Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.56 | 29.39 | 28.54 | 29.15 | 207,408 | +0.44(+1.52%) |
Apr 27, 2006 | 28.88 | 29.31 | 28.62 | 28.71 | 424,621 | -0.33(-1.14%) |
Apr 26, 2006 | 29.05 | 29.70 | 28.98 | 29.04 | 305,789 | -0.11(-0.36%) |
Apr 25, 2006 | 29.08 | 29.16 | 28.79 | 29.15 | 183,744 | -0.02(-0.06%) |
Apr 24, 2006 | 29.48 | 29.55 | 29.12 | 29.17 | 235,710 | -0.36(-1.21%) |
Apr 21, 2006 | 29.76 | 29.93 | 29.29 | 29.52 | 301,372 | -0.26(-0.87%) |
Apr 20, 2006 | 30.23 | 30.23 | 29.33 | 29.78 | 151,566 | -0.36(-1.18%) |
Apr 19, 2006 | 30.14 | 30.28 | 29.92 | 30.14 | 242,799 | +0.00(+0.00%) |
Apr 18, 2006 | 29.04 | 30.14 | 29.07 | 30.14 | 358,060 | +1.10(+3.79%) |
Apr 17, 2006 | 29.08 | 29.11 | 28.78 | 29.04 | 284,866 | +0.02(+0.08%) |
Apr 13, 2006 | 28.84 | 29.19 | 28.84 | 29.01 | 215,151 | +0.14(+0.48%) |
Apr 12, 2006 | 28.82 | 29.03 | 28.68 | 28.87 | 377,423 | +0.06(+0.20%) |
Apr 11, 2006 | 29.13 | 29.14 | 28.63 | 28.82 | 391,218 | -0.28(-0.97%) |
Apr 10, 2006 | 29.04 | 29.11 | 28.84 | 29.10 | 279,052 | +0.05(+0.17%) |
Apr 07, 2006 | 29.34 | 29.44 | 28.82 | 29.05 | 348,320 | -0.20(-0.69%) |
Apr 06, 2006 | 29.17 | 29.26 | 29.00 | 29.25 | 191,718 | -0.01(-0.03%) |
Apr 05, 2006 | 29.31 | 29.38 | 28.92 | 29.26 | 209,676 | -0.05(-0.17%) |
Apr 04, 2006 | 29.30 | 29.35 | 29.13 | 29.31 | 258,138 | +0.06(+0.22%) |
Apr 03, 2006 | 29.59 | 29.81 | 29.21 | 29.25 | 324,291 | -0.34(-1.15%) |
Mar 31, 2006 | 29.72 | 29.72 | 29.46 | 29.59 | 267,228 | +0.02(+0.05%) |
Mar 30, 2006 | 29.68 | 29.74 | 29.42 | 29.57 | 318,251 | -0.07(-0.25%) |
Mar 29, 2006 | 29.30 | 29.66 | 29.16 | 29.64 | 278,545 | +0.45(+1.52%) |
Mar 28, 2006 | 29.21 | 29.47 | 29.08 | 29.20 | 159,854 | -0.13(-0.44%) |
Mar 27, 2006 | 29.38 | 29.45 | 29.04 | 29.33 | 91,267 | -0.16(-0.55%) |
Mar 24, 2006 | 29.25 | 29.49 | 28.93 | 29.49 | 176,471 | +0.32(+1.11%) |
Mar 23, 2006 | 29.08 | 29.37 | 28.99 | 29.17 | 228,545 | -0.06(-0.19%) |
Mar 22, 2006 | 29.27 | 29.43 | 29.06 | 29.22 | 349,059 | -0.15(-0.50%) |
Mar 21, 2006 | 30.02 | 30.05 | 29.31 | 29.37 | 448,593 | -0.57(-1.89%) |
Mar 20, 2006 | 29.77 | 30.02 | 29.76 | 29.93 | 269,033 | -0.02(-0.08%) |
Mar 17, 2006 | 29.93 | 30.01 | 29.73 | 29.96 | 641,164 | +0.21(+0.71%) |
Mar 16, 2006 | 30.01 | 30.01 | 29.59 | 29.75 | 318,089 | -0.09(-0.30%) |
