Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.00 | 35.10 | 34.23 | 35.09 | 1,279,596 | +0.32(+0.92%) |
Jun 29, 2006 | 34.12 | 34.92 | 33.48 | 34.77 | 144,700 | +0.81(+2.39%) |
Jun 28, 2006 | 33.83 | 34.25 | 33.66 | 33.96 | 67,611 | +0.13(+0.38%) |
Jun 27, 2006 | 33.94 | 33.96 | 33.53 | 33.83 | 92,366 | -0.02(-0.06%) |
Jun 26, 2006 | 33.71 | 34.21 | 33.21 | 33.85 | 79,100 | +0.25(+0.74%) |
Jun 23, 2006 | 32.65 | 33.88 | 32.24 | 33.60 | 132,765 | +0.87(+2.66%) |
Jun 22, 2006 | 31.53 | 32.87 | 31.53 | 32.73 | 94,289 | +1.43(+4.57%) |
Jun 21, 2006 | 30.75 | 31.72 | 30.70 | 31.30 | 1,034,760 | +0.83(+2.72%) |
Jun 20, 2006 | 30.61 | 31.00 | 30.43 | 30.47 | 179,683 | -0.03(-0.10%) |
Jun 19, 2006 | 31.03 | 31.05 | 29.62 | 30.50 | 119,508 | -0.55(-1.77%) |
Jun 16, 2006 | 31.50 | 32.12 | 30.53 | 31.05 | 319,728 | -0.45(-1.43%) |
Jun 15, 2006 | 30.75 | 31.58 | 30.35 | 31.50 | 214,347 | +0.88(+2.87%) |
Jun 14, 2006 | 29.70 | 30.83 | 29.07 | 30.62 | 65,217 | +1.02(+3.45%) |
Jun 13, 2006 | 29.62 | 30.13 | 28.70 | 29.60 | 58,346 | -0.25(-0.84%) |
Jun 12, 2006 | 30.08 | 30.08 | 29.59 | 29.85 | 46,832 | -0.04(-0.13%) |
Jun 09, 2006 | 30.70 | 30.90 | 29.86 | 29.89 | 22,001 | -0.70(-2.29%) |
Jun 08, 2006 | 30.09 | 30.63 | 29.78 | 30.59 | 54,470 | +0.55(+1.83%) |
Jun 07, 2006 | 30.36 | 30.75 | 30.00 | 30.04 | 35,663 | -0.22(-0.73%) |
Jun 06, 2006 | 30.95 | 30.95 | 30.00 | 30.26 | 41,258 | -0.58(-1.88%) |
Jun 05, 2006 | 31.94 | 32.33 | 30.84 | 30.84 | 76,655 | -1.05(-3.29%) |
Jun 02, 2006 | 31.55 | 32.32 | 30.76 | 31.89 | 47,725 | -0.36(-1.12%) |
Jun 01, 2006 | 30.71 | 32.39 | 29.97 | 32.25 | 64,988 | +1.62(+5.29%) |
May 31, 2006 | 30.11 | 30.72 | 29.82 | 30.63 | 97,496 | +0.63(+2.10%) |
May 30, 2006 | 30.10 | 30.49 | 29.92 | 30.00 | 80,705 | -0.06(-0.20%) |
May 26, 2006 | 29.94 | 30.43 | 29.59 | 30.06 | 70,183 | -0.82(-2.66%) |
May 25, 2006 | 30.88 | 31.29 | 30.51 | 30.88 | 49,690 | +0.16(+0.52%) |
May 24, 2006 | 30.51 | 31.01 | 29.26 | 30.72 | 61,758 | +0.11(+0.36%) |
May 23, 2006 | 31.31 | 31.87 | 30.27 | 30.61 | 92,676 | -0.78(-2.48%) |
May 22, 2006 | 32.27 | 32.27 | 30.41 | 31.39 | 129,297 | -0.86(-2.67%) |
May 19, 2006 | 31.75 | 32.33 | 31.25 | 32.25 | 38,733 | +0.35(+1.10%) |
May 18, 2006 | 31.33 | 32.70 | 31.33 | 31.90 | 46,739 | +0.61(+1.95%) |
