Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.61 | 26.79 | 26.52 | 26.66 | 8,370 | +0.04(+0.17%) |
Jun 29, 2006 | 26.52 | 26.70 | 26.52 | 26.61 | 1,116 | -0.09(-0.34%) |
Jun 28, 2006 | 26.34 | 26.70 | 26.34 | 26.70 | 2,790 | +0.36(+1.36%) |
Jun 27, 2006 | 26.52 | 26.66 | 26.34 | 26.34 | 11,718 | -0.18(-0.68%) |
Jun 26, 2006 | 25.81 | 26.52 | 25.81 | 26.52 | 14,508 | +0.58(+2.25%) |
Jun 23, 2006 | 25.85 | 25.98 | 25.63 | 25.94 | 8,928 | +0.13(+0.52%) |
Jun 22, 2006 | 25.81 | 25.81 | 25.47 | 25.81 | 5,022 | +0.00(+0.00%) |
Jun 21, 2006 | 25.81 | 25.81 | 25.81 | 25.81 | 1,674 | +0.18(+0.70%) |
Jun 20, 2006 | 25.27 | 25.67 | 25.27 | 25.63 | 24,552 | -0.28(-1.07%) |
Jun 19, 2006 | 26.34 | 26.61 | 25.82 | 25.90 | 12,834 | -0.53(-2.01%) |
Jun 16, 2006 | 26.07 | 26.70 | 25.98 | 26.43 | 32,923 | +0.18(+0.68%) |
Jun 15, 2006 | 25.63 | 26.70 | 25.58 | 26.25 | 31,249 | +0.63(+2.45%) |
Jun 14, 2006 | 25.63 | 25.76 | 24.91 | 25.63 | 47,431 | +0.18(+0.70%) |
Jun 13, 2006 | 25.85 | 25.85 | 25.45 | 25.45 | 18,414 | -0.49(-1.90%) |
Jun 12, 2006 | 25.90 | 25.94 | 25.90 | 25.94 | 2,790 | +0.04(+0.17%) |
Jun 09, 2006 | 26.16 | 26.16 | 25.90 | 25.90 | 3,906 | -0.36(-1.37%) |
Jun 08, 2006 | 26.52 | 26.52 | 26.25 | 26.25 | 4,464 | -0.36(-1.35%) |
Jun 07, 2006 | 26.70 | 26.70 | 26.52 | 26.61 | 4,464 | +0.00(+0.00%) |
Jun 06, 2006 | 26.84 | 26.97 | 26.61 | 26.61 | 77,564 | -0.17(-0.64%) |
Jun 05, 2006 | 26.70 | 26.79 | 26.70 | 26.78 | 2,232 | +0.26(+0.98%) |
Jun 02, 2006 | 26.66 | 26.88 | 26.30 | 26.52 | 14,508 | -0.09(-0.34%) |
Jun 01, 2006 | 26.61 | 26.97 | 26.61 | 26.61 | 24,552 | +0.09(+0.34%) |
May 31, 2006 | 26.19 | 26.88 | 26.18 | 26.52 | 29,575 | +0.36(+1.37%) |
May 30, 2006 | 25.72 | 26.34 | 25.63 | 26.16 | 50,779 | +0.90(+3.55%) |
May 26, 2006 | 25.23 | 25.27 | 25.18 | 25.27 | 4,464 | -0.04(-0.18%) |
May 25, 2006 | 25.24 | 25.31 | 25.24 | 25.31 | 1,674 | +0.14(+0.57%) |
May 24, 2006 | 25.21 | 25.31 | 25.11 | 25.17 | 9,486 | -0.17(-0.67%) |
May 23, 2006 | 25.29 | 25.36 | 25.29 | 25.34 | 1,674 | +0.12(+0.46%) |
May 22, 2006 | 25.34 | 25.34 | 25.22 | 25.22 | 2,790 | -0.06(-0.25%) |
May 19, 2006 | 25.36 | 25.45 | 25.29 | 25.29 | 13,950 | -0.18(-0.70%) |
May 18, 2006 | 25.63 | 25.63 | 25.47 | 25.47 | 7,254 | -0.34(-1.32%) |
