78 | 35.29 | 35.43 | 150,986 | +0.02(+0.05%) |
Mar 21, 2006 | 35.41 | 36.02 | 35.14 | 35.41 | 184,090 | -0.56(-1.55%) |
Mar 20, 2006 | 36.52 | 36.52 | 35.65 | 35.97 | 165,681 | -0.58(-1.58%) |
Mar 17, 2006 | 36.69 | 36.69 | 36.29 | 36.54 | 503,342 | +0.04(+0.10%) |
Mar 16, 2006 | 37.27 | 37.31 | 36.41 | 36.51 | 141,459 | -0.76(-2.03%) |
Mar 15, 2006 | 37.15 | 37.26 | 36.65 | 37.26 | 186,674 | +0.05(+0.13%) |
Mar 14, 2006 | 36.85 | 37.38 | 36.47 | 37.21 | 97,697 | +0.22(+0.60%) |
Mar 13, 2006 | 37.47 | 37.55 | 36.90 | 36.99 | 148,079 | -0.27(-0.73%) |
Mar 10, 2006 | 36.46 | 37.44 | 36.30 | 37.26 | 159,222 | +0.87(+2.40%) |
Mar 09, 2006 | 37.69 | 37.77 | 36.33 | 36.39 | 125,795 | -1.39(-3.67%) |
Mar 08, 2006 | 37.16 | 38.08 | 36.94 | 37.77 | 139,521 | +0.62(+1.67%) |
Mar 07, 2006 | 37.37 | 37.42 | 36.85 | 37.16 | 289,377 | -0.23(-0.61%) |
Mar 06, 2006 | 37.31 | 37.45 | 37.16 | 37.38 | 148,887 | +0.19(+0.50%) |
Mar 03, 2006 | 37.13 | 37.58 | 37.13 | 37.20 | 72,182 | -0.20(-0.55%) |
Mar 02, 2006 | 37.73 | 37.77 | 37.16 | 37.40 | 165,520 | -0.40(-1.05%) |
Mar 01, 2006 | 37.12 | 37.95 | 37.12 | 37.80 | 380,615 | +0.82(+2.21%) |
Feb 28, 2006 | 37.11 | 37.22 | 36.92 | 36.98 | 152,762 | -0.17(-0.47%) |
Feb 27, 2006 | 37.45 | 37.77 | 37.04 | 37.16 | 224,138 | -0.49(-1.30%) |
Feb 24, 2006 | 36.97 | 37.64 | 36.97 | 37.64 | 93,498 | +0.52(+1.40%) |
Feb 23, 2006 | 37.19 | 37.30 | 36.85 | 37.12 | 126,118 | -0.17(-0.46%) |
Feb 22, 2006 | 36.97 | 37.50 | 36.90 | 37.30 | 174,724 | +0.43(+1.16%) |
Feb 21, 2006 | 36.83 | 37.14 | 36.78 | 36.87 | 121,273 | -0.08(-0.22%) |
Feb 17, 2006 | 37.46 | 37.46 | 36.69 | 36.95 | 140,167 | -0.35(-0.95%) |
Feb 16, 2006 | 37.16 | 37.40 | 37.07 | 37.30 | 160,514 | -0.04(-0.12%) |
Feb 15, 2006 | 37.45 | 37.70 | 37.07 | 37.35 | 202,661 | -0.26(-0.69%) |
Feb 14, 2006 | 36.69 | 37.71 | 36.47 | 37.61 | 164,712 | +1.07(+2.91%) |
Feb 13, 2006 | 36.41 | 36.63 | 36.36 | 36.54 | 198,462 | -0.11(-0.30%) |
Feb 10, 2006 | 36.72 | 36.91 | 36.54 | 36.65 | 131,124 | -0.19(-0.52%) |
Feb 09, 2006 | 37.06 | 37.22 | 36.59 | 36.85 | 150,502 | +0.02(+0.05%) |
Feb 08, 2006 | 37.09 | 37.28 | 36.72 | 36.83 | 139,359 | -0.17(-0.47%) |
Feb 07, 2006 | 37.90 | 37.90 | 36.77 | 37.00 | 226,399 | -0.86(-2.27%) |
Feb 06, 2006 | 38.14 | 38.14 | 37.66 | 37.86 | 149,048 | -0.19(-0.50%) |
