Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.93 | 32.93 | 32.56 | 32.79 | 147,344 | -0.38(-1.15%) |
Apr 27, 2006 | 32.87 | 33.39 | 32.86 | 33.17 | 212,218 | +0.27(+0.82%) |
Apr 26, 2006 | 32.92 | 33.12 | 32.58 | 32.90 | 133,973 | -0.06(-0.20%) |
Apr 25, 2006 | 32.86 | 33.24 | 32.55 | 32.97 | 252,577 | +0.31(+0.94%) |
Apr 24, 2006 | 32.97 | 33.13 | 32.56 | 32.66 | 177,565 | -0.42(-1.26%) |
Apr 21, 2006 | 33.80 | 33.88 | 32.52 | 33.08 | 190,271 | -0.47(-1.41%) |
Apr 20, 2006 | 33.60 | 33.87 | 33.23 | 33.55 | 72,373 | -0.04(-0.11%) |
Apr 19, 2006 | 33.45 | 33.84 | 33.43 | 33.59 | 150,778 | +0.02(+0.06%) |
Apr 18, 2006 | 33.62 | 34.25 | 33.14 | 33.57 | 439,041 | -0.06(-0.17%) |
Apr 17, 2006 | 32.87 | 33.68 | 32.87 | 33.62 | 350,071 | +0.79(+2.40%) |
Apr 13, 2006 | 32.55 | 33.03 | 32.22 | 32.84 | 304,039 | +0.21(+0.65%) |
Apr 12, 2006 | 31.52 | 32.81 | 31.39 | 32.62 | 377,613 | +1.10(+3.50%) |
Apr 11, 2006 | 31.34 | 31.72 | 31.30 | 31.52 | 242,767 | +0.12(+0.38%) |
Apr 10, 2006 | 30.78 | 31.85 | 30.75 | 31.40 | 314,161 | +0.44(+1.41%) |
Apr 07, 2006 | 31.02 | 31.52 | 30.50 | 30.96 | 523,855 | +1.21(+4.08%) |
Apr 06, 2006 | 29.67 | 30.29 | 29.56 | 29.75 | 84,547 | +0.25(+0.85%) |
Apr 05, 2006 | 30.05 | 30.20 | 29.27 | 29.50 | 132,016 | -0.56(-1.85%) |
Apr 04, 2006 | 29.92 | 30.27 | 29.63 | 30.06 | 152,340 | -0.21(-0.70%) |
Apr 03, 2006 | 30.22 | 30.45 | 30.01 | 30.27 | 136,151 | +0.06(+0.18%) |
Mar 31, 2006 | 29.96 | 30.21 | 29.61 | 30.21 | 88,389 | +0.26(+0.87%) |
Mar 30, 2006 | 30.70 | 30.70 | 29.64 | 29.95 | 182,012 | -0.79(-2.56%) |
Mar 29, 2006 | 30.59 | 30.91 | 30.41 | 30.74 | 282,852 | -0.22(-0.72%) |
Mar 28, 2006 | 30.54 | 31.14 | 30.38 | 30.96 | 71,817 | +0.26(+0.85%) |
Mar 27, 2006 | 30.85 | 30.89 | 30.51 | 30.70 | 54,738 | -0.17(-0.54%) |
Mar 24, 2006 | 31.07 | 31.07 | 30.64 | 30.87 | 74,483 | -0.12(-0.39%) |
Mar 23, 2006 | 31.44 | 31.52 | 30.83 | 30.99 | 91,901 | -0.45(-1.42%) |
Mar 22, 2006 | 31.03 | 31.52 | 31.03 | 31.44 | 61,915 | +0.27(+0.86%) |
Mar 21, 2006 | 31.47 | 31.61 | 31.16 | 31.17 | 92,280 | -0.33(-1.06%) |
Mar 20, 2006 | 31.52 | 31.72 | 31.09 | 31.50 | 138,940 | -0.01(-0.03%) |
Mar 17, 2006 | 31.13 | 31.72 | 31.08 | 31.51 | 212,628 | +0.45(+1.46%) |
Mar 16, 2006 | 31.08 | 31.10 | 30.83 | 31.06 | 59,786 | +0.15(+0.48%) |