Mar 15, 2006 | 29.97 | 30.00 | 29.61 | 29.84 | 433,333 | -0.06(-0.22%) |
Mar 14, 2006 | 29.74 | 29.91 | 29.31 | 29.90 | 365,155 | +0.16(+0.54%) |
Mar 13, 2006 | 29.89 | 29.89 | 28.75 | 29.74 | 790,346 | -0.15(-0.49%) |
Mar 10, 2006 | 28.32 | 29.89 | 28.32 | 29.89 | 2,703,854 | +2.01(+7.20%) |
Mar 09, 2006 | 28.11 | 28.11 | 27.65 | 27.88 | 337,652 | -0.02(-0.06%) |
Mar 08, 2006 | 26.82 | 28.01 | 26.82 | 27.90 | 588,448 | +0.99(+3.67%) |
Mar 07, 2006 | 26.57 | 26.92 | 26.39 | 26.91 | 332,890 | +0.28(+1.03%) |
Mar 06, 2006 | 27.20 | 27.22 | 26.49 | 26.63 | 194,071 | -0.45(-1.67%) |
Mar 03, 2006 | 27.18 | 27.50 | 27.05 | 27.09 | 107,733 | -0.28(-1.03%) |
Mar 02, 2006 | 27.60 | 27.63 | 27.17 | 27.37 | 137,641 | -0.22(-0.79%) |
Mar 01, 2006 | 27.21 | 27.65 | 27.21 | 27.59 | 319,155 | +0.38(+1.40%) |
Feb 28, 2006 | 27.64 | 27.77 | 27.13 | 27.21 | 144,377 | -0.43(-1.55%) |
Feb 27, 2006 | 27.65 | 27.85 | 27.47 | 27.64 | 264,298 | +0.13(+0.47%) |
Feb 24, 2006 | 27.63 | 27.64 | 27.38 | 27.51 | 334,960 | -0.11(-0.38%) |
Feb 23, 2006 | 27.76 | 27.76 | 27.44 | 27.61 | 537,066 | +0.08(+0.29%) |
Feb 22, 2006 | 27.43 | 27.64 | 27.25 | 27.53 | 187,961 | +0.25(+0.92%) |
Feb 21, 2006 | 27.32 | 27.35 | 27.09 | 27.28 | 296,589 | -0.08(-0.30%) |
Feb 17, 2006 | 27.60 | 27.60 | 27.23 | 27.36 | 188,294 | -0.15(-0.53%) |
Feb 16, 2006 | 27.51 | 27.60 | 27.37 | 27.51 | 121,874 | +0.02(+0.09%) |
Feb 15, 2006 | 27.21 | 27.50 | 27.09 | 27.48 | 155,624 | +0.28(+1.01%) |
Feb 14, 2006 | 27.32 | 27.32 | 27.07 | 27.21 | 199,101 | +0.03(+0.12%) |
Feb 13, 2006 | 27.37 | 27.56 | 26.97 | 27.18 | 114,056 | -0.19(-0.68%) |
Feb 10, 2006 | 27.32 | 27.48 | 27.09 | 27.36 | 131,276 | +0.03(+0.12%) |
Feb 09, 2006 | 27.69 | 27.85 | 27.33 | 27.33 | 83,912 | -0.22(-0.79%) |
Feb 08, 2006 | 27.55 | 27.68 | 27.33 | 27.55 | 99,023 | +0.09(+0.32%) |
Feb 07, 2006 | 27.67 | 27.87 | 27.33 | 27.46 | 131,273 | -0.20(-0.73%) |
Feb 06, 2006 | 27.55 | 27.68 | 27.38 | 27.66 | 170,968 | +0.03(+0.12%) |
Feb 03, 2006 | 27.73 | 27.91 | 27.51 | 27.63 | 136,512 | -0.21(-0.76%) |
Feb 02, 2006 | 28.07 | 28.18 | 27.63 | 27.84 | 183,271 | -0.36(-1.29%) |
Feb 01, 2006 | 28.11 | 28.34 | 28.00 | 28.20 | 176,916 | -0.04(-0.14%) |
Jan 31, 2006 | 28.02 | 28.32 | 27.99 | 28.24 | 260,154 | +0.06(+0.23%) |