Feb 03, 2006 | 37.56 | 38.18 | 37.56 | 38.05 | 165,358 | +0.56(+1.50%) |
Feb 02, 2006 | 37.27 | 37.58 | 37.14 | 37.49 | 183,444 | -0.04(-0.12%) |
Feb 01, 2006 | 37.17 | 37.68 | 37.06 | 37.53 | 143,558 | +0.32(+0.85%) |
Jan 31, 2006 | 35.87 | 37.22 | 35.87 | 37.22 | 245,131 | +1.23(+3.42%) |
Jan 30, 2006 | 36.55 | 36.73 | 35.48 | 35.99 | 153,247 | -0.97(-2.61%) |
Jan 27, 2006 | 37.16 | 37.22 | 36.57 | 36.95 | 107,224 | -0.02(-0.05%) |
Jan 26, 2006 | 36.70 | 37.14 | 36.69 | 36.97 | 115,621 | +0.46(+1.27%) |
Jan 25, 2006 | 35.91 | 36.78 | 35.79 | 36.51 | 177,954 | +0.46(+1.29%) |
Jan 24, 2006 | 35.91 | 36.06 | 35.45 | 36.04 | 175,693 | +0.27(+0.76%) |
Jan 23, 2006 | 34.68 | 35.90 | 34.59 | 35.77 | 321,028 | +1.55(+4.54%) |
Jan 20, 2006 | 34.25 | 34.54 | 34.03 | 34.21 | 126,118 | -0.01(-0.04%) |
Jan 19, 2006 | 34.54 | 34.62 | 34.07 | 34.23 | 77,511 | -0.07(-0.20%) |
Jan 18, 2006 | 33.74 | 34.56 | 33.73 | 34.29 | 86,716 | +0.30(+0.89%) |
Jan 17, 2006 | 34.12 | 34.24 | 33.74 | 33.99 | 54,096 | -0.42(-1.22%) |
Jan 13, 2006 | 34.07 | 34.49 | 34.07 | 34.41 | 52,320 | +0.32(+0.93%) |
Jan 12, 2006 | 34.12 | 34.52 | 34.03 | 34.10 | 70,083 | -0.12(-0.34%) |
Jan 11, 2006 | 34.48 | 34.62 | 33.77 | 34.21 | 103,995 | -0.27(-0.77%) |
Jan 10, 2006 | 34.06 | 34.52 | 33.88 | 34.48 | 117,075 | +0.42(+1.24%) |
Jan 09, 2006 | 34.09 | 34.14 | 33.91 | 34.06 | 139,844 | -0.06(-0.18%) |
Jan 06, 2006 | 34.10 | 34.12 | 33.82 | 34.12 | 101,249 | +0.35(+1.03%) |
Jan 05, 2006 | 34.15 | 34.15 | 33.77 | 33.77 | 79,611 | -0.13(-0.38%) |
Jan 04, 2006 | 33.60 | 33.94 | 33.51 | 33.90 | 170,526 | +0.33(+1.00%) |
Jan 03, 2006 | 33.90 | 34.12 | 33.41 | 33.57 | 305,525 | -0.10(-0.29%) |
Dec 30, 2005 | 33.79 | 33.87 | 33.36 | 33.67 | 101,734 | -0.33(-0.97%) |
Dec 29, 2005 | 34.08 | 34.30 | 33.90 | 34.00 | 50,221 | -0.33(-0.96%) |
Dec 28, 2005 | 34.42 | 34.60 | 34.03 | 34.33 | 98,827 | -0.36(-1.04%) |
Dec 27, 2005 | 35.25 | 35.25 | 34.56 | 34.68 | 51,513 | -0.55(-1.55%) |
Dec 23, 2005 | 34.98 | 35.30 | 34.98 | 35.23 | 43,600 | +0.38(+1.10%) |
Dec 22, 2005 | 35.17 | 35.39 | 34.72 | 34.85 | 108,032 | -0.49(-1.38%) |
Dec 21, 2005 | 34.99 | 35.45 | 34.99 | 35.34 | 248,522 | +0.41(+1.19%) |
Dec 20, 2005 | 33.97 | 35.48 | 33.94 | 34.92 | 304,557 | +1.26(+3.73%) |
Dec 19, 2005 | 33.75 | 33.89 | 33.42 | 33.66 | 145,173 | -0.20(-0.59%) |