Mar 15, 2006 | 31.03 | 31.04 | 30.47 | 30.91 | 59,511 | +0.03(+0.09%) |
Mar 14, 2006 | 30.73 | 31.06 | 30.32 | 30.88 | 91,298 | -0.01(-0.03%) |
Mar 13, 2006 | 30.25 | 31.06 | 30.25 | 30.89 | 119,973 | +0.66(+2.18%) |
Mar 10, 2006 | 29.30 | 30.27 | 29.21 | 30.23 | 167,371 | +1.05(+3.59%) |
Mar 09, 2006 | 29.47 | 29.47 | 29.11 | 29.18 | 78,087 | -0.06(-0.19%) |
Mar 08, 2006 | 29.30 | 29.50 | 29.02 | 29.24 | 64,572 | -0.16(-0.54%) |
Mar 07, 2006 | 30.05 | 30.22 | 29.20 | 29.40 | 121,752 | -0.76(-2.52%) |
Mar 06, 2006 | 30.50 | 30.50 | 30.07 | 30.16 | 69,626 | -0.18(-0.58%) |
Mar 03, 2006 | 30.32 | 30.59 | 30.27 | 30.33 | 100,246 | -0.23(-0.76%) |
Mar 02, 2006 | 30.69 | 30.69 | 30.31 | 30.57 | 109,582 | -0.28(-0.90%) |
Mar 01, 2006 | 30.12 | 30.96 | 30.08 | 30.84 | 49,718 | +0.81(+2.68%) |
Feb 28, 2006 | 30.28 | 30.22 | 29.89 | 30.04 | 182,088 | -0.24(-0.80%) |
Feb 27, 2006 | 30.52 | 30.59 | 30.18 | 30.28 | 152,561 | -0.32(-1.03%) |
Feb 24, 2006 | 30.86 | 30.87 | 30.15 | 30.59 | 112,744 | -0.36(-1.17%) |
Feb 23, 2006 | 30.37 | 31.29 | 29.97 | 30.96 | 136,492 | +0.61(+2.02%) |
Feb 22, 2006 | 29.87 | 30.72 | 29.64 | 30.34 | 107,787 | +0.43(+1.43%) |
Feb 21, 2006 | 30.43 | 30.46 | 29.62 | 29.92 | 205,224 | -0.43(-1.41%) |
Feb 17, 2006 | 30.25 | 30.43 | 30.08 | 30.34 | 53,585 | +0.17(+0.55%) |
Feb 16, 2006 | 29.83 | 30.18 | 29.63 | 30.18 | 88,557 | +0.41(+1.37%) |
Feb 15, 2006 | 29.65 | 29.79 | 29.28 | 29.77 | 66,588 | +0.11(+0.37%) |
Feb 14, 2006 | 29.53 | 29.94 | 29.30 | 29.66 | 55,215 | +0.20(+0.69%) |
Feb 13, 2006 | 29.37 | 29.67 | 29.21 | 29.45 | 42,820 | -0.11(-0.38%) |
Feb 10, 2006 | 29.99 | 30.23 | 29.23 | 29.56 | 175,396 | -0.45(-1.48%) |
Feb 09, 2006 | 30.17 | 30.32 | 29.91 | 30.01 | 95,884 | -0.08(-0.28%) |
Feb 08, 2006 | 29.43 | 30.16 | 29.39 | 30.09 | 153,487 | +0.67(+2.27%) |
Feb 07, 2006 | 29.67 | 29.67 | 29.11 | 29.43 | 196,618 | -0.14(-0.47%) |
Feb 06, 2006 | 29.71 | 29.71 | 29.23 | 29.56 | 288,624 | -0.21(-0.72%) |
Feb 03, 2006 | 28.83 | 29.86 | 28.80 | 29.78 | 165,773 | +0.78(+2.69%) |
Feb 02, 2006 | 28.84 | 29.09 | 28.55 | 29.00 | 128,475 | +0.28(+0.97%) |
Feb 01, 2006 | 28.31 | 28.99 | 28.24 | 28.72 | 98,465 | +0.49(+1.74%) |
Jan 31, 2006 | 28.52 | 28.77 | 27.95 | 28.23 | 142,899 | -0.25(-0.88%) |