May 17, 2006 | 31.10 | 31.55 | 29.60 | 31.29 | 110,970 | +0.00(+0.00%) |
May 16, 2006 | 32.07 | 32.38 | 31.26 | 31.29 | 36,719 | -0.60(-1.88%) |
May 15, 2006 | 32.77 | 33.54 | 31.46 | 31.89 | 43,818 | -1.05(-3.19%) |
May 12, 2006 | 32.37 | 33.12 | 32.20 | 32.94 | 85,613 | +0.48(+1.48%) |
May 11, 2006 | 34.00 | 34.04 | 32.17 | 32.46 | 91,340 | -1.55(-4.56%) |
May 10, 2006 | 34.50 | 34.60 | 33.70 | 34.01 | 29,743 | -0.51(-1.48%) |
May 09, 2006 | 35.16 | 35.31 | 34.50 | 34.52 | 22,445 | -0.53(-1.51%) |
May 08, 2006 | 34.55 | 35.39 | 34.55 | 35.05 | 75,968 | +0.37(+1.07%) |
May 05, 2006 | 34.99 | 35.49 | 34.50 | 34.68 | 71,753 | -0.21(-0.60%) |
May 04, 2006 | 34.93 | 35.20 | 34.56 | 34.89 | 140,242 | -0.06(-0.17%) |
May 03, 2006 | 35.36 | 36.11 | 34.41 | 34.95 | 181,718 | -0.79(-2.21%) |
May 02, 2006 | 35.95 | 36.25 | 35.13 | 35.74 | 206,278 | -0.31(-0.86%) |
May 01, 2006 | 36.00 | 36.42 | 35.80 | 36.05 | 278,295 | +0.50(+1.41%) |
Apr 28, 2006 | 33.50 | 35.97 | 33.09 | 35.55 | 245,700 | +2.19(+6.56%) |
Apr 27, 2006 | 32.82 | 34.02 | 32.55 | 33.36 | 143,274 | +0.54(+1.65%) |
Apr 26, 2006 | 31.72 | 33.06 | 31.21 | 32.82 | 84,845 | +1.40(+4.46%) |
Apr 25, 2006 | 31.74 | 32.21 | 31.00 | 31.42 | 45,594 | -0.18(-0.57%) |
Apr 24, 2006 | 31.70 | 32.22 | 31.04 | 31.60 | 53,787 | -0.21(-0.66%) |
Apr 21, 2006 | 31.98 | 31.99 | 31.55 | 31.81 | 32,924 | +0.00(+0.00%) |
Apr 20, 2006 | 31.40 | 32.05 | 30.95 | 31.81 | 136,747 | +0.59(+1.89%) |
Apr 19, 2006 | 32.00 | 32.00 | 31.00 | 31.22 | 37,386 | -0.88(-2.74%) |
Apr 18, 2006 | 31.89 | 32.30 | 31.69 | 32.10 | 136,920 | +0.21(+0.66%) |
Apr 17, 2006 | 30.88 | 31.99 | 30.51 | 31.89 | 59,092 | +0.89(+2.87%) |
Apr 13, 2006 | 30.55 | 31.05 | 30.37 | 31.00 | 8,793 | +0.47(+1.54%) |
Apr 12, 2006 | 30.85 | 30.86 | 30.23 | 30.53 | 34,847 | -0.32(-1.04%) |
Apr 11, 2006 | 31.20 | 31.20 | 30.31 | 30.85 | 29,328 | -0.35(-1.12%) |
Apr 10, 2006 | 30.61 | 31.60 | 30.51 | 31.20 | 28,571 | +0.53(+1.73%) |
Apr 07, 2006 | 30.78 | 31.41 | 30.00 | 30.67 | 76,482 | -0.14(-0.45%) |
Apr 06, 2006 | 30.52 | 32.03 | 30.00 | 30.81 | 76,330 | +0.62(+2.05%) |
Apr 05, 2006 | 30.53 | 30.56 | 29.79 | 30.19 | 48,083 | -0.39(-1.28%) |
Apr 04, 2006 | 30.45 | 30.72 | 30.03 | 30.58 | 63,552 | -0.23(-0.75%) |