Dec 16, 2005 | 33.45 | 34.05 | 33.09 | 33.86 | 264,024 | +0.49(+1.47%) |
Dec 15, 2005 | 32.85 | 33.44 | 32.42 | 33.37 | 139,198 | +0.35(+1.07%) |
Dec 14, 2005 | 32.85 | 33.49 | 32.54 | 33.02 | 82,840 | +0.36(+1.10%) |
Dec 13, 2005 | 32.74 | 32.87 | 32.37 | 32.66 | 74,605 | -0.06(-0.19%) |
Dec 12, 2005 | 32.44 | 32.79 | 32.28 | 32.72 | 83,002 | +0.10(+0.30%) |
Dec 09, 2005 | 32.33 | 32.81 | 32.29 | 32.62 | 66,369 | +0.12(+0.38%) |
Dec 08, 2005 | 32.08 | 32.81 | 32.08 | 32.50 | 82,517 | +0.43(+1.35%) |
Dec 07, 2005 | 33.36 | 33.40 | 32.05 | 32.07 | 129,832 | -1.14(-3.43%) |
Dec 06, 2005 | 32.54 | 33.72 | 32.29 | 33.20 | 171,495 | +0.55(+1.69%) |
Dec 05, 2005 | 32.05 | 32.84 | 31.91 | 32.65 | 93,337 | +0.41(+1.27%) |
Dec 02, 2005 | 32.23 | 32.29 | 32.05 | 32.24 | 111,261 | +0.19(+0.58%) |
Dec 01, 2005 | 32.52 | 32.73 | 32.05 | 32.06 | 145,173 | -0.01(-0.04%) |
Nov 30, 2005 | 32.16 | 32.78 | 31.94 | 32.07 | 201,046 | -0.07(-0.21%) |
Nov 29, 2005 | 31.85 | 32.67 | 31.71 | 32.14 | 159,868 | +0.58(+1.84%) |
Nov 28, 2005 | 33.46 | 33.48 | 31.56 | 31.56 | 176,823 | -1.70(-5.10%) |
Nov 25, 2005 | 33.04 | 33.40 | 32.74 | 33.25 | 29,389 | +0.39(+1.19%) |
Nov 23, 2005 | 32.81 | 33.03 | 32.60 | 32.86 | 79,449 | +0.09(+0.26%) |
Nov 22, 2005 | 32.47 | 32.78 | 31.77 | 32.78 | 51,190 | +0.27(+0.84%) |
Nov 21, 2005 | 32.18 | 32.51 | 31.74 | 32.51 | 48,283 | +0.41(+1.29%) |
Nov 18, 2005 | 31.77 | 32.20 | 31.74 | 32.09 | 91,883 | +0.51(+1.61%) |
Nov 17, 2005 | 31.69 | 31.69 | 31.12 | 31.58 | 55,227 | +0.20(+0.63%) |
Nov 16, 2005 | 31.32 | 31.61 | 31.22 | 31.38 | 82,194 | +0.05(+0.16%) |
Nov 15, 2005 | 31.54 | 31.89 | 31.07 | 31.33 | 110,938 | -0.19(-0.59%) |
Nov 14, 2005 | 31.86 | 32.32 | 31.29 | 31.52 | 89,946 | -0.69(-2.13%) |
Nov 11, 2005 | 31.85 | 32.31 | 31.85 | 32.21 | 59,587 | +0.33(+1.03%) |
Nov 10, 2005 | 32.11 | 32.20 | 31.74 | 31.88 | 199,754 | -0.03(-0.10%) |
Nov 09, 2005 | 31.72 | 32.19 | 31.72 | 31.91 | 34,072 | +0.20(+0.62%) |
Nov 08, 2005 | 31.77 | 31.95 | 31.55 | 31.71 | 110,131 | -0.26(-0.81%) |
Nov 07, 2005 | 32.42 | 32.43 | 31.77 | 31.97 | 123,211 | -0.31(-0.96%) |
Nov 04, 2005 | 32.18 | 32.72 | 32.18 | 32.28 | 78,157 | +0.07(+0.23%) |
Nov 03, 2005 | 32.36 | 32.77 | 32.18 | 32.21 | 75,574 | -0.06(-0.17%) |
Nov 02, 2005 | 31.97 | 32.33 | 31.97 | 32.26 | 91,722 | +0.27(+0.83%) |
