Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.67 | 35.85 | 35.25 | 35.32 | 426,119 | -0.49(-1.37%) |
Apr 27, 2006 | 36.60 | 36.68 | 35.46 | 35.81 | 587,613 | -0.81(-2.20%) |
Apr 26, 2006 | 37.09 | 37.61 | 36.62 | 36.62 | 455,925 | -0.55(-1.48%) |
Apr 25, 2006 | 37.39 | 37.40 | 36.59 | 37.16 | 450,652 | +0.09(+0.25%) |
Apr 24, 2006 | 37.82 | 37.95 | 36.70 | 37.07 | 747,343 | -0.99(-2.60%) |
Apr 21, 2006 | 38.65 | 38.75 | 37.73 | 38.06 | 676,485 | -0.31(-0.80%) |
Apr 20, 2006 | 38.50 | 39.25 | 37.41 | 38.37 | 1,192,667 | +0.35(+0.92%) |
Apr 19, 2006 | 37.41 | 38.20 | 37.41 | 38.02 | 980,155 | +0.69(+1.85%) |
Apr 18, 2006 | 36.75 | 37.33 | 36.58 | 37.33 | 620,287 | +0.84(+2.30%) |
Apr 17, 2006 | 36.10 | 36.60 | 36.10 | 36.49 | 691,093 | +0.08(+0.23%) |
Apr 13, 2006 | 35.87 | 36.64 | 35.87 | 36.41 | 404,434 | +0.53(+1.48%) |
Apr 12, 2006 | 35.69 | 35.99 | 34.75 | 35.88 | 561,413 | +0.18(+0.51%) |
Apr 11, 2006 | 36.62 | 36.72 | 35.43 | 35.69 | 758,510 | -0.81(-2.23%) |
Apr 10, 2006 | 36.74 | 37.10 | 36.22 | 36.51 | 713,537 | -0.12(-0.34%) |
Apr 07, 2006 | 36.72 | 37.21 | 36.16 | 36.63 | 488,059 | +0.00(+0.00%) |
Apr 06, 2006 | 36.48 | 36.72 | 36.08 | 36.63 | 371,701 | -0.01(-0.02%) |
Apr 05, 2006 | 36.16 | 36.72 | 36.06 | 36.64 | 562,248 | +0.48(+1.33%) |
Apr 04, 2006 | 36.50 | 36.80 | 36.05 | 36.16 | 607,904 | -0.37(-1.00%) |
Apr 03, 2006 | 36.67 | 37.55 | 36.44 | 36.52 | 610,501 | -0.15(-0.41%) |
Mar 31, 2006 | 36.99 | 37.23 | 36.32 | 36.67 | 491,658 | -0.15(-0.41%) |
Mar 30, 2006 | 36.38 | 37.11 | 36.38 | 36.82 | 767,404 | +0.46(+1.26%) |
Mar 29, 2006 | 35.91 | 36.48 | 35.53 | 36.37 | 942,849 | +0.44(+1.23%) |
Mar 28, 2006 | 36.98 | 37.03 | 35.54 | 35.93 | 1,213,640 | -1.21(-3.25%) |
Mar 27, 2006 | 37.90 | 37.90 | 36.92 | 37.13 | 596,106 | -0.78(-2.06%) |
Mar 24, 2006 | 37.65 | 38.44 | 37.04 | 37.91 | 736,109 | +0.22(+0.60%) |
Mar 23, 2006 | 38.16 | 38.24 | 37.01 | 37.69 | 878,705 | -1.16(-3.00%) |
Mar 22, 2006 | 39.48 | 39.49 | 37.97 | 38.85 | 1,097,419 | -0.80(-2.01%) |
Mar 21, 2006 | 39.85 | 39.97 | 39.28 | 39.65 | 449,046 | -0.22(-0.56%) |
Mar 20, 2006 | 38.79 | 39.98 | 38.64 | 39.87 | 734,636 | +1.02(+2.63%) |
Mar 17, 2006 | 38.71 | 38.85 | 38.44 | 38.85 | 456,071 | -0.02(-0.04%) |
Mar 16, 2006 | 38.93 | 39.02 | 38.21 | 38.87 | 435,062 | +0.04(+0.11%) |
