Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.36 | 36.51 | 36.09 | 36.18 | 901,692 | -0.25(-0.68%) |
Apr 27, 2006 | 36.91 | 37.26 | 36.02 | 36.43 | 1,778,090 | -0.48(-1.30%) |
Apr 26, 2006 | 36.78 | 36.96 | 36.72 | 36.91 | 710,783 | +0.11(+0.29%) |
Apr 25, 2006 | 36.90 | 37.04 | 36.51 | 36.81 | 712,248 | -0.15(-0.41%) |
Apr 24, 2006 | 37.14 | 37.14 | 36.84 | 36.96 | 580,182 | -0.20(-0.55%) |
Apr 21, 2006 | 37.06 | 37.16 | 36.99 | 37.16 | 678,033 | +0.11(+0.30%) |
Apr 20, 2006 | 36.84 | 37.20 | 36.77 | 37.05 | 801,312 | +0.33(+0.90%) |
Apr 19, 2006 | 36.93 | 37.23 | 36.59 | 36.72 | 1,174,077 | -0.21(-0.57%) |
Apr 18, 2006 | 36.35 | 37.08 | 36.33 | 36.93 | 735,412 | +0.61(+1.68%) |
Apr 17, 2006 | 36.24 | 36.68 | 36.20 | 36.32 | 408,843 | +0.30(+0.83%) |
Apr 13, 2006 | 36.06 | 36.24 | 35.72 | 36.02 | 524,933 | -0.05(-0.13%) |
Apr 12, 2006 | 35.60 | 36.26 | 35.60 | 36.06 | 354,260 | +0.41(+1.14%) |
Apr 11, 2006 | 35.99 | 36.24 | 35.60 | 35.66 | 1,085,545 | -0.26(-0.73%) |
Apr 10, 2006 | 36.51 | 36.58 | 35.87 | 35.92 | 1,088,741 | -0.52(-1.42%) |
Apr 07, 2006 | 36.81 | 37.18 | 36.24 | 36.44 | 566,736 | -0.29(-0.80%) |
Apr 06, 2006 | 37.26 | 37.32 | 36.71 | 36.73 | 829,003 | -0.41(-1.11%) |
Apr 05, 2006 | 37.44 | 37.47 | 37.07 | 37.14 | 559,014 | -0.23(-0.60%) |
Apr 04, 2006 | 36.84 | 37.64 | 36.75 | 37.37 | 917,801 | +0.26(+0.69%) |
Apr 03, 2006 | 37.18 | 37.33 | 36.94 | 37.11 | 638,893 | +0.12(+0.32%) |
Mar 31, 2006 | 36.89 | 37.03 | 36.59 | 36.99 | 470,882 | +0.17(+0.45%) |
Mar 30, 2006 | 37.15 | 37.40 | 36.81 | 36.83 | 822,080 | -0.23(-0.61%) |
Mar 29, 2006 | 36.44 | 37.35 | 36.37 | 37.05 | 739,539 | +0.62(+1.69%) |
Mar 28, 2006 | 36.51 | 36.98 | 36.39 | 36.44 | 767,497 | -0.08(-0.23%) |
Mar 27, 2006 | 36.43 | 36.84 | 36.05 | 36.52 | 1,340,623 | +0.03(+0.08%) |
Mar 24, 2006 | 35.79 | 37.42 | 35.63 | 36.49 | 3,026,321 | +1.56(+4.47%) |
Mar 23, 2006 | 34.20 | 34.94 | 33.94 | 34.93 | 1,128,147 | +0.73(+2.13%) |
Mar 22, 2006 | 34.18 | 34.39 | 34.15 | 34.20 | 582,179 | -0.12(-0.35%) |
Mar 21, 2006 | 34.50 | 34.67 | 34.29 | 34.32 | 348,535 | -0.29(-0.85%) |
Mar 20, 2006 | 34.79 | 35.11 | 34.53 | 34.61 | 357,055 | -0.23(-0.67%) |
Mar 17, 2006 | 34.82 | 35.03 | 34.67 | 34.85 | 671,376 | +0.12(+0.35%) |
Mar 16, 2006 | 34.70 | 34.85 | 34.67 | 34.73 | 691,346 | +0.02(+0.06%) |
