Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.41 | 32.47 | 32.06 | 32.13 | 216,720 | -0.47(-1.44%) |
Apr 27, 2006 | 32.14 | 32.74 | 32.04 | 32.60 | 329,654 | +0.30(+0.94%) |
Apr 26, 2006 | 32.28 | 32.60 | 32.23 | 32.29 | 84,618 | +0.04(+0.11%) |
Apr 25, 2006 | 32.28 | 32.49 | 32.21 | 32.26 | 266,816 | -0.02(-0.06%) |
Apr 24, 2006 | 32.51 | 32.55 | 32.15 | 32.28 | 245,579 | -0.32(-0.99%) |
Apr 21, 2006 | 33.10 | 33.27 | 32.51 | 32.60 | 447,706 | -0.58(-1.74%) |
Apr 20, 2006 | 33.38 | 33.60 | 33.18 | 33.18 | 282,280 | -0.20(-0.61%) |
Apr 19, 2006 | 33.33 | 33.52 | 33.13 | 33.38 | 178,930 | +0.15(+0.44%) |
Apr 18, 2006 | 32.54 | 33.36 | 32.51 | 33.23 | 175,880 | +0.84(+2.61%) |
Apr 17, 2006 | 33.01 | 33.20 | 32.29 | 32.39 | 153,010 | -0.67(-2.03%) |
Apr 13, 2006 | 32.78 | 33.31 | 32.78 | 33.06 | 106,726 | +0.24(+0.73%) |
Apr 12, 2006 | 32.61 | 32.88 | 32.61 | 32.82 | 292,735 | +0.10(+0.31%) |
Apr 11, 2006 | 33.15 | 33.30 | 32.47 | 32.72 | 219,987 | -0.39(-1.17%) |
Apr 10, 2006 | 33.73 | 33.73 | 32.99 | 33.10 | 182,959 | -0.62(-1.82%) |
Apr 07, 2006 | 34.16 | 34.27 | 33.65 | 33.72 | 154,426 | -0.41(-1.21%) |
Apr 06, 2006 | 33.90 | 34.30 | 33.84 | 34.13 | 110,755 | +0.32(+0.95%) |
Apr 05, 2006 | 33.60 | 33.93 | 33.57 | 33.81 | 506,515 | +0.34(+1.01%) |
Apr 04, 2006 | 33.80 | 33.86 | 33.47 | 33.47 | 686,861 | -0.30(-0.90%) |
Apr 03, 2006 | 33.75 | 34.23 | 33.71 | 33.77 | 294,477 | +0.24(+0.71%) |
Mar 31, 2006 | 33.91 | 33.96 | 33.49 | 33.53 | 145,714 | -0.23(-0.68%) |
Mar 30, 2006 | 33.78 | 34.11 | 33.63 | 33.76 | 299,051 | +0.11(+0.33%) |
Mar 29, 2006 | 33.30 | 33.77 | 33.09 | 33.65 | 264,964 | +0.58(+1.75%) |
Mar 28, 2006 | 33.60 | 33.68 | 33.04 | 33.07 | 153,664 | -0.49(-1.45%) |
Mar 27, 2006 | 33.56 | 33.77 | 33.54 | 33.56 | 206,265 | +0.07(+0.22%) |
Mar 24, 2006 | 33.41 | 33.72 | 33.21 | 33.49 | 126,873 | +0.45(+1.36%) |
Mar 23, 2006 | 32.96 | 33.07 | 32.75 | 33.04 | 95,073 | +0.11(+0.33%) |
Mar 22, 2006 | 32.85 | 33.13 | 32.74 | 32.93 | 378,770 | -0.01(-0.03%) |
Mar 21, 2006 | 33.30 | 33.84 | 32.94 | 32.94 | 320,615 | -0.42(-1.27%) |
Mar 20, 2006 | 33.30 | 33.45 | 33.19 | 33.36 | 170,653 | +0.04(+0.11%) |
Mar 17, 2006 | 33.32 | 33.58 | 33.12 | 33.32 | 218,244 | +0.03(+0.08%) |
Mar 16, 2006 | 33.96 | 34.13 | 33.30 | 33.30 | 796,963 | -0.43(-1.28%) |
