Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.38 | 37.31 | 36.32 | 37.09 | 680,905 | +0.63(+1.72%) |
Apr 27, 2006 | 35.93 | 36.70 | 35.90 | 36.46 | 530,303 | +0.56(+1.57%) |
Apr 26, 2006 | 35.88 | 36.09 | 35.49 | 35.90 | 829,789 | +1.17(+3.38%) |
Apr 25, 2006 | 34.44 | 34.73 | 34.18 | 34.72 | 412,944 | +0.38(+1.12%) |
Apr 24, 2006 | 33.99 | 34.41 | 33.73 | 34.34 | 791,398 | +0.25(+0.73%) |
Apr 21, 2006 | 34.31 | 34.31 | 33.97 | 34.09 | 289,341 | -0.16(-0.47%) |
Apr 20, 2006 | 34.52 | 34.52 | 34.18 | 34.25 | 150,757 | -0.33(-0.96%) |
Apr 19, 2006 | 34.60 | 34.71 | 34.33 | 34.58 | 210,841 | -0.02(-0.06%) |
Apr 18, 2006 | 33.83 | 34.70 | 33.78 | 34.60 | 217,864 | +0.78(+2.31%) |
Apr 17, 2006 | 33.76 | 33.99 | 33.69 | 33.82 | 191,802 | +0.04(+0.13%) |
Apr 13, 2006 | 33.52 | 33.86 | 33.42 | 33.77 | 228,320 | +0.26(+0.76%) |
Apr 12, 2006 | 33.47 | 33.60 | 33.36 | 33.52 | 186,495 | +0.03(+0.10%) |
Apr 11, 2006 | 33.74 | 33.82 | 33.34 | 33.49 | 331,478 | -0.22(-0.65%) |
Apr 10, 2006 | 33.76 | 33.79 | 33.54 | 33.70 | 467,878 | -0.03(-0.10%) |
Apr 07, 2006 | 34.22 | 34.40 | 33.60 | 33.74 | 428,082 | -0.41(-1.20%) |
Apr 06, 2006 | 34.26 | 34.39 | 33.99 | 34.15 | 288,249 | -0.16(-0.47%) |
Apr 05, 2006 | 34.13 | 34.31 | 33.83 | 34.31 | 397,181 | +0.14(+0.41%) |
Apr 04, 2006 | 34.26 | 34.43 | 34.11 | 34.17 | 485,045 | -0.06(-0.19%) |
Apr 03, 2006 | 34.51 | 34.51 | 34.11 | 34.23 | 521,096 | -0.21(-0.61%) |
Mar 31, 2006 | 34.60 | 34.65 | 34.38 | 34.44 | 394,996 | -0.12(-0.33%) |
Mar 30, 2006 | 35.05 | 35.10 | 34.34 | 34.56 | 543,881 | -0.59(-1.68%) |
Mar 29, 2006 | 35.26 | 35.33 | 34.91 | 35.15 | 377,205 | -0.28(-0.78%) |
Mar 28, 2006 | 35.81 | 35.81 | 35.42 | 35.42 | 115,799 | -0.33(-0.91%) |
Mar 27, 2006 | 35.70 | 35.75 | 35.39 | 35.75 | 128,284 | +0.04(+0.13%) |
Mar 24, 2006 | 35.42 | 35.70 | 35.30 | 35.70 | 138,272 | +0.21(+0.58%) |
Mar 23, 2006 | 35.57 | 35.57 | 35.26 | 35.50 | 96,915 | -0.13(-0.38%) |
Mar 22, 2006 | 35.25 | 35.65 | 35.17 | 35.63 | 163,242 | +0.33(+0.94%) |
Mar 21, 2006 | 35.43 | 35.67 | 35.26 | 35.30 | 251,106 | -0.23(-0.65%) |
Mar 20, 2006 | 35.73 | 35.74 | 35.39 | 35.53 | 176,976 | -0.23(-0.65%) |
Mar 17, 2006 | 35.67 | 35.76 | 35.54 | 35.76 | 245,487 | +0.12(+0.34%) |
Mar 16, 2006 | 35.72 | 35.79 | 35.55 | 35.64 | 176,195 | -0.02(-0.05%) |
