Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.85 | 31.06 | 30.72 | 30.90 | 2,787,332 | +0.23(+0.75%) |
May 30, 2006 | 30.26 | 30.73 | 30.26 | 30.67 | 948,837 | +0.43(+1.44%) |
May 26, 2006 | 30.13 | 30.38 | 29.99 | 30.23 | 590,582 | +0.18(+0.60%) |
May 25, 2006 | 30.31 | 30.45 | 29.99 | 30.05 | 765,317 | -0.09(-0.30%) |
May 24, 2006 | 29.95 | 30.16 | 29.83 | 30.14 | 1,324,907 | +0.25(+0.82%) |
May 23, 2006 | 30.15 | 30.15 | 29.89 | 29.90 | 1,517,212 | -0.18(-0.60%) |
May 22, 2006 | 29.87 | 30.14 | 29.79 | 30.08 | 826,206 | +0.01(+0.03%) |
May 19, 2006 | 30.13 | 30.13 | 29.81 | 30.07 | 1,028,761 | +0.06(+0.19%) |
May 18, 2006 | 29.91 | 30.10 | 29.63 | 30.01 | 675,021 | +0.18(+0.60%) |
May 17, 2006 | 29.83 | 30.06 | 29.63 | 29.83 | 617,305 | -0.09(-0.30%) |
May 16, 2006 | 29.68 | 30.11 | 29.65 | 29.92 | 504,679 | +0.28(+0.94%) |
May 15, 2006 | 29.47 | 29.70 | 29.37 | 29.64 | 582,041 | +0.17(+0.58%) |
May 12, 2006 | 29.50 | 29.70 | 29.02 | 29.47 | 1,059,022 | -0.16(-0.55%) |
May 11, 2006 | 29.53 | 29.96 | 29.53 | 29.63 | 1,393,238 | +0.11(+0.36%) |
May 10, 2006 | 29.06 | 29.58 | 29.03 | 29.53 | 1,575,782 | +0.47(+1.61%) |
May 09, 2006 | 28.87 | 29.15 | 28.85 | 29.06 | 1,120,765 | +0.25(+0.85%) |
May 08, 2006 | 28.68 | 28.93 | 28.68 | 28.81 | 1,746,002 | +0.05(+0.17%) |
May 05, 2006 | 28.93 | 29.28 | 28.63 | 28.77 | 1,870,708 | -0.03(-0.11%) |
May 04, 2006 | 28.76 | 29.33 | 28.76 | 28.80 | 1,361,147 | +0.03(+0.11%) |
May 03, 2006 | 29.09 | 29.22 | 28.69 | 28.77 | 1,426,672 | -0.33(-1.13%) |
May 02, 2006 | 29.27 | 29.40 | 28.99 | 29.09 | 1,937,087 | -0.02(-0.08%) |
May 01, 2006 | 29.72 | 29.81 | 28.95 | 29.12 | 2,175,517 | -0.58(-1.96%) |
Apr 28, 2006 | 30.32 | 30.37 | 29.50 | 29.70 | 2,156,482 | +0.50(+1.71%) |
Apr 27, 2006 | 31.31 | 31.31 | 29.20 | 29.20 | 2,109,259 | -1.83(-5.89%) |
Apr 26, 2006 | 31.18 | 31.37 | 30.91 | 31.03 | 696,863 | +0.22(+0.72%) |
Apr 25, 2006 | 30.70 | 30.89 | 30.38 | 30.81 | 732,493 | +0.10(+0.32%) |
Apr 24, 2006 | 30.69 | 30.85 | 30.54 | 30.71 | 579,479 | +0.02(+0.08%) |
Apr 21, 2006 | 30.72 | 30.85 | 30.47 | 30.68 | 903,811 | +0.16(+0.51%) |
Apr 20, 2006 | 30.86 | 30.87 | 30.51 | 30.53 | 735,422 | -0.25(-0.80%) |
Apr 19, 2006 | 30.63 | 30.77 | 30.32 | 30.77 | 652,691 | +0.29(+0.97%) |
Apr 18, 2006 | 30.21 | 30.59 | 30.02 | 30.48 | 700,768 | +0.28(+0.92%) |