Mar 15, 2006 | 33.06 | 33.79 | 33.06 | 33.73 | 405,887 | +0.84(+2.54%) |
Mar 14, 2006 | 32.35 | 32.99 | 32.32 | 32.89 | 178,385 | +0.57(+1.76%) |
Mar 13, 2006 | 32.60 | 32.71 | 32.29 | 32.32 | 193,959 | -0.08(-0.25%) |
Mar 10, 2006 | 32.45 | 32.58 | 32.05 | 32.40 | 544,631 | +0.17(+0.54%) |
Mar 09, 2006 | 32.96 | 33.14 | 32.23 | 32.23 | 234,471 | -0.59(-1.79%) |
Mar 08, 2006 | 32.60 | 32.90 | 32.38 | 32.82 | 316,585 | +0.13(+0.39%) |
Mar 07, 2006 | 32.90 | 32.98 | 32.51 | 32.69 | 246,124 | -0.66(-1.98%) |
Mar 06, 2006 | 34.02 | 34.02 | 33.15 | 33.35 | 215,848 | +0.02(+0.06%) |
Mar 03, 2006 | 33.07 | 33.83 | 33.05 | 33.33 | 337,386 | +0.13(+0.39%) |
Mar 02, 2006 | 32.98 | 33.39 | 32.89 | 33.20 | 316,041 | +0.27(+0.81%) |
Mar 01, 2006 | 31.98 | 33.08 | 31.89 | 32.94 | 290,012 | +1.32(+4.18%) |
Feb 28, 2006 | 31.92 | 32.01 | 31.54 | 31.61 | 87,777 | -0.30(-0.95%) |
Feb 27, 2006 | 32.00 | 32.19 | 31.92 | 31.92 | 223,907 | +0.06(+0.17%) |
Feb 24, 2006 | 32.07 | 32.07 | 31.59 | 31.86 | 141,684 | +0.18(+0.58%) |
Feb 23, 2006 | 31.84 | 31.99 | 31.61 | 31.68 | 189,820 | -0.25(-0.78%) |
Feb 22, 2006 | 30.53 | 32.02 | 30.53 | 31.93 | 98,014 | +0.52(+1.67%) |
Feb 21, 2006 | 32.00 | 32.00 | 31.28 | 31.40 | 161,069 | -0.46(-1.44%) |
Feb 17, 2006 | 32.09 | 32.28 | 31.86 | 31.86 | 165,970 | -0.29(-0.91%) |
Feb 16, 2006 | 31.95 | 32.29 | 31.95 | 32.16 | 383,561 | +0.37(+1.16%) |
Feb 15, 2006 | 31.55 | 31.95 | 31.54 | 31.79 | 112,716 | +0.07(+0.23%) |
Feb 14, 2006 | 31.49 | 31.74 | 31.28 | 31.72 | 65,887 | +0.36(+1.14%) |
Feb 13, 2006 | 31.63 | 31.69 | 31.31 | 31.36 | 144,734 | -0.37(-1.16%) |
Feb 10, 2006 | 31.83 | 31.83 | 31.25 | 31.73 | 402,184 | -0.14(-0.43%) |
Feb 09, 2006 | 32.07 | 32.32 | 31.84 | 31.86 | 86,579 | +0.08(+0.26%) |
Feb 08, 2006 | 31.69 | 31.94 | 31.42 | 31.78 | 145,278 | +0.50(+1.58%) |
Feb 07, 2006 | 31.28 | 31.54 | 31.14 | 31.28 | 62,620 | -0.07(-0.23%) |
Feb 06, 2006 | 31.40 | 31.51 | 31.24 | 31.36 | 274,221 | -0.03(-0.09%) |
Feb 03, 2006 | 31.51 | 31.63 | 31.31 | 31.39 | 49,769 | -0.32(-1.01%) |
Feb 02, 2006 | 32.08 | 32.28 | 31.68 | 31.71 | 132,863 | -0.35(-1.09%) |
Feb 01, 2006 | 31.49 | 32.15 | 31.26 | 32.06 | 118,923 | +0.45(+1.42%) |
Jan 31, 2006 | 31.80 | 31.82 | 31.49 | 31.61 | 237,847 | -0.21(-0.66%) |