Mar 15, 2006 | 38.31 | 39.06 | 38.18 | 38.83 | 572,985 | +0.67(+1.76%) |
Mar 14, 2006 | 37.68 | 38.28 | 37.36 | 38.15 | 536,023 | +0.37(+0.99%) |
Mar 13, 2006 | 37.99 | 38.36 | 37.75 | 37.78 | 309,442 | +0.02(+0.07%) |
Mar 10, 2006 | 37.26 | 37.99 | 37.19 | 37.75 | 333,938 | +0.38(+1.02%) |
Mar 09, 2006 | 37.41 | 37.95 | 37.25 | 37.37 | 313,846 | +0.12(+0.31%) |
Mar 08, 2006 | 37.11 | 37.58 | 36.59 | 37.26 | 565,884 | +0.04(+0.11%) |
Mar 07, 2006 | 38.07 | 38.07 | 36.83 | 37.21 | 400,526 | -0.81(-2.14%) |
Mar 06, 2006 | 38.24 | 38.39 | 37.40 | 38.03 | 514,940 | -0.04(-0.11%) |
Mar 03, 2006 | 38.64 | 38.65 | 38.01 | 38.07 | 405,062 | -0.54(-1.40%) |
Mar 02, 2006 | 39.07 | 39.23 | 38.22 | 38.61 | 576,466 | -0.59(-1.51%) |
Mar 01, 2006 | 38.73 | 39.39 | 38.65 | 39.20 | 681,409 | +0.47(+1.22%) |
Feb 28, 2006 | 37.69 | 38.84 | 37.51 | 38.73 | 982,712 | +1.04(+2.76%) |
Feb 27, 2006 | 37.11 | 37.90 | 36.50 | 37.69 | 827,663 | +0.68(+1.84%) |
Feb 24, 2006 | 37.01 | 37.17 | 36.00 | 37.01 | 603,205 | +0.00(+0.00%) |
Feb 23, 2006 | 36.82 | 37.19 | 36.49 | 37.01 | 415,550 | +0.28(+0.77%) |
Feb 22, 2006 | 36.76 | 36.79 | 35.98 | 36.72 | 445,827 | +0.02(+0.07%) |
Feb 21, 2006 | 36.47 | 36.91 | 36.29 | 36.70 | 399,433 | +0.42(+1.17%) |
Feb 17, 2006 | 36.58 | 36.71 | 35.52 | 36.27 | 366,284 | -0.15(-0.41%) |
Feb 16, 2006 | 36.62 | 36.99 | 36.37 | 36.42 | 685,977 | -0.14(-0.39%) |
Feb 15, 2006 | 35.98 | 36.58 | 35.33 | 36.57 | 535,594 | +0.42(+1.15%) |
Feb 14, 2006 | 35.34 | 36.57 | 34.70 | 36.15 | 391,410 | +0.81(+2.31%) |
Feb 13, 2006 | 35.79 | 35.85 | 34.96 | 35.34 | 352,681 | -0.41(-1.14%) |
Feb 10, 2006 | 35.35 | 35.90 | 34.63 | 35.74 | 402,784 | +0.53(+1.51%) |
Feb 09, 2006 | 35.48 | 35.94 | 35.14 | 35.21 | 347,578 | -0.08(-0.24%) |
Feb 08, 2006 | 35.28 | 35.45 | 34.60 | 35.29 | 667,117 | +0.27(+0.76%) |
Feb 07, 2006 | 36.37 | 36.37 | 34.91 | 35.03 | 519,759 | -1.23(-3.39%) |
Feb 06, 2006 | 36.81 | 36.92 | 35.98 | 36.26 | 617,727 | -0.37(-1.02%) |
Feb 03, 2006 | 37.05 | 37.05 | 36.17 | 36.63 | 666,502 | -0.29(-0.79%) |
Feb 02, 2006 | 36.32 | 37.07 | 35.48 | 36.92 | 1,971,156 | +1.48(+4.17%) |
Feb 01, 2006 | 35.31 | 35.72 | 34.89 | 35.44 | 656,507 | +0.28(+0.80%) |
Jan 31, 2006 | 35.00 | 35.41 | 34.33 | 35.16 | 478,260 | +0.25(+0.71%) |