Apr 17, 2006 | 30.39 | 30.39 | 29.95 | 30.20 | 629,629 | -0.25(-0.83%) |
Apr 13, 2006 | 29.88 | 30.73 | 30.11 | 30.45 | 1,145,535 | +0.57(+1.92%) |
Apr 12, 2006 | 29.52 | 29.90 | 29.52 | 29.88 | 960,063 | +0.37(+1.25%) |
Apr 11, 2006 | 29.76 | 29.90 | 29.34 | 29.51 | 1,192,635 | -0.25(-0.83%) |
Apr 10, 2006 | 30.31 | 30.32 | 29.35 | 29.76 | 942,736 | -0.58(-1.92%) |
Apr 07, 2006 | 30.07 | 30.50 | 30.07 | 30.34 | 1,098,191 | +0.27(+0.90%) |
Apr 06, 2006 | 29.84 | 30.07 | 29.58 | 30.07 | 977,512 | +0.17(+0.58%) |
Apr 05, 2006 | 30.36 | 30.39 | 29.87 | 29.90 | 1,332,960 | +0.15(+0.50%) |
Apr 04, 2006 | 29.52 | 29.82 | 29.45 | 29.75 | 1,210,695 | +0.19(+0.64%) |
Apr 03, 2006 | 29.61 | 29.80 | 29.46 | 29.56 | 1,353,582 | -0.07(-0.22%) |
Mar 31, 2006 | 29.67 | 29.95 | 29.56 | 29.63 | 785,450 | -0.16(-0.52%) |
Mar 30, 2006 | 29.76 | 30.08 | 29.52 | 29.78 | 720,657 | +0.06(+0.19%) |
Mar 29, 2006 | 30.01 | 30.17 | 29.64 | 29.72 | 1,001,916 | -0.20(-0.66%) |
Mar 28, 2006 | 29.99 | 30.26 | 29.87 | 29.92 | 657,450 | +0.00(+0.00%) |
Mar 27, 2006 | 30.29 | 30.49 | 29.90 | 29.92 | 951,765 | -0.29(-0.95%) |
Mar 24, 2006 | 29.95 | 30.26 | 29.88 | 30.21 | 449,892 | +0.20(+0.68%) |
Mar 23, 2006 | 30.06 | 30.11 | 29.86 | 30.00 | 847,437 | -0.28(-0.92%) |
Mar 22, 2006 | 30.36 | 30.45 | 30.06 | 30.28 | 1,015,094 | -0.23(-0.75%) |
Mar 21, 2006 | 30.64 | 30.95 | 30.36 | 30.51 | 595,219 | -0.13(-0.43%) |
Mar 20, 2006 | 30.54 | 31.15 | 30.54 | 30.64 | 736,520 | -0.07(-0.24%) |
Mar 17, 2006 | 31.06 | 31.06 | 30.63 | 30.72 | 1,080,376 | -0.35(-1.13%) |
Mar 16, 2006 | 31.72 | 31.72 | 31.06 | 31.07 | 1,096,117 | -0.66(-2.07%) |
Mar 15, 2006 | 31.95 | 31.96 | 31.70 | 31.72 | 709,187 | -0.34(-1.05%) |
Mar 14, 2006 | 31.95 | 32.06 | 31.82 | 32.06 | 887,948 | +0.13(+0.41%) |
Mar 13, 2006 | 32.21 | 32.42 | 31.81 | 31.93 | 1,886,692 | +0.38(+1.19%) |
Mar 10, 2006 | 31.14 | 31.55 | 30.94 | 31.55 | 784,962 | +0.41(+1.32%) |
Mar 09, 2006 | 31.45 | 31.45 | 30.75 | 31.14 | 753,115 | -0.31(-0.99%) |
Mar 08, 2006 | 30.87 | 31.53 | 30.72 | 31.45 | 1,198,859 | +0.52(+1.67%) |
Mar 07, 2006 | 30.86 | 31.44 | 30.74 | 30.94 | 733,225 | +0.25(+0.80%) |
Mar 06, 2006 | 30.84 | 30.98 | 30.61 | 30.69 | 925,287 | -0.06(-0.19%) |
Mar 03, 2006 | 31.08 | 31.08 | 30.69 | 30.75 | 637,073 | -0.34(-1.08%) |