May 17, 2006 | 25.63 | 25.81 | 25.63 | 25.81 | 8,370 | +0.34(+1.33%) |
May 16, 2006 | 25.45 | 25.57 | 25.36 | 25.47 | 8,370 | -0.03(-0.11%) |
May 15, 2006 | 25.72 | 25.85 | 25.49 | 25.49 | 15,066 | +0.14(+0.54%) |
May 12, 2006 | 25.67 | 25.67 | 25.36 | 25.36 | 5,022 | -0.27(-1.05%) |
May 11, 2006 | 25.81 | 25.85 | 25.54 | 25.63 | 6,138 | -0.04(-0.17%) |
May 10, 2006 | 25.90 | 25.90 | 25.67 | 25.67 | 3,348 | -0.18(-0.69%) |
May 09, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 558 | -0.18(-0.69%) |
May 08, 2006 | 26.03 | 26.03 | 26.03 | 26.03 | 1,674 | +0.13(+0.52%) |
May 05, 2006 | 26.12 | 26.12 | 25.81 | 25.90 | 7,254 | -0.22(-0.86%) |
May 04, 2006 | 26.16 | 26.21 | 26.12 | 26.12 | 17,298 | +0.04(+0.17%) |
May 03, 2006 | 26.16 | 26.16 | 25.82 | 26.07 | 37,387 | +0.07(+0.28%) |
May 02, 2006 | 26.34 | 26.34 | 25.98 | 26.00 | 17,856 | -0.39(-1.46%) |
May 01, 2006 | 26.70 | 26.70 | 26.39 | 26.39 | 15,066 | -0.22(-0.84%) |
Apr 28, 2006 | 26.70 | 26.81 | 26.52 | 26.61 | 10,602 | +0.09(+0.34%) |
Apr 27, 2006 | 26.34 | 26.61 | 26.34 | 26.52 | 25,668 | +0.44(+1.68%) |
Apr 26, 2006 | 25.67 | 26.25 | 25.63 | 26.08 | 11,160 | +0.37(+1.42%) |
Apr 25, 2006 | 25.94 | 25.95 | 25.72 | 25.72 | 6,696 | -0.27(-1.03%) |
Apr 24, 2006 | 26.07 | 26.07 | 25.98 | 25.98 | 2,232 | -0.11(-0.41%) |
Apr 21, 2006 | 26.30 | 26.88 | 26.09 | 26.09 | 35,713 | -0.30(-1.15%) |
Apr 20, 2006 | 26.25 | 26.43 | 26.25 | 26.40 | 21,204 | +0.05(+0.19%) |
Apr 19, 2006 | 26.36 | 26.52 | 26.34 | 26.34 | 12,834 | +0.29(+1.11%) |
Apr 18, 2006 | 25.72 | 26.07 | 25.63 | 26.05 | 13,950 | +0.16(+0.62%) |
Apr 17, 2006 | 26.07 | 26.07 | 25.76 | 25.90 | 11,718 | -0.27(-1.02%) |
Apr 13, 2006 | 26.25 | 26.30 | 26.16 | 26.16 | 9,486 | -0.18(-0.69%) |
Apr 12, 2006 | 26.25 | 26.34 | 26.16 | 26.34 | 4,464 | +0.00(+0.00%) |
Apr 11, 2006 | 26.52 | 26.84 | 26.34 | 26.34 | 20,646 | +0.00(+0.00%) |
Apr 10, 2006 | 26.48 | 26.53 | 26.34 | 26.34 | 20,088 | -0.09(-0.34%) |
Apr 07, 2006 | 26.61 | 26.61 | 26.43 | 26.43 | 16,182 | -0.18(-0.67%) |
Apr 06, 2006 | 26.21 | 26.97 | 26.21 | 26.61 | 124,438 | +0.45(+1.71%) |
Apr 05, 2006 | 25.72 | 26.16 | 25.72 | 26.16 | 15,624 | +0.38(+1.46%) |
Apr 04, 2006 | 26.12 | 26.16 | 25.79 | 25.79 | 18,414 | -0.34(-1.30%) |