Jan 30, 2006 | 33.91 | 35.11 | 33.77 | 34.91 | 402,635 | +1.18(+3.50%) |
Jan 27, 2006 | 34.54 | 34.54 | 33.31 | 33.73 | 498,453 | -0.62(-1.79%) |
Jan 26, 2006 | 33.28 | 34.41 | 33.28 | 34.35 | 480,694 | +1.10(+3.30%) |
Jan 25, 2006 | 34.48 | 34.54 | 33.20 | 33.25 | 586,724 | -0.98(-2.87%) |
Jan 24, 2006 | 33.13 | 34.50 | 33.13 | 34.23 | 686,375 | +1.23(+3.73%) |
Jan 23, 2006 | 34.20 | 34.25 | 32.18 | 33.00 | 800,536 | -1.01(-2.98%) |
Jan 20, 2006 | 33.65 | 34.44 | 33.65 | 34.01 | 577,731 | +0.36(+1.06%) |
Jan 19, 2006 | 33.15 | 33.76 | 32.89 | 33.66 | 748,688 | +0.72(+2.20%) |
Jan 18, 2006 | 33.47 | 33.87 | 32.88 | 32.93 | 1,160,526 | -0.66(-1.98%) |
Jan 17, 2006 | 34.33 | 34.56 | 33.56 | 33.60 | 537,034 | -0.68(-1.99%) |
Jan 13, 2006 | 33.98 | 34.78 | 33.96 | 34.28 | 573,879 | +0.17(+0.51%) |
Jan 12, 2006 | 34.60 | 34.60 | 33.96 | 34.11 | 328,431 | -0.41(-1.18%) |
Jan 11, 2006 | 34.90 | 35.04 | 33.98 | 34.51 | 326,949 | -0.24(-0.69%) |
Jan 10, 2006 | 34.70 | 34.91 | 34.08 | 34.75 | 479,358 | +0.17(+0.50%) |
Jan 09, 2006 | 34.20 | 34.69 | 34.08 | 34.58 | 397,503 | +0.42(+1.24%) |
Jan 06, 2006 | 35.14 | 35.14 | 33.99 | 34.15 | 702,270 | -0.65(-1.86%) |
Jan 05, 2006 | 35.27 | 35.64 | 34.80 | 34.80 | 471,924 | -0.42(-1.18%) |
Jan 04, 2006 | 34.79 | 35.54 | 34.50 | 35.22 | 537,392 | +0.47(+1.36%) |
Jan 03, 2006 | 35.01 | 35.32 | 33.49 | 34.75 | 515,224 | +0.05(+0.14%) |
Dec 30, 2005 | 35.12 | 35.29 | 34.50 | 34.70 | 247,701 | -0.66(-1.86%) |
Dec 29, 2005 | 35.01 | 35.88 | 34.98 | 35.35 | 378,206 | +0.07(+0.21%) |
Dec 28, 2005 | 34.61 | 35.34 | 34.33 | 35.28 | 485,549 | +0.10(+0.28%) |
Dec 27, 2005 | 36.24 | 36.24 | 34.94 | 35.18 | 265,031 | -0.86(-2.38%) |
Dec 23, 2005 | 36.27 | 36.30 | 35.58 | 36.03 | 255,102 | -0.14(-0.39%) |
Dec 22, 2005 | 36.47 | 36.47 | 35.86 | 36.17 | 357,745 | -0.17(-0.46%) |
Dec 21, 2005 | 36.07 | 36.87 | 35.79 | 36.34 | 547,972 | +0.38(+1.06%) |
Dec 20, 2005 | 35.33 | 36.27 | 35.29 | 35.96 | 378,047 | +0.64(+1.81%) |
Dec 19, 2005 | 36.15 | 36.16 | 35.09 | 35.32 | 244,789 | -0.67(-1.87%) |
Dec 16, 2005 | 36.53 | 36.53 | 35.98 | 35.99 | 216,760 | -0.32(-0.87%) |
Dec 15, 2005 | 36.53 | 36.53 | 35.59 | 36.31 | 333,031 | +0.01(+0.02%) |
Dec 14, 2005 | 36.02 | 36.57 | 35.93 | 36.30 | 311,673 | +0.27(+0.74%) |
Dec 13, 2005 | 36.24 | 36.26 | 35.65 | 36.03 | 390,282 | -0.24(-0.66%) |