Mar 02, 2006 | 31.76 | 31.80 | 30.90 | 31.08 | 890,633 | -0.30(-0.97%) |
Mar 01, 2006 | 31.19 | 31.53 | 31.19 | 31.39 | 1,924,885 | +0.31(+1.00%) |
Feb 28, 2006 | 31.51 | 31.57 | 30.97 | 31.08 | 826,206 | -0.43(-1.38%) |
Feb 27, 2006 | 31.84 | 31.85 | 31.13 | 31.51 | 875,502 | -0.25(-0.77%) |
Feb 24, 2006 | 32.37 | 32.37 | 31.01 | 31.76 | 1,891,573 | -0.74(-2.27%) |
Feb 23, 2006 | 31.76 | 32.75 | 31.56 | 32.49 | 1,898,895 | +1.32(+4.23%) |
Feb 22, 2006 | 31.21 | 31.29 | 30.99 | 31.17 | 556,905 | -0.06(-0.18%) |
Feb 21, 2006 | 31.57 | 31.90 | 31.13 | 31.23 | 679,292 | -0.20(-0.63%) |
Feb 17, 2006 | 31.10 | 31.46 | 30.89 | 31.43 | 578,014 | +0.45(+1.45%) |
Feb 16, 2006 | 30.49 | 31.11 | 30.49 | 30.98 | 904,299 | +0.57(+1.86%) |
Feb 15, 2006 | 29.59 | 30.58 | 29.54 | 30.41 | 1,307,580 | +0.91(+3.08%) |
Feb 14, 2006 | 29.05 | 29.56 | 29.05 | 29.50 | 450,258 | +0.45(+1.55%) |
Feb 13, 2006 | 29.04 | 29.27 | 28.95 | 29.05 | 755,555 | -0.02(-0.08%) |
Feb 10, 2006 | 29.18 | 29.31 | 28.97 | 29.08 | 518,346 | -0.17(-0.59%) |
Feb 09, 2006 | 29.09 | 29.76 | 29.09 | 29.25 | 458,555 | +0.16(+0.54%) |
Feb 08, 2006 | 29.22 | 29.34 | 29.02 | 29.09 | 1,184,826 | -0.26(-0.89%) |
Feb 07, 2006 | 29.83 | 30.01 | 29.31 | 29.36 | 603,395 | -0.51(-1.70%) |
Feb 06, 2006 | 29.50 | 29.86 | 29.11 | 29.86 | 1,559,797 | +0.52(+1.79%) |
Feb 03, 2006 | 29.63 | 29.71 | 29.32 | 29.34 | 1,166,645 | -0.48(-1.59%) |
Feb 02, 2006 | 30.29 | 30.38 | 29.78 | 29.81 | 841,702 | -0.54(-1.78%) |
Feb 01, 2006 | 30.02 | 30.52 | 29.99 | 30.36 | 1,158,958 | +0.53(+1.79%) |
Jan 31, 2006 | 29.30 | 29.83 | 29.21 | 29.82 | 1,471,088 | +0.12(+0.41%) |
Jan 30, 2006 | 30.16 | 30.17 | 29.49 | 29.70 | 1,751,981 | -0.66(-2.16%) |
Jan 27, 2006 | 30.30 | 30.64 | 30.17 | 30.36 | 667,212 | +0.06(+0.19%) |
Jan 26, 2006 | 30.31 | 30.49 | 30.12 | 30.30 | 579,479 | +0.16(+0.52%) |
Jan 25, 2006 | 30.32 | 30.40 | 29.86 | 30.14 | 1,079,156 | -0.14(-0.46%) |
Jan 24, 2006 | 30.23 | 30.32 | 29.61 | 30.28 | 1,715,619 | +0.04(+0.14%) |
Jan 23, 2006 | 30.41 | 30.72 | 30.24 | 30.24 | 742,499 | -0.13(-0.43%) |
Jan 20, 2006 | 31.02 | 31.02 | 30.35 | 30.37 | 933,950 | -0.67(-2.16%) |
Jan 19, 2006 | 31.46 | 31.57 | 30.76 | 31.04 | 1,266,458 | -0.47(-1.48%) |
Jan 18, 2006 | 31.55 | 31.95 | 31.46 | 31.51 | 670,628 | -0.24(-0.75%) |
Jan 17, 2006 | 31.59 | 31.75 | 31.18 | 31.75 | 794,480 | -0.07(-0.23%) |
