Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.65 | 29.34 | 28.57 | 29.34 | 169,936 | +0.68(+2.36%) |
Apr 27, 2006 | 28.57 | 29.00 | 28.33 | 28.66 | 158,615 | +0.09(+0.30%) |
Apr 26, 2006 | 29.00 | 29.23 | 28.37 | 28.57 | 495,022 | -1.21(-4.07%) |
Apr 25, 2006 | 29.90 | 30.00 | 28.35 | 29.79 | 384,696 | -0.11(-0.38%) |
Apr 24, 2006 | 30.18 | 30.19 | 29.73 | 29.90 | 88,722 | -0.28(-0.92%) |
Apr 21, 2006 | 30.99 | 30.99 | 30.10 | 30.18 | 90,802 | -0.51(-1.66%) |
Apr 20, 2006 | 31.06 | 31.16 | 30.54 | 30.69 | 74,628 | -0.46(-1.47%) |
Apr 19, 2006 | 30.73 | 31.15 | 30.51 | 31.14 | 123,611 | +0.31(+1.01%) |
Apr 18, 2006 | 29.86 | 30.86 | 29.99 | 30.83 | 80,405 | +0.99(+3.31%) |
Apr 17, 2006 | 30.27 | 30.44 | 29.73 | 29.85 | 60,419 | -0.50(-1.65%) |
Apr 13, 2006 | 29.48 | 30.44 | 29.51 | 30.35 | 96,000 | +0.87(+2.94%) |
Apr 12, 2006 | 29.39 | 29.57 | 29.20 | 29.48 | 521,824 | +0.14(+0.47%) |
Apr 11, 2006 | 29.91 | 29.91 | 29.33 | 29.34 | 85,372 | -0.48(-1.60%) |
Apr 10, 2006 | 30.38 | 30.38 | 29.79 | 29.82 | 201,359 | -0.56(-1.85%) |
Apr 07, 2006 | 30.51 | 30.85 | 30.31 | 30.38 | 131,466 | -0.07(-0.23%) |
Apr 06, 2006 | 31.04 | 31.17 | 30.39 | 30.45 | 114,484 | -0.68(-2.17%) |
Apr 05, 2006 | 30.56 | 31.16 | 30.51 | 31.13 | 127,654 | +0.71(+2.33%) |
Apr 04, 2006 | 30.20 | 30.65 | 30.03 | 30.42 | 206,789 | +0.20(+0.66%) |
Apr 03, 2006 | 29.95 | 30.57 | 29.95 | 30.22 | 241,330 | +0.18(+0.61%) |
Mar 31, 2006 | 30.05 | 30.21 | 29.93 | 30.04 | 141,633 | -0.10(-0.34%) |
Mar 30, 2006 | 30.64 | 30.72 | 30.05 | 30.14 | 131,929 | -0.47(-1.53%) |
Mar 29, 2006 | 30.43 | 31.33 | 30.43 | 30.61 | 237,287 | -0.64(-2.05%) |
Mar 28, 2006 | 31.28 | 31.38 | 30.97 | 31.25 | 299,324 | +0.00(+0.00%) |
Mar 27, 2006 | 31.01 | 31.85 | 30.91 | 31.25 | 256,811 | +0.30(+0.98%) |
Mar 24, 2006 | 30.48 | 31.16 | 30.31 | 30.95 | 180,333 | +0.53(+1.74%) |
Mar 23, 2006 | 30.43 | 30.81 | 30.29 | 30.42 | 162,889 | -0.10(-0.31%) |
Mar 22, 2006 | 30.31 | 30.72 | 30.16 | 30.51 | 241,099 | +0.20(+0.66%) |
Mar 21, 2006 | 29.43 | 30.70 | 29.43 | 30.31 | 262,702 | +0.88(+3.00%) |
Mar 20, 2006 | 29.30 | 29.60 | 29.22 | 29.43 | 177,214 | +0.24(+0.83%) |
Mar 17, 2006 | 28.59 | 29.28 | 28.48 | 29.19 | 258,312 | +0.75(+2.65%) |
Mar 16, 2006 | 28.05 | 28.44 | 27.99 | 28.44 | 68,159 | +0.44(+1.58%) |
