Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.98 | 29.10 | 28.78 | 29.02 | 806,296 | +0.04(+0.14%) |
Apr 27, 2006 | 28.37 | 29.18 | 28.24 | 28.98 | 1,321,556 | +0.55(+1.93%) |
Apr 26, 2006 | 28.71 | 28.89 | 28.37 | 28.44 | 1,084,144 | -0.27(-0.94%) |
Apr 25, 2006 | 29.17 | 29.17 | 28.60 | 28.71 | 903,482 | -0.45(-1.54%) |
Apr 24, 2006 | 28.98 | 29.16 | 28.80 | 29.16 | 1,017,155 | +0.18(+0.64%) |
Apr 21, 2006 | 29.19 | 29.37 | 28.90 | 28.97 | 944,960 | -0.05(-0.18%) |
Apr 20, 2006 | 28.98 | 29.32 | 28.94 | 29.02 | 795,884 | +0.08(+0.28%) |
Apr 19, 2006 | 29.04 | 29.20 | 28.84 | 28.94 | 597,346 | -0.09(-0.32%) |
Apr 18, 2006 | 28.61 | 29.13 | 28.63 | 29.04 | 989,561 | +0.43(+1.51%) |
Apr 17, 2006 | 28.48 | 28.63 | 28.45 | 28.60 | 750,935 | +0.13(+0.47%) |
Apr 13, 2006 | 28.61 | 28.63 | 28.41 | 28.47 | 750,762 | -0.14(-0.50%) |
Apr 12, 2006 | 28.32 | 28.68 | 28.24 | 28.61 | 1,118,680 | +0.31(+1.08%) |
Apr 11, 2006 | 28.67 | 28.72 | 28.21 | 28.31 | 1,509,680 | -0.27(-0.93%) |
Apr 10, 2006 | 28.53 | 28.89 | 28.53 | 28.57 | 885,607 | -0.03(-0.10%) |
Apr 07, 2006 | 28.85 | 28.98 | 28.58 | 28.60 | 1,150,960 | -0.30(-1.04%) |
Apr 06, 2006 | 29.40 | 29.42 | 28.90 | 28.90 | 1,119,027 | -0.56(-1.92%) |
Apr 05, 2006 | 29.05 | 29.51 | 28.98 | 29.47 | 1,090,045 | +0.41(+1.43%) |
Apr 04, 2006 | 28.80 | 29.12 | 28.68 | 29.05 | 944,266 | +0.18(+0.62%) |
Apr 03, 2006 | 28.97 | 29.25 | 28.71 | 28.87 | 1,448,418 | +0.17(+0.58%) |
Mar 31, 2006 | 28.97 | 29.10 | 28.67 | 28.71 | 1,575,281 | -0.28(-0.97%) |
Mar 30, 2006 | 29.21 | 29.34 | 28.85 | 28.99 | 1,439,568 | -0.21(-0.73%) |
Mar 29, 2006 | 29.01 | 29.34 | 28.94 | 29.20 | 809,767 | +0.13(+0.46%) |
Mar 28, 2006 | 28.87 | 29.34 | 28.75 | 29.07 | 1,330,580 | +0.14(+0.50%) |
Mar 27, 2006 | 29.20 | 29.24 | 28.84 | 28.93 | 1,584,305 | -0.19(-0.65%) |
Mar 24, 2006 | 29.13 | 29.22 | 28.96 | 29.12 | 813,585 | +0.02(+0.06%) |
Mar 23, 2006 | 29.10 | 29.17 | 28.84 | 29.10 | 1,252,137 | +0.07(+0.26%) |
Mar 22, 2006 | 28.81 | 29.12 | 28.70 | 29.02 | 864,608 | +0.24(+0.84%) |
Mar 21, 2006 | 29.05 | 29.05 | 28.66 | 28.78 | 1,148,009 | -0.20(-0.70%) |
Mar 20, 2006 | 29.35 | 29.42 | 28.90 | 28.98 | 823,478 | -0.31(-1.04%) |
Mar 17, 2006 | 29.53 | 29.53 | 29.17 | 29.29 | 1,110,003 | -0.13(-0.45%) |
Mar 16, 2006 | 29.24 | 29.51 | 29.20 | 29.42 | 783,562 | +0.36(+1.23%) |