Mar 15, 2006 | 35.47 | 35.68 | 34.95 | 35.66 | 172,138 | +0.19(+0.52%) |
Mar 14, 2006 | 35.13 | 35.51 | 34.93 | 35.47 | 228,789 | +0.34(+0.97%) |
Mar 13, 2006 | 34.98 | 35.31 | 34.94 | 35.13 | 229,101 | +0.13(+0.38%) |
Mar 10, 2006 | 34.77 | 35.08 | 34.58 | 35.00 | 174,635 | +0.23(+0.66%) |
Mar 09, 2006 | 34.98 | 35.09 | 34.61 | 34.77 | 173,854 | -0.22(-0.62%) |
Mar 08, 2006 | 34.81 | 34.99 | 34.62 | 34.99 | 133,434 | +0.12(+0.33%) |
Mar 07, 2006 | 34.75 | 34.92 | 34.62 | 34.87 | 158,404 | +0.09(+0.26%) |
Mar 06, 2006 | 35.34 | 35.34 | 34.76 | 34.78 | 190,865 | -0.56(-1.58%) |
Mar 03, 2006 | 35.39 | 35.63 | 35.20 | 35.34 | 100,817 | -0.12(-0.33%) |
Mar 02, 2006 | 35.58 | 35.62 | 35.25 | 35.45 | 143,734 | -0.14(-0.40%) |
Mar 01, 2006 | 35.42 | 35.75 | 35.29 | 35.59 | 220,361 | +0.28(+0.78%) |
Feb 28, 2006 | 35.36 | 35.38 | 34.99 | 35.32 | 244,239 | -0.04(-0.13%) |
Feb 27, 2006 | 35.11 | 35.41 | 35.08 | 35.36 | 224,887 | +0.06(+0.16%) |
Feb 24, 2006 | 35.05 | 35.31 | 34.83 | 35.31 | 294,960 | +0.21(+0.60%) |
Feb 23, 2006 | 35.31 | 35.46 | 35.05 | 35.09 | 393,592 | -0.31(-0.87%) |
Feb 22, 2006 | 34.99 | 35.54 | 34.99 | 35.40 | 220,049 | +0.32(+0.91%) |
Feb 21, 2006 | 35.22 | 35.24 | 34.99 | 35.08 | 224,419 | -0.13(-0.36%) |
Feb 17, 2006 | 35.02 | 35.27 | 34.92 | 35.21 | 240,025 | +0.14(+0.40%) |
Feb 16, 2006 | 35.12 | 35.25 | 35.01 | 35.07 | 339,906 | +0.01(+0.04%) |
Feb 15, 2006 | 34.91 | 35.14 | 34.65 | 35.06 | 202,570 | +0.19(+0.55%) |
Feb 14, 2006 | 34.40 | 34.91 | 34.36 | 34.86 | 374,708 | +0.53(+1.55%) |
Feb 13, 2006 | 34.33 | 34.54 | 34.15 | 34.33 | 163,398 | +0.01(+0.02%) |
Feb 10, 2006 | 34.01 | 34.36 | 33.79 | 34.33 | 256,568 | +0.28(+0.81%) |
Feb 09, 2006 | 34.20 | 34.51 | 34.01 | 34.05 | 244,239 | -0.14(-0.41%) |
Feb 08, 2006 | 33.83 | 34.22 | 33.65 | 34.19 | 357,853 | +0.34(+1.00%) |
Feb 07, 2006 | 34.36 | 34.47 | 33.54 | 33.85 | 500,339 | -0.55(-1.60%) |
Feb 06, 2006 | 34.00 | 34.43 | 33.87 | 34.40 | 237,060 | +0.53(+1.57%) |
Feb 03, 2006 | 34.09 | 34.24 | 33.82 | 33.87 | 261,874 | -0.31(-0.92%) |
Feb 02, 2006 | 34.46 | 34.46 | 34.08 | 34.18 | 191,333 | -0.29(-0.85%) |
Feb 01, 2006 | 34.41 | 34.51 | 34.18 | 34.48 | 212,558 | +0.04(+0.13%) |
Jan 31, 2006 | 34.22 | 34.58 | 34.05 | 34.43 | 348,333 | +0.13(+0.39%) |