Apr 03, 2006 | 26.21 | 26.21 | 26.07 | 26.13 | 18,972 | -0.22(-0.82%) |
Mar 31, 2006 | 25.18 | 26.34 | 25.00 | 26.34 | 64,730 | +1.25(+5.00%) |
Mar 30, 2006 | 24.82 | 25.09 | 24.82 | 25.09 | 7,812 | +0.07(+0.28%) |
Mar 29, 2006 | 24.91 | 25.13 | 24.91 | 25.02 | 18,414 | -0.07(-0.28%) |
Mar 28, 2006 | 24.73 | 25.36 | 24.73 | 25.09 | 24,552 | +0.31(+1.27%) |
Mar 27, 2006 | 24.91 | 24.91 | 24.46 | 24.78 | 18,414 | -0.40(-1.60%) |
Mar 24, 2006 | 24.55 | 25.18 | 24.46 | 25.18 | 15,624 | +0.49(+2.00%) |
Mar 23, 2006 | 24.60 | 24.72 | 24.46 | 24.69 | 8,370 | -0.04(-0.18%) |
Mar 22, 2006 | 24.82 | 24.85 | 24.73 | 24.73 | 13,392 | -0.10(-0.41%) |
Mar 21, 2006 | 24.86 | 24.87 | 24.83 | 24.83 | 3,906 | -0.21(-0.84%) |
Mar 20, 2006 | 25.18 | 25.18 | 25.04 | 25.04 | 11,160 | -0.31(-1.24%) |
Mar 17, 2006 | 25.18 | 25.36 | 25.18 | 25.36 | 4,464 | +0.09(+0.37%) |
Mar 16, 2006 | 25.13 | 25.45 | 25.13 | 25.26 | 7,254 | -0.09(-0.37%) |
Mar 15, 2006 | 25.49 | 25.49 | 25.27 | 25.36 | 12,834 | -0.31(-1.21%) |
Mar 14, 2006 | 25.67 | 25.67 | 25.53 | 25.67 | 7,812 | +0.00(+0.00%) |
Mar 13, 2006 | 25.09 | 25.67 | 25.09 | 25.67 | 11,718 | +0.49(+1.96%) |
Mar 10, 2006 | 25.09 | 25.18 | 25.09 | 25.18 | 1,116 | +0.27(+1.08%) |
Mar 09, 2006 | 25.00 | 25.00 | 24.82 | 24.91 | 3,348 | -0.23(-0.91%) |
Mar 08, 2006 | 25.00 | 25.14 | 24.82 | 25.14 | 8,370 | -0.04(-0.16%) |
Mar 07, 2006 | 25.54 | 25.54 | 25.18 | 25.18 | 5,022 | -0.63(-2.43%) |
Mar 06, 2006 | 25.90 | 25.90 | 25.81 | 25.81 | 1,116 | -0.22(-0.86%) |
Mar 03, 2006 | 26.16 | 26.30 | 26.03 | 26.03 | 34,597 | -0.13(-0.51%) |
Mar 02, 2006 | 26.16 | 26.16 | 25.98 | 26.16 | 13,950 | +0.04(+0.17%) |
Mar 01, 2006 | 26.25 | 26.25 | 26.12 | 26.12 | 10,044 | -0.18(-0.68%) |
Feb 28, 2006 | 26.07 | 26.30 | 26.07 | 26.30 | 4,464 | +0.04(+0.17%) |
Feb 27, 2006 | 26.25 | 26.25 | 26.25 | 26.25 | 3,906 | -0.18(-0.68%) |
Feb 24, 2006 | 26.52 | 26.52 | 26.34 | 26.43 | 9,486 | -0.22(-0.84%) |
Feb 23, 2006 | 25.98 | 26.66 | 25.82 | 26.66 | 26,226 | +0.74(+2.86%) |
Feb 22, 2006 | 25.90 | 25.98 | 25.81 | 25.92 | 8,370 | -0.07(-0.26%) |
Feb 21, 2006 | 25.81 | 26.16 | 25.45 | 25.98 | 34,039 | +0.27(+1.05%) |
Feb 17, 2006 | 25.63 | 25.81 | 25.63 | 25.72 | 8,370 | +0.09(+0.35%) |
Feb 16, 2006 | 25.63 | 25.63 | 25.63 | 25.63 | 1,116 | -0.09(-0.35%) |