Nov 01, 2005 | 30.96 | 32.15 | 30.96 | 32.00 | 168,588 | +0.84(+2.68%) |
Oct 31, 2005 | 30.96 | 31.72 | 30.89 | 31.16 | 135,484 | +0.24(+0.76%) |
Oct 28, 2005 | 29.80 | 30.95 | 29.80 | 30.93 | 134,676 | +1.13(+3.78%) |
Oct 27, 2005 | 30.56 | 30.63 | 29.80 | 29.80 | 52,159 | -0.87(-2.83%) |
Oct 26, 2005 | 30.05 | 30.76 | 30.05 | 30.67 | 82,840 | +0.47(+1.56%) |
Oct 25, 2005 | 30.54 | 30.75 | 30.13 | 30.20 | 53,450 | -0.45(-1.48%) |
Oct 24, 2005 | 30.34 | 30.65 | 29.96 | 30.65 | 76,865 | +0.47(+1.56%) |
Oct 21, 2005 | 29.25 | 30.22 | 29.25 | 30.18 | 99,958 | +0.74(+2.50%) |
Oct 20, 2005 | 29.06 | 29.56 | 28.65 | 29.44 | 74,120 | +0.31(+1.06%) |
Oct 19, 2005 | 28.73 | 29.13 | 28.52 | 29.13 | 123,050 | +0.24(+0.84%) |
Oct 18, 2005 | 28.92 | 28.93 | 28.54 | 28.89 | 88,977 | +0.24(+0.84%) |
Oct 17, 2005 | 28.86 | 29.19 | 28.40 | 28.65 | 60,556 | -0.38(-1.30%) |
Oct 14, 2005 | 29.17 | 29.20 | 28.69 | 29.02 | 83,163 | +0.06(+0.21%) |
Oct 13, 2005 | 28.33 | 28.97 | 28.00 | 28.96 | 92,045 | +0.78(+2.77%) |
Oct 12, 2005 | 28.33 | 28.55 | 27.91 | 28.18 | 49,575 | -0.16(-0.57%) |
Oct 11, 2005 | 29.29 | 29.37 | 28.34 | 28.34 | 44,569 | -0.87(-2.99%) |
Oct 10, 2005 | 29.19 | 29.26 | 28.83 | 29.22 | 45,215 | +0.24(+0.81%) |
Oct 07, 2005 | 29.09 | 29.14 | 28.89 | 28.98 | 34,557 | -0.01(-0.04%) |
Oct 06, 2005 | 28.60 | 29.09 | 28.24 | 28.99 | 86,070 | +0.71(+2.52%) |
Oct 05, 2005 | 29.54 | 29.54 | 28.28 | 28.28 | 55,227 | -1.39(-4.68%) |
Oct 04, 2005 | 30.05 | 30.26 | 29.54 | 29.67 | 66,208 | -0.37(-1.22%) |
Oct 03, 2005 | 29.71 | 30.24 | 29.69 | 30.03 | 264,509 | +0.41(+1.40%) |
Sep 30, 2005 | 29.56 | 29.66 | 29.48 | 29.62 | 105,771 | +0.05(+0.17%) |
Sep 29, 2005 | 29.27 | 29.61 | 29.15 | 29.57 | 89,138 | +0.07(+0.23%) |
Sep 28, 2005 | 29.35 | 29.71 | 29.27 | 29.50 | 259,987 | +0.22(+0.74%) |
Sep 27, 2005 | 29.23 | 29.61 | 28.76 | 29.28 | 49,413 | +0.43(+1.48%) |
Sep 26, 2005 | 29.11 | 29.29 | 28.75 | 28.86 | 75,089 | -0.17(-0.60%) |
Sep 23, 2005 | 29.06 | 29.06 | 28.70 | 29.03 | 37,141 | +0.19(+0.64%) |
Sep 22, 2005 | 28.80 | 29.06 | 28.33 | 28.85 | 38,432 | +0.19(+0.65%) |
Sep 21, 2005 | 29.11 | 29.11 | 28.48 | 28.66 | 52,320 | -0.47(-1.62%) |
Sep 20, 2005 | 29.13 | 29.48 | 28.99 | 29.13 | 53,935 | +0.07(+0.23%) |
Sep 19, 2005 | 29.61 | 29.97 | 28.98 | 29.06 | 80,257 | -0.64(-2.15%) |