Jan 30, 2006 | 34.43 | 34.44 | 34.20 | 34.30 | 229,569 | -0.10(-0.30%) |
Jan 27, 2006 | 34.26 | 34.52 | 33.92 | 34.40 | 512,512 | +0.15(+0.43%) |
Jan 26, 2006 | 34.57 | 34.73 | 34.04 | 34.26 | 380,326 | -0.23(-0.67%) |
Jan 25, 2006 | 34.94 | 35.18 | 34.40 | 34.49 | 387,037 | -0.33(-0.94%) |
Jan 24, 2006 | 34.13 | 34.95 | 34.13 | 34.81 | 411,695 | +0.69(+2.01%) |
Jan 23, 2006 | 34.01 | 34.31 | 33.94 | 34.13 | 330,854 | +0.16(+0.47%) |
Jan 20, 2006 | 34.66 | 34.67 | 33.97 | 33.97 | 204,131 | -0.70(-2.03%) |
Jan 19, 2006 | 34.83 | 35.00 | 34.62 | 34.67 | 187,120 | -0.10(-0.28%) |
Jan 18, 2006 | 34.54 | 34.91 | 34.41 | 34.77 | 134,058 | +0.13(+0.39%) |
Jan 17, 2006 | 34.86 | 34.86 | 34.56 | 34.63 | 231,598 | -0.29(-0.84%) |
Jan 13, 2006 | 34.54 | 34.98 | 34.54 | 34.93 | 181,970 | +0.44(+1.28%) |
Jan 12, 2006 | 35.04 | 35.09 | 34.44 | 34.49 | 135,307 | -0.56(-1.59%) |
Jan 11, 2006 | 35.22 | 35.22 | 34.92 | 35.04 | 171,513 | -0.08(-0.22%) |
Jan 10, 2006 | 34.99 | 35.17 | 34.80 | 35.12 | 113,302 | +0.08(+0.22%) |
Jan 09, 2006 | 35.12 | 35.20 | 34.95 | 35.04 | 144,670 | +0.02(+0.05%) |
Jan 06, 2006 | 34.96 | 35.04 | 34.64 | 35.02 | 212,090 | +0.21(+0.61%) |
Jan 05, 2006 | 34.74 | 34.81 | 34.52 | 34.81 | 407,637 | +0.07(+0.20%) |
Jan 04, 2006 | 34.77 | 34.92 | 34.64 | 34.74 | 300,266 | -0.10(-0.28%) |
Jan 03, 2006 | 34.46 | 34.84 | 34.14 | 34.84 | 350,674 | +0.44(+1.29%) |
Dec 30, 2005 | 34.67 | 34.67 | 34.13 | 34.40 | 278,261 | -0.30(-0.87%) |
Dec 29, 2005 | 34.89 | 35.00 | 34.67 | 34.70 | 249,077 | -0.26(-0.73%) |
Dec 28, 2005 | 35.03 | 35.11 | 34.84 | 34.95 | 263,591 | -0.07(-0.20%) |
Dec 27, 2005 | 35.47 | 35.70 | 35.02 | 35.02 | 141,081 | -0.39(-1.10%) |
Dec 23, 2005 | 35.40 | 35.49 | 35.25 | 35.42 | 133,590 | +0.08(+0.22%) |
Dec 22, 2005 | 35.39 | 35.47 | 35.03 | 35.34 | 213,026 | -0.05(-0.14%) |
Dec 21, 2005 | 35.52 | 35.70 | 35.23 | 35.39 | 218,488 | -0.08(-0.22%) |
Dec 20, 2005 | 35.54 | 35.72 | 35.42 | 35.47 | 157,468 | -0.01(-0.02%) |
Dec 19, 2005 | 35.95 | 35.95 | 35.45 | 35.47 | 326,016 | -0.35(-0.97%) |
Dec 16, 2005 | 35.87 | 36.16 | 35.71 | 35.82 | 458,358 | +0.01(+0.04%) |
Dec 15, 2005 | 35.72 | 35.96 | 35.24 | 35.81 | 335,068 | +0.11(+0.31%) |
Dec 14, 2005 | 35.63 | 35.91 | 35.59 | 35.70 | 88,019 | +0.07(+0.20%) |