Mar 15, 2006 | 29.20 | 29.25 | 28.93 | 29.06 | 1,031,560 | -0.14(-0.47%) |
Mar 14, 2006 | 29.07 | 29.23 | 28.88 | 29.20 | 973,769 | +0.19(+0.66%) |
Mar 13, 2006 | 29.01 | 29.16 | 28.89 | 29.01 | 1,320,688 | -0.04(-0.14%) |
Mar 10, 2006 | 28.85 | 29.14 | 28.79 | 29.05 | 1,289,450 | +0.21(+0.74%) |
Mar 09, 2006 | 28.81 | 28.92 | 28.51 | 28.84 | 2,490,565 | +0.47(+1.64%) |
Mar 08, 2006 | 28.29 | 28.61 | 27.95 | 28.37 | 1,505,168 | +0.09(+0.31%) |
Mar 07, 2006 | 28.39 | 28.39 | 28.15 | 28.29 | 1,484,690 | -0.08(-0.28%) |
Mar 06, 2006 | 28.75 | 28.87 | 28.35 | 28.37 | 1,791,520 | -0.80(-2.73%) |
Mar 03, 2006 | 28.87 | 29.41 | 28.83 | 29.16 | 1,924,803 | +0.27(+0.94%) |
Mar 02, 2006 | 28.89 | 28.91 | 28.68 | 28.89 | 1,607,560 | -0.14(-0.48%) |
Mar 01, 2006 | 29.20 | 29.20 | 28.94 | 29.03 | 762,563 | -0.17(-0.57%) |
Feb 28, 2006 | 29.55 | 29.62 | 29.10 | 29.20 | 1,108,094 | -0.35(-1.19%) |
Feb 27, 2006 | 29.39 | 29.72 | 29.39 | 29.55 | 1,142,630 | +0.09(+0.29%) |
Feb 24, 2006 | 29.47 | 29.53 | 29.36 | 29.46 | 786,686 | +0.07(+0.24%) |
Feb 23, 2006 | 29.26 | 29.53 | 29.21 | 29.39 | 1,343,249 | -0.06(-0.22%) |
Feb 22, 2006 | 29.21 | 29.47 | 29.21 | 29.46 | 1,300,036 | +0.33(+1.15%) |
Feb 21, 2006 | 28.92 | 29.22 | 28.86 | 29.12 | 1,195,735 | +0.22(+0.76%) |
Feb 17, 2006 | 28.84 | 28.94 | 28.70 | 28.90 | 2,356,761 | +0.03(+0.12%) |
Feb 16, 2006 | 28.76 | 28.89 | 28.74 | 28.87 | 1,154,604 | +0.03(+0.10%) |
Feb 15, 2006 | 28.75 | 28.92 | 28.64 | 28.84 | 1,334,919 | +0.03(+0.12%) |
Feb 14, 2006 | 29.10 | 29.27 | 28.75 | 28.80 | 1,540,745 | -0.35(-1.21%) |
Feb 13, 2006 | 29.09 | 29.28 | 29.09 | 29.16 | 704,598 | -0.05(-0.18%) |
Feb 10, 2006 | 29.06 | 29.29 | 29.00 | 29.21 | 1,087,095 | +0.17(+0.58%) |
Feb 09, 2006 | 29.04 | 29.27 | 28.91 | 29.04 | 1,295,697 | +0.09(+0.30%) |
Feb 08, 2006 | 28.79 | 28.98 | 28.78 | 28.95 | 1,053,600 | +0.03(+0.10%) |
Feb 07, 2006 | 28.89 | 29.08 | 28.79 | 28.93 | 1,011,081 | -0.05(-0.16%) |
Feb 06, 2006 | 28.93 | 29.02 | 28.88 | 28.97 | 1,139,159 | +0.06(+0.20%) |
Feb 03, 2006 | 28.99 | 29.08 | 28.75 | 28.91 | 1,029,824 | -0.27(-0.93%) |
Feb 02, 2006 | 29.36 | 29.46 | 29.02 | 29.19 | 1,469,765 | -0.32(-1.09%) |
Feb 01, 2006 | 29.13 | 29.55 | 29.13 | 29.51 | 1,149,051 | +0.26(+0.89%) |
Jan 31, 2006 | 29.38 | 29.43 | 29.13 | 29.25 | 1,321,903 | -0.07(-0.24%) |