Jan 30, 2006 | 28.08 | 29.08 | 27.80 | 28.48 | 160,148 | +0.44(+1.55%) |
Jan 27, 2006 | 27.26 | 28.05 | 27.40 | 28.04 | 255,633 | +0.79(+2.89%) |
Jan 26, 2006 | 26.65 | 27.67 | 26.51 | 27.26 | 202,469 | +0.77(+2.90%) |
Jan 25, 2006 | 26.84 | 26.84 | 26.24 | 26.49 | 148,139 | -0.18(-0.66%) |
Jan 24, 2006 | 26.60 | 26.82 | 26.34 | 26.66 | 105,924 | +0.24(+0.91%) |
Jan 23, 2006 | 26.79 | 26.97 | 26.42 | 26.42 | 188,407 | -0.37(-1.38%) |
Jan 20, 2006 | 26.84 | 27.02 | 26.65 | 26.79 | 283,656 | +0.08(+0.31%) |
Jan 19, 2006 | 26.61 | 26.71 | 26.25 | 26.71 | 49,278 | +0.13(+0.49%) |
Jan 18, 2006 | 26.12 | 26.62 | 25.88 | 26.58 | 114,550 | +0.30(+1.13%) |
Jan 17, 2006 | 26.28 | 26.43 | 26.10 | 26.28 | 63,254 | -0.21(-0.80%) |
Jan 13, 2006 | 26.64 | 26.89 | 26.48 | 26.50 | 110,129 | -0.41(-1.52%) |
Jan 12, 2006 | 26.79 | 27.07 | 26.24 | 26.90 | 177,763 | +1.08(+4.16%) |
Jan 11, 2006 | 26.38 | 26.38 | 25.73 | 25.83 | 229,339 | -0.61(-2.31%) |
Jan 10, 2006 | 26.49 | 26.51 | 26.29 | 26.44 | 148,068 | -0.26(-0.97%) |
Jan 09, 2006 | 26.61 | 26.72 | 26.39 | 26.70 | 97,140 | +0.19(+0.73%) |
Jan 06, 2006 | 26.56 | 26.69 | 26.10 | 26.51 | 97,693 | +0.18(+0.67%) |
Jan 05, 2006 | 26.24 | 26.42 | 26.24 | 26.33 | 52,850 | -0.09(-0.35%) |
Jan 04, 2006 | 26.38 | 26.63 | 26.23 | 26.42 | 338,902 | +0.00(+0.00%) |
Jan 03, 2006 | 26.04 | 26.53 | 25.87 | 26.42 | 408,373 | +0.40(+1.53%) |
Dec 30, 2005 | 25.83 | 26.17 | 25.83 | 26.02 | 84,449 | +0.04(+0.14%) |
Dec 29, 2005 | 25.85 | 26.19 | 25.82 | 25.99 | 69,435 | -0.06(-0.25%) |
Dec 28, 2005 | 26.42 | 26.42 | 26.00 | 26.05 | 25,024 | -0.32(-1.23%) |
Dec 27, 2005 | 26.38 | 26.54 | 26.27 | 26.38 | 156,297 | +0.03(+0.11%) |
Dec 23, 2005 | 26.42 | 26.51 | 26.12 | 26.35 | 42,506 | +0.01(+0.04%) |
Dec 22, 2005 | 25.73 | 26.40 | 25.73 | 26.34 | 97,217 | +0.52(+2.01%) |
Dec 21, 2005 | 25.73 | 25.85 | 25.73 | 25.82 | 45,923 | +0.18(+0.69%) |
Dec 20, 2005 | 25.61 | 25.78 | 25.61 | 25.64 | 56,077 | -0.03(-0.11%) |
Dec 19, 2005 | 25.75 | 25.83 | 25.63 | 25.67 | 100,150 | -0.15(-0.57%) |
Dec 16, 2005 | 26.05 | 26.05 | 25.73 | 25.82 | 207,114 | -0.23(-0.89%) |
Dec 15, 2005 | 26.14 | 26.28 | 25.87 | 26.05 | 130,556 | +0.06(+0.21%) |
Dec 14, 2005 | 25.97 | 26.24 | 25.65 | 26.00 | 157,824 | +0.04(+0.14%) |