Jan 30, 2006 | 28.49 | 28.49 | 28.06 | 28.18 | 233,867 | -0.16(-0.57%) |
Jan 27, 2006 | 28.36 | 28.53 | 28.26 | 28.34 | 263,135 | -0.02(-0.09%) |
Jan 26, 2006 | 28.64 | 28.72 | 28.21 | 28.36 | 391,725 | +0.09(+0.31%) |
Jan 25, 2006 | 29.00 | 29.00 | 28.24 | 28.28 | 425,349 | -0.71(-2.46%) |
Jan 24, 2006 | 28.40 | 29.13 | 28.40 | 28.99 | 173,078 | +0.20(+0.70%) |
Jan 23, 2006 | 28.47 | 28.90 | 28.38 | 28.79 | 135,162 | +0.48(+1.69%) |
Jan 20, 2006 | 29.06 | 29.06 | 28.25 | 28.31 | 114,669 | -0.53(-1.85%) |
Jan 19, 2006 | 28.80 | 29.12 | 28.55 | 28.84 | 102,928 | +0.11(+0.39%) |
Jan 18, 2006 | 28.72 | 29.04 | 28.53 | 28.73 | 101,364 | -0.17(-0.59%) |
Jan 17, 2006 | 28.92 | 29.04 | 28.70 | 28.90 | 127,713 | -0.11(-0.36%) |
Jan 13, 2006 | 28.73 | 29.08 | 28.70 | 29.00 | 157,846 | +0.43(+1.50%) |
Jan 12, 2006 | 29.04 | 29.07 | 28.47 | 28.57 | 184,541 | -0.45(-1.56%) |
Jan 11, 2006 | 29.08 | 29.17 | 28.92 | 29.03 | 138,282 | -0.06(-0.19%) |
Jan 10, 2006 | 29.12 | 29.17 | 28.96 | 29.08 | 170,805 | +0.01(+0.03%) |
Jan 09, 2006 | 29.41 | 29.47 | 29.06 | 29.08 | 305,209 | +0.20(+0.70%) |
Jan 06, 2006 | 29.08 | 29.08 | 28.79 | 28.87 | 137,693 | -0.15(-0.50%) |
Jan 05, 2006 | 28.92 | 29.09 | 28.85 | 29.02 | 80,315 | +0.10(+0.34%) |
Jan 04, 2006 | 28.72 | 29.16 | 28.72 | 28.92 | 135,219 | +0.06(+0.20%) |
Jan 03, 2006 | 28.64 | 28.89 | 27.87 | 28.87 | 212,299 | +0.50(+1.77%) |
Dec 30, 2005 | 28.42 | 28.57 | 28.04 | 28.36 | 243,546 | -0.22(-0.76%) |
Dec 29, 2005 | 28.87 | 29.08 | 28.53 | 28.58 | 116,818 | -0.43(-1.48%) |
Dec 28, 2005 | 28.79 | 29.18 | 28.72 | 29.01 | 174,035 | +0.13(+0.45%) |
Dec 27, 2005 | 29.21 | 29.38 | 28.85 | 28.88 | 232,747 | -0.41(-1.41%) |
Dec 23, 2005 | 29.47 | 29.47 | 29.17 | 29.30 | 98,933 | -0.09(-0.30%) |
Dec 22, 2005 | 29.39 | 29.64 | 29.18 | 29.38 | 168,350 | -0.15(-0.52%) |
Dec 21, 2005 | 29.21 | 29.63 | 29.21 | 29.54 | 156,400 | +0.08(+0.27%) |
Dec 20, 2005 | 29.57 | 29.81 | 29.35 | 29.46 | 229,735 | -0.05(-0.16%) |
Dec 19, 2005 | 30.31 | 30.41 | 29.45 | 29.51 | 182,235 | -0.53(-1.78%) |
Dec 16, 2005 | 29.73 | 30.18 | 29.73 | 30.04 | 684,378 | +0.30(+1.01%) |
Dec 15, 2005 | 30.27 | 30.27 | 29.38 | 29.74 | 266,584 | -0.30(-1.00%) |
Dec 14, 2005 | 30.02 | 30.26 | 29.98 | 30.04 | 208,633 | -0.11(-0.35%) |