Jan 13, 2006 | 31.31 | 32.00 | 31.24 | 31.82 | 1,214,111 | +0.76(+2.45%) |
Jan 12, 2006 | 30.74 | 31.22 | 30.72 | 31.06 | 1,161,520 | +0.32(+1.04%) |
Jan 11, 2006 | 30.57 | 31.37 | 30.57 | 30.74 | 2,086,563 | +0.21(+0.70%) |
Jan 10, 2006 | 30.82 | 30.82 | 29.30 | 30.53 | 4,750,166 | -0.89(-2.82%) |
Jan 09, 2006 | 32.49 | 32.49 | 31.15 | 31.41 | 988,616 | -0.30(-0.96%) |
Jan 06, 2006 | 31.75 | 31.93 | 31.55 | 31.72 | 946,030 | +0.16(+0.52%) |
Jan 05, 2006 | 31.19 | 31.57 | 30.96 | 31.55 | 1,085,257 | +0.28(+0.89%) |
Jan 04, 2006 | 31.43 | 31.58 | 31.09 | 31.27 | 1,107,953 | -0.19(-0.60%) |
Jan 03, 2006 | 31.63 | 31.63 | 31.05 | 31.46 | 624,382 | +0.04(+0.13%) |
Dec 30, 2005 | 31.54 | 31.54 | 31.39 | 31.42 | 539,944 | -0.28(-0.88%) |
Dec 29, 2005 | 31.55 | 31.98 | 31.49 | 31.70 | 501,507 | +0.21(+0.68%) |
Dec 28, 2005 | 31.49 | 31.69 | 31.38 | 31.49 | 431,955 | +0.00(+0.00%) |
Dec 27, 2005 | 31.90 | 32.13 | 31.44 | 31.49 | 335,070 | -0.33(-1.03%) |
Dec 23, 2005 | 31.90 | 32.13 | 31.64 | 31.81 | 387,783 | +0.07(+0.21%) |
Dec 22, 2005 | 32.04 | 32.21 | 31.61 | 31.75 | 713,580 | -0.29(-0.90%) |
Dec 21, 2005 | 32.24 | 32.24 | 31.92 | 32.04 | 405,964 | -0.10(-0.31%) |
Dec 20, 2005 | 31.81 | 32.35 | 31.72 | 32.13 | 930,778 | +0.37(+1.16%) |
Dec 19, 2005 | 32.04 | 32.22 | 31.72 | 31.77 | 950,545 | -0.24(-0.74%) |
Dec 16, 2005 | 32.43 | 32.54 | 32.00 | 32.00 | 784,596 | -0.37(-1.14%) |
Dec 15, 2005 | 32.57 | 32.59 | 32.13 | 32.37 | 847,437 | -0.19(-0.58%) |
Dec 14, 2005 | 32.95 | 32.95 | 32.35 | 32.56 | 615,353 | -0.39(-1.17%) |
Dec 13, 2005 | 32.58 | 33.10 | 32.53 | 32.95 | 480,153 | +0.25(+0.75%) |
Dec 12, 2005 | 32.90 | 32.99 | 32.35 | 32.70 | 413,530 | -0.09(-0.28%) |
Dec 09, 2005 | 32.65 | 32.95 | 32.61 | 32.79 | 446,475 | +0.16(+0.48%) |
Dec 08, 2005 | 32.14 | 32.63 | 31.96 | 32.63 | 1,968,813 | +0.64(+2.00%) |
Dec 07, 2005 | 32.33 | 32.52 | 31.89 | 31.99 | 674,167 | -0.38(-1.16%) |
Dec 06, 2005 | 32.52 | 32.96 | 32.30 | 32.37 | 584,847 | -0.30(-0.90%) |
Dec 05, 2005 | 33.20 | 33.21 | 32.45 | 32.67 | 1,089,528 | -0.68(-2.04%) |
Dec 02, 2005 | 33.15 | 33.36 | 33.11 | 33.35 | 566,666 | +0.08(+0.25%) |
Dec 01, 2005 | 32.94 | 33.37 | 32.80 | 33.26 | 727,490 | +0.41(+1.25%) |
Nov 30, 2005 | 32.74 | 32.99 | 32.72 | 32.85 | 889,901 | +0.06(+0.17%) |