Apr 03, 2006 | 30.52 | 31.14 | 30.29 | 30.81 | 44,442 | +0.52(+1.72%) |
Mar 31, 2006 | 29.79 | 30.29 | 29.75 | 30.29 | 100,463 | +0.19(+0.63%) |
Mar 30, 2006 | 29.96 | 30.13 | 29.94 | 30.10 | 52,612 | +0.08(+0.27%) |
Mar 29, 2006 | 30.52 | 30.52 | 29.50 | 30.02 | 93,802 | -0.34(-1.12%) |
Mar 28, 2006 | 30.50 | 30.65 | 30.15 | 30.36 | 67,968 | -0.05(-0.16%) |
Mar 27, 2006 | 31.06 | 31.10 | 30.27 | 30.41 | 64,719 | -0.40(-1.30%) |
Mar 24, 2006 | 31.20 | 31.68 | 30.81 | 30.81 | 120,520 | -0.50(-1.60%) |
Mar 23, 2006 | 30.49 | 31.93 | 30.49 | 31.31 | 122,200 | +0.66(+2.15%) |
Mar 22, 2006 | 29.88 | 30.68 | 29.88 | 30.65 | 90,000 | +0.21(+0.69%) |
Mar 21, 2006 | 30.16 | 30.49 | 29.97 | 30.44 | 61,305 | +0.37(+1.23%) |
Mar 20, 2006 | 30.03 | 30.44 | 29.59 | 30.07 | 104,126 | +0.23(+0.77%) |
Mar 17, 2006 | 29.97 | 30.01 | 29.49 | 29.84 | 109,698 | -0.36(-1.19%) |
Mar 16, 2006 | 29.99 | 30.53 | 29.27 | 30.20 | 168,441 | +0.35(+1.17%) |
Mar 15, 2006 | 29.49 | 29.98 | 29.43 | 29.85 | 69,590 | +0.42(+1.43%) |
Mar 14, 2006 | 28.68 | 29.43 | 28.68 | 29.43 | 67,266 | +0.41(+1.41%) |
Mar 13, 2006 | 28.30 | 29.27 | 28.30 | 29.02 | 129,308 | +0.51(+1.79%) |
Mar 10, 2006 | 28.56 | 28.76 | 28.18 | 28.51 | 77,328 | -0.17(-0.59%) |
Mar 09, 2006 | 28.80 | 28.91 | 28.58 | 28.68 | 113,813 | +0.01(+0.03%) |
Mar 08, 2006 | 28.51 | 28.73 | 28.40 | 28.67 | 66,036 | +0.16(+0.56%) |
Mar 07, 2006 | 28.21 | 28.55 | 28.15 | 28.51 | 111,500 | +0.40(+1.42%) |
Mar 06, 2006 | 27.59 | 28.48 | 27.42 | 28.11 | 88,517 | +0.52(+1.88%) |
Mar 03, 2006 | 27.05 | 27.60 | 27.00 | 27.59 | 110,009 | +0.54(+2.00%) |
Mar 02, 2006 | 27.00 | 27.17 | 27.00 | 27.05 | 84,480 | +0.00(+0.00%) |
Mar 01, 2006 | 27.25 | 27.25 | 27.00 | 27.05 | 108,810 | -0.39(-1.42%) |
Feb 28, 2006 | 27.30 | 27.53 | 27.00 | 27.44 | 249,089 | +0.14(+0.51%) |
Feb 27, 2006 | 27.06 | 27.43 | 27.06 | 27.30 | 108,799 | +0.17(+0.63%) |
Feb 24, 2006 | 27.06 | 27.13 | 27.00 | 27.13 | 43,882 | +0.08(+0.30%) |
Feb 23, 2006 | 26.97 | 27.20 | 26.60 | 27.05 | 146,849 | -0.05(-0.18%) |
Feb 22, 2006 | 27.06 | 27.13 | 27.01 | 27.10 | 72,057 | +0.06(+0.22%) |
Feb 21, 2006 | 27.11 | 27.11 | 27.00 | 27.04 | 127,398 | +0.00(+0.00%) |
Feb 17, 2006 | 27.15 | 27.15 | 27.00 | 27.04 | 69,345 | -0.01(-0.04%) |
Feb 16, 2006 | 27.00 | 27.16 | 27.00 | 27.05 | 39,800 | +0.05(+0.19%) |