Mar 15, 2006 | 27.53 | 28.05 | 27.45 | 27.99 | 64,462 | +0.43(+1.57%) |
Mar 14, 2006 | 27.53 | 27.67 | 27.37 | 27.56 | 106,051 | +0.01(+0.03%) |
Mar 13, 2006 | 27.46 | 28.27 | 27.46 | 27.55 | 76,130 | +0.01(+0.03%) |
Mar 10, 2006 | 27.40 | 27.58 | 27.25 | 27.54 | 166,817 | +0.15(+0.54%) |
Mar 09, 2006 | 27.75 | 27.79 | 27.27 | 27.40 | 91,148 | -0.27(-0.97%) |
Mar 08, 2006 | 27.79 | 27.80 | 27.52 | 27.67 | 100,621 | -0.12(-0.44%) |
Mar 07, 2006 | 27.70 | 28.21 | 27.70 | 27.79 | 194,427 | +0.27(+0.97%) |
Mar 06, 2006 | 26.79 | 27.65 | 26.79 | 27.52 | 108,824 | -0.10(-0.34%) |
Mar 03, 2006 | 27.74 | 27.81 | 27.41 | 27.61 | 136,434 | -0.18(-0.65%) |
Mar 02, 2006 | 27.77 | 27.85 | 27.59 | 27.79 | 98,311 | -0.06(-0.22%) |
Mar 01, 2006 | 27.73 | 27.96 | 27.45 | 27.86 | 158,961 | +0.12(+0.44%) |
Feb 28, 2006 | 28.09 | 28.24 | 27.56 | 27.73 | 133,430 | -0.35(-1.26%) |
Feb 27, 2006 | 28.10 | 28.50 | 28.06 | 28.09 | 153,647 | +0.04(+0.15%) |
Feb 24, 2006 | 27.97 | 28.47 | 27.93 | 28.05 | 191,308 | +0.08(+0.28%) |
Feb 23, 2006 | 27.35 | 28.30 | 27.31 | 27.97 | 148,102 | +0.59(+2.15%) |
Feb 22, 2006 | 27.40 | 27.47 | 27.12 | 27.38 | 92,766 | -0.03(-0.09%) |
Feb 21, 2006 | 27.75 | 27.75 | 27.05 | 27.41 | 100,390 | -0.34(-1.22%) |
Feb 17, 2006 | 26.73 | 27.81 | 25.84 | 27.74 | 105,589 | +1.08(+4.06%) |
Feb 16, 2006 | 26.52 | 26.83 | 26.45 | 26.66 | 123,726 | +0.23(+0.85%) |
Feb 15, 2006 | 26.42 | 26.52 | 26.17 | 26.44 | 71,971 | -0.12(-0.46%) |
Feb 14, 2006 | 26.40 | 26.74 | 26.20 | 26.56 | 104,318 | +0.25(+0.95%) |
Feb 13, 2006 | 26.34 | 26.44 | 26.15 | 26.31 | 104,203 | +0.03(+0.10%) |
Feb 10, 2006 | 26.62 | 26.73 | 26.28 | 26.28 | 168,665 | -0.34(-1.27%) |
Feb 09, 2006 | 25.88 | 26.76 | 25.88 | 26.62 | 188,074 | +0.84(+3.26%) |
Feb 08, 2006 | 26.02 | 26.06 | 25.55 | 25.78 | 111,827 | -0.07(-0.27%) |
Feb 07, 2006 | 26.06 | 26.27 | 25.62 | 25.85 | 145,098 | -0.16(-0.63%) |
Feb 06, 2006 | 26.24 | 26.25 | 25.80 | 26.01 | 147,987 | -0.27(-1.02%) |
Feb 03, 2006 | 25.77 | 26.38 | 25.38 | 26.28 | 176,406 | +0.47(+1.81%) |
Feb 02, 2006 | 26.06 | 26.21 | 25.64 | 25.81 | 281,071 | -0.17(-0.67%) |
Feb 01, 2006 | 26.27 | 26.35 | 25.98 | 25.99 | 150,990 | -0.35(-1.35%) |
Jan 31, 2006 | 26.88 | 26.96 | 26.18 | 26.34 | 109,863 | -0.49(-1.84%) |