Sep 16, 2005 | 28.71 | 30.07 | 28.71 | 29.70 | 201,046 | +1.13(+3.97%) |
Sep 15, 2005 | 28.31 | 28.75 | 28.18 | 28.57 | 84,778 | +0.27(+0.94%) |
Sep 14, 2005 | 28.46 | 29.06 | 28.18 | 28.30 | 190,227 | -0.15(-0.54%) |
Sep 13, 2005 | 29.17 | 29.19 | 28.45 | 28.45 | 232,051 | -0.77(-2.63%) |
Sep 12, 2005 | 29.11 | 29.45 | 29.11 | 29.22 | 55,388 | -0.13(-0.44%) |
Sep 09, 2005 | 28.91 | 29.53 | 28.84 | 29.35 | 49,736 | +0.45(+1.54%) |
Sep 08, 2005 | 29.05 | 29.15 | 28.91 | 28.91 | 115,621 | -0.27(-0.91%) |
Sep 07, 2005 | 29.20 | 29.28 | 28.93 | 29.17 | 101,572 | -0.07(-0.23%) |
Sep 06, 2005 | 29.65 | 29.72 | 29.11 | 29.24 | 79,611 | -0.04(-0.15%) |
Sep 02, 2005 | 29.27 | 29.43 | 29.26 | 29.28 | 36,495 | -0.14(-0.48%) |
Sep 01, 2005 | 29.43 | 29.60 | 29.10 | 29.43 | 94,467 | +0.20(+0.68%) |
Aug 31, 2005 | 29.11 | 29.29 | 28.98 | 29.23 | 46,345 | -0.09(-0.32%) |
Aug 30, 2005 | 29.50 | 29.50 | 29.02 | 29.32 | 34,880 | -0.09(-0.29%) |
Aug 29, 2005 | 29.25 | 29.41 | 28.98 | 29.41 | 56,357 | +0.04(+0.15%) |
Aug 26, 2005 | 30.05 | 30.11 | 29.36 | 29.37 | 60,071 | -0.76(-2.53%) |
Aug 25, 2005 | 30.07 | 30.20 | 29.80 | 30.13 | 40,693 | +0.11(+0.35%) |
Aug 24, 2005 | 29.95 | 30.37 | 29.69 | 30.02 | 60,879 | +0.29(+0.98%) |
Aug 23, 2005 | 29.69 | 29.90 | 29.47 | 29.73 | 49,736 | +0.06(+0.21%) |
Aug 22, 2005 | 29.66 | 29.77 | 29.21 | 29.67 | 41,339 | +0.30(+1.01%) |
Aug 19, 2005 | 29.71 | 29.85 | 29.35 | 29.37 | 40,693 | -0.43(-1.45%) |
Aug 18, 2005 | 29.40 | 30.28 | 29.09 | 29.80 | 62,978 | +0.40(+1.37%) |
Aug 17, 2005 | 29.27 | 30.09 | 29.11 | 29.40 | 68,468 | +0.09(+0.30%) |
Aug 16, 2005 | 29.89 | 29.93 | 29.14 | 29.32 | 46,022 | -0.56(-1.89%) |
Aug 15, 2005 | 29.83 | 29.88 | 29.14 | 29.88 | 169,234 | +0.07(+0.23%) |
Aug 12, 2005 | 30.01 | 30.02 | 29.47 | 29.81 | 81,225 | -0.44(-1.45%) |
Aug 11, 2005 | 29.98 | 30.35 | 29.98 | 30.25 | 58,295 | +0.00(+0.00%) |
Aug 10, 2005 | 30.03 | 30.28 | 29.92 | 30.25 | 57,487 | +0.35(+1.16%) |
Aug 09, 2005 | 30.28 | 30.31 | 29.89 | 29.90 | 141,620 | -0.27(-0.88%) |
Aug 08, 2005 | 29.92 | 30.28 | 29.92 | 30.17 | 91,722 | +0.15(+0.52%) |
Aug 05, 2005 | 30.63 | 30.63 | 30.00 | 30.02 | 104,156 | -0.68(-2.20%) |
Aug 04, 2005 | 31.02 | 31.06 | 30.59 | 30.69 | 108,193 | -0.59(-1.88%) |
Aug 03, 2005 | 31.43 | 31.58 | 31.12 | 31.28 | 43,600 | -0.24(-0.77%) |