Jan 30, 2006 | 29.52 | 29.56 | 29.32 | 29.32 | 797,272 | -0.25(-0.86%) |
Jan 27, 2006 | 29.69 | 29.94 | 29.55 | 29.57 | 1,023,230 | -0.11(-0.37%) |
Jan 26, 2006 | 29.67 | 29.88 | 29.56 | 29.68 | 1,465,773 | +0.02(+0.06%) |
Jan 25, 2006 | 30.27 | 30.40 | 29.49 | 29.66 | 2,311,465 | -0.60(-1.98%) |
Jan 24, 2006 | 30.03 | 30.29 | 29.85 | 30.26 | 1,287,541 | +0.31(+1.02%) |
Jan 23, 2006 | 29.88 | 30.10 | 29.84 | 29.96 | 770,025 | +0.02(+0.08%) |
Jan 20, 2006 | 30.08 | 30.34 | 29.84 | 29.93 | 1,603,742 | -0.24(-0.80%) |
Jan 19, 2006 | 29.78 | 30.23 | 29.69 | 30.18 | 1,251,096 | +0.41(+1.37%) |
Jan 18, 2006 | 29.70 | 29.91 | 29.54 | 29.77 | 1,885,582 | +0.06(+0.19%) |
Jan 17, 2006 | 29.39 | 29.71 | 29.21 | 29.71 | 1,484,516 | +0.31(+1.04%) |
Jan 13, 2006 | 29.21 | 29.43 | 29.19 | 29.40 | 876,930 | +0.15(+0.51%) |
Jan 12, 2006 | 29.39 | 29.44 | 29.23 | 29.25 | 1,175,950 | -0.19(-0.65%) |
Jan 11, 2006 | 29.66 | 29.70 | 29.38 | 29.44 | 1,595,933 | -0.30(-1.01%) |
Jan 10, 2006 | 29.58 | 29.81 | 29.54 | 29.74 | 609,148 | -0.02(-0.08%) |
Jan 09, 2006 | 29.93 | 29.95 | 29.68 | 29.77 | 857,319 | -0.14(-0.48%) |
Jan 06, 2006 | 29.62 | 29.96 | 29.48 | 29.91 | 1,121,283 | +0.43(+1.47%) |
Jan 05, 2006 | 29.73 | 29.83 | 29.39 | 29.48 | 1,582,049 | -0.25(-0.85%) |
Jan 04, 2006 | 29.91 | 29.91 | 29.44 | 29.73 | 1,771,735 | -0.15(-0.50%) |
Jan 03, 2006 | 29.79 | 29.94 | 29.52 | 29.88 | 1,562,786 | +0.36(+1.21%) |
Dec 30, 2005 | 29.72 | 29.72 | 29.39 | 29.53 | 655,658 | -0.20(-0.66%) |
Dec 29, 2005 | 29.99 | 30.03 | 29.67 | 29.72 | 617,999 | -0.13(-0.44%) |
Dec 28, 2005 | 29.82 | 29.99 | 29.72 | 29.85 | 751,109 | +0.03(+0.10%) |
Dec 27, 2005 | 29.88 | 30.03 | 29.81 | 29.82 | 840,312 | +0.01(+0.04%) |
Dec 23, 2005 | 29.85 | 30.00 | 29.76 | 29.81 | 540,250 | +0.00(+0.00%) |
Dec 22, 2005 | 29.79 | 29.94 | 29.70 | 29.81 | 736,704 | +0.13(+0.45%) |
Dec 21, 2005 | 30.05 | 30.10 | 29.62 | 29.68 | 1,060,889 | -0.22(-0.75%) |
Dec 20, 2005 | 29.80 | 30.01 | 29.74 | 29.91 | 718,135 | +0.10(+0.35%) |
Dec 19, 2005 | 30.02 | 30.18 | 29.73 | 29.80 | 1,203,024 | -0.32(-1.05%) |
Dec 16, 2005 | 30.15 | 30.41 | 30.04 | 30.12 | 1,628,733 | -0.03(-0.10%) |
Dec 15, 2005 | 30.15 | 30.54 | 30.08 | 30.15 | 2,005,850 | +0.00(+0.00%) |
Dec 14, 2005 | 29.89 | 30.24 | 29.84 | 30.15 | 1,420,130 | +0.36(+1.20%) |