Dec 13, 2005 | 26.03 | 26.21 | 25.82 | 25.96 | 123,386 | -0.06(-0.21%) |
Dec 12, 2005 | 26.45 | 26.46 | 25.82 | 26.01 | 163,126 | -0.39(-1.47%) |
Dec 09, 2005 | 25.91 | 26.51 | 25.87 | 26.40 | 198,715 | +0.38(+1.46%) |
Dec 08, 2005 | 25.86 | 26.14 | 25.74 | 26.02 | 92,525 | +0.09(+0.36%) |
Dec 07, 2005 | 26.88 | 26.88 | 25.86 | 25.93 | 260,391 | -0.97(-3.62%) |
Dec 06, 2005 | 26.72 | 27.09 | 26.72 | 26.90 | 104,996 | +0.19(+0.69%) |
Dec 05, 2005 | 27.30 | 27.44 | 26.66 | 26.72 | 174,463 | -0.63(-2.31%) |
Dec 02, 2005 | 27.67 | 27.67 | 27.30 | 27.35 | 84,368 | -0.24(-0.87%) |
Dec 01, 2005 | 26.81 | 27.72 | 26.75 | 27.59 | 123,738 | +0.90(+3.37%) |
Nov 30, 2005 | 26.45 | 26.75 | 26.29 | 26.69 | 132,504 | +0.28(+1.05%) |
Nov 29, 2005 | 26.67 | 26.87 | 26.01 | 26.41 | 80,900 | -0.14(-0.52%) |
Nov 28, 2005 | 26.71 | 26.91 | 26.51 | 26.55 | 127,976 | -0.36(-1.34%) |
Nov 25, 2005 | 27.35 | 27.35 | 26.89 | 26.91 | 30,201 | -0.31(-1.12%) |
Nov 23, 2005 | 26.97 | 27.53 | 26.85 | 27.22 | 171,114 | +0.34(+1.28%) |
Nov 22, 2005 | 26.89 | 26.98 | 26.73 | 26.88 | 120,112 | +0.08(+0.31%) |
Nov 21, 2005 | 26.43 | 26.81 | 26.36 | 26.79 | 83,536 | +0.38(+1.44%) |
Nov 18, 2005 | 26.62 | 26.86 | 26.11 | 26.41 | 72,484 | +0.11(+0.42%) |
Nov 17, 2005 | 26.12 | 26.37 | 25.93 | 26.30 | 56,703 | +0.34(+1.32%) |
Nov 16, 2005 | 26.72 | 26.72 | 25.87 | 25.96 | 143,737 | -0.78(-2.91%) |
Nov 15, 2005 | 26.63 | 26.89 | 26.48 | 26.74 | 101,082 | -0.04(-0.14%) |
Nov 14, 2005 | 26.73 | 26.83 | 26.65 | 26.77 | 41,120 | +0.07(+0.28%) |
Nov 11, 2005 | 26.48 | 26.79 | 26.39 | 26.70 | 194,818 | +0.19(+0.70%) |
Nov 10, 2005 | 26.13 | 26.58 | 25.79 | 26.51 | 129,178 | +0.38(+1.45%) |
Nov 09, 2005 | 26.32 | 26.37 | 26.08 | 26.13 | 114,401 | -0.12(-0.46%) |
Nov 08, 2005 | 26.13 | 26.39 | 25.65 | 26.25 | 93,713 | -0.03(-0.11%) |
Nov 07, 2005 | 26.25 | 26.50 | 25.94 | 26.28 | 166,678 | +0.15(+0.57%) |
Nov 04, 2005 | 26.17 | 26.38 | 25.96 | 26.13 | 107,698 | -0.06(-0.21%) |
Nov 03, 2005 | 26.89 | 27.01 | 25.86 | 26.19 | 112,307 | -0.62(-2.32%) |
Nov 02, 2005 | 25.97 | 26.89 | 25.97 | 26.81 | 86,925 | +0.66(+2.52%) |
Nov 01, 2005 | 26.74 | 26.95 | 25.76 | 26.15 | 145,818 | -0.73(-2.72%) |
Oct 31, 2005 | 26.62 | 27.13 | 26.62 | 26.89 | 163,909 | +0.27(+1.01%) |
Oct 28, 2005 | 25.49 | 26.85 | 25.34 | 26.62 | 261,274 | +1.26(+4.97%) |