Jan 30, 2006 | 31.77 | 31.93 | 31.64 | 31.82 | 56,412 | +0.05(+0.14%) |
Jan 27, 2006 | 31.68 | 32.20 | 31.59 | 31.77 | 187,860 | +0.79(+2.55%) |
Jan 26, 2006 | 31.04 | 31.09 | 30.68 | 30.98 | 116,310 | +0.09(+0.30%) |
Jan 25, 2006 | 30.78 | 30.95 | 30.53 | 30.89 | 43,126 | +0.17(+0.57%) |
Jan 24, 2006 | 30.60 | 30.87 | 30.44 | 30.71 | 67,956 | +0.35(+1.15%) |
Jan 23, 2006 | 30.76 | 30.76 | 30.30 | 30.37 | 135,368 | -0.17(-0.54%) |
Jan 20, 2006 | 31.56 | 31.58 | 30.48 | 30.53 | 165,317 | -1.17(-3.68%) |
Jan 19, 2006 | 31.49 | 31.93 | 31.49 | 31.70 | 161,396 | +0.55(+1.77%) |
Jan 18, 2006 | 30.37 | 31.26 | 30.35 | 31.15 | 184,266 | +0.16(+0.50%) |
Jan 17, 2006 | 31.10 | 31.18 | 30.85 | 30.99 | 223,363 | -0.39(-1.26%) |
Jan 13, 2006 | 31.23 | 31.53 | 31.13 | 31.39 | 76,233 | +0.07(+0.23%) |
Jan 12, 2006 | 31.80 | 31.82 | 31.31 | 31.31 | 196,899 | -0.51(-1.59%) |
Jan 11, 2006 | 31.38 | 31.90 | 31.38 | 31.82 | 337,277 | +0.55(+1.76%) |
Jan 10, 2006 | 30.84 | 31.29 | 30.76 | 31.27 | 184,375 | +0.40(+1.31%) |
Jan 09, 2006 | 30.58 | 31.11 | 30.58 | 30.86 | 177,296 | +0.17(+0.57%) |
Jan 06, 2006 | 30.08 | 30.82 | 30.08 | 30.69 | 106,073 | +0.80(+2.67%) |
Jan 05, 2006 | 29.77 | 30.01 | 29.71 | 29.89 | 113,260 | +0.30(+1.02%) |
Jan 04, 2006 | 29.14 | 29.63 | 29.11 | 29.59 | 354,811 | +0.57(+1.96%) |
Jan 03, 2006 | 28.58 | 29.10 | 28.33 | 29.02 | 123,497 | +0.55(+1.94%) |
Dec 30, 2005 | 28.62 | 28.62 | 28.36 | 28.47 | 77,866 | -0.20(-0.70%) |
Dec 29, 2005 | 28.99 | 29.02 | 28.67 | 28.67 | 23,741 | -0.23(-0.79%) |
Dec 28, 2005 | 28.97 | 29.02 | 28.70 | 28.90 | 217,264 | +0.10(+0.35%) |
Dec 27, 2005 | 29.48 | 29.48 | 28.77 | 28.80 | 64,580 | -0.41(-1.41%) |
Dec 23, 2005 | 29.25 | 29.29 | 29.10 | 29.21 | 30,166 | +0.15(+0.51%) |
Dec 22, 2005 | 28.96 | 29.15 | 28.86 | 29.06 | 39,532 | +0.42(+1.47%) |
Dec 21, 2005 | 28.67 | 28.91 | 28.54 | 28.64 | 47,482 | +0.00(+0.00%) |
Dec 20, 2005 | 28.80 | 28.88 | 28.56 | 28.64 | 72,312 | -0.13(-0.45%) |
Dec 19, 2005 | 29.53 | 29.53 | 28.56 | 28.77 | 71,550 | -0.53(-1.82%) |
Dec 16, 2005 | 29.46 | 29.54 | 29.25 | 29.30 | 32,126 | -0.15(-0.50%) |
Dec 15, 2005 | 29.68 | 29.72 | 29.45 | 29.45 | 61,095 | -0.10(-0.34%) |
Dec 14, 2005 | 29.56 | 29.76 | 29.49 | 29.55 | 124,151 | +0.04(+0.12%) |