Feb 15, 2006 | 25.72 | 25.72 | 25.72 | 25.72 | 558 | -0.04(-0.17%) |
Feb 14, 2006 | 25.76 | 25.76 | 25.76 | 25.76 | 1,116 | -0.09(-0.35%) |
Feb 13, 2006 | 26.16 | 26.16 | 25.85 | 25.85 | 29,016 | -0.31(-1.20%) |
Feb 10, 2006 | 25.85 | 26.34 | 25.72 | 26.16 | 10,044 | +0.18(+0.69%) |
Feb 09, 2006 | 26.07 | 26.07 | 25.90 | 25.98 | 65,288 | +0.09(+0.35%) |
Feb 08, 2006 | 26.00 | 26.34 | 25.81 | 25.90 | 39,619 | -0.11(-0.41%) |
Feb 07, 2006 | 25.76 | 26.00 | 25.76 | 26.00 | 12,834 | +0.11(+0.42%) |
Feb 06, 2006 | 25.63 | 25.90 | 25.63 | 25.90 | 3,348 | +0.40(+1.59%) |
Feb 03, 2006 | 25.49 | 25.61 | 25.27 | 25.49 | 30,691 | +0.13(+0.52%) |
Feb 02, 2006 | 25.18 | 25.39 | 25.18 | 25.36 | 122,206 | +0.00(+0.00%) |
Feb 01, 2006 | 25.27 | 25.39 | 25.22 | 25.36 | 277,893 | +0.25(+1.00%) |
Jan 31, 2006 | 25.23 | 25.23 | 25.09 | 25.11 | 14,508 | +0.00(+0.00%) |
Jan 30, 2006 | 25.40 | 25.40 | 25.11 | 25.11 | 6,696 | -0.21(-0.81%) |
Jan 27, 2006 | 25.27 | 25.41 | 25.27 | 25.31 | 23,436 | +0.00(+0.00%) |
Jan 26, 2006 | 25.45 | 25.52 | 25.31 | 25.31 | 18,972 | -0.13(-0.53%) |
Jan 25, 2006 | 25.34 | 25.76 | 25.29 | 25.45 | 17,298 | +0.09(+0.35%) |
Jan 24, 2006 | 25.45 | 25.54 | 25.31 | 25.36 | 17,298 | +0.13(+0.53%) |
Jan 23, 2006 | 25.40 | 25.45 | 25.22 | 25.22 | 50,779 | -0.22(-0.88%) |
Jan 20, 2006 | 25.49 | 25.49 | 25.27 | 25.45 | 35,155 | +0.22(+0.89%) |
Jan 19, 2006 | 25.31 | 25.45 | 25.22 | 25.22 | 51,895 | -0.18(-0.71%) |
Jan 18, 2006 | 25.45 | 25.63 | 25.27 | 25.40 | 67,520 | -0.22(-0.87%) |
Jan 17, 2006 | 25.45 | 25.81 | 25.33 | 25.63 | 44,083 | +0.00(+0.00%) |
Jan 13, 2006 | 26.30 | 26.48 | 25.63 | 25.63 | 169,637 | -0.64(-2.45%) |
Jan 12, 2006 | 26.34 | 26.52 | 26.16 | 26.27 | 14,508 | +0.10(+0.40%) |
Jan 11, 2006 | 26.32 | 26.32 | 26.16 | 26.17 | 25,110 | -0.15(-0.57%) |
Jan 10, 2006 | 26.34 | 26.34 | 26.31 | 26.32 | 3,348 | -0.12(-0.45%) |
Jan 09, 2006 | 26.43 | 26.44 | 26.43 | 26.44 | 2,790 | -0.09(-0.33%) |
Jan 06, 2006 | 26.70 | 26.70 | 26.43 | 26.52 | 9,486 | -0.21(-0.80%) |
Jan 05, 2006 | 26.30 | 26.79 | 26.07 | 26.74 | 25,668 | +0.30(+1.15%) |
Jan 04, 2006 | 26.43 | 26.43 | 26.30 | 26.43 | 3,348 | +0.02(+0.07%) |
Jan 03, 2006 | 26.70 | 26.73 | 26.39 | 26.41 | 11,160 | -0.29(-1.07%) |