Dec 13, 2005 | 35.43 | 35.70 | 35.13 | 35.63 | 223,951 | +0.19(+0.52%) |
Dec 12, 2005 | 35.40 | 35.49 | 35.08 | 35.44 | 208,500 | +0.08(+0.24%) |
Dec 09, 2005 | 35.15 | 35.55 | 35.04 | 35.36 | 174,166 | +0.17(+0.47%) |
Dec 08, 2005 | 35.20 | 35.48 | 34.88 | 35.19 | 259,533 | -0.01(-0.02%) |
Dec 07, 2005 | 35.82 | 35.89 | 35.10 | 35.20 | 591,636 | -0.72(-2.00%) |
Dec 06, 2005 | 35.52 | 36.03 | 35.52 | 35.91 | 900,642 | +0.46(+1.30%) |
Dec 05, 2005 | 35.34 | 35.49 | 34.95 | 35.45 | 323,519 | +0.11(+0.31%) |
Dec 02, 2005 | 35.02 | 35.36 | 34.83 | 35.34 | 311,346 | +0.28(+0.79%) |
Dec 01, 2005 | 34.56 | 35.12 | 34.56 | 35.07 | 320,866 | +0.56(+1.62%) |
Nov 30, 2005 | 35.06 | 35.06 | 34.37 | 34.51 | 274,047 | -0.28(-0.81%) |
Nov 29, 2005 | 34.70 | 35.04 | 34.67 | 34.79 | 372,991 | -0.03(-0.09%) |
Nov 28, 2005 | 35.08 | 35.09 | 34.76 | 34.83 | 601,156 | -0.26(-0.73%) |
Nov 25, 2005 | 34.95 | 35.11 | 34.77 | 35.08 | 65,702 | +0.16(+0.46%) |
Nov 23, 2005 | 34.94 | 35.02 | 34.77 | 34.92 | 245,487 | -0.06(-0.16%) |
Nov 22, 2005 | 34.78 | 35.04 | 34.61 | 34.98 | 192,270 | +0.07(+0.20%) |
Nov 21, 2005 | 34.46 | 34.91 | 34.24 | 34.91 | 243,927 | +0.45(+1.30%) |
Nov 18, 2005 | 34.44 | 34.60 | 34.12 | 34.46 | 205,067 | +0.10(+0.28%) |
Nov 17, 2005 | 33.81 | 34.37 | 33.76 | 34.36 | 201,790 | +0.67(+1.98%) |
Nov 16, 2005 | 33.88 | 33.96 | 33.35 | 33.70 | 227,852 | -0.18(-0.53%) |
Nov 15, 2005 | 34.31 | 34.47 | 33.70 | 33.88 | 240,649 | -0.44(-1.27%) |
Nov 14, 2005 | 34.67 | 34.67 | 34.04 | 34.31 | 227,228 | -0.32(-0.92%) |
Nov 11, 2005 | 34.33 | 34.73 | 34.22 | 34.63 | 161,057 | +0.30(+0.88%) |
Nov 10, 2005 | 33.96 | 34.40 | 33.91 | 34.33 | 479,115 | +0.13(+0.37%) |
Nov 09, 2005 | 33.98 | 34.38 | 33.79 | 34.20 | 297,457 | +0.21(+0.62%) |
Nov 08, 2005 | 33.89 | 34.00 | 33.38 | 33.99 | 290,434 | +0.04(+0.11%) |
Nov 07, 2005 | 34.35 | 34.07 | 33.67 | 33.95 | 466,942 | -0.39(-1.14%) |
Nov 04, 2005 | 34.09 | 34.41 | 34.09 | 34.34 | 308,537 | +0.29(+0.85%) |
Nov 03, 2005 | 34.31 | 34.42 | 33.90 | 34.06 | 342,871 | -0.19(-0.56%) |
Nov 02, 2005 | 33.70 | 34.37 | 33.67 | 34.25 | 331,791 | +0.63(+1.87%) |
Nov 01, 2005 | 33.76 | 33.94 | 33.59 | 33.62 | 320,086 | -0.22(-0.66%) |
Oct 31, 2005 | 33.35 | 33.93 | 33.33 | 33.85 | 477,710 | +0.72(+2.17%) |
Oct 28, 2005 | 32.45 | 33.17 | 32.45 | 33.13 | 558,083 | +0.78(+2.40%) |