Jan 30, 2006 | 27.18 | 27.18 | 26.79 | 26.83 | 80,520 | -0.41(-1.49%) |
Jan 27, 2006 | 27.54 | 27.56 | 26.98 | 27.24 | 80,058 | -0.29(-1.07%) |
Jan 26, 2006 | 27.69 | 27.69 | 27.32 | 27.54 | 126,961 | -0.13(-0.47%) |
Jan 25, 2006 | 27.67 | 27.74 | 27.49 | 27.67 | 160,117 | +0.01(+0.03%) |
Jan 24, 2006 | 27.05 | 27.67 | 26.99 | 27.66 | 101,430 | +0.66(+2.44%) |
Jan 23, 2006 | 26.96 | 27.08 | 26.72 | 27.00 | 72,433 | +0.03(+0.10%) |
Jan 20, 2006 | 27.39 | 27.39 | 26.81 | 26.97 | 59,148 | -0.29(-1.08%) |
Jan 19, 2006 | 27.14 | 27.45 | 27.09 | 27.27 | 170,052 | +0.10(+0.35%) |
Jan 18, 2006 | 27.27 | 27.35 | 27.02 | 27.17 | 76,130 | -0.17(-0.63%) |
Jan 17, 2006 | 27.31 | 27.40 | 27.04 | 27.34 | 129,156 | -0.33(-1.19%) |
Jan 13, 2006 | 28.06 | 28.13 | 27.60 | 27.67 | 148,795 | -0.39(-1.39%) |
Jan 12, 2006 | 28.31 | 28.31 | 27.87 | 28.06 | 136,896 | -0.27(-0.95%) |
Jan 11, 2006 | 28.52 | 28.52 | 28.18 | 28.33 | 146,600 | -0.16(-0.58%) |
Jan 10, 2006 | 28.41 | 28.57 | 28.31 | 28.50 | 100,737 | +0.08(+0.27%) |
Jan 09, 2006 | 28.65 | 28.84 | 28.42 | 28.42 | 129,387 | +0.33(+1.17%) |
Jan 06, 2006 | 27.66 | 28.18 | 27.53 | 28.09 | 100,275 | +0.60(+2.17%) |
Jan 05, 2006 | 27.14 | 27.50 | 27.13 | 27.49 | 68,968 | +0.30(+1.11%) |
Jan 04, 2006 | 26.90 | 27.40 | 26.90 | 27.19 | 178,023 | +0.18(+0.67%) |
Jan 03, 2006 | 27.31 | 27.40 | 26.95 | 27.01 | 168,434 | -0.21(-0.76%) |
Dec 30, 2005 | 27.16 | 27.21 | 26.86 | 27.21 | 76,823 | +0.20(+0.74%) |
Dec 29, 2005 | 27.11 | 27.30 | 26.89 | 27.02 | 45,170 | -0.13(-0.48%) |
Dec 28, 2005 | 26.89 | 27.19 | 26.89 | 27.15 | 70,585 | +0.35(+1.29%) |
Dec 27, 2005 | 27.23 | 27.38 | 26.79 | 26.80 | 103,856 | -0.42(-1.56%) |
Dec 23, 2005 | 27.28 | 27.35 | 27.21 | 27.22 | 35,119 | +0.02(+0.06%) |
Dec 22, 2005 | 27.10 | 27.29 | 26.96 | 27.21 | 63,423 | +0.11(+0.42%) |
Dec 21, 2005 | 26.82 | 27.28 | 26.79 | 27.09 | 119,799 | +0.35(+1.29%) |
Dec 20, 2005 | 26.50 | 27.41 | 26.50 | 26.75 | 141,633 | +0.40(+1.51%) |
Dec 19, 2005 | 27.27 | 27.28 | 26.33 | 26.35 | 194,312 | -1.00(-3.64%) |
Dec 16, 2005 | 27.24 | 27.73 | 27.24 | 27.34 | 255,886 | +0.19(+0.70%) |
Dec 15, 2005 | 27.27 | 27.30 | 27.02 | 27.15 | 264,782 | -0.08(-0.29%) |
Dec 14, 2005 | 27.03 | 27.34 | 27.03 | 27.23 | 184,492 | +0.28(+1.03%) |