Dec 13, 2005 | 29.58 | 29.84 | 29.58 | 29.79 | 1,290,491 | +0.21(+0.70%) |
Dec 12, 2005 | 29.73 | 29.89 | 29.50 | 29.58 | 1,450,327 | -0.10(-0.33%) |
Dec 09, 2005 | 29.66 | 29.88 | 29.58 | 29.68 | 1,138,464 | +0.11(+0.37%) |
Dec 08, 2005 | 29.56 | 29.79 | 29.43 | 29.57 | 1,653,897 | +0.08(+0.27%) |
Dec 07, 2005 | 29.72 | 29.84 | 29.35 | 29.49 | 855,237 | -0.22(-0.74%) |
Dec 06, 2005 | 29.96 | 30.01 | 29.65 | 29.71 | 1,586,041 | -0.21(-0.71%) |
Dec 05, 2005 | 29.99 | 30.18 | 29.70 | 29.92 | 1,146,100 | -0.56(-1.83%) |
Dec 02, 2005 | 30.29 | 30.48 | 30.08 | 30.48 | 1,065,401 | +0.20(+0.65%) |
Dec 01, 2005 | 30.40 | 30.43 | 30.10 | 30.29 | 1,211,354 | +0.06(+0.19%) |
Nov 30, 2005 | 30.62 | 30.76 | 30.23 | 30.23 | 1,336,307 | -0.28(-0.93%) |
Nov 29, 2005 | 30.63 | 30.89 | 30.51 | 30.51 | 1,006,048 | -0.05(-0.15%) |
Nov 28, 2005 | 30.49 | 30.70 | 30.30 | 30.56 | 955,893 | +0.06(+0.21%) |
Nov 25, 2005 | 30.34 | 30.52 | 30.26 | 30.49 | 329,044 | +0.29(+0.95%) |
Nov 23, 2005 | 29.97 | 30.38 | 29.85 | 30.21 | 1,143,844 | +0.24(+0.79%) |
Nov 22, 2005 | 29.76 | 29.97 | 29.54 | 29.97 | 1,388,892 | +0.13(+0.42%) |
Nov 21, 2005 | 29.66 | 30.02 | 29.66 | 29.84 | 910,424 | +0.08(+0.27%) |
Nov 18, 2005 | 30.07 | 30.08 | 29.46 | 29.76 | 889,252 | -0.14(-0.46%) |
Nov 17, 2005 | 29.42 | 29.92 | 29.42 | 29.90 | 885,781 | +0.49(+1.67%) |
Nov 16, 2005 | 29.33 | 29.58 | 29.27 | 29.41 | 671,277 | +0.10(+0.33%) |
Nov 15, 2005 | 29.37 | 29.53 | 29.20 | 29.31 | 1,083,103 | -0.10(-0.33%) |
Nov 14, 2005 | 29.56 | 29.73 | 29.35 | 29.41 | 714,317 | -0.33(-1.10%) |
Nov 11, 2005 | 29.87 | 29.89 | 29.51 | 29.74 | 843,262 | -0.12(-0.41%) |
Nov 10, 2005 | 29.77 | 29.88 | 29.35 | 29.86 | 986,785 | +0.07(+0.23%) |
Nov 09, 2005 | 29.50 | 30.00 | 29.46 | 29.79 | 1,009,866 | +0.27(+0.90%) |
Nov 08, 2005 | 29.39 | 29.81 | 29.25 | 29.53 | 895,846 | +0.09(+0.29%) |
Nov 07, 2005 | 29.88 | 29.93 | 29.31 | 29.44 | 920,490 | -0.29(-0.99%) |
Nov 04, 2005 | 29.93 | 30.06 | 29.59 | 29.73 | 873,806 | -0.04(-0.14%) |
Nov 03, 2005 | 29.89 | 30.10 | 29.47 | 29.77 | 2,449,087 | -0.05(-0.15%) |
Nov 02, 2005 | 29.68 | 29.87 | 29.40 | 29.82 | 1,346,373 | +0.06(+0.21%) |
Nov 01, 2005 | 29.73 | 29.93 | 29.60 | 29.76 | 1,620,576 | -0.55(-1.83%) |
Oct 31, 2005 | 30.03 | 30.43 | 30.02 | 30.31 | 1,301,598 | +0.31(+1.02%) |
Oct 28, 2005 | 29.44 | 30.02 | 29.44 | 30.00 | 912,333 | +0.56(+1.90%) |