Nov 29, 2005 | 32.54 | 32.94 | 32.54 | 32.80 | 879,407 | +0.33(+1.01%) |
Nov 28, 2005 | 32.32 | 32.56 | 32.20 | 32.47 | 955,426 | +0.24(+0.74%) |
Nov 25, 2005 | 32.20 | 32.28 | 31.97 | 32.23 | 113,235 | +0.02(+0.08%) |
Nov 23, 2005 | 32.15 | 32.32 | 32.04 | 32.21 | 455,627 | +0.08(+0.26%) |
Nov 22, 2005 | 32.04 | 32.17 | 31.90 | 32.13 | 593,267 | +0.16(+0.51%) |
Nov 21, 2005 | 31.86 | 31.98 | 31.70 | 31.96 | 456,237 | +0.35(+1.11%) |
Nov 18, 2005 | 32.04 | 32.04 | 31.42 | 31.61 | 474,662 | -0.35(-1.10%) |
Nov 17, 2005 | 31.80 | 32.08 | 31.67 | 31.96 | 747,624 | +0.30(+0.93%) |
Nov 16, 2005 | 31.63 | 31.87 | 31.53 | 31.67 | 1,134,187 | +0.29(+0.94%) |
Nov 15, 2005 | 30.13 | 31.38 | 29.88 | 31.37 | 3,068,591 | +1.25(+4.13%) |
Nov 14, 2005 | 30.70 | 30.70 | 29.99 | 30.13 | 810,587 | -0.52(-1.71%) |
Nov 11, 2005 | 30.46 | 30.83 | 30.46 | 30.65 | 252,217 | +0.26(+0.86%) |
Nov 10, 2005 | 29.98 | 30.68 | 29.97 | 30.39 | 1,089,894 | +0.39(+1.31%) |
Nov 09, 2005 | 30.13 | 30.27 | 29.86 | 29.99 | 698,327 | -0.17(-0.57%) |
Nov 08, 2005 | 30.40 | 30.45 | 30.08 | 30.17 | 928,215 | -0.20(-0.65%) |
Nov 07, 2005 | 30.27 | 30.72 | 30.27 | 30.36 | 527,375 | +0.10(+0.33%) |
Nov 04, 2005 | 30.42 | 30.61 | 30.11 | 30.27 | 587,654 | +0.05(+0.16%) |
Nov 03, 2005 | 30.27 | 30.54 | 30.06 | 30.22 | 773,004 | +0.04(+0.14%) |
Nov 02, 2005 | 30.56 | 30.80 | 30.08 | 30.18 | 738,838 | -0.39(-1.26%) |
Nov 01, 2005 | 30.49 | 30.73 | 30.38 | 30.56 | 901,127 | +0.15(+0.48%) |
Oct 31, 2005 | 30.28 | 30.46 | 30.25 | 30.41 | 679,414 | +0.17(+0.57%) |
Oct 28, 2005 | 29.91 | 30.49 | 29.59 | 30.24 | 882,457 | +0.23(+0.76%) |
Oct 27, 2005 | 29.71 | 30.53 | 29.50 | 30.01 | 2,646,763 | +0.82(+2.81%) |
Oct 26, 2005 | 29.67 | 29.77 | 29.19 | 29.19 | 1,362,123 | -0.60(-2.01%) |
Oct 25, 2005 | 30.39 | 30.40 | 29.54 | 29.79 | 1,165,059 | -0.57(-1.89%) |
Oct 24, 2005 | 30.81 | 30.86 | 30.22 | 30.36 | 944,200 | -0.37(-1.20%) |
Oct 21, 2005 | 30.69 | 30.92 | 30.69 | 30.73 | 1,375,911 | +0.08(+0.27%) |
Oct 20, 2005 | 30.53 | 30.81 | 30.31 | 30.65 | 699,547 | +0.20(+0.67%) |
Oct 19, 2005 | 30.32 | 30.46 | 30.19 | 30.45 | 946,030 | -0.05(-0.16%) |
Oct 18, 2005 | 30.32 | 30.83 | 30.32 | 30.49 | 740,913 | +0.07(+0.22%) |
Oct 17, 2005 | 29.91 | 30.45 | 29.91 | 30.43 | 376,313 | +0.31(+1.03%) |
Oct 14, 2005 | 29.27 | 30.26 | 29.52 | 30.12 | 1,188,731 | +0.85(+2.91%) |