Dec 12, 2005 | 36.22 | 36.90 | 35.95 | 36.27 | 456,138 | +0.01(+0.02%) |
Dec 09, 2005 | 36.39 | 36.62 | 36.12 | 36.27 | 360,091 | +0.02(+0.07%) |
Dec 08, 2005 | 36.78 | 36.99 | 36.15 | 36.24 | 403,979 | -0.34(-0.93%) |
Dec 07, 2005 | 36.96 | 36.99 | 35.80 | 36.58 | 600,609 | +0.01(+0.02%) |
Dec 06, 2005 | 36.12 | 36.95 | 35.78 | 36.57 | 933,687 | +0.63(+1.76%) |
Dec 05, 2005 | 34.99 | 36.37 | 34.18 | 35.94 | 1,306,997 | +1.10(+3.15%) |
Dec 02, 2005 | 35.71 | 35.71 | 34.72 | 34.84 | 435,452 | -0.73(-2.06%) |
Dec 01, 2005 | 36.08 | 36.28 | 35.48 | 35.58 | 354,118 | -0.20(-0.56%) |
Nov 30, 2005 | 35.44 | 36.15 | 35.21 | 35.78 | 583,711 | +0.29(+0.82%) |
Nov 29, 2005 | 35.29 | 35.71 | 35.05 | 35.48 | 472,539 | +0.55(+1.57%) |
Nov 28, 2005 | 36.20 | 36.29 | 34.85 | 34.94 | 418,678 | -1.14(-3.16%) |
Nov 25, 2005 | 36.07 | 36.37 | 35.93 | 36.08 | 73,000 | +0.12(+0.35%) |
Nov 23, 2005 | 35.79 | 36.08 | 35.50 | 35.95 | 218,802 | +0.33(+0.93%) |
Nov 22, 2005 | 36.16 | 36.16 | 35.32 | 35.62 | 896,530 | +0.31(+0.87%) |
Nov 21, 2005 | 35.76 | 35.79 | 35.12 | 35.31 | 465,069 | -0.44(-1.23%) |
Nov 18, 2005 | 34.91 | 35.77 | 34.68 | 35.75 | 479,067 | +1.07(+3.09%) |
Nov 17, 2005 | 33.66 | 34.91 | 33.66 | 34.68 | 556,966 | +0.17(+0.51%) |
Nov 16, 2005 | 34.76 | 35.33 | 34.20 | 34.50 | 372,649 | -0.26(-0.74%) |
Nov 15, 2005 | 35.37 | 35.46 | 34.39 | 34.76 | 445,389 | -0.59(-1.67%) |
Nov 14, 2005 | 35.63 | 35.63 | 34.91 | 35.35 | 651,171 | -0.14(-0.40%) |
Nov 11, 2005 | 35.12 | 35.83 | 34.93 | 35.49 | 480,887 | +0.74(+2.13%) |
Nov 10, 2005 | 34.20 | 35.19 | 33.67 | 34.75 | 897,089 | +0.57(+1.65%) |
Nov 09, 2005 | 33.61 | 34.19 | 33.39 | 34.19 | 345,741 | +0.70(+2.08%) |
Nov 08, 2005 | 34.08 | 34.12 | 33.25 | 33.49 | 710,268 | -0.81(-2.35%) |
Nov 07, 2005 | 33.37 | 34.31 | 33.17 | 34.30 | 621,201 | +1.17(+3.54%) |
Nov 04, 2005 | 34.30 | 34.50 | 32.40 | 33.12 | 954,302 | -0.94(-2.76%) |
Nov 03, 2005 | 33.29 | 34.60 | 33.08 | 34.06 | 524,109 | +0.79(+2.37%) |
Nov 02, 2005 | 32.33 | 33.51 | 32.21 | 33.27 | 546,354 | +0.91(+2.83%) |
Nov 01, 2005 | 31.84 | 32.46 | 31.84 | 32.36 | 420,576 | +0.34(+1.06%) |
Oct 31, 2005 | 31.13 | 32.14 | 30.95 | 32.02 | 445,621 | +1.21(+3.94%) |
Oct 28, 2005 | 30.61 | 31.54 | 30.26 | 30.81 | 744,815 | +0.36(+1.17%) |