Oct 27, 2005 | 24.37 | 25.86 | 24.37 | 25.36 | 195,696 | +0.72(+2.94%) |
Oct 26, 2005 | 24.34 | 24.78 | 24.17 | 24.63 | 215,519 | +0.34(+1.41%) |
Oct 25, 2005 | 24.44 | 24.82 | 24.10 | 24.29 | 170,970 | -0.24(-0.98%) |
Oct 24, 2005 | 23.82 | 24.87 | 23.82 | 24.53 | 342,574 | +0.79(+3.32%) |
Oct 21, 2005 | 23.08 | 23.89 | 23.08 | 23.74 | 60,711 | +0.54(+2.32%) |
Oct 20, 2005 | 23.12 | 23.32 | 22.99 | 23.20 | 118,468 | +0.01(+0.04%) |
Oct 19, 2005 | 22.98 | 23.29 | 22.98 | 23.20 | 193,665 | +0.08(+0.36%) |
Oct 18, 2005 | 23.59 | 23.59 | 23.00 | 23.11 | 131,825 | -0.36(-1.54%) |
Oct 17, 2005 | 23.38 | 23.77 | 23.24 | 23.47 | 91,166 | -0.05(-0.20%) |
Oct 14, 2005 | 23.33 | 23.54 | 23.08 | 23.52 | 103,180 | +0.31(+1.32%) |
Oct 13, 2005 | 22.70 | 23.28 | 22.61 | 23.21 | 184,655 | +0.32(+1.38%) |
Oct 12, 2005 | 22.85 | 22.96 | 22.49 | 22.90 | 155,135 | +0.11(+0.49%) |
Oct 11, 2005 | 23.99 | 23.99 | 22.62 | 22.79 | 612,632 | -1.13(-4.73%) |
Oct 10, 2005 | 24.49 | 24.68 | 23.83 | 23.92 | 239,553 | -0.49(-2.01%) |
Oct 07, 2005 | 24.47 | 24.57 | 24.34 | 24.41 | 104,313 | +0.03(+0.11%) |
Oct 06, 2005 | 24.76 | 25.87 | 24.35 | 24.38 | 159,562 | -0.39(-1.57%) |
Oct 05, 2005 | 25.81 | 25.82 | 24.66 | 24.77 | 85,326 | -0.95(-3.71%) |
Oct 04, 2005 | 25.85 | 26.00 | 25.53 | 25.73 | 157,019 | -0.08(-0.32%) |
Oct 03, 2005 | 25.04 | 25.84 | 25.04 | 25.81 | 107,737 | +0.79(+3.15%) |
Sep 30, 2005 | 25.02 | 25.05 | 24.69 | 25.02 | 71,025 | +0.08(+0.33%) |
Sep 29, 2005 | 25.00 | 25.03 | 24.87 | 24.94 | 190,161 | -0.09(-0.37%) |
Sep 28, 2005 | 25.07 | 25.23 | 24.80 | 25.03 | 159,884 | +0.18(+0.71%) |
Sep 27, 2005 | 24.79 | 25.11 | 24.79 | 24.85 | 69,540 | +0.02(+0.07%) |
Sep 26, 2005 | 25.13 | 25.31 | 24.81 | 24.84 | 320,223 | -0.15(-0.59%) |
Sep 23, 2005 | 24.98 | 25.40 | 24.83 | 24.98 | 161,712 | -0.42(-1.64%) |
Sep 22, 2005 | 25.40 | 25.66 | 24.10 | 25.40 | 557,360 | +0.83(+3.36%) |
Sep 21, 2005 | 24.54 | 24.92 | 24.36 | 24.58 | 128,729 | +0.04(+0.15%) |
Sep 20, 2005 | 24.85 | 25.13 | 24.46 | 24.54 | 197,567 | -0.25(-1.01%) |
Sep 19, 2005 | 25.32 | 25.32 | 24.65 | 24.79 | 171,797 | -0.59(-2.34%) |
Sep 16, 2005 | 25.60 | 25.60 | 25.16 | 25.38 | 293,133 | -0.11(-0.44%) |
Sep 15, 2005 | 25.77 | 25.91 | 25.44 | 25.49 | 258,417 | -0.27(-1.04%) |