Dec 13, 2005 | 26.83 | 27.05 | 26.83 | 26.96 | 158,499 | +0.17(+0.65%) |
Dec 12, 2005 | 26.59 | 27.05 | 26.57 | 26.78 | 230,702 | +0.20(+0.75%) |
Dec 09, 2005 | 26.06 | 26.83 | 25.95 | 26.58 | 261,894 | +1.67(+6.71%) |
Dec 08, 2005 | 24.96 | 25.38 | 24.74 | 24.91 | 127,654 | -0.03(-0.14%) |
Dec 07, 2005 | 25.35 | 25.38 | 24.72 | 24.95 | 117,835 | -0.41(-1.60%) |
Dec 06, 2005 | 25.10 | 25.73 | 25.10 | 25.35 | 61,343 | +0.25(+1.00%) |
Dec 05, 2005 | 25.15 | 25.16 | 24.84 | 25.10 | 206,904 | -0.14(-0.55%) |
Dec 02, 2005 | 24.99 | 25.28 | 24.95 | 25.24 | 73,589 | +0.26(+1.04%) |
Dec 01, 2005 | 24.80 | 25.08 | 24.66 | 24.98 | 139,784 | +0.27(+1.09%) |
Nov 30, 2005 | 24.54 | 24.75 | 24.50 | 24.71 | 121,762 | +0.22(+0.88%) |
Nov 29, 2005 | 24.24 | 24.70 | 24.24 | 24.50 | 74,744 | +0.34(+1.40%) |
Nov 28, 2005 | 24.41 | 24.48 | 24.15 | 24.16 | 76,939 | -0.25(-1.03%) |
Nov 25, 2005 | 24.57 | 24.57 | 24.29 | 24.41 | 11,783 | -0.09(-0.35%) |
Nov 23, 2005 | 24.47 | 24.61 | 24.38 | 24.50 | 46,325 | +0.07(+0.28%) |
Nov 22, 2005 | 24.06 | 24.54 | 24.06 | 24.43 | 122,340 | +0.37(+1.55%) |
Nov 21, 2005 | 23.76 | 24.13 | 23.70 | 24.06 | 44,476 | +0.12(+0.51%) |
Nov 18, 2005 | 23.76 | 24.18 | 23.76 | 23.93 | 138,629 | +0.29(+1.24%) |
Nov 17, 2005 | 23.63 | 23.69 | 23.44 | 23.64 | 115,640 | +0.01(+0.04%) |
Nov 16, 2005 | 23.54 | 23.63 | 23.31 | 23.63 | 55,220 | +0.04(+0.18%) |
Nov 15, 2005 | 23.78 | 23.78 | 23.26 | 23.59 | 189,691 | -0.04(-0.18%) |
Nov 14, 2005 | 23.80 | 23.80 | 23.52 | 23.63 | 118,528 | -0.12(-0.51%) |
Nov 11, 2005 | 23.86 | 23.99 | 23.73 | 23.75 | 115,871 | -0.16(-0.65%) |
Nov 10, 2005 | 23.41 | 23.92 | 23.10 | 23.91 | 115,293 | +0.49(+2.11%) |
Nov 09, 2005 | 23.52 | 23.66 | 23.38 | 23.41 | 113,329 | -0.16(-0.66%) |
Nov 08, 2005 | 23.89 | 23.89 | 23.46 | 23.57 | 43,437 | -0.39(-1.63%) |
Nov 07, 2005 | 23.72 | 24.01 | 23.60 | 23.96 | 131,466 | +0.24(+1.02%) |
Nov 04, 2005 | 23.51 | 23.83 | 23.38 | 23.72 | 93,343 | +0.22(+0.92%) |
Nov 03, 2005 | 23.84 | 23.84 | 23.36 | 23.50 | 95,076 | -0.34(-1.42%) |
Nov 02, 2005 | 23.41 | 23.84 | 23.41 | 23.84 | 96,578 | +0.29(+1.25%) |
Nov 01, 2005 | 23.54 | 23.69 | 23.30 | 23.54 | 106,629 | -0.03(-0.15%) |
Oct 31, 2005 | 23.20 | 23.67 | 23.20 | 23.58 | 168,434 | +0.40(+1.72%) |