Oct 27, 2005 | 31.70 | 31.70 | 30.28 | 30.45 | 452,207 | -1.21(-3.83%) |
Oct 26, 2005 | 32.39 | 32.52 | 31.48 | 31.66 | 318,033 | -0.72(-2.23%) |
Oct 25, 2005 | 32.20 | 32.70 | 31.69 | 32.38 | 466,193 | +0.19(+0.59%) |
Oct 24, 2005 | 31.59 | 32.41 | 31.32 | 32.19 | 507,040 | +0.68(+2.16%) |
Oct 21, 2005 | 31.50 | 31.92 | 31.02 | 31.51 | 305,507 | +0.14(+0.45%) |
Oct 20, 2005 | 31.46 | 32.42 | 31.15 | 31.37 | 292,674 | -0.18(-0.58%) |
Oct 19, 2005 | 30.68 | 31.76 | 30.11 | 31.55 | 467,276 | +0.71(+2.32%) |
Oct 18, 2005 | 31.98 | 32.11 | 30.79 | 30.84 | 443,502 | -1.25(-3.89%) |
Oct 17, 2005 | 32.25 | 32.55 | 31.74 | 32.09 | 327,478 | +0.02(+0.08%) |
Oct 14, 2005 | 31.38 | 32.32 | 31.17 | 32.06 | 633,250 | +1.39(+4.53%) |
Oct 13, 2005 | 31.59 | 31.59 | 30.01 | 30.67 | 1,154,827 | -1.21(-3.78%) |
Oct 12, 2005 | 33.42 | 33.42 | 31.35 | 31.88 | 768,570 | -1.37(-4.12%) |
Oct 11, 2005 | 33.11 | 33.38 | 33.02 | 33.25 | 898,163 | +0.29(+0.88%) |
Oct 10, 2005 | 33.18 | 33.52 | 32.56 | 32.96 | 530,292 | +0.05(+0.15%) |
Oct 07, 2005 | 32.54 | 33.25 | 32.54 | 32.91 | 282,987 | +0.34(+1.05%) |
Oct 06, 2005 | 32.53 | 33.25 | 32.16 | 32.57 | 252,242 | +0.05(+0.15%) |
Oct 05, 2005 | 32.78 | 33.15 | 32.50 | 32.52 | 264,904 | -0.35(-1.06%) |
Oct 04, 2005 | 33.25 | 33.77 | 32.87 | 32.87 | 303,643 | -0.37(-1.10%) |
Oct 03, 2005 | 33.25 | 33.51 | 32.80 | 33.23 | 334,631 | -0.04(-0.12%) |
Sep 30, 2005 | 32.49 | 33.50 | 32.38 | 33.27 | 565,466 | +0.70(+2.14%) |
Sep 29, 2005 | 32.29 | 32.66 | 31.62 | 32.58 | 471,622 | +0.43(+1.34%) |
Sep 28, 2005 | 31.49 | 32.26 | 31.49 | 32.14 | 271,216 | +0.54(+1.71%) |
Sep 27, 2005 | 31.72 | 31.85 | 31.18 | 31.60 | 379,667 | -0.18(-0.58%) |
Sep 26, 2005 | 31.24 | 31.90 | 31.10 | 31.79 | 469,899 | +0.54(+1.73%) |
Sep 23, 2005 | 31.25 | 31.38 | 30.65 | 31.25 | 422,092 | +0.00(+0.00%) |
Sep 22, 2005 | 31.25 | 31.76 | 31.04 | 31.25 | 524,262 | -0.34(-1.08%) |
Sep 21, 2005 | 30.53 | 31.69 | 30.53 | 31.59 | 1,130,904 | +1.06(+3.49%) |
Sep 20, 2005 | 31.71 | 31.71 | 30.34 | 30.52 | 834,587 | -1.11(-3.50%) |
Sep 19, 2005 | 32.32 | 32.32 | 30.96 | 31.63 | 1,477,381 | -1.47(-4.45%) |
Sep 16, 2005 | 32.80 | 33.60 | 32.58 | 33.10 | 1,957,060 | +1.63(+5.18%) |
Sep 15, 2005 | 29.92 | 32.06 | 29.72 | 31.47 | 1,411,165 | +1.55(+5.17%) |