Oct 27, 2005 | 32.74 | 32.74 | 32.35 | 32.35 | 391,875 | -0.26(-0.79%) |
Oct 26, 2005 | 32.26 | 32.77 | 32.10 | 32.61 | 309,161 | +0.35(+1.07%) |
Oct 25, 2005 | 32.61 | 32.61 | 31.82 | 32.26 | 302,295 | -0.38(-1.16%) |
Oct 24, 2005 | 32.01 | 32.64 | 32.01 | 32.64 | 308,849 | +0.63(+1.98%) |
Oct 21, 2005 | 32.00 | 32.26 | 31.84 | 32.01 | 241,742 | +0.06(+0.20%) |
Oct 20, 2005 | 32.03 | 32.29 | 31.74 | 31.94 | 223,951 | -0.10(-0.32%) |
Oct 19, 2005 | 31.53 | 32.04 | 31.33 | 32.04 | 280,290 | +0.46(+1.46%) |
Oct 18, 2005 | 31.42 | 32.02 | 31.35 | 31.58 | 405,296 | +0.11(+0.35%) |
Oct 17, 2005 | 31.73 | 31.83 | 31.14 | 31.47 | 324,924 | -0.26(-0.81%) |
Oct 14, 2005 | 31.01 | 31.81 | 30.86 | 31.73 | 614,422 | +0.85(+2.74%) |
Oct 13, 2005 | 30.50 | 31.02 | 30.33 | 30.88 | 382,511 | +0.35(+1.15%) |
Oct 12, 2005 | 30.42 | 30.71 | 30.33 | 30.53 | 415,441 | +0.15(+0.48%) |
Oct 11, 2005 | 30.82 | 30.88 | 30.37 | 30.39 | 234,563 | -0.36(-1.17%) |
Oct 10, 2005 | 30.76 | 30.96 | 30.65 | 30.74 | 113,926 | -0.01(-0.02%) |
Oct 07, 2005 | 31.01 | 31.05 | 30.68 | 30.75 | 206,003 | -0.20(-0.64%) |
Oct 06, 2005 | 30.88 | 31.20 | 30.60 | 30.95 | 216,616 | +0.19(+0.60%) |
Oct 05, 2005 | 31.46 | 31.46 | 30.76 | 30.76 | 174,010 | -0.70(-2.22%) |
Oct 04, 2005 | 31.85 | 32.04 | 31.46 | 31.46 | 351,455 | -0.29(-0.91%) |
Oct 03, 2005 | 31.85 | 31.94 | 31.65 | 31.75 | 272,174 | +0.13(+0.43%) |
Sep 30, 2005 | 31.56 | 31.65 | 31.20 | 31.62 | 233,471 | +0.03(+0.10%) |
Sep 29, 2005 | 30.91 | 31.58 | 30.82 | 31.58 | 435,105 | +0.63(+2.03%) |
Sep 28, 2005 | 31.34 | 31.40 | 30.69 | 30.96 | 282,631 | -0.38(-1.21%) |
Sep 27, 2005 | 31.49 | 31.56 | 31.15 | 31.33 | 216,928 | -0.09(-0.29%) |
Sep 26, 2005 | 31.62 | 31.78 | 31.22 | 31.42 | 163,866 | -0.11(-0.35%) |
Sep 23, 2005 | 31.53 | 31.68 | 31.22 | 31.53 | 127,347 | +0.13(+0.43%) |
Sep 22, 2005 | 31.24 | 31.67 | 30.95 | 31.40 | 313,219 | +0.06(+0.20%) |
Sep 21, 2005 | 31.56 | 31.56 | 31.15 | 31.33 | 228,789 | -0.32(-1.01%) |
Sep 20, 2005 | 31.91 | 32.26 | 31.56 | 31.65 | 257,036 | -0.19(-0.58%) |
Sep 19, 2005 | 31.91 | 31.91 | 31.64 | 31.84 | 196,015 | -0.12(-0.38%) |
Sep 16, 2005 | 31.26 | 32.15 | 31.26 | 31.96 | 512,356 | +0.70(+2.23%) |
Sep 15, 2005 | 31.08 | 31.33 | 30.85 | 31.26 | 230,505 | +0.20(+0.66%) |