Sep 14, 2005 | 25.32 | 26.14 | 25.32 | 25.76 | 122,751 | +0.36(+1.42%) |
Sep 13, 2005 | 27.50 | 27.50 | 25.38 | 25.40 | 549,134 | -2.03(-7.40%) |
Sep 12, 2005 | 27.58 | 27.77 | 27.37 | 27.43 | 163,834 | -0.18(-0.64%) |
Sep 09, 2005 | 27.72 | 27.77 | 27.56 | 27.61 | 68,320 | -0.10(-0.37%) |
Sep 08, 2005 | 27.59 | 27.72 | 27.55 | 27.71 | 36,247 | -0.01(-0.03%) |
Sep 07, 2005 | 27.68 | 27.81 | 27.56 | 27.72 | 72,499 | +0.00(+0.00%) |
Sep 06, 2005 | 27.76 | 27.90 | 27.64 | 27.72 | 105,524 | +0.11(+0.40%) |
Sep 02, 2005 | 27.85 | 27.87 | 27.60 | 27.61 | 33,441 | -0.31(-1.10%) |
Sep 01, 2005 | 27.81 | 28.04 | 27.63 | 27.91 | 88,431 | +0.11(+0.40%) |
Aug 31, 2005 | 28.16 | 28.16 | 27.68 | 27.80 | 91,439 | -0.32(-1.15%) |
Aug 30, 2005 | 27.65 | 28.51 | 27.56 | 28.13 | 117,210 | +0.43(+1.54%) |
Aug 29, 2005 | 27.70 | 27.78 | 27.48 | 27.70 | 170,113 | -0.01(-0.03%) |
Aug 26, 2005 | 27.57 | 27.88 | 27.27 | 27.71 | 88,637 | +0.14(+0.50%) |
Aug 25, 2005 | 27.49 | 27.71 | 27.26 | 27.57 | 95,896 | +0.08(+0.30%) |
Aug 24, 2005 | 27.58 | 27.72 | 27.07 | 27.49 | 72,265 | -0.18(-0.64%) |
Aug 23, 2005 | 27.71 | 27.78 | 27.34 | 27.66 | 99,933 | -0.03(-0.10%) |
Aug 22, 2005 | 27.44 | 27.83 | 27.40 | 27.69 | 162,885 | +0.31(+1.12%) |
Aug 19, 2005 | 26.95 | 27.50 | 26.95 | 27.39 | 88,788 | +0.39(+1.44%) |
Aug 18, 2005 | 26.89 | 27.35 | 26.84 | 27.00 | 85,477 | +0.11(+0.41%) |
Aug 17, 2005 | 27.16 | 27.26 | 26.80 | 26.89 | 92,935 | -0.16(-0.58%) |
Aug 16, 2005 | 26.87 | 27.22 | 26.69 | 27.04 | 297,747 | +0.08(+0.31%) |
Aug 15, 2005 | 26.33 | 26.98 | 26.22 | 26.96 | 233,620 | +0.57(+2.18%) |
Aug 12, 2005 | 26.17 | 26.65 | 26.12 | 26.38 | 323,155 | +0.08(+0.32%) |
Aug 11, 2005 | 25.96 | 26.32 | 25.96 | 26.30 | 107,296 | +0.32(+1.25%) |
Aug 10, 2005 | 26.02 | 26.30 | 25.82 | 25.98 | 226,965 | +0.06(+0.21%) |
Aug 09, 2005 | 26.00 | 26.10 | 25.78 | 25.92 | 235,635 | -0.13(-0.50%) |
Aug 08, 2005 | 26.42 | 26.42 | 25.90 | 26.05 | 122,831 | -0.33(-1.27%) |
Aug 05, 2005 | 26.79 | 26.79 | 26.28 | 26.38 | 171,217 | -0.22(-0.84%) |
Aug 04, 2005 | 27.11 | 27.25 | 26.56 | 26.61 | 224,416 | -0.60(-2.21%) |
Aug 03, 2005 | 27.29 | 27.32 | 27.11 | 27.21 | 187,235 | -0.13(-0.47%) |
Aug 02, 2005 | 27.40 | 27.45 | 27.19 | 27.34 | 133,507 | +0.00(+0.00%) |