Feb 15, 2006 | 27.08 | 27.10 | 27.00 | 27.00 | 120,457 | -0.01(-0.04%) |
Feb 14, 2006 | 27.05 | 27.05 | 27.00 | 27.01 | 47,792 | +0.01(+0.04%) |
Feb 13, 2006 | 27.12 | 27.12 | 27.00 | 27.00 | 51,134 | -0.04(-0.15%) |
Feb 10, 2006 | 26.96 | 27.10 | 26.96 | 27.04 | 42,350 | +0.03(+0.11%) |
Feb 09, 2006 | 27.01 | 27.09 | 26.99 | 27.01 | 158,176 | -0.07(-0.26%) |
Feb 08, 2006 | 27.00 | 27.08 | 27.00 | 27.08 | 112,633 | +0.08(+0.30%) |
Feb 07, 2006 | 27.15 | 27.15 | 26.99 | 27.00 | 157,986 | +0.00(+0.00%) |
Feb 06, 2006 | 27.02 | 27.10 | 26.99 | 27.00 | 140,217 | -0.09(-0.33%) |
Feb 03, 2006 | 27.20 | 27.30 | 26.95 | 27.09 | 2,722,545 | -0.97(-3.46%) |
Feb 02, 2006 | 26.96 | 29.29 | 26.77 | 28.06 | 126,426 | +1.03(+3.81%) |
Feb 01, 2006 | 28.35 | 28.59 | 26.95 | 27.03 | 110,015 | -1.14(-4.05%) |
Jan 31, 2006 | 26.64 | 28.19 | 26.34 | 28.17 | 61,314 | +1.77(+6.70%) |
Jan 30, 2006 | 26.17 | 26.63 | 25.91 | 26.40 | 37,182 | +0.56(+2.17%) |
Jan 27, 2006 | 25.41 | 26.11 | 25.23 | 25.84 | 79,823 | +0.76(+3.03%) |
Jan 26, 2006 | 24.50 | 25.22 | 24.40 | 25.08 | 25,409 | +0.88(+3.64%) |
Jan 25, 2006 | 23.96 | 24.37 | 23.95 | 24.20 | 40,530 | +0.30(+1.26%) |
Jan 24, 2006 | 24.25 | 24.69 | 23.81 | 23.90 | 26,950 | -0.11(-0.46%) |
Jan 23, 2006 | 24.04 | 24.38 | 23.65 | 24.01 | 15,965 | -0.17(-0.70%) |
Jan 20, 2006 | 25.07 | 25.07 | 24.02 | 24.18 | 24,621 | -0.61(-2.46%) |
Jan 19, 2006 | 25.15 | 25.15 | 24.40 | 24.79 | 31,564 | -0.16(-0.64%) |
Jan 18, 2006 | 24.67 | 25.00 | 24.50 | 24.95 | 9,562 | +0.08(+0.32%) |
Jan 17, 2006 | 26.34 | 26.34 | 24.25 | 24.87 | 48,085 | -1.40(-5.33%) |
Jan 13, 2006 | 25.95 | 27.56 | 25.04 | 26.27 | 41,439 | +0.55(+2.14%) |
Jan 12, 2006 | 24.93 | 25.99 | 24.93 | 25.72 | 17,200 | +0.60(+2.39%) |
Jan 11, 2006 | 25.01 | 25.18 | 23.85 | 25.12 | 28,735 | -0.02(-0.08%) |
Jan 10, 2006 | 24.75 | 25.23 | 24.75 | 25.14 | 13,274 | +0.17(+0.68%) |
Jan 09, 2006 | 25.52 | 25.52 | 24.80 | 24.97 | 14,433 | -0.35(-1.38%) |
Jan 06, 2006 | 24.90 | 25.55 | 24.36 | 25.32 | 29,389 | +0.32(+1.28%) |
Jan 05, 2006 | 24.07 | 25.45 | 23.98 | 25.00 | 21,941 | +0.72(+2.97%) |
Jan 04, 2006 | 24.08 | 25.28 | 24.08 | 24.28 | 29,081 | +0.21(+0.87%) |
Jan 03, 2006 | 24.32 | 24.32 | 22.54 | 24.07 | 78,464 | +0.08(+0.33%) |