Mar 15, 2006 | 34.55 | 34.74 | 34.30 | 34.70 | 778,147 | +0.05(+0.15%) |
Mar 14, 2006 | 34.29 | 34.65 | 34.21 | 34.65 | 1,734,556 | +0.29(+0.83%) |
Mar 13, 2006 | 34.24 | 34.55 | 34.09 | 34.36 | 500,969 | +0.11(+0.33%) |
Mar 10, 2006 | 33.90 | 34.30 | 33.87 | 34.25 | 320,445 | +0.35(+1.02%) |
Mar 09, 2006 | 34.33 | 34.36 | 33.75 | 33.91 | 709,718 | -0.36(-1.05%) |
Mar 08, 2006 | 33.85 | 34.29 | 33.81 | 34.27 | 900,627 | +0.42(+1.24%) |
Mar 07, 2006 | 33.60 | 33.86 | 33.58 | 33.85 | 510,821 | +0.35(+1.03%) |
Mar 06, 2006 | 33.46 | 33.54 | 33.18 | 33.50 | 879,060 | +0.05(+0.13%) |
Mar 03, 2006 | 33.79 | 34.32 | 33.43 | 33.46 | 814,758 | -0.34(-1.00%) |
Mar 02, 2006 | 34.06 | 34.14 | 33.52 | 33.79 | 662,989 | -0.32(-0.95%) |
Mar 01, 2006 | 34.10 | 34.29 | 33.88 | 34.12 | 658,995 | +0.02(+0.04%) |
Feb 28, 2006 | 34.06 | 34.10 | 33.59 | 34.10 | 701,065 | +0.04(+0.11%) |
Feb 27, 2006 | 34.18 | 34.36 | 33.98 | 34.06 | 429,212 | -0.29(-0.83%) |
Feb 24, 2006 | 33.81 | 34.35 | 33.81 | 34.35 | 564,073 | +0.54(+1.60%) |
Feb 23, 2006 | 33.71 | 33.86 | 33.51 | 33.81 | 451,844 | +0.01(+0.02%) |
Feb 22, 2006 | 33.41 | 34.02 | 33.41 | 33.80 | 786,268 | +0.41(+1.24%) |
Feb 21, 2006 | 33.63 | 33.80 | 33.25 | 33.39 | 835,260 | -0.22(-0.65%) |
Feb 17, 2006 | 33.74 | 33.82 | 33.51 | 33.61 | 504,031 | -0.20(-0.58%) |
Feb 16, 2006 | 33.09 | 33.82 | 33.09 | 33.80 | 676,835 | +0.71(+2.16%) |
Feb 15, 2006 | 33.31 | 33.50 | 33.08 | 33.09 | 1,001,673 | -0.14(-0.41%) |
Feb 14, 2006 | 32.48 | 33.29 | 32.47 | 33.22 | 779,745 | +0.75(+2.31%) |
Feb 13, 2006 | 32.94 | 32.94 | 32.22 | 32.47 | 682,959 | -0.69(-2.08%) |
Feb 10, 2006 | 32.75 | 33.26 | 32.75 | 33.16 | 1,308,006 | +0.55(+1.68%) |
Feb 09, 2006 | 34.36 | 34.36 | 32.45 | 32.61 | 5,004,374 | -1.56(-4.57%) |
Feb 08, 2006 | 33.79 | 34.48 | 33.52 | 34.18 | 1,119,893 | +0.51(+1.52%) |
Feb 07, 2006 | 33.35 | 33.70 | 33.25 | 33.67 | 492,183 | +0.20(+0.58%) |
Feb 06, 2006 | 33.09 | 33.54 | 33.07 | 33.47 | 570,863 | +0.33(+1.00%) |
Feb 03, 2006 | 33.35 | 33.37 | 32.92 | 33.14 | 858,159 | -0.21(-0.63%) |
Feb 02, 2006 | 33.80 | 33.87 | 33.13 | 33.35 | 1,140,795 | -0.75(-2.20%) |
Feb 01, 2006 | 34.36 | 34.36 | 33.85 | 34.10 | 1,296,158 | -0.39(-1.13%) |
Jan 31, 2006 | 34.03 | 34.73 | 33.80 | 34.49 | 1,081,951 | +0.38(+1.10%) |