Oct 28, 2005 | 22.68 | 23.53 | 22.67 | 23.18 | 160,001 | +0.59(+2.61%) |
Oct 27, 2005 | 23.29 | 23.29 | 22.48 | 22.59 | 86,758 | -0.68(-2.90%) |
Oct 26, 2005 | 23.33 | 23.59 | 23.11 | 23.27 | 105,011 | -0.10(-0.44%) |
Oct 25, 2005 | 22.29 | 23.75 | 22.29 | 23.37 | 401,679 | +1.08(+4.85%) |
Oct 24, 2005 | 21.94 | 22.64 | 21.94 | 22.29 | 141,402 | +0.48(+2.18%) |
Oct 21, 2005 | 22.43 | 22.51 | 21.73 | 21.81 | 170,052 | -0.61(-2.74%) |
Oct 20, 2005 | 23.70 | 23.75 | 22.38 | 22.43 | 204,131 | -1.27(-5.37%) |
Oct 19, 2005 | 23.12 | 23.70 | 22.57 | 23.70 | 126,961 | +0.58(+2.51%) |
Oct 18, 2005 | 23.49 | 23.56 | 23.07 | 23.12 | 108,477 | -0.51(-2.16%) |
Oct 17, 2005 | 23.65 | 23.89 | 23.50 | 23.63 | 81,675 | +0.00(+0.00%) |
Oct 14, 2005 | 23.80 | 23.89 | 23.54 | 23.63 | 109,401 | -0.17(-0.73%) |
Oct 13, 2005 | 23.93 | 24.01 | 23.69 | 23.80 | 135,279 | -0.17(-0.72%) |
Oct 12, 2005 | 24.24 | 24.45 | 23.72 | 23.98 | 100,275 | -0.21(-0.86%) |
Oct 11, 2005 | 24.36 | 24.36 | 23.80 | 24.19 | 150,297 | -0.16(-0.68%) |
Oct 10, 2005 | 24.74 | 24.74 | 24.26 | 24.35 | 62,036 | -0.40(-1.61%) |
Oct 07, 2005 | 24.43 | 24.78 | 24.35 | 24.75 | 54,065 | +0.34(+1.38%) |
Oct 06, 2005 | 24.96 | 25.19 | 24.01 | 24.41 | 122,340 | -0.61(-2.42%) |
Oct 05, 2005 | 24.95 | 25.15 | 24.89 | 25.02 | 91,379 | -0.02(-0.07%) |
Oct 04, 2005 | 24.86 | 25.73 | 24.86 | 25.03 | 160,001 | +0.03(+0.10%) |
Oct 03, 2005 | 25.19 | 25.49 | 24.96 | 25.01 | 51,523 | -0.08(-0.31%) |
Sep 30, 2005 | 25.10 | 25.22 | 24.84 | 25.09 | 32,693 | -0.07(-0.28%) |
Sep 29, 2005 | 24.77 | 25.15 | 24.49 | 25.15 | 53,256 | +0.38(+1.54%) |
Sep 28, 2005 | 25.02 | 25.09 | 24.70 | 24.77 | 50,137 | -0.24(-0.97%) |
Sep 27, 2005 | 25.41 | 25.45 | 24.88 | 25.02 | 97,964 | -0.45(-1.77%) |
Sep 26, 2005 | 25.45 | 25.66 | 25.33 | 25.47 | 38,123 | +0.07(+0.27%) |
Sep 23, 2005 | 25.40 | 25.52 | 24.80 | 25.40 | 27,148 | +0.47(+1.87%) |
Sep 22, 2005 | 24.71 | 25.06 | 24.70 | 24.93 | 45,632 | +0.24(+0.98%) |
Sep 21, 2005 | 25.02 | 25.23 | 24.50 | 24.69 | 216,146 | -0.29(-1.14%) |
Sep 20, 2005 | 25.41 | 25.79 | 24.84 | 24.97 | 66,195 | -0.40(-1.57%) |
Sep 19, 2005 | 25.71 | 25.71 | 25.28 | 25.37 | 44,245 | -0.33(-1.28%) |
Sep 16, 2005 | 25.42 | 25.78 | 25.41 | 25.70 | 99,466 | +0.48(+1.89%) |
Sep 15, 2005 | 25.52 | 25.60 | 25.15 | 25.22 | 124,651 | -0.32(-1.25%) |