Sep 14, 2005 | 30.01 | 30.44 | 29.76 | 29.92 | 542,333 | -0.09(-0.30%) |
Sep 13, 2005 | 30.03 | 30.33 | 29.87 | 30.02 | 282,675 | -0.20(-0.66%) |
Sep 12, 2005 | 29.92 | 30.82 | 29.92 | 30.21 | 390,482 | -0.01(-0.03%) |
Sep 09, 2005 | 30.35 | 30.38 | 29.96 | 30.22 | 435,794 | -0.57(-1.86%) |
Sep 08, 2005 | 31.28 | 31.54 | 30.68 | 30.80 | 538,689 | -0.56(-1.78%) |
Sep 07, 2005 | 30.42 | 31.59 | 30.42 | 31.35 | 677,699 | +0.78(+2.56%) |
Sep 06, 2005 | 31.08 | 31.08 | 30.23 | 30.57 | 468,877 | -0.15(-0.49%) |
Sep 02, 2005 | 31.45 | 31.54 | 30.69 | 30.72 | 399,442 | -0.42(-1.33%) |
Sep 01, 2005 | 30.54 | 31.25 | 30.09 | 31.14 | 887,569 | +0.95(+3.14%) |
Aug 31, 2005 | 28.61 | 30.53 | 28.61 | 30.19 | 1,008,217 | +1.46(+5.09%) |
Aug 30, 2005 | 28.19 | 29.19 | 27.97 | 28.73 | 1,248,028 | +1.12(+4.07%) |
Aug 29, 2005 | 26.85 | 27.73 | 26.30 | 27.60 | 1,300,271 | +0.69(+2.56%) |
Aug 26, 2005 | 27.25 | 27.25 | 26.35 | 26.91 | 345,346 | -0.34(-1.25%) |
Aug 25, 2005 | 26.89 | 27.36 | 26.89 | 27.26 | 212,023 | +0.30(+1.11%) |
Aug 24, 2005 | 26.70 | 27.55 | 26.42 | 26.96 | 366,267 | +0.16(+0.59%) |
Aug 23, 2005 | 27.28 | 27.28 | 26.35 | 26.80 | 407,574 | -0.50(-1.83%) |
Aug 22, 2005 | 27.62 | 27.64 | 27.26 | 27.30 | 320,852 | -0.13(-0.48%) |
Aug 19, 2005 | 27.43 | 27.64 | 27.25 | 27.43 | 161,608 | -0.03(-0.12%) |
Aug 18, 2005 | 26.96 | 27.57 | 26.60 | 27.46 | 230,870 | +0.31(+1.13%) |
Aug 17, 2005 | 27.01 | 27.26 | 26.81 | 27.16 | 124,201 | +0.12(+0.46%) |
Aug 16, 2005 | 27.51 | 27.67 | 26.98 | 27.03 | 156,784 | -0.52(-1.87%) |
Aug 15, 2005 | 27.61 | 27.68 | 27.16 | 27.55 | 173,825 | +0.04(+0.15%) |
Aug 12, 2005 | 27.62 | 27.77 | 27.41 | 27.51 | 147,409 | -0.32(-1.14%) |
Aug 11, 2005 | 27.55 | 27.85 | 27.51 | 27.82 | 246,612 | +0.27(+1.00%) |
Aug 10, 2005 | 27.36 | 27.90 | 27.22 | 27.55 | 325,734 | +0.21(+0.76%) |
Aug 09, 2005 | 27.21 | 27.54 | 27.00 | 27.34 | 512,967 | +0.22(+0.83%) |
Aug 08, 2005 | 27.01 | 27.20 | 26.55 | 27.11 | 382,140 | +0.46(+1.72%) |
Aug 05, 2005 | 26.90 | 26.96 | 26.59 | 26.66 | 358,190 | -0.30(-1.11%) |
Aug 04, 2005 | 27.63 | 27.63 | 26.77 | 26.96 | 342,378 | -0.61(-2.20%) |
Aug 03, 2005 | 27.59 | 27.76 | 27.44 | 27.56 | 344,624 | -0.07(-0.27%) |
Aug 02, 2005 | 27.43 | 27.69 | 27.11 | 27.64 | 372,879 | +0.22(+0.82%) |