Dec 13, 2005 | 29.64 | 29.71 | 29.48 | 29.51 | 81,024 | -0.05(-0.16%) |
Dec 12, 2005 | 29.54 | 29.67 | 29.38 | 29.56 | 58,808 | +0.15(+0.50%) |
Dec 09, 2005 | 29.25 | 29.59 | 29.12 | 29.41 | 50,640 | +0.26(+0.88%) |
Dec 08, 2005 | 29.45 | 29.58 | 29.00 | 29.15 | 80,698 | -0.17(-0.56%) |
Dec 07, 2005 | 29.42 | 29.60 | 29.17 | 29.32 | 159,762 | -0.07(-0.25%) |
Dec 06, 2005 | 29.57 | 29.77 | 29.39 | 29.39 | 74,055 | -0.02(-0.06%) |
Dec 05, 2005 | 29.52 | 29.52 | 29.28 | 29.41 | 74,272 | -0.16(-0.53%) |
Dec 02, 2005 | 29.61 | 29.85 | 29.46 | 29.57 | 104,003 | -0.05(-0.15%) |
Dec 01, 2005 | 29.31 | 29.70 | 29.28 | 29.61 | 508,475 | +0.64(+2.22%) |
Nov 30, 2005 | 29.20 | 29.31 | 28.97 | 28.97 | 73,728 | -0.11(-0.38%) |
Nov 29, 2005 | 29.44 | 29.54 | 29.06 | 29.08 | 70,134 | -0.17(-0.60%) |
Nov 28, 2005 | 29.67 | 29.68 | 29.25 | 29.25 | 80,262 | -0.38(-1.27%) |
Nov 25, 2005 | 29.84 | 29.84 | 29.40 | 29.63 | 31,800 | -0.05(-0.19%) |
Nov 23, 2005 | 29.38 | 29.88 | 29.35 | 29.69 | 96,380 | +0.20(+0.69%) |
Nov 22, 2005 | 29.31 | 29.55 | 29.20 | 29.48 | 172,287 | +0.14(+0.47%) |
Nov 21, 2005 | 29.34 | 29.45 | 29.06 | 29.35 | 81,133 | +0.05(+0.16%) |
Nov 18, 2005 | 29.09 | 29.33 | 28.95 | 29.30 | 103,459 | +0.54(+1.88%) |
Nov 17, 2005 | 28.47 | 28.81 | 28.33 | 28.76 | 65,451 | +0.62(+2.22%) |
Nov 16, 2005 | 28.28 | 28.29 | 27.98 | 28.13 | 70,243 | -0.08(-0.29%) |
Nov 15, 2005 | 28.45 | 28.43 | 28.16 | 28.22 | 126,982 | -0.20(-0.71%) |
Nov 14, 2005 | 28.67 | 28.68 | 28.37 | 28.42 | 78,302 | -0.20(-0.71%) |
Nov 11, 2005 | 28.44 | 28.68 | 28.44 | 28.62 | 130,576 | +0.17(+0.61%) |
Nov 10, 2005 | 28.28 | 28.52 | 27.92 | 28.45 | 115,329 | +0.12(+0.42%) |
Nov 09, 2005 | 28.10 | 28.36 | 28.06 | 28.33 | 64,035 | +0.10(+0.36%) |
Nov 08, 2005 | 28.21 | 28.36 | 27.54 | 28.23 | 136,893 | -0.23(-0.81%) |
Nov 07, 2005 | 28.58 | 28.58 | 28.25 | 28.46 | 120,230 | +0.03(+0.10%) |
Nov 04, 2005 | 28.46 | 28.46 | 28.12 | 28.43 | 100,518 | +0.19(+0.68%) |
Nov 03, 2005 | 28.33 | 28.45 | 28.17 | 28.24 | 222,600 | +0.48(+1.72%) |
Nov 02, 2005 | 27.00 | 27.83 | 27.00 | 27.76 | 91,262 | +0.69(+2.54%) |
Nov 01, 2005 | 27.29 | 27.34 | 27.03 | 27.07 | 442,370 | -0.22(-0.81%) |
Oct 31, 2005 | 26.93 | 27.43 | 26.93 | 27.29 | 61,095 | +0.55(+2.06%) |
Oct 28, 2005 | 26.63 | 26.81 | 26.37 | 26.74 | 51,947 | +0.00(+0.00%) |