Oct 27, 2005 | 29.65 | 29.74 | 29.20 | 29.44 | 1,250,749 | -0.20(-0.66%) |
Oct 26, 2005 | 30.04 | 30.04 | 29.55 | 29.64 | 1,021,320 | -0.40(-1.32%) |
Oct 25, 2005 | 29.86 | 30.25 | 29.64 | 30.04 | 1,983,289 | +0.03(+0.12%) |
Oct 24, 2005 | 29.16 | 30.07 | 29.02 | 30.00 | 1,973,917 | +1.06(+3.66%) |
Oct 21, 2005 | 28.77 | 29.14 | 28.69 | 28.94 | 1,458,484 | +0.21(+0.72%) |
Oct 20, 2005 | 29.19 | 29.31 | 28.63 | 28.74 | 1,819,981 | -0.46(-1.56%) |
Oct 19, 2005 | 29.01 | 29.19 | 28.77 | 29.19 | 1,801,238 | +0.18(+0.62%) |
Oct 18, 2005 | 29.39 | 29.50 | 28.94 | 29.01 | 1,248,493 | -0.38(-1.29%) |
Oct 17, 2005 | 28.95 | 29.59 | 28.90 | 29.39 | 1,284,591 | +0.33(+1.15%) |
Oct 14, 2005 | 28.93 | 29.12 | 28.66 | 29.06 | 1,612,593 | +0.29(+1.00%) |
Oct 13, 2005 | 29.25 | 29.29 | 28.59 | 28.77 | 2,284,912 | -0.55(-1.89%) |
Oct 12, 2005 | 29.47 | 29.68 | 29.12 | 29.32 | 1,932,613 | -0.14(-0.47%) |
Oct 11, 2005 | 29.73 | 30.01 | 29.44 | 29.46 | 1,090,218 | -0.13(-0.43%) |
Oct 10, 2005 | 30.02 | 30.07 | 29.53 | 29.59 | 936,803 | -0.43(-1.42%) |
Oct 07, 2005 | 29.88 | 30.23 | 29.77 | 30.02 | 1,351,579 | +0.13(+0.44%) |
Oct 06, 2005 | 29.97 | 30.20 | 29.44 | 29.88 | 2,396,850 | -0.17(-0.58%) |
Oct 05, 2005 | 30.36 | 30.64 | 30.04 | 30.06 | 2,792,015 | -0.47(-1.55%) |
Oct 04, 2005 | 31.10 | 31.17 | 30.52 | 30.53 | 1,230,444 | -0.49(-1.58%) |
Oct 03, 2005 | 30.91 | 31.38 | 30.87 | 31.02 | 1,981,553 | +0.20(+0.64%) |
Sep 30, 2005 | 31.05 | 31.10 | 30.55 | 30.82 | 1,551,505 | -0.23(-0.74%) |
Sep 29, 2005 | 30.91 | 31.15 | 30.66 | 31.05 | 1,079,285 | +0.14(+0.47%) |
Sep 28, 2005 | 30.91 | 30.99 | 30.57 | 30.91 | 1,166,752 | +0.26(+0.85%) |
Sep 27, 2005 | 30.56 | 30.75 | 30.29 | 30.65 | 1,295,350 | +0.23(+0.76%) |
Sep 26, 2005 | 30.60 | 30.70 | 30.32 | 30.42 | 1,140,547 | -0.06(-0.19%) |
Sep 23, 2005 | 30.48 | 30.59 | 30.19 | 30.48 | 1,583,785 | +0.02(+0.08%) |
Sep 22, 2005 | 30.31 | 30.48 | 29.99 | 30.45 | 3,208,006 | -0.61(-1.97%) |
Sep 21, 2005 | 31.99 | 32.14 | 30.72 | 31.06 | 3,342,678 | -0.92(-2.86%) |
Sep 20, 2005 | 31.98 | 32.33 | 31.91 | 31.98 | 1,137,944 | -0.16(-0.50%) |
Sep 19, 2005 | 32.14 | 32.54 | 32.11 | 32.14 | 653,402 | -0.29(-0.91%) |
Sep 16, 2005 | 32.26 | 32.46 | 32.09 | 32.44 | 1,936,778 | +0.32(+0.99%) |
Sep 15, 2005 | 31.93 | 32.24 | 31.88 | 32.12 | 845,865 | +0.28(+0.89%) |