Sep 14, 2005 | 25.45 | 25.75 | 25.22 | 25.54 | 63,423 | +0.17(+0.68%) |
Sep 13, 2005 | 25.54 | 25.54 | 25.19 | 25.37 | 98,773 | -0.20(-0.78%) |
Sep 12, 2005 | 25.55 | 25.59 | 25.32 | 25.57 | 25,761 | +0.02(+0.07%) |
Sep 09, 2005 | 25.49 | 25.60 | 25.40 | 25.55 | 21,949 | +0.08(+0.31%) |
Sep 08, 2005 | 25.49 | 25.50 | 25.28 | 25.48 | 34,541 | -0.05(-0.20%) |
Sep 07, 2005 | 25.09 | 25.57 | 24.76 | 25.53 | 53,256 | +0.45(+1.79%) |
Sep 06, 2005 | 24.72 | 25.13 | 24.64 | 25.08 | 92,881 | +0.38(+1.54%) |
Sep 02, 2005 | 25.37 | 25.37 | 24.51 | 24.70 | 70,585 | -0.68(-2.66%) |
Sep 01, 2005 | 25.75 | 25.86 | 25.11 | 25.37 | 49,329 | -0.33(-1.28%) |
Aug 31, 2005 | 25.60 | 25.80 | 25.35 | 25.70 | 53,256 | +0.05(+0.20%) |
Aug 30, 2005 | 25.40 | 25.70 | 25.15 | 25.65 | 78,787 | +0.26(+1.02%) |
Aug 29, 2005 | 25.12 | 25.41 | 24.98 | 25.39 | 51,292 | +0.27(+1.07%) |
Aug 26, 2005 | 25.83 | 25.83 | 25.12 | 25.12 | 53,834 | -0.61(-2.36%) |
Aug 25, 2005 | 25.84 | 25.97 | 25.69 | 25.73 | 20,794 | -0.11(-0.44%) |
Aug 24, 2005 | 25.98 | 26.14 | 25.72 | 25.84 | 32,577 | -0.14(-0.53%) |
Aug 23, 2005 | 26.31 | 26.31 | 25.93 | 25.98 | 82,137 | -0.05(-0.20%) |
Aug 22, 2005 | 25.86 | 26.07 | 25.79 | 26.03 | 49,097 | +0.27(+1.04%) |
Aug 19, 2005 | 25.80 | 25.80 | 25.62 | 25.76 | 44,592 | -0.09(-0.34%) |
Aug 18, 2005 | 25.61 | 25.94 | 25.54 | 25.85 | 48,404 | +0.23(+0.88%) |
Aug 17, 2005 | 25.93 | 26.01 | 25.62 | 25.62 | 46,440 | -0.29(-1.10%) |
Aug 16, 2005 | 26.46 | 26.47 | 25.86 | 25.91 | 73,127 | -0.64(-2.41%) |
Aug 15, 2005 | 26.01 | 26.55 | 25.88 | 26.55 | 54,181 | +0.54(+2.06%) |
Aug 12, 2005 | 26.36 | 26.40 | 25.78 | 26.01 | 90,340 | -0.38(-1.44%) |
Aug 11, 2005 | 26.23 | 26.49 | 26.11 | 26.39 | 89,069 | +0.12(+0.46%) |
Aug 10, 2005 | 26.06 | 26.49 | 26.06 | 26.27 | 84,679 | +0.24(+0.93%) |
Aug 09, 2005 | 26.04 | 26.16 | 25.87 | 26.03 | 67,928 | -0.01(-0.03%) |
Aug 08, 2005 | 26.21 | 26.34 | 25.95 | 26.04 | 59,726 | -0.15(-0.56%) |
Aug 05, 2005 | 26.49 | 26.53 | 26.13 | 26.18 | 130,427 | -0.39(-1.47%) |
Aug 04, 2005 | 27.09 | 27.09 | 26.57 | 26.57 | 79,134 | -0.56(-2.07%) |
Aug 03, 2005 | 26.96 | 27.17 | 26.88 | 27.14 | 146,254 | +0.11(+0.42%) |
Aug 02, 2005 | 26.72 | 27.05 | 26.72 | 27.02 | 147,755 | +0.32(+1.20%) |