Oct 27, 2005 | 27.09 | 27.12 | 26.59 | 26.74 | 117,181 | -0.25(-0.92%) |
Oct 26, 2005 | 27.26 | 27.54 | 26.98 | 26.99 | 54,670 | -0.31(-1.14%) |
Oct 25, 2005 | 27.44 | 27.56 | 27.21 | 27.30 | 72,094 | -0.27(-0.97%) |
Oct 24, 2005 | 27.38 | 27.61 | 27.27 | 27.57 | 59,679 | +0.29(+1.08%) |
Oct 21, 2005 | 27.41 | 27.59 | 27.23 | 27.27 | 66,431 | -0.07(-0.27%) |
Oct 20, 2005 | 27.68 | 27.75 | 27.27 | 27.34 | 136,348 | -0.14(-0.50%) |
Oct 19, 2005 | 26.89 | 27.48 | 26.74 | 27.48 | 77,322 | +0.51(+1.87%) |
Oct 18, 2005 | 27.13 | 27.13 | 26.89 | 26.98 | 58,155 | -0.07(-0.27%) |
Oct 17, 2005 | 26.89 | 27.21 | 26.88 | 27.05 | 64,035 | +0.16(+0.58%) |
Oct 14, 2005 | 27.05 | 27.10 | 26.72 | 26.90 | 104,221 | +0.17(+0.65%) |
Oct 13, 2005 | 26.42 | 26.83 | 26.34 | 26.72 | 83,420 | +0.22(+0.83%) |
Oct 12, 2005 | 26.79 | 27.01 | 26.42 | 26.50 | 173,158 | -0.40(-1.50%) |
Oct 11, 2005 | 27.36 | 27.50 | 26.74 | 26.90 | 174,465 | -0.54(-1.97%) |
Oct 10, 2005 | 27.91 | 27.91 | 27.34 | 27.45 | 286,201 | -0.41(-1.48%) |
Oct 07, 2005 | 27.87 | 28.20 | 27.74 | 27.86 | 104,112 | -0.05(-0.16%) |
Oct 06, 2005 | 28.38 | 28.43 | 27.65 | 27.91 | 173,811 | -0.39(-1.40%) |
Oct 05, 2005 | 28.71 | 28.71 | 28.30 | 28.30 | 81,569 | -0.56(-1.94%) |
Oct 04, 2005 | 28.96 | 29.30 | 28.81 | 28.86 | 204,196 | -0.01(-0.03%) |
Oct 03, 2005 | 28.85 | 29.03 | 28.80 | 28.87 | 255,272 | +0.14(+0.48%) |
Sep 30, 2005 | 28.39 | 28.81 | 28.39 | 28.73 | 165,643 | +0.21(+0.74%) |
Sep 29, 2005 | 28.38 | 28.59 | 28.19 | 28.52 | 128,942 | -0.04(-0.13%) |
Sep 28, 2005 | 28.56 | 28.62 | 28.33 | 28.56 | 67,738 | +0.17(+0.61%) |
Sep 27, 2005 | 29.29 | 29.31 | 28.22 | 28.38 | 61,639 | -0.05(-0.16%) |
Sep 26, 2005 | 28.92 | 29.31 | 28.28 | 28.43 | 178,167 | -0.01(-0.03%) |
Sep 23, 2005 | 28.44 | 28.54 | 27.99 | 28.44 | 143,100 | +0.40(+1.44%) |
Sep 22, 2005 | 28.23 | 28.23 | 27.69 | 28.03 | 193,087 | -0.22(-0.78%) |
Sep 21, 2005 | 28.26 | 28.58 | 28.19 | 28.25 | 109,013 | -0.21(-0.74%) |
Sep 20, 2005 | 28.82 | 29.06 | 28.45 | 28.47 | 234,798 | -0.16(-0.55%) |
Sep 19, 2005 | 28.93 | 28.95 | 28.43 | 28.62 | 166,188 | -0.35(-1.20%) |
Sep 16, 2005 | 28.79 | 28.97 | 28.65 | 28.97 | 261,479 | +0.40(+1.41%) |
Sep 15, 2005 | 29.02 | 29.03 | 28.47 | 28.57 | 484,407 | -0.42(-1.46%) |