Dec 30, 2005 | 25.98 | 26.70 | 25.98 | 26.70 | 44,083 | +0.72(+2.76%) |
Dec 29, 2005 | 25.76 | 25.98 | 25.72 | 25.98 | 35,155 | +0.09(+0.35%) |
Dec 28, 2005 | 25.63 | 25.90 | 25.54 | 25.90 | 46,315 | +0.27(+1.05%) |
Dec 27, 2005 | 25.63 | 25.77 | 24.64 | 25.63 | 46,315 | -0.15(-0.59%) |
Dec 23, 2005 | 25.81 | 25.81 | 25.72 | 25.78 | 8,370 | -0.21(-0.79%) |
Dec 22, 2005 | 26.07 | 26.11 | 25.90 | 25.98 | 4,464 | -0.18(-0.68%) |
Dec 21, 2005 | 25.63 | 26.34 | 25.45 | 26.16 | 22,878 | +0.36(+1.38%) |
Dec 20, 2005 | 25.72 | 25.81 | 25.45 | 25.81 | 27,342 | -0.09(-0.35%) |
Dec 19, 2005 | 26.16 | 26.43 | 25.90 | 25.90 | 18,414 | -0.45(-1.70%) |
Dec 16, 2005 | 26.52 | 26.57 | 26.25 | 26.34 | 12,276 | -0.27(-1.01%) |
Dec 15, 2005 | 26.79 | 26.79 | 26.52 | 26.61 | 38,503 | -0.22(-0.83%) |
Dec 14, 2005 | 26.79 | 26.84 | 26.70 | 26.84 | 17,298 | -0.04(-0.17%) |
Dec 13, 2005 | 26.79 | 26.88 | 26.71 | 26.88 | 9,486 | +0.00(+0.00%) |
Dec 12, 2005 | 26.52 | 26.88 | 26.34 | 26.88 | 19,530 | +0.18(+0.67%) |
Dec 09, 2005 | 26.79 | 26.88 | 26.70 | 26.70 | 4,464 | -0.18(-0.67%) |
Dec 08, 2005 | 26.79 | 26.97 | 26.79 | 26.88 | 32,365 | +0.00(+0.00%) |
Dec 07, 2005 | 27.06 | 27.06 | 26.79 | 26.88 | 41,851 | -0.01(-0.03%) |
Dec 06, 2005 | 27.24 | 27.24 | 26.89 | 26.89 | 5,580 | -0.35(-1.28%) |
Dec 05, 2005 | 27.24 | 27.24 | 26.94 | 27.24 | 15,624 | +0.18(+0.66%) |
Dec 02, 2005 | 27.15 | 27.24 | 27.06 | 27.06 | 3,348 | -0.09(-0.33%) |
Dec 01, 2005 | 27.55 | 27.55 | 27.15 | 27.15 | 7,812 | -0.36(-1.30%) |
Nov 30, 2005 | 27.42 | 27.60 | 27.19 | 27.51 | 14,508 | +0.27(+0.99%) |
Nov 29, 2005 | 26.93 | 27.24 | 26.79 | 27.24 | 11,160 | +0.22(+0.83%) |
Nov 28, 2005 | 26.88 | 27.17 | 26.88 | 27.02 | 14,508 | -0.22(-0.82%) |
Nov 25, 2005 | 27.06 | 27.24 | 26.87 | 27.24 | 9,486 | -0.09(-0.33%) |
Nov 23, 2005 | 26.88 | 27.42 | 26.88 | 27.33 | 19,530 | +0.45(+1.67%) |
Nov 22, 2005 | 26.88 | 26.88 | 26.84 | 26.88 | 7,812 | +0.00(+0.00%) |
Nov 21, 2005 | 26.70 | 26.88 | 26.52 | 26.88 | 12,276 | +0.27(+1.01%) |
Nov 18, 2005 | 27.15 | 27.15 | 26.61 | 26.61 | 6,696 | -0.54(-1.98%) |
Nov 17, 2005 | 27.06 | 27.60 | 27.06 | 27.15 | 21,762 | +0.00(+0.00%) |
Nov 16, 2005 | 26.70 | 27.24 | 26.70 | 27.15 | 20,088 | +0.63(+2.36%) |
Nov 15, 2005 | 26.50 | 26.70 | 26.48 | 26.52 | 10,602 | +0.04(+0.17%) |