Jan 30, 2006 | 34.16 | 34.48 | 34.03 | 34.12 | 731,285 | -0.05(-0.13%) |
Jan 27, 2006 | 34.59 | 34.78 | 33.94 | 34.16 | 1,431,152 | -0.43(-1.24%) |
Jan 26, 2006 | 33.21 | 34.59 | 33.20 | 34.59 | 1,659,604 | +1.46(+4.40%) |
Jan 25, 2006 | 33.05 | 33.19 | 32.89 | 33.13 | 897,432 | +0.21(+0.64%) |
Jan 24, 2006 | 33.05 | 33.18 | 32.75 | 32.92 | 464,225 | -0.04(-0.11%) |
Jan 23, 2006 | 33.09 | 33.25 | 32.79 | 32.96 | 1,334,366 | -0.21(-0.63%) |
Jan 20, 2006 | 33.32 | 33.65 | 33.13 | 33.17 | 840,718 | -0.17(-0.50%) |
Jan 19, 2006 | 32.85 | 33.95 | 32.73 | 33.34 | 3,306,561 | +0.64(+1.95%) |
Jan 18, 2006 | 32.23 | 32.81 | 32.09 | 32.70 | 558,748 | +0.17(+0.51%) |
Jan 17, 2006 | 33.31 | 33.48 | 32.45 | 32.53 | 546,899 | -0.83(-2.48%) |
Jan 13, 2006 | 33.33 | 33.41 | 33.17 | 33.36 | 391,270 | +0.02(+0.07%) |
Jan 12, 2006 | 33.47 | 33.52 | 33.29 | 33.34 | 305,800 | -0.14(-0.40%) |
Jan 11, 2006 | 33.20 | 33.55 | 33.20 | 33.47 | 689,083 | +0.35(+1.07%) |
Jan 10, 2006 | 33.06 | 33.31 | 32.98 | 33.12 | 1,026,702 | +0.04(+0.11%) |
Jan 09, 2006 | 33.24 | 33.42 | 33.01 | 33.08 | 659,528 | -0.17(-0.50%) |
Jan 06, 2006 | 33.82 | 33.86 | 33.16 | 33.25 | 1,135,469 | -0.35(-1.03%) |
Jan 05, 2006 | 33.70 | 33.76 | 33.40 | 33.59 | 1,102,985 | +0.04(+0.11%) |
Jan 04, 2006 | 33.13 | 33.82 | 33.13 | 33.55 | 802,510 | +0.45(+1.36%) |
Jan 03, 2006 | 32.79 | 33.15 | 32.46 | 33.10 | 774,020 | +0.44(+1.33%) |
Dec 30, 2005 | 32.64 | 32.71 | 32.46 | 32.67 | 242,430 | -0.14(-0.43%) |
Dec 29, 2005 | 32.85 | 33.10 | 32.71 | 32.81 | 568,733 | +0.11(+0.34%) |
Dec 28, 2005 | 32.54 | 32.82 | 32.34 | 32.70 | 564,606 | +0.36(+1.11%) |
Dec 27, 2005 | 32.46 | 33.09 | 32.34 | 32.34 | 344,541 | -0.12(-0.37%) |
Dec 23, 2005 | 32.47 | 32.79 | 32.24 | 32.46 | 624,914 | -0.07(-0.21%) |
Dec 22, 2005 | 32.14 | 32.55 | 32.13 | 32.52 | 656,865 | +0.44(+1.36%) |
Dec 21, 2005 | 32.07 | 32.27 | 31.92 | 32.09 | 1,050,798 | +0.05(+0.16%) |
Dec 20, 2005 | 32.04 | 32.37 | 31.79 | 32.04 | 1,918,543 | +0.95(+3.07%) |
Dec 19, 2005 | 31.57 | 31.62 | 30.77 | 31.08 | 949,619 | -0.64(-2.01%) |
Dec 16, 2005 | 31.83 | 31.93 | 31.52 | 31.72 | 981,304 | -0.11(-0.35%) |
Dec 15, 2005 | 32.48 | 32.48 | 31.43 | 31.83 | 1,737,485 | -0.64(-1.97%) |
Dec 14, 2005 | 32.88 | 33.04 | 32.45 | 32.47 | 409,642 | -0.41(-1.23%) |