Aug 02, 2005 | 31.58 | 31.63 | 31.37 | 31.52 | 48,606 | +0.06(+0.20%) |
Aug 01, 2005 | 31.77 | 31.97 | 31.44 | 31.46 | 56,196 | -0.27(-0.86%) |
Jul 29, 2005 | 31.22 | 31.89 | 31.15 | 31.73 | 76,542 | +0.53(+1.71%) |
Jul 28, 2005 | 31.13 | 31.44 | 30.97 | 31.20 | 98,989 | -0.07(-0.24%) |
Jul 27, 2005 | 30.73 | 31.27 | 30.49 | 31.27 | 50,705 | +0.50(+1.63%) |
Jul 26, 2005 | 30.61 | 31.14 | 30.47 | 30.77 | 46,184 | +0.18(+0.59%) |
Jul 25, 2005 | 31.55 | 31.55 | 30.39 | 30.59 | 86,877 | -0.95(-3.00%) |
Jul 22, 2005 | 30.99 | 31.63 | 30.64 | 31.54 | 152,440 | +0.58(+1.86%) |
Jul 21, 2005 | 30.90 | 31.00 | 30.67 | 30.96 | 264,509 | +0.07(+0.24%) |
Jul 20, 2005 | 30.16 | 30.96 | 30.03 | 30.89 | 229,951 | +0.85(+2.85%) |
Jul 19, 2005 | 29.82 | 30.12 | 29.57 | 30.03 | 100,765 | +0.31(+1.04%) |
Jul 18, 2005 | 30.61 | 30.61 | 29.66 | 29.72 | 72,990 | -0.59(-1.94%) |
Jul 15, 2005 | 29.81 | 30.44 | 29.77 | 30.31 | 57,165 | +0.43(+1.45%) |
Jul 14, 2005 | 29.97 | 30.29 | 29.85 | 29.88 | 94,306 | -0.01(-0.02%) |
Jul 13, 2005 | 30.34 | 30.52 | 29.89 | 29.89 | 95,759 | -0.46(-1.51%) |
Jul 12, 2005 | 30.16 | 30.84 | 29.66 | 30.34 | 151,148 | +0.50(+1.66%) |
Jul 11, 2005 | 29.75 | 30.01 | 29.71 | 29.85 | 96,405 | +0.30(+1.01%) |
Jul 08, 2005 | 29.40 | 29.66 | 29.20 | 29.55 | 113,522 | +0.03(+0.11%) |
Jul 07, 2005 | 29.15 | 29.72 | 29.01 | 29.52 | 64,431 | +0.15(+0.51%) |
Jul 06, 2005 | 29.72 | 29.72 | 29.33 | 29.37 | 24,222 | -0.35(-1.19%) |
Jul 05, 2005 | 29.61 | 29.72 | 29.53 | 29.72 | 60,233 | +0.04(+0.13%) |
Jul 01, 2005 | 29.48 | 29.69 | 29.28 | 29.69 | 59,748 | +0.27(+0.93%) |
Jun 30, 2005 | 30.18 | 30.31 | 29.24 | 29.41 | 130,155 | -0.74(-2.46%) |
Jun 29, 2005 | 29.71 | 30.16 | 29.67 | 30.16 | 70,083 | +0.43(+1.46%) |
Jun 28, 2005 | 28.98 | 29.72 | 28.98 | 29.72 | 122,888 | +0.79(+2.74%) |
Jun 27, 2005 | 28.58 | 28.95 | 28.58 | 28.93 | 76,058 | +0.14(+0.49%) |
Jun 24, 2005 | 29.07 | 29.16 | 28.57 | 28.79 | 85,424 | -0.28(-0.98%) |
Jun 23, 2005 | 29.40 | 29.61 | 29.07 | 29.07 | 47,637 | -0.40(-1.37%) |
Jun 22, 2005 | 29.33 | 29.57 | 29.18 | 29.48 | 114,652 | +0.40(+1.38%) |
Jun 21, 2005 | 29.28 | 29.28 | 29.03 | 29.07 | 41,339 | -0.16(-0.55%) |
Jun 20, 2005 | 29.58 | 29.60 | 29.23 | 29.24 | 64,754 | -0.24(-0.80%) |
Jun 17, 2005 | 29.11 | 29.67 | 28.92 | 29.47 | 254,658 | +0.45(+1.54%) |