Dec 13, 2005 | 30.35 | 30.36 | 30.02 | 30.14 | 177,690 | -0.21(-0.69%) |
Dec 12, 2005 | 30.58 | 30.58 | 30.12 | 30.35 | 127,540 | +0.00(+0.00%) |
Dec 09, 2005 | 30.31 | 30.74 | 30.00 | 30.35 | 161,551 | +0.09(+0.29%) |
Dec 08, 2005 | 30.53 | 30.82 | 29.97 | 30.27 | 179,474 | -0.32(-1.06%) |
Dec 07, 2005 | 30.82 | 30.82 | 30.26 | 30.59 | 287,368 | -0.06(-0.18%) |
Dec 06, 2005 | 30.57 | 30.94 | 30.44 | 30.65 | 172,019 | +0.28(+0.93%) |
Dec 05, 2005 | 30.74 | 30.74 | 29.97 | 30.36 | 120,826 | -0.28(-0.90%) |
Dec 02, 2005 | 30.57 | 30.82 | 30.42 | 30.64 | 173,075 | -0.03(-0.11%) |
Dec 01, 2005 | 30.57 | 30.91 | 30.34 | 30.67 | 284,681 | +0.39(+1.28%) |
Nov 30, 2005 | 30.20 | 30.46 | 30.03 | 30.28 | 208,267 | +0.19(+0.62%) |
Nov 29, 2005 | 29.95 | 30.34 | 29.85 | 30.10 | 138,155 | +0.32(+1.06%) |
Nov 28, 2005 | 30.22 | 30.42 | 29.74 | 29.78 | 309,139 | -0.52(-1.71%) |
Nov 25, 2005 | 30.71 | 30.76 | 30.30 | 30.30 | 63,924 | -0.36(-1.16%) |
Nov 23, 2005 | 30.64 | 30.91 | 30.57 | 30.65 | 115,634 | -0.03(-0.11%) |
Nov 22, 2005 | 30.74 | 30.78 | 30.38 | 30.69 | 170,057 | -0.20(-0.65%) |
Nov 21, 2005 | 30.56 | 30.89 | 30.20 | 30.89 | 149,648 | +0.33(+1.09%) |
Nov 18, 2005 | 30.84 | 30.86 | 30.46 | 30.56 | 263,478 | -0.02(-0.05%) |
Nov 17, 2005 | 30.21 | 30.91 | 30.21 | 30.57 | 330,551 | +0.17(+0.56%) |
Nov 16, 2005 | 30.82 | 30.82 | 30.16 | 30.40 | 86,457 | -0.35(-1.13%) |
Nov 15, 2005 | 31.29 | 31.29 | 30.74 | 30.75 | 103,474 | -0.53(-1.71%) |
Nov 14, 2005 | 31.75 | 31.75 | 30.92 | 31.29 | 156,174 | -0.40(-1.25%) |
Nov 11, 2005 | 31.25 | 31.75 | 31.12 | 31.68 | 148,403 | +0.32(+1.03%) |
Nov 10, 2005 | 31.00 | 31.36 | 30.56 | 31.36 | 267,102 | +0.38(+1.23%) |
Nov 09, 2005 | 30.88 | 31.16 | 30.64 | 30.98 | 144,534 | +0.10(+0.31%) |
Nov 08, 2005 | 31.07 | 31.12 | 30.73 | 30.88 | 153,638 | -0.40(-1.29%) |
Nov 07, 2005 | 31.31 | 31.54 | 31.15 | 31.29 | 150,282 | +0.08(+0.26%) |
Nov 04, 2005 | 31.07 | 31.20 | 30.77 | 31.20 | 128,527 | +0.24(+0.78%) |
Nov 03, 2005 | 31.39 | 31.50 | 30.91 | 30.96 | 149,777 | -0.28(-0.88%) |
Nov 02, 2005 | 30.58 | 31.24 | 30.58 | 31.24 | 173,539 | +0.71(+2.33%) |
Nov 01, 2005 | 30.58 | 30.79 | 30.47 | 30.52 | 94,142 | -0.23(-0.76%) |
Oct 31, 2005 | 30.24 | 31.03 | 30.24 | 30.76 | 226,517 | +0.58(+1.93%) |
Oct 28, 2005 | 29.85 | 30.31 | 29.74 | 30.18 | 272,968 | +0.29(+0.97%) |