Aug 01, 2005 | 27.81 | 28.05 | 27.18 | 27.34 | 259,684 | -0.50(-1.80%) |
Jul 29, 2005 | 27.02 | 28.06 | 26.84 | 27.84 | 838,024 | +0.95(+3.55%) |
Jul 28, 2005 | 25.41 | 27.40 | 25.06 | 26.89 | 821,207 | +1.90(+7.61%) |
Jul 27, 2005 | 25.40 | 25.40 | 24.61 | 24.98 | 402,236 | -0.38(-1.50%) |
Jul 26, 2005 | 24.69 | 25.40 | 24.68 | 25.36 | 91,557 | +0.70(+2.86%) |
Jul 25, 2005 | 24.58 | 24.80 | 24.13 | 24.66 | 37,022 | +0.09(+0.38%) |
Jul 22, 2005 | 24.49 | 24.67 | 24.01 | 24.57 | 80,728 | +0.13(+0.53%) |
Jul 21, 2005 | 25.12 | 25.26 | 24.39 | 24.44 | 157,124 | -0.66(-2.62%) |
Jul 20, 2005 | 24.69 | 25.22 | 24.60 | 25.10 | 92,989 | +0.30(+1.20%) |
Jul 19, 2005 | 24.47 | 25.03 | 24.39 | 24.80 | 123,147 | +0.45(+1.87%) |
Jul 18, 2005 | 24.22 | 24.62 | 23.93 | 24.34 | 111,055 | +0.52(+2.18%) |
Jul 15, 2005 | 24.15 | 24.31 | 23.79 | 23.83 | 245,640 | -0.42(-1.72%) |
Jul 14, 2005 | 24.97 | 24.97 | 24.20 | 24.24 | 102,084 | -0.56(-2.24%) |
Jul 13, 2005 | 24.34 | 25.21 | 24.20 | 24.80 | 198,781 | +0.51(+2.10%) |
Jul 12, 2005 | 23.91 | 24.34 | 23.74 | 24.29 | 120,033 | +0.34(+1.43%) |
Jul 11, 2005 | 23.66 | 23.96 | 23.66 | 23.95 | 51,754 | +0.31(+1.29%) |
Jul 08, 2005 | 23.07 | 23.64 | 22.86 | 23.64 | 58,354 | +0.60(+2.62%) |
Jul 07, 2005 | 22.88 | 23.22 | 22.88 | 23.04 | 81,337 | -0.15(-0.64%) |
Jul 06, 2005 | 23.16 | 23.32 | 23.03 | 23.19 | 130,556 | +0.01(+0.04%) |
Jul 05, 2005 | 22.80 | 23.20 | 22.73 | 23.18 | 87,802 | +0.32(+1.42%) |
Jul 01, 2005 | 22.68 | 22.95 | 22.62 | 22.85 | 208,936 | +0.23(+1.02%) |
Jun 30, 2005 | 22.72 | 22.79 | 22.57 | 22.62 | 172,090 | -0.09(-0.41%) |
Jun 29, 2005 | 22.31 | 22.82 | 22.14 | 22.71 | 188,616 | +0.40(+1.79%) |
Jun 28, 2005 | 22.07 | 22.31 | 22.02 | 22.31 | 344,241 | +0.30(+1.35%) |
Jun 27, 2005 | 22.56 | 22.56 | 21.91 | 22.02 | 773,882 | -0.54(-2.38%) |
Jun 24, 2005 | 22.49 | 22.94 | 22.42 | 22.56 | 811,250 | +0.03(+0.12%) |
Jun 23, 2005 | 22.57 | 22.65 | 22.44 | 22.53 | 39,372 | -0.09(-0.41%) |
Jun 22, 2005 | 22.91 | 22.91 | 22.57 | 22.62 | 159,190 | -0.17(-0.73%) |
Jun 21, 2005 | 22.57 | 22.92 | 22.44 | 22.79 | 31,560 | +0.16(+0.70%) |
Jun 20, 2005 | 22.81 | 22.95 | 22.44 | 22.63 | 36,589 | -0.22(-0.97%) |
Jun 17, 2005 | 22.84 | 22.85 | 22.44 | 22.85 | 155,398 | +0.14(+0.61%) |
Jun 16, 2005 | 22.79 | 22.94 | 22.67 | 22.71 | 237,025 | -0.08(-0.37%) |