Dec 13, 2005 | 33.31 | 33.39 | 32.34 | 32.88 | 1,187,656 | -0.35(-1.06%) |
Dec 12, 2005 | 32.68 | 33.25 | 32.61 | 33.23 | 460,498 | +0.56(+1.70%) |
Dec 09, 2005 | 32.67 | 32.75 | 32.55 | 32.67 | 297,546 | +0.00(+0.00%) |
Dec 08, 2005 | 32.85 | 33.11 | 32.61 | 32.67 | 519,208 | -0.18(-0.55%) |
Dec 07, 2005 | 32.71 | 32.86 | 32.24 | 32.85 | 684,290 | +0.20(+0.62%) |
Dec 06, 2005 | 32.56 | 32.95 | 32.54 | 32.65 | 580,315 | +0.02(+0.05%) |
Dec 05, 2005 | 32.97 | 33.14 | 32.39 | 32.64 | 736,211 | -0.44(-1.34%) |
Dec 02, 2005 | 33.20 | 33.28 | 32.71 | 33.08 | 426,416 | +0.01(+0.02%) |
Dec 01, 2005 | 33.38 | 33.44 | 32.78 | 33.07 | 697,204 | -0.07(-0.20%) |
Nov 30, 2005 | 33.49 | 33.49 | 33.01 | 33.14 | 523,469 | -0.29(-0.85%) |
Nov 29, 2005 | 33.26 | 33.56 | 33.13 | 33.43 | 585,241 | +0.28(+0.84%) |
Nov 28, 2005 | 33.07 | 33.15 | 32.95 | 33.15 | 406,181 | +0.12(+0.36%) |
Nov 25, 2005 | 33.16 | 33.27 | 32.92 | 33.03 | 120,749 | -0.21(-0.63%) |
Nov 23, 2005 | 32.82 | 33.37 | 32.82 | 33.24 | 453,575 | +0.28(+0.84%) |
Nov 22, 2005 | 32.75 | 33.09 | 32.49 | 32.96 | 737,409 | +0.17(+0.50%) |
Nov 21, 2005 | 33.06 | 33.06 | 32.51 | 32.79 | 507,493 | -0.11(-0.32%) |
Nov 18, 2005 | 32.91 | 32.95 | 32.75 | 32.90 | 378,756 | +0.14(+0.44%) |
Nov 17, 2005 | 32.17 | 32.77 | 32.07 | 32.76 | 458,101 | +0.60(+1.87%) |
Nov 16, 2005 | 32.60 | 32.60 | 32.16 | 32.16 | 913,275 | -0.33(-1.02%) |
Nov 15, 2005 | 32.15 | 32.79 | 32.01 | 32.49 | 1,304,811 | +0.35(+1.07%) |
Nov 14, 2005 | 32.14 | 32.43 | 32.04 | 32.14 | 1,061,449 | +0.15(+0.47%) |
Nov 11, 2005 | 32.40 | 32.44 | 31.90 | 31.99 | 487,656 | -0.35(-1.07%) |
Nov 10, 2005 | 32.15 | 32.34 | 31.62 | 32.34 | 753,385 | +0.23(+0.73%) |
Nov 09, 2005 | 31.62 | 32.22 | 31.37 | 32.10 | 954,678 | +0.66(+2.10%) |
Nov 08, 2005 | 31.81 | 31.81 | 31.41 | 31.44 | 432,674 | -0.26(-0.81%) |
Nov 07, 2005 | 31.44 | 32.22 | 31.29 | 31.70 | 1,195,112 | +0.26(+0.84%) |
Nov 04, 2005 | 31.89 | 32.19 | 31.10 | 31.44 | 1,426,759 | -0.45(-1.41%) |
Nov 03, 2005 | 30.05 | 32.00 | 29.61 | 31.89 | 2,785,355 | +3.06(+10.63%) |
Nov 02, 2005 | 28.77 | 28.99 | 28.57 | 28.82 | 1,105,382 | +0.02(+0.05%) |
Nov 01, 2005 | 28.69 | 29.03 | 28.62 | 28.81 | 543,305 | +0.11(+0.39%) |
Oct 31, 2005 | 28.47 | 28.79 | 28.33 | 28.69 | 800,646 | +0.41(+1.46%) |
Oct 28, 2005 | 28.24 | 28.36 | 28.12 | 28.28 | 453,974 | +0.14(+0.51%) |