Oct 13, 2005 | 30.26 | 30.32 | 29.25 | 29.27 | 1,739,413 | -1.11(-3.67%) |
Oct 12, 2005 | 30.65 | 30.68 | 30.06 | 30.38 | 1,002,404 | -0.18(-0.59%) |
Oct 11, 2005 | 31.04 | 31.14 | 30.56 | 30.56 | 1,223,873 | -0.48(-1.53%) |
Oct 10, 2005 | 30.95 | 31.27 | 30.93 | 31.04 | 453,187 | +0.09(+0.29%) |
Oct 07, 2005 | 30.69 | 31.03 | 30.68 | 30.95 | 467,829 | +0.39(+1.29%) |
Oct 06, 2005 | 31.01 | 31.16 | 30.30 | 30.55 | 684,051 | -0.47(-1.51%) |
Oct 05, 2005 | 31.47 | 31.55 | 30.95 | 31.02 | 816,444 | -0.41(-1.30%) |
Oct 04, 2005 | 31.84 | 32.06 | 31.43 | 31.43 | 647,444 | -0.47(-1.46%) |
Oct 03, 2005 | 31.90 | 31.90 | 31.62 | 31.90 | 554,708 | +0.09(+0.28%) |
Sep 30, 2005 | 31.43 | 31.92 | 31.33 | 31.81 | 640,855 | +0.25(+0.78%) |
Sep 29, 2005 | 31.19 | 31.56 | 30.91 | 31.56 | 870,743 | +0.37(+1.18%) |
Sep 28, 2005 | 32.01 | 31.86 | 31.04 | 31.19 | 1,189,829 | -0.81(-2.54%) |
Sep 27, 2005 | 31.75 | 32.13 | 31.75 | 32.00 | 1,007,651 | +0.23(+0.72%) |
Sep 26, 2005 | 31.59 | 31.92 | 31.04 | 31.77 | 813,881 | +0.12(+0.39%) |
Sep 23, 2005 | 31.65 | 31.90 | 30.99 | 31.65 | 598,392 | +0.62(+2.01%) |
Sep 22, 2005 | 31.08 | 31.10 | 30.65 | 31.03 | 889,779 | -0.04(-0.13%) |
Sep 21, 2005 | 31.44 | 31.44 | 31.04 | 31.07 | 642,686 | -0.56(-1.76%) |
Sep 20, 2005 | 31.72 | 31.81 | 31.52 | 31.63 | 1,175,675 | +0.03(+0.10%) |
Sep 19, 2005 | 31.59 | 32.39 | 31.38 | 31.59 | 1,386,039 | -0.70(-2.16%) |
Sep 16, 2005 | 31.39 | 32.31 | 31.34 | 32.29 | 3,433,556 | +1.07(+3.44%) |
Sep 15, 2005 | 30.68 | 31.31 | 30.68 | 31.22 | 943,712 | +0.58(+1.90%) |
Sep 14, 2005 | 30.81 | 30.88 | 30.45 | 30.63 | 525,667 | -0.17(-0.56%) |
Sep 13, 2005 | 31.04 | 31.05 | 30.60 | 30.81 | 843,533 | -0.18(-0.58%) |
Sep 12, 2005 | 30.10 | 31.13 | 30.10 | 30.99 | 1,644,846 | +0.94(+3.14%) |
Sep 09, 2005 | 29.70 | 30.27 | 29.66 | 30.04 | 981,417 | +0.40(+1.35%) |
Sep 08, 2005 | 30.19 | 30.19 | 29.59 | 29.64 | 1,345,406 | -0.54(-1.79%) |
Sep 07, 2005 | 30.22 | 30.37 | 29.97 | 30.18 | 652,081 | +0.07(+0.25%) |
Sep 06, 2005 | 29.72 | 30.13 | 29.72 | 30.11 | 771,662 | +0.49(+1.66%) |
Sep 02, 2005 | 30.00 | 30.08 | 29.62 | 29.62 | 333,972 | -0.30(-0.99%) |
Sep 01, 2005 | 30.04 | 30.18 | 29.77 | 29.91 | 610,228 | -0.27(-0.90%) |
Aug 31, 2005 | 30.12 | 30.18 | 29.89 | 30.18 | 893,805 | +0.09(+0.30%) |