Jun 15, 2005 | 22.79 | 22.86 | 22.56 | 22.80 | 147,275 | +0.06(+0.29%) |
Jun 14, 2005 | 22.44 | 22.77 | 22.44 | 22.73 | 529,549 | +0.06(+0.25%) |
Jun 13, 2005 | 22.39 | 22.70 | 22.39 | 22.68 | 98,859 | +0.17(+0.74%) |
Jun 10, 2005 | 22.40 | 22.57 | 22.40 | 22.51 | 90,748 | +0.06(+0.29%) |
Jun 09, 2005 | 22.31 | 22.75 | 22.31 | 22.44 | 50,306 | +0.01(+0.04%) |
Jun 08, 2005 | 22.41 | 22.69 | 22.39 | 22.44 | 86,328 | +0.04(+0.17%) |
Jun 07, 2005 | 22.67 | 22.80 | 22.36 | 22.40 | 142,915 | -0.29(-1.27%) |
Jun 06, 2005 | 22.64 | 22.78 | 22.46 | 22.69 | 57,062 | +0.14(+0.62%) |
Jun 03, 2005 | 22.36 | 22.68 | 22.25 | 22.55 | 161,843 | +0.22(+1.00%) |
Jun 02, 2005 | 22.63 | 22.63 | 22.17 | 22.32 | 144,275 | -0.34(-1.51%) |
Jun 01, 2005 | 22.64 | 22.80 | 22.56 | 22.67 | 168,343 | -0.06(-0.29%) |
May 31, 2005 | 22.71 | 22.74 | 22.59 | 22.73 | 158,438 | +0.16(+0.70%) |
May 27, 2005 | 22.75 | 22.75 | 22.51 | 22.57 | 188,169 | -0.14(-0.61%) |
May 26, 2005 | 22.39 | 22.75 | 22.38 | 22.71 | 164,461 | +0.29(+1.28%) |
May 25, 2005 | 22.38 | 22.58 | 22.34 | 22.43 | 107,984 | +0.01(+0.04%) |
May 24, 2005 | 22.44 | 22.47 | 22.33 | 22.42 | 134,940 | -0.04(-0.17%) |
May 23, 2005 | 22.44 | 22.62 | 22.42 | 22.45 | 100,774 | +0.02(+0.08%) |
May 20, 2005 | 22.29 | 22.59 | 22.25 | 22.44 | 172,815 | +0.04(+0.17%) |
May 19, 2005 | 22.27 | 22.47 | 22.27 | 22.40 | 271,681 | +0.14(+0.62%) |
May 18, 2005 | 22.25 | 22.58 | 22.25 | 22.26 | 349,485 | -0.08(-0.37%) |
May 17, 2005 | 22.24 | 22.49 | 22.17 | 22.34 | 113,191 | +0.05(+0.21%) |
May 16, 2005 | 22.18 | 22.53 | 22.15 | 22.30 | 208,994 | +0.11(+0.50%) |
May 13, 2005 | 22.01 | 22.34 | 22.01 | 22.18 | 98,663 | +0.23(+1.06%) |
May 12, 2005 | 21.92 | 22.31 | 21.92 | 21.95 | 129,419 | +0.03(+0.13%) |
May 11, 2005 | 22.19 | 22.50 | 21.86 | 21.93 | 396,603 | -0.37(-1.66%) |
May 10, 2005 | 22.33 | 22.52 | 22.25 | 22.30 | 124,688 | -0.16(-0.70%) |
May 09, 2005 | 22.54 | 22.84 | 22.31 | 22.45 | 176,492 | -0.21(-0.94%) |
May 06, 2005 | 22.77 | 22.90 | 22.55 | 22.67 | 36,630 | -0.05(-0.20%) |
May 05, 2005 | 22.72 | 22.84 | 22.34 | 22.71 | 126,195 | +0.23(+1.03%) |
May 04, 2005 | 22.41 | 22.87 | 22.35 | 22.48 | 354,283 | -0.05(-0.21%) |
May 03, 2005 | 22.94 | 23.09 | 22.31 | 22.53 | 130,249 | -0.80(-3.42%) |