Oct 27, 2005 | 30.34 | 30.59 | 29.75 | 29.89 | 125,304 | -0.60(-1.96%) |
Oct 26, 2005 | 30.42 | 30.91 | 30.27 | 30.48 | 149,473 | -0.12(-0.40%) |
Oct 25, 2005 | 30.66 | 30.70 | 30.25 | 30.61 | 164,925 | -0.23(-0.73%) |
Oct 24, 2005 | 30.14 | 30.83 | 30.14 | 30.83 | 185,628 | +0.78(+2.61%) |
Oct 21, 2005 | 29.43 | 30.40 | 29.43 | 30.05 | 157,409 | +0.47(+1.59%) |
Oct 20, 2005 | 29.77 | 30.12 | 29.34 | 29.58 | 179,961 | -0.33(-1.11%) |
Oct 19, 2005 | 28.64 | 29.92 | 28.64 | 29.91 | 296,422 | +1.14(+3.97%) |
Oct 18, 2005 | 29.00 | 29.17 | 28.68 | 28.77 | 223,348 | -0.36(-1.22%) |
Oct 17, 2005 | 29.18 | 29.48 | 28.56 | 29.13 | 190,510 | -0.13(-0.44%) |
Oct 14, 2005 | 29.34 | 29.45 | 28.85 | 29.25 | 194,782 | +0.25(+0.86%) |
Oct 13, 2005 | 29.04 | 29.37 | 28.52 | 29.00 | 197,158 | +0.11(+0.39%) |
Oct 12, 2005 | 28.91 | 29.25 | 28.51 | 28.89 | 156,929 | -0.15(-0.53%) |
Oct 11, 2005 | 29.13 | 29.63 | 28.94 | 29.04 | 323,662 | -0.09(-0.31%) |
Oct 10, 2005 | 29.33 | 29.35 | 29.00 | 29.13 | 110,900 | -0.12(-0.41%) |
Oct 07, 2005 | 29.17 | 29.35 | 28.98 | 29.25 | 133,004 | +0.20(+0.70%) |
Oct 06, 2005 | 28.97 | 29.48 | 28.68 | 29.05 | 202,759 | +0.05(+0.17%) |
Oct 05, 2005 | 29.87 | 29.89 | 29.00 | 29.00 | 138,261 | -0.93(-3.11%) |
Oct 04, 2005 | 30.39 | 30.64 | 29.93 | 29.93 | 104,235 | -0.41(-1.36%) |
Oct 03, 2005 | 30.10 | 30.57 | 30.10 | 30.35 | 98,766 | +0.22(+0.72%) |
Sep 30, 2005 | 30.25 | 30.25 | 29.84 | 30.13 | 173,706 | -0.08(-0.27%) |
Sep 29, 2005 | 29.53 | 30.32 | 29.33 | 30.21 | 149,892 | +0.58(+1.97%) |
Sep 28, 2005 | 29.90 | 30.16 | 29.21 | 29.63 | 190,070 | -0.37(-1.24%) |
Sep 27, 2005 | 29.82 | 30.34 | 29.72 | 30.00 | 154,697 | +0.10(+0.32%) |
Sep 26, 2005 | 30.26 | 30.43 | 29.49 | 29.90 | 130,948 | -0.24(-0.81%) |
Sep 23, 2005 | 30.14 | 30.16 | 29.78 | 30.14 | 86,588 | +0.11(+0.38%) |
Sep 22, 2005 | 30.03 | 30.31 | 29.51 | 30.03 | 111,463 | +0.13(+0.43%) |
Sep 21, 2005 | 30.34 | 30.34 | 29.85 | 29.90 | 148,429 | -0.49(-1.62%) |
Sep 20, 2005 | 30.51 | 31.05 | 30.39 | 30.40 | 197,779 | -0.23(-0.77%) |
Sep 19, 2005 | 30.81 | 30.84 | 30.40 | 30.63 | 169,449 | -0.26(-0.84%) |
Sep 16, 2005 | 29.97 | 30.97 | 29.89 | 30.89 | 531,984 | +1.04(+3.50%) |
Sep 15, 2005 | 29.58 | 29.90 | 29.32 | 29.85 | 262,669 | +0.27(+0.93%) |