Sep 14, 2005 | 31.70 | 31.93 | 31.62 | 31.84 | 860,269 | +0.24(+0.77%) |
Sep 13, 2005 | 31.76 | 31.83 | 31.55 | 31.59 | 967,868 | -0.16(-0.51%) |
Sep 12, 2005 | 31.73 | 31.86 | 31.58 | 31.76 | 673,707 | -0.08(-0.25%) |
Sep 09, 2005 | 31.71 | 31.92 | 31.70 | 31.84 | 1,188,272 | +0.15(+0.47%) |
Sep 08, 2005 | 31.80 | 31.91 | 31.64 | 31.69 | 1,264,806 | -0.24(-0.76%) |
Sep 07, 2005 | 32.04 | 32.10 | 31.78 | 31.93 | 1,108,441 | -0.18(-0.56%) |
Sep 06, 2005 | 31.99 | 32.29 | 31.93 | 32.11 | 1,278,863 | -0.08(-0.25%) |
Sep 02, 2005 | 32.16 | 32.33 | 31.95 | 32.19 | 1,616,758 | +0.03(+0.09%) |
Sep 01, 2005 | 31.65 | 32.16 | 31.24 | 32.16 | 2,191,892 | +0.51(+1.60%) |
Aug 31, 2005 | 31.47 | 31.65 | 31.26 | 31.65 | 1,164,149 | +0.19(+0.60%) |
Aug 30, 2005 | 31.44 | 31.57 | 31.13 | 31.46 | 1,016,461 | +0.02(+0.06%) |
Aug 29, 2005 | 31.05 | 31.49 | 30.89 | 31.44 | 1,013,164 | +0.24(+0.76%) |
Aug 26, 2005 | 31.42 | 31.45 | 31.20 | 31.21 | 1,007,610 | -0.14(-0.44%) |
Aug 25, 2005 | 31.26 | 31.39 | 31.14 | 31.35 | 1,057,418 | +0.22(+0.70%) |
Aug 24, 2005 | 31.46 | 31.64 | 31.12 | 31.13 | 1,210,313 | -0.32(-1.03%) |
Aug 23, 2005 | 31.22 | 31.55 | 31.22 | 31.45 | 592,661 | +0.18(+0.59%) |
Aug 22, 2005 | 31.31 | 31.59 | 31.01 | 31.27 | 1,245,022 | -0.05(-0.15%) |
Aug 19, 2005 | 31.17 | 31.36 | 30.91 | 31.31 | 704,772 | +0.28(+0.91%) |
Aug 18, 2005 | 30.94 | 31.10 | 30.79 | 31.03 | 800,396 | +0.11(+0.35%) |
Aug 17, 2005 | 31.01 | 31.11 | 30.64 | 30.92 | 864,087 | -0.14(-0.45%) |
Aug 16, 2005 | 31.60 | 31.60 | 31.04 | 31.06 | 660,344 | -0.54(-1.71%) |
Aug 15, 2005 | 31.57 | 31.66 | 31.47 | 31.60 | 570,100 | +0.05(+0.16%) |
Aug 12, 2005 | 31.52 | 31.65 | 31.27 | 31.55 | 875,194 | +0.03(+0.09%) |
Aug 11, 2005 | 31.47 | 31.67 | 31.34 | 31.52 | 821,048 | +0.11(+0.35%) |
Aug 10, 2005 | 31.48 | 31.84 | 31.14 | 31.41 | 984,529 | +0.08(+0.24%) |
Aug 09, 2005 | 31.13 | 31.40 | 31.01 | 31.33 | 1,296,739 | +0.29(+0.95%) |
Aug 08, 2005 | 31.82 | 31.83 | 30.91 | 31.04 | 1,785,966 | -0.59(-1.86%) |
Aug 05, 2005 | 32.21 | 32.22 | 31.32 | 31.63 | 1,230,270 | -0.62(-1.93%) |
Aug 04, 2005 | 32.39 | 32.39 | 32.10 | 32.25 | 772,108 | -0.14(-0.44%) |
Aug 03, 2005 | 32.18 | 32.71 | 32.11 | 32.39 | 1,074,773 | +0.21(+0.66%) |
Aug 02, 2005 | 31.79 | 32.22 | 31.79 | 32.18 | 1,143,150 | +0.46(+1.45%) |