Oct 27, 2005 | 28.21 | 28.36 | 28.14 | 28.14 | 1,201,502 | -0.09(-0.32%) |
Oct 26, 2005 | 28.39 | 28.54 | 27.94 | 28.23 | 1,157,303 | -0.07(-0.24%) |
Oct 25, 2005 | 28.21 | 28.39 | 28.07 | 28.30 | 682,160 | +0.11(+0.37%) |
Oct 24, 2005 | 27.93 | 28.32 | 27.93 | 28.19 | 653,138 | +0.23(+0.81%) |
Oct 21, 2005 | 27.67 | 28.09 | 27.67 | 27.96 | 774,419 | +0.34(+1.22%) |
Oct 20, 2005 | 27.57 | 27.93 | 27.49 | 27.63 | 860,954 | -0.05(-0.16%) |
Oct 19, 2005 | 27.43 | 27.77 | 27.36 | 27.67 | 529,459 | +0.05(+0.19%) |
Oct 18, 2005 | 27.48 | 27.79 | 27.46 | 27.62 | 668,448 | +0.04(+0.16%) |
Oct 17, 2005 | 27.57 | 28.24 | 27.30 | 27.57 | 673,640 | +0.17(+0.63%) |
Oct 14, 2005 | 27.27 | 27.83 | 27.27 | 27.40 | 892,240 | +0.10(+0.36%) |
Oct 13, 2005 | 27.42 | 27.72 | 26.88 | 27.30 | 800,247 | -0.01(-0.03%) |
Oct 12, 2005 | 27.72 | 27.81 | 27.05 | 27.31 | 891,042 | -0.33(-1.20%) |
Oct 11, 2005 | 28.21 | 28.28 | 27.60 | 27.64 | 794,922 | -0.47(-1.66%) |
Oct 10, 2005 | 28.08 | 28.33 | 28.05 | 28.11 | 938,569 | +0.03(+0.11%) |
Oct 07, 2005 | 28.17 | 28.34 | 27.94 | 28.08 | 541,974 | -0.08(-0.29%) |
Oct 06, 2005 | 28.45 | 28.58 | 27.92 | 28.16 | 997,546 | -0.16(-0.56%) |
Oct 05, 2005 | 28.25 | 28.62 | 27.99 | 28.32 | 877,063 | -0.02(-0.05%) |
Oct 04, 2005 | 28.86 | 29.08 | 28.33 | 28.33 | 524,667 | -0.53(-1.85%) |
Oct 03, 2005 | 28.52 | 28.95 | 28.36 | 28.87 | 964,397 | +0.28(+0.97%) |
Sep 30, 2005 | 28.51 | 28.79 | 28.48 | 28.59 | 1,344,884 | +0.08(+0.29%) |
Sep 29, 2005 | 28.41 | 28.55 | 28.24 | 28.51 | 606,409 | +0.11(+0.37%) |
Sep 28, 2005 | 28.47 | 28.58 | 28.39 | 28.40 | 462,894 | +0.11(+0.40%) |
Sep 27, 2005 | 27.84 | 28.35 | 27.73 | 28.29 | 570,863 | +0.48(+1.73%) |
Sep 26, 2005 | 27.68 | 28.13 | 27.68 | 27.81 | 1,083,415 | +0.05(+0.19%) |
Sep 23, 2005 | 27.75 | 27.81 | 27.54 | 27.75 | 517,877 | +0.08(+0.27%) |
Sep 22, 2005 | 27.85 | 27.85 | 27.27 | 27.68 | 857,626 | -0.17(-0.59%) |
Sep 21, 2005 | 28.36 | 28.47 | 27.75 | 27.84 | 749,657 | -0.46(-1.62%) |
Sep 20, 2005 | 28.04 | 28.54 | 27.60 | 28.30 | 608,539 | +0.30(+1.07%) |
Sep 19, 2005 | 28.66 | 28.67 | 28.00 | 28.00 | 733,948 | -0.57(-2.00%) |
Sep 16, 2005 | 28.36 | 28.58 | 28.36 | 28.57 | 426,550 | +0.26(+0.90%) |
Sep 15, 2005 | 28.32 | 28.52 | 28.23 | 28.32 | 560,878 | +0.13(+0.45%) |