Sep 14, 2005 | 30.41 | 30.48 | 29.34 | 29.57 | 333,856 | -0.65(-2.14%) |
Sep 13, 2005 | 30.76 | 30.76 | 30.17 | 30.22 | 123,782 | -0.73(-2.35%) |
Sep 12, 2005 | 30.83 | 31.05 | 30.65 | 30.95 | 180,697 | -0.01(-0.03%) |
Sep 09, 2005 | 30.90 | 30.97 | 30.81 | 30.95 | 125,102 | +0.13(+0.42%) |
Sep 08, 2005 | 31.08 | 31.22 | 30.61 | 30.82 | 145,345 | -0.44(-1.40%) |
Sep 07, 2005 | 31.33 | 31.46 | 31.09 | 31.26 | 128,064 | -0.13(-0.41%) |
Sep 06, 2005 | 30.76 | 31.39 | 30.71 | 31.39 | 118,881 | +0.74(+2.40%) |
Sep 02, 2005 | 30.75 | 30.91 | 30.58 | 30.65 | 119,308 | -0.18(-0.58%) |
Sep 01, 2005 | 30.69 | 30.95 | 30.23 | 30.83 | 130,653 | +0.14(+0.45%) |
Aug 31, 2005 | 30.48 | 30.69 | 30.05 | 30.69 | 235,668 | +0.36(+1.20%) |
Aug 30, 2005 | 30.46 | 30.73 | 30.00 | 30.33 | 147,915 | -0.26(-0.85%) |
Aug 29, 2005 | 30.30 | 30.65 | 29.93 | 30.59 | 125,692 | +0.13(+0.43%) |
Aug 26, 2005 | 31.18 | 31.18 | 30.21 | 30.46 | 162,291 | -0.71(-2.28%) |
Aug 25, 2005 | 31.15 | 31.34 | 30.99 | 31.17 | 96,137 | -0.06(-0.21%) |
Aug 24, 2005 | 30.47 | 31.70 | 30.47 | 31.24 | 272,417 | +0.68(+2.22%) |
Aug 23, 2005 | 30.74 | 30.79 | 30.27 | 30.56 | 106,548 | -0.19(-0.61%) |
Aug 22, 2005 | 30.54 | 30.77 | 30.41 | 30.74 | 124,456 | +0.36(+1.20%) |
Aug 19, 2005 | 29.97 | 30.49 | 29.97 | 30.38 | 154,253 | +0.27(+0.89%) |
Aug 18, 2005 | 29.97 | 30.18 | 29.78 | 30.11 | 171,909 | +0.07(+0.24%) |
Aug 17, 2005 | 30.30 | 30.34 | 30.02 | 30.04 | 139,175 | -0.36(-1.17%) |
Aug 16, 2005 | 30.53 | 30.69 | 30.15 | 30.40 | 177,947 | -0.29(-0.95%) |
Aug 15, 2005 | 30.30 | 30.69 | 29.97 | 30.69 | 118,267 | +0.34(+1.12%) |
Aug 12, 2005 | 30.31 | 30.66 | 29.95 | 30.35 | 157,021 | -0.11(-0.37%) |
Aug 11, 2005 | 29.81 | 30.57 | 29.80 | 30.46 | 221,493 | +0.58(+1.95%) |
Aug 10, 2005 | 29.91 | 30.27 | 29.44 | 29.88 | 146,187 | +0.11(+0.35%) |
Aug 09, 2005 | 29.89 | 30.27 | 29.50 | 29.77 | 214,449 | +0.02(+0.05%) |
Aug 08, 2005 | 29.88 | 29.88 | 29.61 | 29.76 | 90,436 | -0.03(-0.11%) |
Aug 05, 2005 | 30.10 | 30.32 | 29.51 | 29.79 | 136,356 | -0.39(-1.29%) |
Aug 04, 2005 | 30.64 | 30.74 | 29.99 | 30.18 | 305,560 | -0.61(-2.00%) |
Aug 03, 2005 | 30.10 | 30.82 | 29.93 | 30.79 | 274,514 | +0.05(+0.16%) |
Aug 02, 2005 | 30.44 | 30.74 | 30.24 | 30.74 | 205,643 | +0.38(+1.25%) |