Dec 30, 2005 | 24.14 | 24.33 | 23.28 | 23.99 | 50,623 | -0.27(-1.11%) |
Dec 29, 2005 | 24.19 | 24.49 | 24.15 | 24.26 | 6,527 | -0.34(-1.38%) |
Dec 28, 2005 | 24.22 | 24.66 | 23.73 | 24.60 | 50,900 | +0.52(+2.16%) |
Dec 27, 2005 | 25.00 | 25.16 | 24.08 | 24.08 | 40,400 | -0.92(-3.68%) |
Dec 23, 2005 | 25.45 | 25.47 | 24.57 | 25.00 | 28,215 | -0.47(-1.85%) |
Dec 22, 2005 | 25.81 | 25.81 | 25.32 | 25.47 | 37,225 | -0.35(-1.36%) |
Dec 21, 2005 | 25.89 | 26.41 | 25.05 | 25.82 | 59,277 | +0.37(+1.45%) |
Dec 20, 2005 | 24.80 | 25.85 | 24.65 | 25.45 | 15,197 | +0.65(+2.62%) |
Dec 19, 2005 | 24.23 | 25.01 | 24.10 | 24.80 | 46,778 | +0.30(+1.22%) |
Dec 16, 2005 | 24.76 | 24.82 | 24.25 | 24.50 | 65,560 | -0.20(-0.81%) |
Dec 15, 2005 | 24.01 | 24.73 | 23.89 | 24.70 | 40,518 | +0.88(+3.69%) |
Dec 14, 2005 | 24.04 | 24.04 | 23.66 | 23.82 | 18,025 | -0.22(-0.92%) |
Dec 13, 2005 | 23.83 | 24.30 | 23.52 | 24.04 | 84,810 | -0.29(-1.19%) |
Dec 12, 2005 | 24.19 | 24.64 | 24.19 | 24.33 | 64,733 | -0.01(-0.04%) |
Dec 09, 2005 | 24.66 | 24.66 | 24.14 | 24.34 | 10,219 | -0.29(-1.18%) |
Dec 08, 2005 | 24.31 | 24.95 | 24.31 | 24.63 | 10,112 | +0.19(+0.78%) |
Dec 07, 2005 | 24.05 | 24.48 | 23.90 | 24.44 | 32,673 | +0.39(+1.62%) |
Dec 06, 2005 | 24.95 | 25.19 | 23.99 | 24.05 | 25,592 | -0.60(-2.43%) |
Dec 05, 2005 | 24.12 | 24.83 | 24.12 | 24.65 | 13,017 | +0.53(+2.20%) |
Dec 02, 2005 | 24.08 | 24.21 | 23.83 | 24.12 | 14,249 | -0.06(-0.25%) |
Dec 01, 2005 | 24.08 | 24.81 | 23.75 | 24.18 | 64,858 | +0.32(+1.34%) |
Nov 30, 2005 | 24.44 | 24.49 | 23.46 | 23.86 | 47,088 | -0.51(-2.09%) |
Nov 29, 2005 | 25.29 | 25.30 | 24.30 | 24.37 | 53,622 | -0.80(-3.18%) |
Nov 28, 2005 | 26.50 | 26.50 | 24.20 | 25.17 | 79,638 | -1.07(-4.08%) |
Nov 25, 2005 | 26.34 | 26.47 | 26.04 | 26.24 | 5,786 | -0.05(-0.19%) |
Nov 23, 2005 | 26.59 | 26.97 | 26.06 | 26.29 | 28,970 | -0.29(-1.09%) |
Nov 22, 2005 | 26.61 | 26.61 | 26.12 | 26.58 | 9,226 | +0.03(+0.11%) |
Nov 21, 2005 | 26.28 | 26.59 | 25.45 | 26.55 | 23,276 | +0.14(+0.53%) |
Nov 18, 2005 | 26.66 | 26.88 | 26.18 | 26.41 | 18,638 | +0.03(+0.11%) |
Nov 17, 2005 | 25.06 | 26.53 | 24.80 | 26.38 | 16,684 | +1.48(+5.94%) |
Nov 16, 2005 | 25.90 | 26.04 | 24.80 | 24.90 | 12,538 | -1.16(-4.45%) |
Nov 15, 2005 | 26.32 | 27.39 | 25.91 | 26.06 | 30,028 | -0.07(-0.27%) |