Aug 01, 2005 | 26.96 | 27.04 | 26.63 | 26.70 | 122,571 | -0.26(-0.96%) |
Jul 29, 2005 | 26.86 | 27.21 | 26.83 | 26.96 | 78,441 | +0.10(+0.39%) |
Jul 28, 2005 | 26.70 | 27.00 | 26.59 | 26.86 | 179,871 | +0.19(+0.71%) |
Jul 27, 2005 | 26.77 | 26.79 | 26.57 | 26.67 | 135,856 | -0.08(-0.29%) |
Jul 26, 2005 | 25.97 | 26.90 | 25.97 | 26.75 | 557,521 | +0.80(+3.07%) |
Jul 25, 2005 | 25.84 | 25.95 | 25.73 | 25.95 | 141,171 | +0.26(+1.01%) |
Jul 22, 2005 | 25.75 | 25.84 | 25.50 | 25.69 | 117,141 | -0.12(-0.47%) |
Jul 21, 2005 | 25.94 | 25.97 | 25.71 | 25.81 | 96,231 | -0.13(-0.50%) |
Jul 20, 2005 | 25.55 | 25.97 | 25.55 | 25.94 | 118,528 | +0.40(+1.56%) |
Jul 19, 2005 | 25.41 | 25.63 | 25.33 | 25.54 | 152,145 | +0.21(+0.82%) |
Jul 18, 2005 | 25.49 | 25.71 | 25.34 | 25.34 | 57,877 | -0.23(-0.88%) |
Jul 15, 2005 | 25.19 | 25.56 | 25.18 | 25.56 | 55,105 | +0.31(+1.23%) |
Jul 14, 2005 | 25.74 | 25.85 | 25.15 | 25.25 | 175,943 | -0.49(-1.92%) |
Jul 13, 2005 | 25.80 | 25.83 | 25.62 | 25.74 | 131,929 | -0.12(-0.47%) |
Jul 12, 2005 | 25.80 | 25.92 | 25.67 | 25.86 | 57,184 | -0.03(-0.10%) |
Jul 11, 2005 | 25.55 | 25.92 | 25.54 | 25.89 | 347,729 | +0.17(+0.67%) |
Jul 08, 2005 | 25.10 | 25.75 | 25.10 | 25.72 | 139,438 | +0.49(+1.96%) |
Jul 07, 2005 | 25.32 | 25.55 | 24.89 | 25.22 | 268,594 | -0.15(-0.58%) |
Jul 06, 2005 | 25.54 | 25.54 | 25.33 | 25.37 | 172,362 | -0.17(-0.68%) |
Jul 05, 2005 | 24.82 | 25.54 | 24.78 | 25.54 | 192,463 | +0.54(+2.15%) |
Jul 01, 2005 | 24.97 | 25.05 | 24.51 | 25.01 | 75,206 | +0.03(+0.14%) |
Jun 30, 2005 | 25.04 | 25.32 | 24.97 | 24.97 | 155,958 | -0.07(-0.28%) |
Jun 29, 2005 | 25.15 | 25.15 | 24.57 | 25.04 | 62,845 | -0.16(-0.62%) |
Jun 28, 2005 | 24.93 | 25.20 | 24.90 | 25.20 | 94,499 | +0.30(+1.22%) |
Jun 27, 2005 | 24.80 | 25.32 | 24.72 | 24.90 | 176,868 | +0.01(+0.03%) |
Jun 24, 2005 | 24.08 | 24.89 | 24.06 | 24.89 | 212,565 | +0.82(+3.42%) |
Jun 23, 2005 | 24.67 | 24.77 | 24.06 | 24.06 | 35,581 | -0.61(-2.46%) |
Jun 22, 2005 | 24.56 | 24.67 | 24.44 | 24.67 | 150,644 | +0.12(+0.49%) |
Jun 21, 2005 | 24.19 | 24.60 | 24.19 | 24.55 | 94,268 | +0.36(+1.50%) |
Jun 20, 2005 | 24.19 | 24.32 | 24.03 | 24.19 | 33,964 | -0.01(-0.04%) |
Jun 17, 2005 | 24.41 | 24.54 | 24.13 | 24.19 | 75,668 | -0.10(-0.39%) |
Jun 16, 2005 | 24.32 | 24.36 | 24.19 | 24.29 | 49,444 | -0.06(-0.25%) |