Aug 01, 2005 | 30.25 | 30.74 | 30.10 | 30.36 | 150,701 | +0.17(+0.56%) |
Jul 29, 2005 | 30.26 | 30.61 | 30.15 | 30.19 | 181,570 | -0.29(-0.96%) |
Jul 28, 2005 | 30.91 | 30.91 | 30.23 | 30.48 | 304,854 | -0.05(-0.16%) |
Jul 27, 2005 | 29.78 | 30.57 | 29.78 | 30.53 | 238,152 | +0.68(+2.28%) |
Jul 26, 2005 | 29.39 | 29.93 | 29.35 | 29.85 | 109,301 | +0.49(+1.68%) |
Jul 25, 2005 | 29.53 | 29.89 | 29.29 | 29.36 | 77,662 | -0.32(-1.09%) |
Jul 22, 2005 | 29.08 | 29.69 | 28.93 | 29.68 | 117,110 | +0.68(+2.34%) |
Jul 21, 2005 | 29.81 | 29.81 | 28.92 | 29.00 | 101,548 | -0.81(-2.71%) |
Jul 20, 2005 | 29.32 | 29.86 | 29.01 | 29.81 | 102,991 | +0.36(+1.24%) |
Jul 19, 2005 | 29.02 | 29.45 | 29.01 | 29.45 | 119,278 | +0.61(+2.13%) |
Jul 18, 2005 | 29.57 | 29.57 | 28.81 | 28.83 | 91,456 | -0.71(-2.41%) |
Jul 15, 2005 | 29.04 | 29.57 | 29.04 | 29.55 | 167,504 | +0.29(+1.00%) |
Jul 14, 2005 | 29.37 | 29.37 | 28.97 | 29.25 | 244,567 | +0.05(+0.17%) |
Jul 13, 2005 | 29.44 | 29.61 | 29.09 | 29.21 | 191,118 | -0.22(-0.74%) |
Jul 12, 2005 | 29.35 | 29.49 | 29.11 | 29.42 | 195,673 | +0.10(+0.33%) |
Jul 11, 2005 | 29.22 | 29.40 | 29.00 | 29.33 | 166,122 | +0.20(+0.69%) |
Jul 08, 2005 | 28.30 | 29.18 | 28.12 | 29.13 | 126,702 | +0.87(+3.06%) |
Jul 07, 2005 | 28.13 | 28.31 | 27.85 | 28.26 | 170,125 | -0.06(-0.23%) |
Jul 06, 2005 | 29.12 | 29.12 | 28.28 | 28.32 | 130,313 | -0.80(-2.75%) |
Jul 05, 2005 | 28.51 | 29.13 | 28.40 | 29.13 | 136,212 | +0.43(+1.49%) |
Jul 01, 2005 | 28.45 | 28.70 | 28.32 | 28.70 | 61,802 | +0.32(+1.11%) |
Jun 30, 2005 | 28.64 | 28.81 | 28.34 | 28.38 | 103,478 | -0.34(-1.18%) |
Jun 29, 2005 | 28.60 | 28.79 | 28.37 | 28.72 | 112,843 | +0.15(+0.51%) |
Jun 28, 2005 | 28.11 | 28.59 | 28.06 | 28.57 | 129,714 | +0.50(+1.79%) |
Jun 27, 2005 | 28.15 | 28.15 | 27.81 | 28.07 | 136,627 | -0.11(-0.37%) |
Jun 24, 2005 | 28.13 | 28.23 | 27.90 | 28.18 | 361,768 | -0.01(-0.03%) |
Jun 23, 2005 | 28.64 | 28.75 | 28.17 | 28.19 | 172,172 | -0.58(-2.02%) |
Jun 22, 2005 | 28.87 | 29.08 | 28.58 | 28.77 | 131,559 | +0.06(+0.20%) |
Jun 21, 2005 | 28.96 | 29.00 | 28.67 | 28.71 | 123,116 | -0.07(-0.25%) |
Jun 20, 2005 | 28.91 | 28.98 | 28.76 | 28.79 | 145,655 | -0.18(-0.61%) |
Jun 17, 2005 | 29.22 | 29.49 | 28.96 | 28.96 | 421,200 | -0.19(-0.67%) |
Jun 16, 2005 | 28.72 | 29.16 | 28.56 | 29.16 | 130,060 | +0.45(+1.58%) |