Nov 14, 2005 | 25.36 | 26.45 | 25.00 | 26.13 | 32,000 | +0.55(+2.15%) |
Nov 11, 2005 | 24.25 | 25.58 | 23.91 | 25.58 | 82,409 | +1.32(+5.44%) |
Nov 10, 2005 | 23.71 | 25.58 | 23.60 | 24.26 | 108,962 | +0.81(+3.45%) |
Nov 09, 2005 | 26.26 | 26.26 | 23.45 | 23.45 | 120,024 | -2.56(-9.84%) |
Nov 08, 2005 | 25.02 | 26.32 | 25.02 | 26.01 | 22,979 | +0.87(+3.46%) |
Nov 07, 2005 | 26.50 | 26.50 | 24.78 | 25.14 | 70,618 | -1.35(-5.10%) |
Nov 04, 2005 | 27.94 | 28.04 | 26.18 | 26.49 | 103,682 | -1.47(-5.26%) |
Nov 03, 2005 | 28.32 | 28.75 | 27.88 | 27.96 | 12,808 | -0.44(-1.55%) |
Nov 02, 2005 | 26.85 | 28.82 | 26.65 | 28.40 | 60,210 | +1.56(+5.81%) |
Nov 01, 2005 | 26.28 | 26.93 | 25.94 | 26.84 | 12,544 | +0.29(+1.09%) |
Oct 31, 2005 | 25.60 | 26.69 | 25.37 | 26.55 | 19,125 | +1.07(+4.20%) |
Oct 28, 2005 | 25.34 | 25.48 | 25.00 | 25.48 | 11,754 | +0.16(+0.63%) |
Oct 27, 2005 | 25.59 | 25.70 | 25.32 | 25.32 | 28,340 | -0.67(-2.58%) |
Oct 26, 2005 | 26.49 | 26.50 | 25.84 | 25.99 | 21,533 | -0.49(-1.85%) |
Oct 25, 2005 | 25.85 | 26.48 | 25.66 | 26.48 | 50,264 | +0.40(+1.53%) |
Oct 24, 2005 | 25.99 | 26.39 | 25.70 | 26.08 | 20,551 | -0.05(-0.19%) |
Oct 21, 2005 | 26.41 | 26.81 | 25.50 | 26.13 | 37,871 | -0.45(-1.69%) |
Oct 20, 2005 | 26.13 | 26.84 | 26.00 | 26.58 | 8,319 | +0.36(+1.37%) |
Oct 19, 2005 | 24.25 | 26.22 | 24.25 | 26.22 | 36,291 | +1.86(+7.61%) |
Oct 18, 2005 | 24.43 | 24.69 | 24.30 | 24.36 | 32,751 | -0.03(-0.13%) |
Oct 17, 2005 | 24.92 | 24.92 | 24.30 | 24.40 | 29,543 | -0.40(-1.62%) |
Oct 14, 2005 | 24.73 | 24.86 | 24.55 | 24.80 | 14,634 | +0.25(+1.02%) |
Oct 13, 2005 | 24.15 | 24.67 | 24.15 | 24.55 | 28,047 | +0.25(+1.03%) |
Oct 12, 2005 | 23.99 | 24.42 | 23.99 | 24.30 | 35,149 | +0.21(+0.87%) |
Oct 11, 2005 | 24.37 | 24.50 | 24.00 | 24.09 | 37,236 | -0.21(-0.86%) |
Oct 10, 2005 | 24.77 | 24.77 | 23.90 | 24.30 | 77,725 | -0.76(-3.03%) |
Oct 07, 2005 | 25.56 | 25.56 | 24.86 | 25.06 | 20,696 | -0.43(-1.69%) |
Oct 06, 2005 | 25.28 | 25.62 | 25.28 | 25.49 | 122,699 | -0.01(-0.04%) |
Oct 05, 2005 | 26.00 | 26.22 | 25.50 | 25.50 | 13,700 | -0.50(-1.92%) |
Oct 04, 2005 | 26.38 | 26.71 | 26.00 | 26.00 | 12,273 | -0.86(-3.20%) |
Oct 03, 2005 | 26.88 | 26.94 | 26.47 | 26.86 | 5,729 | +0.04(+0.15%) |