Aug 01, 2005 | 27.43 | 27.68 | 27.13 | 27.41 | 729,812 | -0.28(-1.02%) |
Jul 29, 2005 | 27.48 | 27.88 | 27.46 | 27.70 | 291,051 | -0.06(-0.21%) |
Jul 28, 2005 | 27.60 | 27.80 | 27.20 | 27.75 | 325,157 | +0.22(+0.78%) |
Jul 27, 2005 | 27.27 | 27.74 | 27.04 | 27.54 | 367,711 | +0.23(+0.85%) |
Jul 26, 2005 | 27.50 | 27.60 | 27.20 | 27.31 | 328,353 | -0.17(-0.60%) |
Jul 25, 2005 | 28.23 | 28.33 | 27.39 | 27.47 | 376,631 | -0.83(-2.94%) |
Jul 22, 2005 | 28.64 | 29.06 | 28.10 | 28.30 | 529,149 | -0.44(-1.53%) |
Jul 21, 2005 | 28.49 | 28.96 | 28.05 | 28.74 | 628,703 | +0.13(+0.46%) |
Jul 20, 2005 | 27.43 | 28.68 | 27.26 | 28.61 | 777,909 | +1.16(+4.24%) |
Jul 19, 2005 | 27.31 | 27.53 | 27.10 | 27.45 | 454,205 | +0.08(+0.30%) |
Jul 18, 2005 | 27.54 | 27.60 | 26.70 | 27.36 | 546,467 | -0.07(-0.27%) |
Jul 15, 2005 | 27.11 | 27.45 | 26.77 | 27.44 | 653,507 | +0.35(+1.29%) |
Jul 14, 2005 | 26.41 | 27.52 | 25.93 | 27.09 | 1,790,767 | +0.53(+2.00%) |
Jul 13, 2005 | 25.89 | 26.71 | 25.78 | 26.56 | 561,425 | +0.73(+2.83%) |
Jul 12, 2005 | 26.85 | 26.85 | 25.83 | 25.83 | 431,690 | -0.47(-1.77%) |
Jul 11, 2005 | 25.89 | 26.77 | 25.89 | 26.29 | 546,626 | +0.25(+0.96%) |
Jul 08, 2005 | 24.94 | 26.27 | 24.94 | 26.04 | 492,997 | +1.02(+4.09%) |
Jul 07, 2005 | 24.72 | 25.25 | 24.50 | 25.02 | 282,299 | +0.12(+0.50%) |
Jul 06, 2005 | 25.30 | 25.46 | 24.89 | 24.90 | 268,388 | -0.43(-1.71%) |
Jul 05, 2005 | 24.95 | 25.40 | 24.52 | 25.33 | 324,582 | +0.18(+0.73%) |
Jul 01, 2005 | 25.09 | 25.33 | 24.64 | 25.14 | 493,249 | +0.06(+0.23%) |
Jun 30, 2005 | 24.87 | 25.64 | 24.87 | 25.09 | 978,137 | +0.07(+0.27%) |
Jun 29, 2005 | 24.68 | 25.18 | 24.43 | 25.02 | 1,448,408 | +1.20(+5.02%) |
Jun 28, 2005 | 23.05 | 24.08 | 22.96 | 23.82 | 1,129,402 | +0.83(+3.62%) |
Jun 27, 2005 | 22.82 | 23.46 | 22.82 | 22.99 | 968,464 | +0.06(+0.25%) |
Jun 24, 2005 | 23.48 | 23.52 | 22.24 | 22.93 | 6,396,611 | -0.69(-2.92%) |
Jun 23, 2005 | 24.93 | 24.93 | 23.57 | 23.62 | 1,089,538 | -1.52(-6.05%) |
Jun 22, 2005 | 24.95 | 25.20 | 24.69 | 25.14 | 478,580 | +0.12(+0.50%) |
Jun 21, 2005 | 25.18 | 25.56 | 24.84 | 25.02 | 489,022 | -0.22(-0.89%) |
Jun 20, 2005 | 25.37 | 25.75 | 25.24 | 25.24 | 449,844 | -0.37(-1.43%) |
Jun 17, 2005 | 25.63 | 25.84 | 25.19 | 25.61 | 1,151,110 | +0.08(+0.33%) |
Jun 16, 2005 | 25.08 | 25.54 | 24.97 | 25.53 | 765,439 | +0.44(+1.76%) |