Nov 14, 2005 | 26.36 | 26.56 | 26.16 | 26.48 | 15,066 | -0.06(-0.24%) |
Nov 11, 2005 | 26.61 | 27.06 | 26.52 | 26.54 | 10,044 | +0.11(+0.41%) |
Nov 10, 2005 | 27.06 | 27.06 | 26.34 | 26.43 | 32,923 | -0.38(-1.42%) |
Nov 09, 2005 | 27.06 | 27.06 | 26.43 | 26.81 | 22,878 | -0.51(-1.88%) |
Nov 08, 2005 | 26.93 | 27.45 | 26.93 | 27.33 | 31,249 | +0.45(+1.67%) |
Nov 07, 2005 | 26.34 | 26.88 | 25.99 | 26.88 | 19,530 | +0.54(+2.04%) |
Nov 04, 2005 | 26.16 | 26.61 | 26.07 | 26.34 | 24,552 | +0.32(+1.21%) |
Nov 03, 2005 | 26.16 | 26.16 | 25.76 | 26.03 | 20,646 | -0.26(-1.00%) |
Nov 02, 2005 | 26.77 | 26.88 | 26.25 | 26.29 | 29,016 | -0.48(-1.81%) |
Nov 01, 2005 | 26.52 | 26.79 | 26.52 | 26.77 | 40,735 | +0.39(+1.46%) |
Oct 31, 2005 | 25.27 | 26.43 | 25.23 | 26.39 | 91,515 | +1.29(+5.14%) |
Oct 28, 2005 | 24.73 | 25.36 | 24.64 | 25.10 | 18,414 | +0.47(+1.93%) |
Oct 27, 2005 | 25.54 | 25.54 | 24.28 | 24.62 | 53,569 | -0.82(-3.24%) |
Oct 26, 2005 | 24.91 | 25.97 | 24.91 | 25.45 | 56,917 | +0.72(+2.90%) |
Oct 25, 2005 | 23.57 | 25.09 | 23.39 | 24.73 | 108,255 | +1.34(+5.75%) |
Oct 24, 2005 | 21.68 | 23.52 | 21.68 | 23.39 | 133,924 | +1.66(+7.63%) |
Oct 21, 2005 | 21.59 | 21.73 | 21.06 | 21.73 | 52,453 | -0.04(-0.16%) |
Oct 20, 2005 | 22.58 | 22.67 | 21.50 | 21.76 | 50,779 | -0.82(-3.61%) |
Oct 19, 2005 | 22.54 | 22.62 | 21.77 | 22.58 | 37,945 | +0.27(+1.20%) |
Oct 18, 2005 | 21.49 | 22.40 | 21.33 | 22.31 | 94,305 | +0.90(+4.18%) |
Oct 17, 2005 | 20.97 | 21.91 | 20.97 | 21.41 | 82,028 | +0.23(+1.10%) |
Oct 14, 2005 | 20.93 | 21.50 | 20.93 | 21.18 | 71,426 | +0.22(+1.03%) |
Oct 13, 2005 | 20.97 | 21.24 | 20.43 | 20.97 | 79,796 | -0.09(-0.43%) |
Oct 12, 2005 | 23.42 | 23.61 | 20.97 | 21.06 | 261,710 | -2.37(-10.10%) |
Oct 11, 2005 | 24.95 | 24.95 | 23.30 | 23.42 | 75,890 | -1.71(-6.81%) |
Oct 10, 2005 | 25.63 | 25.63 | 24.46 | 25.13 | 73,658 | -0.81(-3.11%) |
Oct 07, 2005 | 25.27 | 26.30 | 25.27 | 25.94 | 25,110 | +0.67(+2.66%) |
Oct 06, 2005 | 26.34 | 26.34 | 25.09 | 25.27 | 78,680 | -1.15(-4.34%) |
Oct 05, 2005 | 25.81 | 26.79 | 25.81 | 26.41 | 59,708 | +0.45(+1.72%) |
Oct 04, 2005 | 26.79 | 26.79 | 25.97 | 25.97 | 60,824 | -0.91(-3.39%) |
Oct 03, 2005 | 28.23 | 28.24 | 26.16 | 26.88 | 154,013 | -1.53(-5.39%) |