Sep 30, 2005 | 27.00 | 27.01 | 26.34 | 26.82 | 6,899 | -0.13(-0.48%) |
Sep 29, 2005 | 26.68 | 27.26 | 25.90 | 26.95 | 27,947 | -0.30(-1.10%) |
Sep 28, 2005 | 27.52 | 27.59 | 26.42 | 27.25 | 33,461 | -0.13(-0.47%) |
Sep 27, 2005 | 25.96 | 27.72 | 25.59 | 27.38 | 32,793 | +1.23(+4.70%) |
Sep 26, 2005 | 25.42 | 26.15 | 24.54 | 26.15 | 19,296 | +0.65(+2.55%) |
Sep 23, 2005 | 25.50 | 25.51 | 25.26 | 25.50 | 8,076 | -0.34(-1.32%) |
Sep 22, 2005 | 25.84 | 25.90 | 25.00 | 25.84 | 14,581 | +0.70(+2.78%) |
Sep 21, 2005 | 24.97 | 25.39 | 24.28 | 25.14 | 28,973 | -0.08(-0.32%) |
Sep 20, 2005 | 25.30 | 25.30 | 24.81 | 25.22 | 25,607 | -0.05(-0.20%) |
Sep 19, 2005 | 25.33 | 25.50 | 25.03 | 25.27 | 5,891 | -0.33(-1.29%) |
Sep 16, 2005 | 26.36 | 26.36 | 25.22 | 25.60 | 38,824 | -0.51(-1.95%) |
Sep 15, 2005 | 26.07 | 26.64 | 26.04 | 26.11 | 23,722 | +0.05(+0.19%) |
Sep 14, 2005 | 26.05 | 26.15 | 25.95 | 26.06 | 16,000 | +0.11(+0.42%) |
Sep 13, 2005 | 25.96 | 26.28 | 25.90 | 25.95 | 16,916 | -0.12(-0.46%) |
Sep 12, 2005 | 26.19 | 26.19 | 25.62 | 26.07 | 19,843 | +0.10(+0.39%) |
Sep 09, 2005 | 25.63 | 26.13 | 25.50 | 25.97 | 66,870 | +0.18(+0.70%) |
Sep 08, 2005 | 25.20 | 25.96 | 25.20 | 25.79 | 23,211 | +0.29(+1.14%) |
Sep 07, 2005 | 25.00 | 25.76 | 24.84 | 25.50 | 173,562 | +0.50(+2.00%) |
Sep 06, 2005 | 24.93 | 25.24 | 24.81 | 25.00 | 150,894 | +0.35(+1.42%) |
Sep 02, 2005 | 24.72 | 24.95 | 24.49 | 24.65 | 18,496 | -0.29(-1.16%) |
Sep 01, 2005 | 25.00 | 25.27 | 24.75 | 24.94 | 42,784 | -0.11(-0.44%) |
Aug 31, 2005 | 25.08 | 25.80 | 24.31 | 25.05 | 61,567 | +0.22(+0.89%) |
Aug 30, 2005 | 25.25 | 25.25 | 24.80 | 24.83 | 39,067 | -0.85(-3.31%) |
Aug 29, 2005 | 24.60 | 26.50 | 24.60 | 25.68 | 69,730 | +1.09(+4.43%) |
Aug 26, 2005 | 24.79 | 24.85 | 24.01 | 24.59 | 66,962 | -0.49(-1.95%) |
Aug 25, 2005 | 25.32 | 25.44 | 24.83 | 25.08 | 14,658 | -0.23(-0.91%) |
Aug 24, 2005 | 25.66 | 26.02 | 25.31 | 25.31 | 43,488 | -0.35(-1.34%) |
Aug 23, 2005 | 25.57 | 26.31 | 25.52 | 25.66 | 63,130 | +0.09(+0.33%) |
Aug 22, 2005 | 25.85 | 25.85 | 25.40 | 25.57 | 14,828 | -0.06(-0.23%) |
Aug 19, 2005 | 26.18 | 26.18 | 25.32 | 25.63 | 22,457 | -0.62(-2.36%) |
Aug 18, 2005 | 27.10 | 27.46 | 25.65 | 26.25 | 23,486 | -0.87(-3.21%) |
Aug 17, 2005 | 27.25 | 27.79 | 26.72 | 27.12 | 26,671 | +0.12(+0.44%) |