Aug 30, 2005 | 29.72 | 30.13 | 29.57 | 30.09 | 779,715 | +0.41(+1.38%) |
Aug 29, 2005 | 29.59 | 29.69 | 29.34 | 29.68 | 571,303 | +0.09(+0.30%) |
Aug 26, 2005 | 29.71 | 29.72 | 29.46 | 29.59 | 435,371 | -0.11(-0.39%) |
Aug 25, 2005 | 29.75 | 29.88 | 29.63 | 29.71 | 516,394 | -0.05(-0.17%) |
Aug 24, 2005 | 29.54 | 29.95 | 29.54 | 29.76 | 948,349 | +0.26(+0.89%) |
Aug 23, 2005 | 29.16 | 29.55 | 29.04 | 29.49 | 743,353 | +0.24(+0.81%) |
Aug 22, 2005 | 29.34 | 29.41 | 29.09 | 29.26 | 762,877 | +0.08(+0.28%) |
Aug 19, 2005 | 29.59 | 29.67 | 29.16 | 29.18 | 922,358 | -0.34(-1.14%) |
Aug 18, 2005 | 29.94 | 29.98 | 29.41 | 29.51 | 941,638 | -0.43(-1.42%) |
Aug 17, 2005 | 30.13 | 30.15 | 29.91 | 29.94 | 677,462 | -0.07(-0.22%) |
Aug 16, 2005 | 30.22 | 30.38 | 29.97 | 30.00 | 371,798 | -0.29(-0.95%) |
Aug 15, 2005 | 30.20 | 30.31 | 30.01 | 30.29 | 420,241 | +0.00(+0.00%) |
Aug 12, 2005 | 30.57 | 30.57 | 30.22 | 30.29 | 454,041 | -0.28(-0.91%) |
Aug 11, 2005 | 30.63 | 30.72 | 30.41 | 30.57 | 586,922 | -0.07(-0.21%) |
Aug 10, 2005 | 30.68 | 30.77 | 30.47 | 30.63 | 697,107 | +0.09(+0.29%) |
Aug 09, 2005 | 30.82 | 30.84 | 30.49 | 30.54 | 519,444 | -0.15(-0.48%) |
Aug 08, 2005 | 30.81 | 31.08 | 30.68 | 30.69 | 463,680 | +0.00(+0.00%) |
Aug 05, 2005 | 31.01 | 31.05 | 30.65 | 30.69 | 472,344 | -0.22(-0.72%) |
Aug 04, 2005 | 31.08 | 31.17 | 30.91 | 30.91 | 616,085 | -0.13(-0.42%) |
Aug 03, 2005 | 31.38 | 31.38 | 30.96 | 31.04 | 748,356 | -0.33(-1.04%) |
Aug 02, 2005 | 31.47 | 31.88 | 31.06 | 31.37 | 1,014,606 | +0.20(+0.63%) |
Aug 01, 2005 | 31.95 | 31.95 | 31.17 | 31.17 | 1,011,190 | -0.47(-1.48%) |
Jul 29, 2005 | 30.32 | 31.90 | 30.05 | 31.64 | 4,515,153 | +2.77(+9.59%) |
Jul 28, 2005 | 28.90 | 29.11 | 28.36 | 28.87 | 1,379,694 | -0.11(-0.37%) |
Jul 27, 2005 | 29.09 | 29.27 | 28.93 | 28.98 | 455,261 | -0.07(-0.25%) |
Jul 26, 2005 | 29.02 | 29.25 | 28.86 | 29.05 | 726,880 | +0.10(+0.34%) |
Jul 25, 2005 | 29.50 | 29.67 | 28.92 | 28.95 | 898,930 | -0.12(-0.42%) |
Jul 22, 2005 | 28.72 | 29.23 | 28.72 | 29.08 | 700,158 | +0.15(+0.51%) |
Jul 21, 2005 | 29.45 | 29.47 | 28.86 | 28.93 | 924,311 | -0.61(-2.05%) |
Jul 20, 2005 | 29.42 | 29.56 | 29.42 | 29.54 | 808,024 | +0.04(+0.14%) |
Jul 19, 2005 | 29.50 | 29.56 | 29.13 | 29.49 | 1,367,736 | +0.08(+0.28%) |
Jul 18, 2005 | 28.90 | 29.50 | 28.83 | 29.41 | 750,674 | +0.48(+1.64%) |