Sep 30, 2005 | 28.67 | 28.67 | 28.41 | 28.41 | 18,414 | -0.35(-1.22%) |
Sep 29, 2005 | 28.69 | 28.85 | 28.14 | 28.76 | 66,962 | -0.11(-0.37%) |
Sep 28, 2005 | 29.21 | 29.21 | 28.59 | 28.87 | 110,487 | -0.52(-1.77%) |
Sep 27, 2005 | 29.34 | 29.39 | 29.00 | 29.39 | 41,293 | +0.05(+0.18%) |
Sep 26, 2005 | 29.66 | 29.66 | 29.32 | 29.34 | 26,226 | -0.32(-1.08%) |
Sep 23, 2005 | 29.66 | 30.29 | 29.52 | 29.66 | 55,243 | -0.39(-1.28%) |
Sep 22, 2005 | 30.15 | 30.33 | 30.03 | 30.04 | 18,414 | -0.29(-0.95%) |
Sep 21, 2005 | 30.29 | 30.46 | 30.20 | 30.33 | 11,718 | +0.13(+0.45%) |
Sep 20, 2005 | 29.48 | 30.29 | 29.48 | 30.20 | 26,226 | +0.65(+2.19%) |
Sep 19, 2005 | 29.75 | 29.75 | 29.21 | 29.55 | 17,856 | -0.20(-0.67%) |
Sep 16, 2005 | 29.75 | 29.75 | 29.23 | 29.75 | 41,293 | -0.09(-0.30%) |
Sep 15, 2005 | 30.20 | 30.20 | 29.84 | 29.84 | 8,370 | -0.27(-0.89%) |
Sep 14, 2005 | 30.82 | 31.00 | 30.11 | 30.11 | 22,320 | -0.68(-2.21%) |
Sep 13, 2005 | 31.00 | 31.00 | 30.64 | 30.79 | 6,696 | -0.21(-0.69%) |
Sep 12, 2005 | 31.14 | 31.27 | 31.00 | 31.00 | 8,928 | -0.31(-1.00%) |
Sep 09, 2005 | 31.45 | 31.54 | 31.32 | 31.32 | 9,486 | -0.22(-0.71%) |
Sep 08, 2005 | 31.61 | 31.61 | 31.54 | 31.54 | 6,138 | -0.18(-0.56%) |
Sep 07, 2005 | 31.85 | 31.85 | 31.63 | 31.72 | 6,138 | +0.04(+0.14%) |
Sep 06, 2005 | 31.85 | 32.03 | 31.67 | 31.68 | 4,464 | -0.04(-0.14%) |
Sep 02, 2005 | 31.99 | 31.99 | 31.72 | 31.72 | 1,116 | -0.09(-0.28%) |
Sep 01, 2005 | 32.44 | 32.44 | 31.81 | 31.81 | 11,160 | -0.55(-1.71%) |
Aug 31, 2005 | 31.63 | 32.36 | 31.45 | 32.36 | 31,807 | +0.64(+2.03%) |
Aug 30, 2005 | 31.54 | 31.72 | 31.45 | 31.72 | 11,160 | +0.00(+0.00%) |
Aug 29, 2005 | 31.45 | 31.72 | 31.45 | 31.72 | 46,315 | +0.13(+0.43%) |
Aug 26, 2005 | 31.54 | 31.72 | 31.45 | 31.58 | 3,348 | +0.13(+0.43%) |
Aug 25, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 31.50 | 31.67 | 31.45 | 31.45 | 5,022 | +0.13(+0.43%) |
Aug 23, 2005 | 30.91 | 32.62 | 30.91 | 31.32 | 147,875 | +0.49(+1.60%) |
Aug 22, 2005 | 30.11 | 31.00 | 30.00 | 30.82 | 37,387 | +0.56(+1.84%) |
Aug 19, 2005 | 30.11 | 30.29 | 30.11 | 30.27 | 20,646 | -0.02(-0.06%) |
Aug 18, 2005 | 30.38 | 30.42 | 29.84 | 30.29 | 46,873 | -0.26(-0.85%) |
Aug 17, 2005 | 31.58 | 31.58 | 30.38 | 30.55 | 99,885 | -1.08(-3.40%) |