Jun 16, 2005 | 28.60 | 29.04 | 28.50 | 29.02 | 57,487 | +0.48(+1.67%) |
Jun 15, 2005 | 28.83 | 28.83 | 28.20 | 28.55 | 144,527 | -0.28(-0.99%) |
Jun 14, 2005 | 28.31 | 28.83 | 28.31 | 28.83 | 75,735 | +0.35(+1.22%) |
Jun 13, 2005 | 28.11 | 28.49 | 27.98 | 28.49 | 143,235 | +0.35(+1.23%) |
Jun 10, 2005 | 28.18 | 28.40 | 27.91 | 28.14 | 136,776 | +0.03(+0.11%) |
Jun 09, 2005 | 27.75 | 28.16 | 27.70 | 28.11 | 117,398 | +0.24(+0.87%) |
Jun 08, 2005 | 27.82 | 28.16 | 27.82 | 27.87 | 66,531 | -0.09(-0.33%) |
Jun 07, 2005 | 27.92 | 28.18 | 27.85 | 27.96 | 170,041 | +0.11(+0.38%) |
Jun 06, 2005 | 27.70 | 27.85 | 27.53 | 27.85 | 149,856 | +0.27(+0.99%) |
Jun 03, 2005 | 27.70 | 27.77 | 27.07 | 27.58 | 85,424 | -0.20(-0.71%) |
Jun 02, 2005 | 27.69 | 28.09 | 27.67 | 27.78 | 49,090 | -0.02(-0.09%) |
Jun 01, 2005 | 27.51 | 27.85 | 27.29 | 27.80 | 80,418 | +0.45(+1.63%) |
May 31, 2005 | 27.87 | 27.87 | 27.35 | 27.36 | 570,196 | -0.30(-1.10%) |
May 27, 2005 | 27.84 | 27.86 | 27.50 | 27.66 | 18,247 | -0.06(-0.22%) |
May 26, 2005 | 27.56 | 27.72 | 27.25 | 27.72 | 18,732 | +0.32(+1.15%) |
May 25, 2005 | 27.71 | 27.80 | 27.41 | 27.41 | 51,513 | -0.40(-1.45%) |
May 24, 2005 | 27.89 | 27.89 | 27.69 | 27.81 | 30,843 | -0.07(-0.24%) |
May 23, 2005 | 27.44 | 27.96 | 27.31 | 27.88 | 77,188 | +0.63(+2.32%) |
May 20, 2005 | 27.77 | 27.77 | 26.94 | 27.25 | 105,125 | -0.29(-1.06%) |
May 19, 2005 | 28.28 | 28.28 | 27.43 | 27.54 | 72,021 | -0.61(-2.16%) |
May 18, 2005 | 27.28 | 28.31 | 27.27 | 28.15 | 79,772 | +0.94(+3.44%) |
May 17, 2005 | 27.25 | 27.48 | 26.89 | 27.21 | 93,983 | -0.22(-0.81%) |
May 16, 2005 | 27.06 | 27.52 | 26.69 | 27.43 | 118,851 | +0.57(+2.12%) |
May 13, 2005 | 26.94 | 27.31 | 26.79 | 26.86 | 39,240 | -0.02(-0.07%) |
May 12, 2005 | 27.25 | 27.27 | 26.88 | 26.88 | 149,694 | -0.30(-1.09%) |
May 11, 2005 | 27.25 | 27.25 | 26.99 | 27.18 | 107,870 | -0.06(-0.23%) |
May 10, 2005 | 27.43 | 27.58 | 27.22 | 27.24 | 160,998 | -0.38(-1.37%) |
May 09, 2005 | 27.56 | 27.65 | 27.43 | 27.62 | 84,294 | +0.07(+0.25%) |
May 06, 2005 | 27.87 | 27.87 | 27.27 | 27.55 | 72,505 | -0.24(-0.85%) |
May 05, 2005 | 27.85 | 28.05 | 27.59 | 27.79 | 98,504 | -0.06(-0.22%) |
May 04, 2005 | 27.87 | 27.95 | 27.48 | 27.85 | 44,730 | +0.03(+0.11%) |
May 03, 2005 | 27.56 | 28.08 | 27.43 | 27.82 | 108,839 | +0.32(+1.15%) |