Sep 14, 2005 | 31.14 | 31.24 | 30.96 | 31.06 | 194,923 | -0.03(-0.08%) |
Sep 13, 2005 | 31.72 | 31.72 | 31.00 | 31.08 | 218,332 | -0.70(-2.20%) |
Sep 12, 2005 | 31.76 | 31.82 | 31.59 | 31.78 | 179,316 | +0.03(+0.10%) |
Sep 09, 2005 | 31.59 | 31.75 | 31.59 | 31.75 | 166,207 | +0.17(+0.55%) |
Sep 08, 2005 | 31.85 | 31.90 | 31.51 | 31.58 | 185,091 | -0.28(-0.88%) |
Sep 07, 2005 | 31.93 | 32.20 | 31.75 | 31.86 | 236,124 | -0.22(-0.68%) |
Sep 06, 2005 | 31.53 | 32.13 | 31.53 | 32.08 | 183,530 | +0.56(+1.77%) |
Sep 02, 2005 | 31.56 | 31.70 | 31.40 | 31.52 | 133,746 | -0.03(-0.08%) |
Sep 01, 2005 | 31.38 | 31.59 | 31.16 | 31.54 | 318,369 | +0.23(+0.74%) |
Aug 31, 2005 | 30.88 | 31.31 | 30.76 | 31.31 | 186,808 | +0.47(+1.52%) |
Aug 30, 2005 | 31.17 | 31.20 | 30.69 | 30.85 | 220,829 | -0.50(-1.59%) |
Aug 29, 2005 | 31.01 | 31.35 | 30.76 | 31.35 | 144,826 | +0.26(+0.82%) |
Aug 26, 2005 | 31.69 | 31.69 | 31.08 | 31.09 | 155,595 | -0.50(-1.58%) |
Aug 25, 2005 | 31.49 | 31.65 | 31.46 | 31.59 | 143,734 | +0.17(+0.53%) |
Aug 24, 2005 | 31.53 | 31.86 | 31.38 | 31.42 | 368,465 | -0.10(-0.33%) |
Aug 23, 2005 | 31.90 | 31.94 | 31.53 | 31.53 | 153,566 | -0.39(-1.22%) |
Aug 22, 2005 | 31.75 | 31.92 | 31.69 | 31.92 | 98,163 | +0.26(+0.81%) |
Aug 19, 2005 | 31.72 | 31.77 | 31.56 | 31.66 | 95,198 | +0.00(+0.00%) |
Aug 18, 2005 | 31.62 | 31.69 | 31.51 | 31.66 | 136,399 | -0.03(-0.08%) |
Aug 17, 2005 | 31.60 | 31.72 | 31.53 | 31.69 | 184,467 | +0.06(+0.20%) |
Aug 16, 2005 | 32.01 | 32.14 | 31.56 | 31.62 | 166,519 | -0.38(-1.20%) |
Aug 15, 2005 | 31.83 | 32.17 | 31.60 | 32.01 | 161,993 | +0.10(+0.30%) |
Aug 12, 2005 | 31.78 | 32.01 | 31.48 | 31.91 | 152,161 | +0.13(+0.40%) |
Aug 11, 2005 | 31.59 | 32.16 | 31.59 | 31.78 | 317,121 | +0.19(+0.61%) |
Aug 10, 2005 | 31.47 | 31.95 | 31.37 | 31.59 | 164,490 | +0.12(+0.37%) |
Aug 09, 2005 | 31.65 | 31.81 | 31.40 | 31.47 | 201,165 | -0.08(-0.26%) |
Aug 08, 2005 | 31.51 | 31.65 | 31.46 | 31.56 | 205,691 | +0.10(+0.31%) |
Aug 05, 2005 | 31.72 | 31.80 | 31.42 | 31.46 | 230,193 | -0.30(-0.95%) |
Aug 04, 2005 | 32.37 | 32.41 | 31.75 | 31.76 | 221,454 | -0.61(-1.88%) |
Aug 03, 2005 | 32.23 | 32.38 | 32.13 | 32.37 | 237,684 | +0.08(+0.24%) |
Aug 02, 2005 | 32.23 | 32.40 | 32.16 | 32.29 | 202,414 | +0.16(+0.50%) |