Jun 15, 2005 | 28.41 | 28.70 | 28.28 | 28.70 | 199,041 | +0.36(+1.26%) |
Jun 14, 2005 | 28.26 | 28.47 | 28.03 | 28.35 | 150,011 | +0.15(+0.55%) |
Jun 13, 2005 | 27.87 | 28.19 | 27.62 | 28.19 | 116,329 | +0.40(+1.46%) |
Jun 10, 2005 | 27.99 | 27.99 | 27.69 | 27.79 | 140,957 | -0.23(-0.84%) |
Jun 09, 2005 | 27.88 | 28.10 | 27.79 | 28.02 | 142,574 | +0.11(+0.38%) |
Jun 08, 2005 | 28.07 | 28.41 | 27.92 | 27.92 | 72,431 | -0.15(-0.55%) |
Jun 07, 2005 | 28.32 | 28.61 | 28.05 | 28.07 | 158,368 | -0.20(-0.72%) |
Jun 06, 2005 | 27.99 | 28.28 | 27.83 | 28.28 | 80,052 | +0.28(+1.01%) |
Jun 03, 2005 | 28.16 | 28.32 | 27.90 | 27.99 | 68,977 | -0.21(-0.75%) |
Jun 02, 2005 | 28.44 | 28.50 | 28.15 | 28.20 | 108,309 | -0.28(-0.97%) |
Jun 01, 2005 | 28.03 | 28.48 | 28.02 | 28.48 | 177,508 | +0.41(+1.47%) |
May 31, 2005 | 27.99 | 28.20 | 27.14 | 28.07 | 180,469 | -0.01(-0.03%) |
May 27, 2005 | 27.99 | 28.29 | 27.99 | 28.07 | 93,089 | -0.07(-0.26%) |
May 26, 2005 | 28.07 | 28.23 | 27.87 | 28.15 | 116,812 | +0.18(+0.64%) |
May 25, 2005 | 28.32 | 28.36 | 27.79 | 27.97 | 118,502 | -0.45(-1.57%) |
May 24, 2005 | 28.20 | 28.46 | 28.14 | 28.41 | 76,140 | -0.05(-0.17%) |
May 23, 2005 | 28.32 | 28.59 | 28.25 | 28.46 | 130,149 | -0.03(-0.11%) |
May 20, 2005 | 28.72 | 28.72 | 28.27 | 28.49 | 129,037 | -0.08(-0.28%) |
May 19, 2005 | 28.49 | 28.73 | 28.33 | 28.57 | 196,901 | +0.09(+0.31%) |
May 18, 2005 | 27.98 | 28.52 | 27.52 | 28.49 | 520,004 | +1.16(+4.26%) |
May 17, 2005 | 26.94 | 27.39 | 26.71 | 27.32 | 83,477 | +0.15(+0.54%) |
May 16, 2005 | 26.22 | 27.19 | 26.20 | 27.18 | 154,948 | +0.90(+3.42%) |
May 13, 2005 | 26.58 | 26.59 | 25.94 | 26.28 | 86,313 | -0.17(-0.64%) |
May 12, 2005 | 26.89 | 27.03 | 26.33 | 26.45 | 92,922 | -0.56(-2.07%) |
May 11, 2005 | 26.58 | 27.03 | 26.46 | 27.01 | 87,581 | +0.36(+1.37%) |
May 10, 2005 | 26.86 | 26.86 | 26.27 | 26.64 | 117,355 | -0.35(-1.29%) |
May 09, 2005 | 26.41 | 26.99 | 26.41 | 26.99 | 87,208 | +0.55(+2.10%) |
May 06, 2005 | 26.60 | 26.88 | 26.39 | 26.44 | 127,576 | -0.31(-1.16%) |
May 05, 2005 | 26.91 | 26.99 | 26.39 | 26.75 | 126,710 | -0.25(-0.93%) |
May 04, 2005 | 26.74 | 27.09 | 26.45 | 27.00 | 198,170 | +0.42(+1.58%) |
May 03, 2005 | 26.60 | 27.07 | 26.48 | 26.58 | 94,547 | -0.19(-0.69%) |