Aug 01, 2005 | 32.18 | 32.18 | 31.67 | 31.72 | 869,814 | -0.33(-1.02%) |
Jul 29, 2005 | 32.15 | 32.34 | 31.93 | 32.05 | 779,917 | -0.21(-0.64%) |
Jul 28, 2005 | 32.27 | 32.28 | 32.04 | 32.26 | 1,330,233 | +0.41(+1.30%) |
Jul 27, 2005 | 31.62 | 31.84 | 31.52 | 31.84 | 1,310,449 | +0.31(+0.97%) |
Jul 26, 2005 | 31.66 | 31.73 | 31.50 | 31.54 | 1,442,865 | -0.12(-0.38%) |
Jul 25, 2005 | 31.76 | 31.88 | 31.61 | 31.66 | 506,235 | -0.10(-0.31%) |
Jul 22, 2005 | 31.62 | 31.83 | 31.42 | 31.76 | 885,087 | +0.14(+0.44%) |
Jul 21, 2005 | 31.84 | 31.98 | 31.32 | 31.62 | 1,445,468 | -0.44(-1.38%) |
Jul 20, 2005 | 32.07 | 32.11 | 31.77 | 32.06 | 823,130 | +0.02(+0.07%) |
Jul 19, 2005 | 31.93 | 32.15 | 31.85 | 32.04 | 1,046,138 | +0.19(+0.60%) |
Jul 18, 2005 | 31.83 | 32.03 | 31.83 | 31.85 | 807,511 | -0.05(-0.14%) |
Jul 15, 2005 | 32.01 | 32.05 | 31.86 | 31.89 | 881,963 | -0.11(-0.34%) |
Jul 14, 2005 | 32.24 | 32.33 | 31.80 | 32.00 | 1,339,778 | -0.24(-0.73%) |
Jul 13, 2005 | 32.10 | 32.27 | 32.03 | 32.24 | 957,282 | +0.02(+0.07%) |
Jul 12, 2005 | 32.07 | 32.36 | 32.00 | 32.22 | 501,375 | +0.15(+0.47%) |
Jul 11, 2005 | 32.05 | 32.27 | 31.93 | 32.07 | 1,366,678 | +0.03(+0.11%) |
Jul 08, 2005 | 31.85 | 32.11 | 31.77 | 32.03 | 1,149,398 | +0.18(+0.56%) |
Jul 07, 2005 | 31.61 | 31.92 | 31.49 | 31.85 | 1,022,362 | +0.13(+0.42%) |
Jul 06, 2005 | 32.07 | 32.12 | 31.66 | 31.72 | 812,718 | -0.35(-1.08%) |
Jul 05, 2005 | 32.05 | 32.12 | 31.76 | 32.07 | 754,232 | +0.02(+0.05%) |
Jul 01, 2005 | 32.04 | 32.19 | 31.81 | 32.05 | 796,057 | +0.18(+0.58%) |
Jun 30, 2005 | 32.11 | 32.18 | 31.82 | 31.86 | 792,239 | -0.07(-0.22%) |
Jun 29, 2005 | 31.98 | 32.03 | 31.84 | 31.93 | 736,184 | +0.07(+0.22%) |
Jun 28, 2005 | 31.55 | 31.87 | 31.55 | 31.86 | 1,051,171 | +0.37(+1.17%) |
Jun 27, 2005 | 31.40 | 31.54 | 31.16 | 31.50 | 798,660 | +0.09(+0.29%) |
Jun 24, 2005 | 31.56 | 31.77 | 31.36 | 31.40 | 1,004,313 | -0.16(-0.49%) |
Jun 23, 2005 | 31.63 | 31.66 | 31.37 | 31.56 | 950,687 | -0.07(-0.24%) |
Jun 22, 2005 | 31.66 | 31.68 | 31.44 | 31.63 | 984,876 | +0.16(+0.51%) |
Jun 21, 2005 | 31.51 | 31.54 | 31.30 | 31.47 | 1,006,569 | +0.07(+0.24%) |
Jun 20, 2005 | 31.41 | 31.50 | 31.20 | 31.40 | 1,096,466 | +0.00(+0.00%) |
Jun 17, 2005 | 31.20 | 31.44 | 31.14 | 31.40 | 3,135,290 | +0.22(+0.72%) |
Jun 16, 2005 | 31.01 | 31.37 | 31.00 | 31.17 | 1,785,619 | +0.16(+0.52%) |