Aug 01, 2005 | 32.20 | 32.39 | 31.90 | 32.13 | 264,839 | +0.03(+0.10%) |
Jul 29, 2005 | 32.07 | 32.42 | 31.90 | 32.10 | 531,708 | +0.10(+0.30%) |
Jul 28, 2005 | 31.85 | 32.10 | 31.73 | 32.01 | 151,381 | +0.22(+0.69%) |
Jul 27, 2005 | 31.69 | 31.89 | 31.46 | 31.79 | 237,684 | +0.11(+0.34%) |
Jul 26, 2005 | 31.52 | 31.74 | 31.49 | 31.68 | 156,999 | +0.22(+0.71%) |
Jul 25, 2005 | 31.47 | 31.69 | 31.33 | 31.46 | 207,564 | -0.07(-0.22%) |
Jul 22, 2005 | 31.40 | 31.53 | 31.15 | 31.53 | 237,060 | +0.25(+0.80%) |
Jul 21, 2005 | 31.68 | 31.68 | 31.12 | 31.28 | 205,691 | -0.33(-1.05%) |
Jul 20, 2005 | 31.07 | 31.75 | 31.01 | 31.61 | 344,900 | +0.40(+1.29%) |
Jul 19, 2005 | 31.41 | 31.53 | 31.11 | 31.21 | 257,816 | -0.20(-0.63%) |
Jul 18, 2005 | 31.46 | 31.61 | 31.27 | 31.40 | 144,826 | -0.12(-0.37%) |
Jul 15, 2005 | 31.65 | 31.69 | 31.36 | 31.52 | 229,101 | -0.16(-0.51%) |
Jul 14, 2005 | 31.51 | 31.79 | 31.32 | 31.68 | 418,250 | +0.19(+0.61%) |
Jul 13, 2005 | 31.52 | 31.74 | 31.47 | 31.49 | 186,339 | -0.04(-0.14%) |
Jul 12, 2005 | 31.40 | 31.58 | 31.24 | 31.53 | 576,654 | +0.10(+0.33%) |
Jul 11, 2005 | 31.08 | 31.44 | 31.08 | 31.43 | 313,531 | +0.35(+1.13%) |
Jul 08, 2005 | 30.61 | 31.08 | 30.52 | 31.08 | 213,338 | +0.47(+1.55%) |
Jul 07, 2005 | 30.28 | 30.66 | 30.16 | 30.60 | 207,408 | +0.17(+0.55%) |
Jul 06, 2005 | 30.99 | 31.03 | 30.40 | 30.44 | 358,165 | -0.59(-1.90%) |
Jul 05, 2005 | 30.66 | 31.10 | 30.53 | 31.03 | 367,841 | +0.38(+1.23%) |
Jul 01, 2005 | 30.69 | 30.81 | 30.44 | 30.65 | 191,646 | +0.12(+0.38%) |
Jun 30, 2005 | 30.69 | 30.75 | 30.53 | 30.53 | 525,153 | -0.02(-0.06%) |
Jun 29, 2005 | 30.63 | 30.71 | 30.44 | 30.55 | 259,065 | +0.07(+0.23%) |
Jun 28, 2005 | 29.97 | 30.53 | 29.92 | 30.48 | 167,924 | +0.58(+1.93%) |
Jun 27, 2005 | 30.13 | 30.14 | 29.81 | 29.90 | 183,842 | -0.24(-0.79%) |
Jun 24, 2005 | 30.18 | 30.22 | 30.05 | 30.14 | 219,113 | -0.09(-0.30%) |
Jun 23, 2005 | 30.35 | 30.47 | 30.18 | 30.23 | 226,760 | -0.12(-0.38%) |
Jun 22, 2005 | 30.31 | 30.42 | 30.26 | 30.35 | 204,131 | +0.07(+0.23%) |
Jun 21, 2005 | 30.50 | 30.68 | 30.24 | 30.28 | 481,924 | -0.26(-0.84%) |
Jun 20, 2005 | 30.34 | 30.58 | 30.27 | 30.53 | 281,070 | +0.09(+0.29%) |
Jun 17, 2005 | 30.31 | 30.53 | 30.15 | 30.44 | 541,696 | +0.32(+1.06%) |
Jun 16, 2005 | 29.55 | 30.14 | 29.47 | 30.12 | 527,494 | +0.57(+1.93%) |