Sep 14, 2005 | 28.24 | 28.65 | 28.18 | 28.19 | 553,023 | +0.03(+0.11%) |
Sep 13, 2005 | 27.91 | 28.74 | 27.91 | 28.16 | 1,029,764 | +0.26(+0.91%) |
Sep 12, 2005 | 28.17 | 28.21 | 27.72 | 27.91 | 893,305 | -0.22(-0.77%) |
Sep 09, 2005 | 27.81 | 28.13 | 27.77 | 28.12 | 463,826 | +0.31(+1.11%) |
Sep 08, 2005 | 27.98 | 28.18 | 27.57 | 27.81 | 1,807,778 | -0.20(-0.72%) |
Sep 07, 2005 | 27.78 | 28.09 | 27.69 | 28.02 | 521,871 | +0.24(+0.87%) |
Sep 06, 2005 | 27.53 | 27.89 | 27.45 | 27.78 | 748,725 | +0.32(+1.18%) |
Sep 02, 2005 | 27.79 | 27.80 | 27.43 | 27.45 | 703,860 | -0.34(-1.22%) |
Sep 01, 2005 | 28.06 | 28.06 | 27.51 | 27.79 | 824,077 | -0.25(-0.88%) |
Aug 31, 2005 | 28.02 | 28.06 | 27.39 | 28.04 | 818,885 | -0.03(-0.11%) |
Aug 30, 2005 | 28.17 | 28.33 | 27.87 | 28.07 | 462,761 | -0.17(-0.59%) |
Aug 29, 2005 | 28.20 | 28.35 | 27.71 | 28.24 | 419,627 | +0.04(+0.13%) |
Aug 26, 2005 | 28.13 | 28.37 | 28.09 | 28.20 | 479,669 | +0.03(+0.11%) |
Aug 25, 2005 | 28.28 | 29.20 | 28.14 | 28.17 | 382,084 | -0.10(-0.35%) |
Aug 24, 2005 | 28.39 | 28.39 | 28.21 | 28.27 | 508,025 | -0.21(-0.74%) |
Aug 23, 2005 | 27.72 | 28.69 | 27.72 | 28.48 | 940,300 | +0.65(+2.35%) |
Aug 22, 2005 | 28.17 | 28.24 | 27.79 | 27.82 | 433,472 | -0.33(-1.17%) |
Aug 19, 2005 | 28.02 | 28.21 | 27.91 | 28.15 | 191,042 | +0.08(+0.27%) |
Aug 18, 2005 | 28.39 | 28.39 | 27.84 | 28.08 | 659,661 | -0.35(-1.24%) |
Aug 17, 2005 | 28.36 | 28.62 | 27.79 | 28.43 | 1,217,611 | -0.02(-0.08%) |
Aug 16, 2005 | 28.73 | 28.73 | 28.33 | 28.45 | 332,826 | -0.20(-0.71%) |
Aug 15, 2005 | 28.66 | 28.76 | 28.48 | 28.66 | 324,971 | +0.04(+0.13%) |
Aug 12, 2005 | 28.62 | 28.72 | 28.56 | 28.62 | 523,735 | +0.02(+0.05%) |
Aug 11, 2005 | 28.58 | 28.89 | 28.50 | 28.60 | 778,014 | +0.12(+0.42%) |
Aug 10, 2005 | 28.13 | 28.78 | 28.13 | 28.48 | 855,629 | +0.50(+1.80%) |
Aug 09, 2005 | 27.60 | 28.08 | 27.39 | 27.98 | 646,082 | +0.41(+1.50%) |
Aug 08, 2005 | 27.75 | 27.89 | 27.40 | 27.57 | 831,399 | -0.02(-0.05%) |
Aug 05, 2005 | 28.09 | 28.21 | 27.53 | 27.58 | 368,372 | -0.54(-1.92%) |
Aug 04, 2005 | 29.11 | 29.26 | 28.12 | 28.12 | 767,497 | -0.59(-2.07%) |
Aug 03, 2005 | 28.30 | 28.81 | 28.30 | 28.72 | 972,118 | +0.46(+1.62%) |
Aug 02, 2005 | 28.21 | 28.36 | 28.06 | 28.26 | 588,969 | -0.02(-0.08%) |
Aug 01, 2005 | 27.50 | 28.33 | 27.50 | 28.28 | 573,392 | +0.53(+1.89%) |