Aug 16, 2005 | 31.79 | 31.79 | 31.58 | 31.62 | 16,182 | -0.33(-1.04%) |
Aug 15, 2005 | 32.26 | 32.26 | 31.91 | 31.95 | 39,619 | -0.48(-1.49%) |
Aug 12, 2005 | 32.17 | 32.88 | 32.17 | 32.44 | 21,204 | +0.18(+0.55%) |
Aug 11, 2005 | 31.93 | 32.44 | 31.93 | 32.26 | 10,044 | +0.23(+0.70%) |
Aug 10, 2005 | 32.35 | 32.35 | 31.99 | 32.03 | 13,950 | -0.58(-1.79%) |
Aug 09, 2005 | 32.26 | 32.62 | 32.26 | 32.62 | 10,602 | +0.54(+1.68%) |
Aug 08, 2005 | 32.06 | 32.26 | 32.06 | 32.08 | 7,254 | +0.02(+0.06%) |
Aug 05, 2005 | 32.33 | 32.33 | 32.06 | 32.06 | 15,624 | -0.20(-0.62%) |
Aug 04, 2005 | 32.08 | 32.29 | 32.08 | 32.26 | 6,696 | +0.09(+0.28%) |
Aug 03, 2005 | 32.51 | 32.51 | 32.17 | 32.17 | 4,464 | -0.38(-1.16%) |
Aug 02, 2005 | 32.44 | 32.70 | 32.44 | 32.54 | 10,602 | +0.22(+0.69%) |
Aug 01, 2005 | 32.79 | 32.79 | 32.32 | 32.32 | 6,696 | -0.47(-1.45%) |
Jul 29, 2005 | 32.26 | 32.88 | 31.90 | 32.79 | 26,226 | +0.72(+2.24%) |
Jul 28, 2005 | 31.90 | 32.08 | 31.72 | 32.08 | 8,928 | -0.00(-0.01%) |
Jul 27, 2005 | 31.81 | 32.35 | 31.81 | 32.08 | 41,851 | +0.18(+0.56%) |
Jul 26, 2005 | 31.41 | 31.90 | 31.41 | 31.90 | 16,740 | +0.31(+0.99%) |
Jul 25, 2005 | 31.27 | 31.90 | 31.27 | 31.58 | 18,414 | +0.39(+1.26%) |
Jul 22, 2005 | 31.72 | 31.72 | 31.18 | 31.19 | 14,508 | -0.71(-2.22%) |
Jul 21, 2005 | 31.99 | 31.99 | 31.72 | 31.90 | 6,696 | +0.00(+0.00%) |
Jul 20, 2005 | 32.17 | 32.17 | 31.36 | 31.90 | 27,900 | -0.18(-0.56%) |
Jul 19, 2005 | 32.08 | 32.08 | 31.76 | 32.08 | 15,624 | +0.18(+0.56%) |
Jul 18, 2005 | 31.90 | 32.03 | 31.63 | 31.90 | 16,182 | -0.18(-0.55%) |
Jul 15, 2005 | 32.08 | 32.08 | 31.54 | 32.08 | 24,552 | -0.18(-0.56%) |
Jul 14, 2005 | 32.17 | 32.70 | 31.96 | 32.26 | 15,624 | +0.18(+0.56%) |
Jul 13, 2005 | 32.53 | 32.79 | 31.72 | 32.08 | 24,552 | -0.63(-1.92%) |
Jul 12, 2005 | 31.90 | 32.79 | 31.90 | 32.70 | 32,365 | +0.63(+1.96%) |
Jul 11, 2005 | 31.72 | 32.08 | 31.11 | 32.08 | 54,685 | +0.29(+0.90%) |
Jul 08, 2005 | 31.23 | 32.03 | 31.23 | 31.79 | 35,155 | +0.61(+1.95%) |
Jul 07, 2005 | 30.78 | 31.23 | 30.60 | 31.18 | 19,530 | +0.50(+1.64%) |
Jul 06, 2005 | 31.00 | 31.00 | 30.68 | 30.68 | 4,464 | -0.41(-1.33%) |
Jul 05, 2005 | 31.18 | 31.27 | 31.09 | 31.09 | 1,674 | +0.00(+0.00%) |