Sep 14, 2005 | 29.45 | 29.45 | 28.81 | 28.99 | 357,860 | -0.32(-1.10%) |
Sep 13, 2005 | 29.12 | 29.48 | 29.11 | 29.31 | 187,206 | +0.21(+0.73%) |
Sep 12, 2005 | 28.99 | 29.24 | 28.99 | 29.10 | 137,546 | +0.01(+0.03%) |
Sep 09, 2005 | 28.80 | 29.09 | 28.67 | 29.09 | 53,689 | +0.39(+1.38%) |
Sep 08, 2005 | 28.37 | 28.80 | 28.37 | 28.69 | 84,945 | +0.41(+1.46%) |
Sep 07, 2005 | 28.21 | 28.43 | 28.12 | 28.28 | 72,966 | +0.18(+0.65%) |
Sep 06, 2005 | 27.82 | 28.19 | 27.82 | 28.10 | 81,133 | +0.36(+1.29%) |
Sep 02, 2005 | 27.83 | 27.92 | 27.67 | 27.74 | 25,048 | -0.03(-0.10%) |
Sep 01, 2005 | 27.83 | 27.99 | 27.77 | 27.77 | 374,522 | -0.11(-0.40%) |
Aug 31, 2005 | 27.59 | 27.88 | 27.53 | 27.88 | 62,837 | +0.24(+0.86%) |
Aug 30, 2005 | 27.47 | 27.68 | 27.32 | 27.64 | 24,503 | +0.10(+0.37%) |
Aug 29, 2005 | 27.20 | 27.58 | 27.00 | 27.54 | 88,321 | +0.17(+0.64%) |
Aug 26, 2005 | 27.55 | 27.59 | 27.36 | 27.36 | 41,928 | -0.28(-1.00%) |
Aug 25, 2005 | 27.55 | 27.67 | 27.49 | 27.64 | 90,172 | +0.15(+0.53%) |
Aug 24, 2005 | 27.62 | 28.07 | 27.46 | 27.49 | 79,173 | -0.23(-0.83%) |
Aug 23, 2005 | 27.67 | 27.83 | 27.55 | 27.72 | 61,313 | +0.17(+0.63%) |
Aug 22, 2005 | 27.36 | 27.59 | 27.31 | 27.55 | 89,410 | +0.35(+1.28%) |
Aug 19, 2005 | 27.04 | 27.30 | 27.04 | 27.20 | 70,134 | +0.31(+1.16%) |
Aug 18, 2005 | 26.96 | 27.07 | 26.84 | 26.89 | 71,223 | -0.21(-0.78%) |
Aug 17, 2005 | 27.02 | 27.23 | 27.02 | 27.10 | 107,053 | +0.05(+0.17%) |
Aug 16, 2005 | 27.54 | 27.54 | 27.02 | 27.05 | 54,670 | -0.52(-1.90%) |
Aug 15, 2005 | 27.45 | 27.72 | 27.33 | 27.57 | 63,055 | +0.12(+0.43%) |
Aug 12, 2005 | 27.32 | 27.49 | 27.25 | 27.46 | 85,925 | -0.02(-0.07%) |
Aug 11, 2005 | 27.24 | 27.56 | 27.24 | 27.47 | 41,165 | +0.26(+0.94%) |
Aug 10, 2005 | 27.76 | 27.78 | 27.12 | 27.22 | 78,302 | -0.48(-1.72%) |
Aug 09, 2005 | 27.45 | 27.78 | 27.45 | 27.69 | 45,957 | +0.40(+1.48%) |
Aug 08, 2005 | 27.29 | 27.46 | 27.21 | 27.29 | 45,086 | +0.08(+0.30%) |
Aug 05, 2005 | 27.41 | 27.54 | 27.20 | 27.21 | 46,502 | -0.33(-1.20%) |
Aug 04, 2005 | 27.82 | 27.82 | 27.46 | 27.54 | 88,648 | -0.32(-1.15%) |
Aug 03, 2005 | 27.63 | 27.96 | 27.63 | 27.86 | 45,304 | +0.00(+0.00%) |
Aug 02, 2005 | 27.46 | 27.88 | 27.46 | 27.86 | 79,173 | +0.29(+1.07%) |