Jul 29, 2005 | 28.43 | 28.51 | 27.75 | 27.75 | 1,643,229 | -0.79(-2.76%) |
Jul 28, 2005 | 28.36 | 28.66 | 28.32 | 28.54 | 1,507,702 | +0.75(+2.70%) |
Jul 27, 2005 | 27.68 | 28.00 | 27.49 | 27.79 | 346,538 | +0.26(+0.95%) |
Jul 26, 2005 | 27.08 | 27.57 | 26.82 | 27.53 | 767,896 | +0.41(+1.52%) |
Jul 25, 2005 | 26.74 | 27.15 | 26.74 | 27.12 | 679,497 | +0.23(+0.87%) |
Jul 22, 2005 | 27.12 | 27.17 | 26.74 | 26.88 | 738,474 | -0.29(-1.05%) |
Jul 21, 2005 | 27.55 | 27.77 | 27.11 | 27.17 | 581,513 | -0.26(-0.96%) |
Jul 20, 2005 | 27.30 | 27.53 | 27.12 | 27.43 | 762,704 | +0.04(+0.14%) |
Jul 19, 2005 | 27.68 | 27.70 | 27.39 | 27.39 | 1,027,900 | -0.22(-0.79%) |
Jul 18, 2005 | 27.79 | 27.79 | 27.42 | 27.61 | 563,674 | -0.15(-0.54%) |
Jul 15, 2005 | 28.00 | 28.00 | 27.71 | 27.76 | 548,896 | -0.24(-0.86%) |
Jul 14, 2005 | 27.98 | 28.09 | 27.87 | 28.00 | 354,925 | +0.10(+0.35%) |
Jul 13, 2005 | 27.97 | 28.06 | 27.81 | 27.91 | 659,528 | +0.01(+0.03%) |
Jul 12, 2005 | 27.86 | 27.93 | 27.78 | 27.90 | 677,767 | +0.03(+0.11%) |
Jul 11, 2005 | 27.72 | 27.90 | 27.68 | 27.87 | 1,144,922 | +0.17(+0.60%) |
Jul 08, 2005 | 27.53 | 27.70 | 27.34 | 27.70 | 715,975 | +0.23(+0.82%) |
Jul 07, 2005 | 27.50 | 27.62 | 27.18 | 27.48 | 685,488 | -0.02(-0.08%) |
Jul 06, 2005 | 27.42 | 27.62 | 27.30 | 27.50 | 915,138 | +0.12(+0.44%) |
Jul 05, 2005 | 27.19 | 27.47 | 27.19 | 27.38 | 514,149 | +0.18(+0.66%) |
Jul 01, 2005 | 27.12 | 27.33 | 27.11 | 27.20 | 709,452 | +0.08(+0.30%) |
Jun 30, 2005 | 26.85 | 27.24 | 26.85 | 27.12 | 1,114,168 | +0.35(+1.29%) |
Jun 29, 2005 | 27.23 | 27.27 | 26.72 | 26.77 | 653,670 | -0.38(-1.38%) |
Jun 28, 2005 | 27.19 | 27.24 | 27.06 | 27.15 | 1,034,290 | +0.04(+0.14%) |
Jun 27, 2005 | 26.78 | 27.35 | 26.71 | 27.11 | 1,402,396 | +0.41(+1.52%) |
Jun 24, 2005 | 26.74 | 26.82 | 26.62 | 26.70 | 2,268,010 | -0.02(-0.06%) |
Jun 23, 2005 | 26.37 | 27.00 | 26.21 | 26.72 | 1,206,960 | -0.38(-1.41%) |
Jun 22, 2005 | 26.97 | 27.18 | 26.93 | 27.10 | 934,442 | +0.21(+0.78%) |
Jun 21, 2005 | 26.59 | 27.12 | 26.52 | 26.89 | 566,337 | +0.21(+0.79%) |
Jun 20, 2005 | 26.40 | 26.70 | 26.18 | 26.68 | 1,235,317 | +0.21(+0.79%) |
Jun 17, 2005 | 26.67 | 26.70 | 26.46 | 26.47 | 1,125,218 | -0.20(-0.73%) |
Jun 16, 2005 | 26.97 | 26.97 | 26.61 | 26.67 | 1,150,779 | -0.17(-0.64%) |