Aug 16, 2005 | 27.67 | 27.67 | 26.50 | 27.00 | 36,086 | -0.75(-2.70%) |
Aug 15, 2005 | 27.85 | 27.95 | 26.72 | 27.75 | 16,855 | -0.24(-0.86%) |
Aug 12, 2005 | 28.10 | 28.50 | 27.78 | 27.99 | 45,656 | -0.26(-0.92%) |
Aug 11, 2005 | 27.88 | 28.27 | 27.58 | 28.25 | 55,217 | +0.68(+2.47%) |
Aug 10, 2005 | 26.20 | 28.98 | 26.20 | 27.57 | 121,715 | +1.57(+6.04%) |
Aug 09, 2005 | 26.66 | 26.66 | 25.79 | 26.00 | 50,987 | -0.80(-2.99%) |
Aug 08, 2005 | 26.43 | 27.00 | 26.22 | 26.80 | 35,704 | +0.44(+1.65%) |
Aug 05, 2005 | 27.75 | 27.75 | 25.60 | 26.36 | 117,173 | -1.44(-5.16%) |
Aug 04, 2005 | 28.09 | 28.09 | 27.56 | 27.80 | 59,268 | -0.42(-1.49%) |
Aug 03, 2005 | 28.09 | 28.25 | 27.81 | 28.22 | 68,223 | +0.07(+0.25%) |
Aug 02, 2005 | 27.81 | 28.30 | 27.69 | 28.15 | 51,180 | +0.11(+0.39%) |
Aug 01, 2005 | 28.01 | 28.38 | 27.64 | 28.04 | 39,050 | +0.24(+0.86%) |
Jul 29, 2005 | 28.37 | 28.41 | 27.30 | 27.80 | 61,734 | -0.50(-1.77%) |
Jul 28, 2005 | 27.75 | 28.48 | 27.16 | 28.30 | 130,076 | +0.80(+2.91%) |
Jul 27, 2005 | 26.57 | 27.53 | 26.57 | 27.50 | 72,092 | +1.06(+4.01%) |
Jul 26, 2005 | 26.81 | 27.20 | 26.28 | 26.44 | 29,573 | -0.36(-1.34%) |
Jul 25, 2005 | 27.92 | 27.99 | 26.23 | 26.80 | 83,007 | -1.11(-3.98%) |
Jul 22, 2005 | 27.19 | 27.94 | 26.52 | 27.91 | 68,584 | +1.02(+3.79%) |
Jul 21, 2005 | 27.15 | 27.24 | 26.29 | 26.89 | 32,584 | +0.14(+0.52%) |
Jul 20, 2005 | 25.79 | 27.25 | 25.56 | 26.75 | 87,106 | +0.83(+3.20%) |
Jul 19, 2005 | 25.90 | 26.41 | 25.61 | 25.92 | 55,313 | -0.05(-0.19%) |
Jul 18, 2005 | 26.41 | 26.44 | 25.72 | 25.97 | 32,214 | -0.24(-0.92%) |
Jul 15, 2005 | 25.80 | 26.90 | 25.60 | 26.21 | 45,140 | +0.21(+0.81%) |
Jul 14, 2005 | 24.97 | 26.23 | 24.84 | 26.00 | 64,935 | +0.73(+2.89%) |
Jul 13, 2005 | 25.47 | 25.97 | 24.90 | 25.27 | 198,989 | +0.48(+1.94%) |
Jul 12, 2005 | 25.36 | 25.66 | 23.96 | 24.79 | 149,213 | -0.61(-2.40%) |
Jul 11, 2005 | 25.62 | 25.66 | 25.05 | 25.40 | 59,430 | +0.07(+0.28%) |
Jul 08, 2005 | 24.59 | 26.44 | 24.59 | 25.33 | 149,801 | +1.81(+7.70%) |
Jul 07, 2005 | 23.08 | 23.95 | 23.03 | 23.52 | 90,947 | -0.01(-0.04%) |
Jul 06, 2005 | 23.65 | 23.68 | 23.41 | 23.53 | 27,693 | -0.21(-0.88%) |
Jul 05, 2005 | 23.29 | 23.74 | 23.29 | 23.74 | 25,000 | +0.64(+2.77%) |