Jun 15, 2005 | 25.23 | 25.34 | 24.77 | 25.09 | 716,604 | +0.00(+0.00%) |
Jun 14, 2005 | 25.80 | 25.88 | 24.70 | 25.09 | 1,169,600 | -0.81(-3.11%) |
Jun 13, 2005 | 25.92 | 26.35 | 25.73 | 25.89 | 613,719 | -0.28(-1.08%) |
Jun 10, 2005 | 26.34 | 26.47 | 25.92 | 26.18 | 583,655 | +0.00(+0.00%) |
Jun 09, 2005 | 26.18 | 26.32 | 25.83 | 26.18 | 637,932 | -0.08(-0.32%) |
Jun 08, 2005 | 26.20 | 26.57 | 25.85 | 26.26 | 1,443,049 | -1.64(-5.87%) |
Jun 07, 2005 | 28.39 | 28.74 | 27.90 | 27.90 | 286,714 | -0.37(-1.32%) |
Jun 06, 2005 | 28.55 | 28.65 | 27.97 | 28.27 | 289,767 | -0.32(-1.11%) |
Jun 03, 2005 | 28.85 | 29.34 | 28.25 | 28.59 | 443,336 | -0.51(-1.74%) |
Jun 02, 2005 | 28.56 | 29.16 | 28.53 | 29.09 | 658,325 | +0.19(+0.66%) |
Jun 01, 2005 | 27.85 | 28.90 | 27.85 | 28.90 | 657,346 | +0.84(+2.99%) |
May 31, 2005 | 28.74 | 28.74 | 27.90 | 28.06 | 313,730 | -0.41(-1.43%) |
May 27, 2005 | 28.25 | 28.76 | 27.95 | 28.47 | 342,290 | +0.05(+0.18%) |
May 26, 2005 | 28.76 | 29.38 | 28.11 | 28.42 | 999,431 | -0.24(-0.84%) |
May 25, 2005 | 28.78 | 29.25 | 28.53 | 28.66 | 449,307 | -0.44(-1.51%) |
May 24, 2005 | 28.88 | 29.28 | 28.54 | 29.10 | 509,249 | -0.16(-0.54%) |
May 23, 2005 | 28.89 | 29.43 | 28.74 | 29.26 | 600,663 | +0.22(+0.74%) |
May 20, 2005 | 29.33 | 29.33 | 28.70 | 29.04 | 276,205 | -0.21(-0.71%) |
May 19, 2005 | 29.60 | 29.80 | 28.74 | 29.25 | 733,886 | +0.17(+0.57%) |
May 18, 2005 | 27.62 | 29.16 | 27.62 | 29.08 | 615,238 | +1.35(+4.85%) |
May 17, 2005 | 26.82 | 27.79 | 26.82 | 27.74 | 327,731 | +0.58(+2.14%) |
May 16, 2005 | 26.06 | 27.16 | 26.05 | 27.16 | 520,992 | +1.02(+3.91%) |
May 13, 2005 | 26.39 | 26.58 | 25.64 | 26.13 | 329,407 | -0.29(-1.10%) |
May 12, 2005 | 27.21 | 27.39 | 26.02 | 26.42 | 686,329 | -0.79(-2.90%) |
May 11, 2005 | 26.85 | 27.31 | 26.52 | 27.21 | 380,564 | +0.72(+2.73%) |
May 10, 2005 | 27.08 | 27.25 | 26.27 | 26.49 | 408,377 | -0.96(-3.48%) |
May 09, 2005 | 27.46 | 27.70 | 27.01 | 27.45 | 379,780 | +0.07(+0.27%) |
May 06, 2005 | 26.97 | 27.52 | 26.97 | 27.37 | 690,619 | +0.40(+1.48%) |
May 05, 2005 | 26.46 | 27.32 | 26.46 | 26.97 | 703,306 | +0.32(+1.19%) |
May 04, 2005 | 25.93 | 26.71 | 25.85 | 26.66 | 1,052,238 | +0.60(+2.30%) |
May 03, 2005 | 25.65 | 26.32 | 25.65 | 26.06 | 474,142 | +0.03(+0.13%) |