Aug 01, 2005 | 27.52 | 27.61 | 27.40 | 27.57 | 49,878 | +0.02(+0.07%) |
Jul 29, 2005 | 27.69 | 27.69 | 27.36 | 27.55 | 69,263 | -0.05(-0.17%) |
Jul 28, 2005 | 27.71 | 27.71 | 27.50 | 27.59 | 66,867 | -0.02(-0.07%) |
Jul 27, 2005 | 27.32 | 27.65 | 27.18 | 27.61 | 236,213 | +0.53(+1.97%) |
Jul 26, 2005 | 26.93 | 27.18 | 26.93 | 27.08 | 52,709 | +0.33(+1.24%) |
Jul 25, 2005 | 26.81 | 27.00 | 26.74 | 26.75 | 46,066 | -0.08(-0.31%) |
Jul 22, 2005 | 26.93 | 27.05 | 26.62 | 26.83 | 36,374 | +0.08(+0.31%) |
Jul 21, 2005 | 27.13 | 27.53 | 26.67 | 26.75 | 65,778 | -0.18(-0.68%) |
Jul 20, 2005 | 26.77 | 26.93 | 26.53 | 26.93 | 142,882 | -0.02(-0.07%) |
Jul 19, 2005 | 26.54 | 27.00 | 26.48 | 26.95 | 133,190 | +0.47(+1.77%) |
Jul 18, 2005 | 26.53 | 26.54 | 26.36 | 26.48 | 55,976 | -0.10(-0.38%) |
Jul 15, 2005 | 26.54 | 26.62 | 26.36 | 26.58 | 39,096 | +0.05(+0.17%) |
Jul 14, 2005 | 26.95 | 26.98 | 26.50 | 26.54 | 118,814 | -0.01(-0.03%) |
Jul 13, 2005 | 26.43 | 26.56 | 26.32 | 26.55 | 133,299 | +0.20(+0.77%) |
Jul 12, 2005 | 26.08 | 26.48 | 25.94 | 26.34 | 108,360 | +0.38(+1.45%) |
Jul 11, 2005 | 25.72 | 25.98 | 25.72 | 25.97 | 47,591 | +0.39(+1.54%) |
Jul 08, 2005 | 25.08 | 25.60 | 25.07 | 25.57 | 77,104 | +0.55(+2.20%) |
Jul 07, 2005 | 24.70 | 25.10 | 24.61 | 25.02 | 432,024 | -0.06(-0.22%) |
Jul 06, 2005 | 25.08 | 25.27 | 25.08 | 25.08 | 61,857 | -0.06(-0.26%) |
Jul 05, 2005 | 24.89 | 25.28 | 24.80 | 25.14 | 111,844 | +0.06(+0.26%) |
Jul 01, 2005 | 24.99 | 25.23 | 24.99 | 25.08 | 46,828 | +0.08(+0.33%) |
Jun 30, 2005 | 25.36 | 25.47 | 24.96 | 24.99 | 125,566 | -0.41(-1.63%) |
Jun 29, 2005 | 25.36 | 25.53 | 25.28 | 25.41 | 33,542 | +0.09(+0.36%) |
Jun 28, 2005 | 25.10 | 25.37 | 25.10 | 25.32 | 161,941 | +0.32(+1.29%) |
Jun 27, 2005 | 25.30 | 25.33 | 24.99 | 24.99 | 150,397 | -0.44(-1.73%) |
Jun 24, 2005 | 25.75 | 25.82 | 25.44 | 25.44 | 60,115 | -0.31(-1.21%) |
Jun 23, 2005 | 26.15 | 26.30 | 25.75 | 25.75 | 170,435 | -0.18(-0.71%) |
Jun 22, 2005 | 25.86 | 26.02 | 25.77 | 25.93 | 127,309 | +0.18(+0.71%) |
Jun 21, 2005 | 25.66 | 25.85 | 25.66 | 25.75 | 31,909 | +0.13(+0.50%) |
Jun 20, 2005 | 25.45 | 25.78 | 25.44 | 25.62 | 59,461 | +0.02(+0.07%) |
Jun 17, 2005 | 25.50 | 25.62 | 25.39 | 25.60 | 250,262 | +0.06(+0.22%) |
Jun 16, 2005 | 25.25 | 25.58 | 25.25 | 25.55 | 32,562 | +0.34(+1.35%) |