Jun 15, 2005 | 27.27 | 27.27 | 26.77 | 26.84 | 819,817 | -0.38(-1.41%) |
Jun 14, 2005 | 26.74 | 27.23 | 26.73 | 27.22 | 445,454 | +0.41(+1.51%) |
Jun 13, 2005 | 26.83 | 26.85 | 26.72 | 26.82 | 502,434 | +0.06(+0.22%) |
Jun 10, 2005 | 26.82 | 26.95 | 26.75 | 26.76 | 275,846 | -0.14(-0.50%) |
Jun 09, 2005 | 26.82 | 26.95 | 26.78 | 26.89 | 612,799 | +0.16(+0.59%) |
Jun 08, 2005 | 26.68 | 27.04 | 26.66 | 26.73 | 713,579 | +0.04(+0.14%) |
Jun 07, 2005 | 26.85 | 27.00 | 26.64 | 26.70 | 910,479 | -0.16(-0.59%) |
Jun 06, 2005 | 26.29 | 27.00 | 26.27 | 26.85 | 1,276,454 | +0.62(+2.38%) |
Jun 03, 2005 | 26.51 | 26.51 | 26.15 | 26.23 | 876,131 | -0.25(-0.94%) |
Jun 02, 2005 | 26.82 | 26.82 | 26.43 | 26.48 | 1,772,099 | -0.37(-1.37%) |
Jun 01, 2005 | 26.37 | 26.85 | 26.37 | 26.85 | 1,913,883 | +0.44(+1.68%) |
May 31, 2005 | 26.52 | 26.55 | 26.30 | 26.40 | 1,413,046 | +0.04(+0.14%) |
May 27, 2005 | 26.37 | 26.58 | 26.14 | 26.37 | 1,962,076 | +0.08(+0.29%) |
May 26, 2005 | 25.99 | 26.46 | 25.84 | 26.29 | 1,942,772 | +0.47(+1.80%) |
May 25, 2005 | 25.65 | 25.88 | 25.51 | 25.82 | 1,140,795 | +0.23(+0.91%) |
May 24, 2005 | 25.46 | 25.71 | 25.44 | 25.59 | 910,213 | +0.28(+1.10%) |
May 23, 2005 | 25.31 | 25.43 | 25.16 | 25.31 | 564,073 | +0.06(+0.24%) |
May 20, 2005 | 25.50 | 25.54 | 25.20 | 25.25 | 698,535 | -0.28(-1.09%) |
May 19, 2005 | 25.47 | 25.61 | 25.39 | 25.53 | 390,338 | -0.06(-0.23%) |
May 18, 2005 | 25.09 | 25.65 | 25.07 | 25.59 | 1,295,758 | +0.56(+2.25%) |
May 17, 2005 | 25.16 | 25.16 | 24.82 | 25.03 | 1,314,929 | -0.14(-0.54%) |
May 16, 2005 | 25.10 | 25.28 | 25.03 | 25.16 | 1,176,740 | +0.19(+0.75%) |
May 13, 2005 | 24.75 | 25.07 | 24.30 | 24.98 | 1,359,927 | +0.29(+1.16%) |
May 12, 2005 | 25.56 | 25.56 | 24.66 | 24.69 | 1,708,197 | -0.81(-3.18%) |
May 11, 2005 | 25.61 | 25.64 | 25.31 | 25.50 | 1,010,992 | -0.02(-0.09%) |
May 10, 2005 | 25.71 | 25.71 | 25.45 | 25.52 | 1,054,393 | -0.19(-0.73%) |
May 09, 2005 | 25.55 | 25.80 | 25.52 | 25.71 | 1,745,606 | +0.01(+0.03%) |
May 06, 2005 | 25.54 | 25.86 | 25.42 | 25.70 | 1,886,458 | +0.35(+1.39%) |
May 05, 2005 | 25.61 | 25.84 | 24.71 | 25.35 | 5,234,823 | +0.56(+2.27%) |
May 04, 2005 | 24.71 | 24.88 | 24.48 | 24.79 | 1,978,052 | -0.28(-1.11%) |
May 03, 2005 | 24.86 | 25.13 | 24.72 | 25.07 | 907,550 | +0.16(+0.63%) |