Jun 15, 2005 | 24.15 | 24.40 | 24.07 | 24.35 | 89,531 | +0.11(+0.46%) |
Jun 14, 2005 | 23.76 | 24.56 | 23.65 | 24.24 | 116,102 | +0.43(+1.82%) |
Jun 13, 2005 | 23.63 | 24.00 | 23.62 | 23.80 | 146,369 | +0.10(+0.44%) |
Jun 10, 2005 | 23.83 | 23.93 | 23.67 | 23.70 | 64,000 | -0.13(-0.54%) |
Jun 09, 2005 | 23.29 | 23.86 | 23.29 | 23.83 | 54,181 | +0.50(+2.15%) |
Jun 08, 2005 | 23.47 | 23.59 | 23.31 | 23.33 | 72,780 | -0.15(-0.63%) |
Jun 07, 2005 | 23.27 | 23.67 | 23.12 | 23.48 | 70,354 | +0.21(+0.89%) |
Jun 06, 2005 | 23.07 | 23.39 | 23.02 | 23.27 | 23,335 | +0.04(+0.19%) |
Jun 03, 2005 | 23.50 | 23.53 | 23.13 | 23.22 | 61,574 | -0.32(-1.36%) |
Jun 02, 2005 | 23.29 | 23.63 | 23.29 | 23.54 | 52,794 | +0.03(+0.15%) |
Jun 01, 2005 | 22.98 | 23.51 | 22.98 | 23.51 | 110,210 | +0.48(+2.11%) |
May 31, 2005 | 23.07 | 23.52 | 23.03 | 23.03 | 131,698 | +0.15(+0.64%) |
May 27, 2005 | 22.90 | 22.98 | 22.76 | 22.88 | 56,722 | +0.04(+0.19%) |
May 26, 2005 | 22.41 | 22.90 | 22.41 | 22.84 | 78,325 | +0.37(+1.66%) |
May 25, 2005 | 22.74 | 22.90 | 22.42 | 22.46 | 134,817 | -0.36(-1.59%) |
May 24, 2005 | 23.01 | 23.01 | 22.68 | 22.83 | 84,795 | -0.27(-1.16%) |
May 23, 2005 | 22.88 | 23.23 | 22.88 | 23.09 | 66,080 | +0.32(+1.41%) |
May 20, 2005 | 22.79 | 22.83 | 22.40 | 22.77 | 367,252 | -0.08(-0.34%) |
May 19, 2005 | 22.95 | 23.12 | 22.48 | 22.85 | 88,260 | -0.24(-1.05%) |
May 18, 2005 | 22.23 | 23.09 | 22.23 | 23.09 | 135,625 | +1.00(+4.50%) |
May 17, 2005 | 22.38 | 22.41 | 21.76 | 22.10 | 82,715 | -0.39(-1.73%) |
May 16, 2005 | 21.89 | 22.77 | 21.89 | 22.49 | 79,134 | +0.77(+3.55%) |
May 13, 2005 | 22.16 | 22.37 | 21.63 | 21.72 | 35,466 | -0.50(-2.26%) |
May 12, 2005 | 23.01 | 23.17 | 22.07 | 22.22 | 86,181 | -0.80(-3.46%) |
May 11, 2005 | 22.80 | 23.02 | 22.15 | 23.02 | 61,112 | +0.30(+1.33%) |
May 10, 2005 | 23.05 | 23.05 | 22.60 | 22.71 | 59,148 | -0.31(-1.35%) |
May 09, 2005 | 23.01 | 23.16 | 22.93 | 23.03 | 83,639 | +0.03(+0.11%) |
May 06, 2005 | 23.04 | 23.33 | 22.87 | 23.00 | 51,061 | +0.13(+0.57%) |
May 05, 2005 | 23.44 | 23.67 | 22.68 | 22.87 | 89,184 | -0.49(-2.11%) |
May 04, 2005 | 23.16 | 23.51 | 23.05 | 23.36 | 138,860 | +0.21(+0.90%) |
May 03, 2005 | 22.19 | 23.16 | 22.12 | 23.16 | 243,756 | +0.93(+4.17%) |