Jun 15, 2005 | 25.24 | 25.43 | 24.99 | 25.21 | 87,232 | -0.03(-0.11%) |
Jun 14, 2005 | 25.30 | 25.41 | 25.18 | 25.23 | 107,162 | -0.06(-0.22%) |
Jun 13, 2005 | 25.11 | 25.45 | 25.11 | 25.29 | 56,848 | +0.03(+0.11%) |
Jun 10, 2005 | 25.45 | 25.45 | 25.07 | 25.26 | 170,326 | -0.27(-1.04%) |
Jun 09, 2005 | 25.33 | 25.56 | 25.19 | 25.53 | 199,186 | +0.22(+0.87%) |
Jun 08, 2005 | 25.55 | 25.57 | 25.25 | 25.31 | 98,340 | -0.02(-0.07%) |
Jun 07, 2005 | 25.58 | 25.77 | 25.32 | 25.32 | 108,033 | -0.14(-0.54%) |
Jun 06, 2005 | 25.57 | 25.70 | 25.38 | 25.46 | 75,688 | -0.16(-0.61%) |
Jun 03, 2005 | 25.76 | 25.76 | 25.52 | 25.62 | 72,203 | -0.12(-0.46%) |
Jun 02, 2005 | 25.76 | 25.85 | 25.64 | 25.74 | 92,677 | +0.14(+0.54%) |
Jun 01, 2005 | 25.31 | 25.82 | 25.30 | 25.60 | 120,666 | +0.36(+1.42%) |
May 31, 2005 | 25.25 | 25.30 | 25.10 | 25.24 | 58,808 | +0.00(+0.00%) |
May 27, 2005 | 25.33 | 25.34 | 25.10 | 25.24 | 40,403 | +0.00(+0.00%) |
May 26, 2005 | 25.02 | 25.35 | 25.02 | 25.24 | 127,418 | +0.38(+1.51%) |
May 25, 2005 | 25.00 | 25.00 | 24.66 | 24.87 | 99,865 | -0.22(-0.88%) |
May 24, 2005 | 24.96 | 25.09 | 24.80 | 25.09 | 113,369 | +0.08(+0.33%) |
May 23, 2005 | 24.97 | 25.13 | 24.88 | 25.00 | 240,461 | +0.14(+0.55%) |
May 20, 2005 | 24.77 | 24.88 | 24.53 | 24.87 | 242,530 | +0.18(+0.74%) |
May 19, 2005 | 24.50 | 24.73 | 24.43 | 24.68 | 118,379 | +0.28(+1.13%) |
May 18, 2005 | 24.05 | 24.58 | 24.05 | 24.41 | 259,192 | +0.36(+1.49%) |
May 17, 2005 | 23.82 | 24.08 | 23.64 | 24.05 | 628,814 | +0.15(+0.61%) |
May 16, 2005 | 23.93 | 23.97 | 23.73 | 23.90 | 397,828 | +0.06(+0.23%) |
May 13, 2005 | 23.62 | 24.03 | 23.50 | 23.85 | 100,192 | +0.29(+1.25%) |
May 12, 2005 | 23.68 | 23.98 | 23.44 | 23.55 | 94,529 | -0.10(-0.43%) |
May 11, 2005 | 23.41 | 23.69 | 23.14 | 23.65 | 55,868 | +0.42(+1.82%) |
May 10, 2005 | 23.60 | 23.60 | 23.12 | 23.23 | 87,341 | -0.43(-1.82%) |
May 09, 2005 | 22.96 | 23.66 | 22.96 | 23.66 | 195,810 | +0.66(+2.87%) |
May 06, 2005 | 23.05 | 23.08 | 22.84 | 23.00 | 38,552 | +0.21(+0.93%) |
May 05, 2005 | 22.88 | 23.09 | 22.74 | 22.79 | 372,671 | -0.04(-0.16%) |
May 04, 2005 | 22.61 | 22.90 | 22.46 | 22.83 | 385,304 | +0.28(+1.26%) |
May 03, 2005 | 22.48 | 22.71 | 22.43 | 22.54 | 72,312 | +0.05(+0.20%) |