Jul 15, 2005 | 28.90 | 29.13 | 28.90 | 28.94 | 922,236 | -0.02(-0.06%) |
Jul 14, 2005 | 28.89 | 29.08 | 28.81 | 28.95 | 1,734,288 | +0.43(+1.52%) |
Jul 13, 2005 | 29.52 | 29.52 | 26.76 | 28.52 | 4,173,249 | -1.31(-4.40%) |
Jul 12, 2005 | 30.24 | 30.26 | 29.50 | 29.83 | 1,127,964 | -0.53(-1.75%) |
Jul 11, 2005 | 30.53 | 30.65 | 30.28 | 30.36 | 906,984 | -0.18(-0.59%) |
Jul 08, 2005 | 30.68 | 30.68 | 30.40 | 30.54 | 641,709 | -0.13(-0.43%) |
Jul 07, 2005 | 30.28 | 30.80 | 29.95 | 30.68 | 1,045,234 | +0.39(+1.30%) |
Jul 06, 2005 | 30.63 | 30.63 | 30.16 | 30.28 | 1,331,862 | -0.34(-1.10%) |
Jul 05, 2005 | 30.81 | 30.86 | 30.53 | 30.62 | 633,656 | -0.12(-0.40%) |
Jul 01, 2005 | 31.17 | 31.20 | 30.54 | 30.74 | 495,406 | -0.23(-0.74%) |
Jun 30, 2005 | 31.09 | 31.17 | 30.86 | 30.97 | 620,600 | +0.02(+0.05%) |
Jun 29, 2005 | 31.17 | 31.22 | 30.95 | 30.95 | 507,730 | -0.18(-0.58%) |
Jun 28, 2005 | 30.73 | 31.23 | 30.72 | 31.13 | 559,223 | +0.46(+1.50%) |
Jun 27, 2005 | 30.53 | 30.96 | 30.36 | 30.68 | 815,834 | +0.11(+0.35%) |
Jun 24, 2005 | 30.68 | 30.83 | 30.27 | 30.57 | 1,045,478 | -0.09(-0.29%) |
Jun 23, 2005 | 30.92 | 31.16 | 30.57 | 30.66 | 830,354 | -0.28(-0.90%) |
Jun 22, 2005 | 31.27 | 31.54 | 30.68 | 30.94 | 948,715 | -0.12(-0.40%) |
Jun 21, 2005 | 31.09 | 31.25 | 30.86 | 31.06 | 765,073 | -0.02(-0.08%) |
Jun 20, 2005 | 30.90 | 31.18 | 30.81 | 31.08 | 520,298 | +0.01(+0.03%) |
Jun 17, 2005 | 31.47 | 31.51 | 31.08 | 31.08 | 721,389 | -0.31(-0.99%) |
Jun 16, 2005 | 31.46 | 31.63 | 31.22 | 31.39 | 812,661 | -0.13(-0.42%) |
Jun 15, 2005 | 31.54 | 31.62 | 31.21 | 31.52 | 891,121 | -0.04(-0.13%) |
Jun 14, 2005 | 31.35 | 31.58 | 31.13 | 31.56 | 946,763 | +0.25(+0.79%) |
Jun 13, 2005 | 30.83 | 31.31 | 30.72 | 31.31 | 864,276 | +0.58(+1.89%) |
Jun 10, 2005 | 30.86 | 30.95 | 30.38 | 30.73 | 770,320 | +0.07(+0.24%) |
Jun 09, 2005 | 31.06 | 31.08 | 30.66 | 30.66 | 1,609,582 | -0.39(-1.24%) |
Jun 08, 2005 | 31.23 | 31.27 | 30.84 | 31.04 | 605,347 | -0.11(-0.34%) |
Jun 07, 2005 | 30.96 | 31.40 | 30.94 | 31.15 | 1,369,566 | +0.12(+0.40%) |
Jun 06, 2005 | 30.45 | 31.07 | 30.27 | 31.03 | 1,220,944 | +0.70(+2.30%) |
Jun 03, 2005 | 30.16 | 30.45 | 30.12 | 30.33 | 774,957 | -0.01(-0.03%) |
Jun 02, 2005 | 29.91 | 30.36 | 29.80 | 30.34 | 897,710 | +0.43(+1.45%) |