Jun 15, 2005 | 31.16 | 31.20 | 30.81 | 31.01 | 829,378 | -0.18(-0.57%) |
Jun 14, 2005 | 31.16 | 31.33 | 30.97 | 31.19 | 657,741 | +0.16(+0.50%) |
Jun 13, 2005 | 30.76 | 31.21 | 30.75 | 31.03 | 827,643 | +0.12(+0.37%) |
Jun 10, 2005 | 31.06 | 31.12 | 30.82 | 30.92 | 841,700 | +0.05(+0.17%) |
Jun 09, 2005 | 31.00 | 31.09 | 30.79 | 30.87 | 1,262,203 | -0.13(-0.43%) |
Jun 08, 2005 | 30.87 | 31.05 | 30.78 | 31.00 | 915,110 | +0.05(+0.17%) |
Jun 07, 2005 | 30.70 | 31.20 | 30.70 | 30.95 | 1,345,158 | +0.18(+0.58%) |
Jun 06, 2005 | 30.97 | 31.10 | 30.74 | 30.77 | 2,047,154 | -0.82(-2.59%) |
Jun 03, 2005 | 31.33 | 31.59 | 31.22 | 31.59 | 2,463,492 | -0.14(-0.45%) |
Jun 02, 2005 | 31.75 | 31.82 | 31.62 | 31.73 | 1,256,997 | +0.04(+0.13%) |
Jun 01, 2005 | 31.49 | 31.85 | 31.47 | 31.69 | 1,400,693 | +0.24(+0.77%) |
May 31, 2005 | 31.30 | 31.67 | 31.29 | 31.45 | 1,818,593 | +0.20(+0.65%) |
May 27, 2005 | 31.46 | 31.46 | 31.08 | 31.25 | 1,475,839 | +0.33(+1.06%) |
May 26, 2005 | 30.91 | 31.17 | 30.90 | 30.92 | 825,213 | +0.01(+0.04%) |
May 25, 2005 | 30.71 | 31.10 | 30.71 | 30.91 | 1,198,164 | +0.20(+0.66%) |
May 24, 2005 | 30.82 | 30.82 | 30.54 | 30.71 | 1,362,166 | -0.01(-0.02%) |
May 23, 2005 | 30.71 | 30.79 | 30.49 | 30.71 | 1,488,681 | +0.02(+0.06%) |
May 20, 2005 | 30.68 | 30.78 | 30.56 | 30.70 | 1,372,579 | +0.01(+0.04%) |
May 19, 2005 | 30.86 | 30.97 | 30.53 | 30.68 | 1,097,681 | -0.14(-0.47%) |
May 18, 2005 | 30.91 | 31.05 | 30.75 | 30.83 | 1,250,923 | -0.09(-0.28%) |
May 17, 2005 | 30.54 | 30.98 | 30.40 | 30.91 | 1,928,448 | +0.37(+1.23%) |
May 16, 2005 | 30.13 | 30.55 | 29.95 | 30.54 | 1,224,543 | +0.41(+1.38%) |
May 13, 2005 | 30.64 | 30.64 | 29.78 | 30.12 | 1,555,844 | -0.51(-1.67%) |
May 12, 2005 | 30.60 | 30.81 | 30.45 | 30.64 | 874,153 | +0.04(+0.13%) |
May 11, 2005 | 30.42 | 30.68 | 30.21 | 30.60 | 1,071,649 | +0.24(+0.78%) |
May 10, 2005 | 30.51 | 30.51 | 30.22 | 30.36 | 1,066,096 | -0.22(-0.72%) |
May 09, 2005 | 30.28 | 30.58 | 29.99 | 30.58 | 1,610,164 | +0.32(+1.07%) |
May 06, 2005 | 30.54 | 30.73 | 30.25 | 30.26 | 1,356,612 | -0.15(-0.49%) |
May 05, 2005 | 30.41 | 30.43 | 30.05 | 30.41 | 1,262,203 | -0.01(-0.02%) |
May 04, 2005 | 30.19 | 30.44 | 29.89 | 30.41 | 1,331,275 | +0.39(+1.31%) |
May 03, 2005 | 30.05 | 30.22 | 29.93 | 30.02 | 1,148,530 | -0.02(-0.08%) |