Jun 15, 2005 | 29.89 | 29.89 | 29.35 | 29.55 | 407,950 | -0.18(-0.60%) |
Jun 14, 2005 | 29.70 | 29.77 | 29.64 | 29.73 | 317,589 | -0.01(-0.04%) |
Jun 13, 2005 | 29.73 | 29.92 | 29.51 | 29.74 | 273,579 | +0.07(+0.24%) |
Jun 10, 2005 | 29.62 | 29.71 | 29.50 | 29.67 | 197,264 | +0.05(+0.17%) |
Jun 09, 2005 | 29.33 | 29.65 | 29.17 | 29.62 | 237,060 | +0.21(+0.70%) |
Jun 08, 2005 | 29.66 | 29.78 | 29.37 | 29.42 | 209,281 | -0.13(-0.46%) |
Jun 07, 2005 | 29.69 | 29.96 | 29.52 | 29.55 | 393,436 | -0.08(-0.26%) |
Jun 06, 2005 | 28.99 | 29.73 | 28.80 | 29.63 | 615,670 | +0.75(+2.60%) |
Jun 03, 2005 | 29.12 | 29.20 | 28.83 | 28.88 | 279,977 | -0.19(-0.64%) |
Jun 02, 2005 | 28.79 | 29.16 | 28.60 | 29.07 | 409,822 | +0.32(+1.11%) |
Jun 01, 2005 | 28.62 | 29.01 | 28.52 | 28.74 | 256,568 | +0.16(+0.56%) |
May 31, 2005 | 28.52 | 28.65 | 27.87 | 28.58 | 520,783 | +0.01(+0.04%) |
May 27, 2005 | 28.66 | 28.66 | 28.48 | 28.57 | 175,883 | -0.20(-0.69%) |
May 26, 2005 | 28.87 | 28.99 | 28.69 | 28.77 | 175,883 | +0.00(+0.00%) |
May 25, 2005 | 29.06 | 29.12 | 28.73 | 28.77 | 197,732 | -0.41(-1.41%) |
May 24, 2005 | 29.38 | 29.38 | 29.05 | 29.18 | 121,573 | -0.13(-0.46%) |
May 23, 2005 | 29.41 | 29.51 | 29.28 | 29.32 | 287,312 | -0.01(-0.02%) |
May 20, 2005 | 29.44 | 29.48 | 29.18 | 29.32 | 381,575 | -0.04(-0.13%) |
May 19, 2005 | 29.32 | 29.37 | 29.16 | 29.36 | 236,124 | +0.08(+0.26%) |
May 18, 2005 | 29.07 | 29.40 | 29.07 | 29.28 | 308,537 | +0.26(+0.88%) |
May 17, 2005 | 28.57 | 29.03 | 28.39 | 29.03 | 299,954 | +0.46(+1.61%) |
May 16, 2005 | 28.08 | 28.58 | 28.08 | 28.57 | 370,806 | +0.55(+1.97%) |
May 13, 2005 | 28.31 | 28.35 | 27.90 | 28.01 | 280,602 | -0.23(-0.82%) |
May 12, 2005 | 28.69 | 28.82 | 28.21 | 28.24 | 213,494 | -0.40(-1.39%) |
May 11, 2005 | 28.45 | 28.72 | 28.35 | 28.64 | 334,912 | +0.25(+0.88%) |
May 10, 2005 | 28.42 | 28.49 | 28.26 | 28.39 | 454,144 | -0.01(-0.02%) |
May 09, 2005 | 28.19 | 28.40 | 27.97 | 28.40 | 259,689 | +0.21(+0.73%) |
May 06, 2005 | 28.32 | 28.32 | 28.03 | 28.19 | 216,460 | -0.04(-0.16%) |
May 05, 2005 | 28.35 | 28.41 | 28.13 | 28.24 | 351,455 | -0.07(-0.25%) |
May 04, 2005 | 28.42 | 28.59 | 28.13 | 28.31 | 647,663 | -0.04(-0.14%) |
May 03, 2005 | 28.45 | 28.80 | 28.28 | 28.35 | 560,580 | -0.07(-0.25%) |