Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 31.66 | 32.80 | 31.40 | 31.97 | 239,300 | +0.18(+0.57%) |
Apr 27, 2006 | 32.54 | 32.92 | 31.71 | 31.79 | 382,240 | -1.06(-3.23%) |
Apr 26, 2006 | 32.60 | 33.29 | 32.60 | 32.85 | 172,297 | +0.13(+0.40%) |
Apr 25, 2006 | 33.81 | 33.93 | 32.54 | 32.72 | 453,270 | -1.20(-3.54%) |
Apr 24, 2006 | 34.34 | 34.34 | 33.58 | 33.92 | 237,722 | -0.56(-1.62%) |
Apr 21, 2006 | 34.79 | 34.88 | 34.10 | 34.48 | 242,289 | -0.02(-0.06%) |
Apr 20, 2006 | 34.85 | 35.25 | 34.14 | 34.50 | 135,347 | -0.40(-1.15%) |
Apr 19, 2006 | 34.48 | 35.39 | 34.48 | 34.90 | 330,346 | +0.26(+0.75%) |
Apr 18, 2006 | 34.13 | 34.69 | 33.91 | 34.64 | 251,689 | +0.51(+1.49%) |
Apr 17, 2006 | 33.87 | 34.13 | 33.42 | 34.13 | 180,024 | +0.34(+1.01%) |
Apr 13, 2006 | 33.74 | 34.18 | 33.35 | 33.79 | 227,808 | +0.15(+0.45%) |
Apr 12, 2006 | 33.73 | 33.93 | 33.40 | 33.64 | 282,576 | -0.09(-0.27%) |
Apr 11, 2006 | 33.94 | 33.99 | 33.50 | 33.73 | 233,322 | -0.21(-0.62%) |
Apr 10, 2006 | 33.81 | 34.01 | 33.48 | 33.94 | 289,459 | +0.32(+0.95%) |
Apr 07, 2006 | 34.05 | 34.40 | 33.17 | 33.62 | 231,720 | -0.27(-0.80%) |
Apr 06, 2006 | 33.81 | 34.10 | 33.63 | 33.89 | 192,734 | -0.11(-0.32%) |
Apr 05, 2006 | 33.67 | 34.23 | 33.52 | 34.00 | 308,433 | +0.32(+0.95%) |
Apr 04, 2006 | 33.99 | 34.15 | 33.40 | 33.68 | 352,379 | -0.57(-1.66%) |
Apr 03, 2006 | 35.02 | 35.02 | 33.89 | 34.25 | 366,875 | -0.72(-2.06%) |
Mar 31, 2006 | 34.75 | 35.11 | 34.57 | 34.97 | 269,164 | -0.02(-0.06%) |
Mar 30, 2006 | 35.81 | 35.82 | 34.78 | 34.99 | 207,404 | -0.74(-2.07%) |
Mar 29, 2006 | 35.41 | 35.88 | 34.80 | 35.73 | 206,373 | +0.51(+1.45%) |
Mar 28, 2006 | 35.32 | 35.81 | 34.79 | 35.22 | 294,055 | -0.06(-0.17%) |
Mar 27, 2006 | 34.40 | 35.38 | 34.36 | 35.28 | 423,360 | +0.82(+2.38%) |
Mar 24, 2006 | 34.53 | 34.90 | 34.08 | 34.46 | 223,971 | -0.23(-0.66%) |
Mar 23, 2006 | 34.71 | 35.00 | 34.40 | 34.69 | 270,000 | +0.14(+0.41%) |
Mar 22, 2006 | 33.91 | 34.60 | 33.73 | 34.55 | 385,400 | +0.65(+1.92%) |
Mar 21, 2006 | 34.21 | 34.39 | 33.72 | 33.90 | 244,031 | -0.46(-1.34%) |
Mar 20, 2006 | 33.88 | 34.50 | 33.83 | 34.36 | 262,770 | +0.26(+0.76%) |
Mar 17, 2006 | 34.37 | 34.37 | 33.85 | 34.10 | 587,271 | -0.13(-0.38%) |
Mar 16, 2006 | 34.42 | 34.72 | 34.12 | 34.23 | 410,852 | -0.04(-0.12%) |
Mar 15, 2006 | 34.35 | 34.48 | 34.17 | 34.27 | 306,497 | -0.21(-0.61%) |
Mar 14, 2006 | 34.64 | 34.98 | 33.92 | 34.48 | 310,820 | -0.31(-0.89%) |
Mar 13, 2006 | 34.70 | 34.80 | 34.44 | 34.79 | 265,391 | +0.14(+0.40%) |
Mar 10, 2006 | 34.28 | 34.92 | 34.10 | 34.65 | 208,216 | +0.50(+1.46%) |
Mar 09, 2006 | 34.00 | 34.49 | 34.00 | 34.15 | 333,706 | -0.01(-0.03%) |
Mar 08, 2006 | 34.10 | 34.54 | 34.00 | 34.16 | 448,540 | -0.09(-0.26%) |
Mar 07, 2006 | 34.75 | 34.90 | 34.08 | 34.25 | 439,901 | -0.48(-1.38%) |
Mar 06, 2006 | 35.07 | 35.07 | 34.42 | 34.73 | 265,359 | -0.16(-0.46%) |
Mar 03, 2006 | 34.22 | 35.10 | 33.91 | 34.89 | 609,368 | +0.43(+1.25%) |
Mar 02, 2006 | 33.74 | 34.49 | 33.36 | 34.46 | 667,675 | +0.66(+1.95%) |
Mar 01, 2006 | 33.05 | 34.25 | 32.99 | 33.80 | 738,484 | +0.54(+1.62%) |
Feb 28, 2006 | 32.50 | 33.96 | 32.50 | 33.26 | 961,482 | +0.76(+2.34%) |
Feb 27, 2006 | 32.50 | 32.90 | 32.41 | 32.50 | 213,915 | +0.16(+0.49%) |
Feb 24, 2006 | 32.09 | 32.50 | 30.94 | 32.34 | 189,927 | +0.20(+0.62%) |
Feb 23, 2006 | 31.97 | 32.42 | 31.73 | 32.14 | 219,991 | +0.23(+0.72%) |
Feb 22, 2006 | 31.50 | 32.08 | 31.35 | 31.91 | 217,660 | +0.50(+1.59%) |
Feb 21, 2006 | 31.51 | 31.86 | 31.01 | 31.41 | 280,162 | -0.14(-0.44%) |
Feb 17, 2006 | 31.93 | 32.00 | 31.32 | 31.55 | 205,573 | -0.31(-0.97%) |
Feb 16, 2006 | 31.12 | 31.88 | 31.09 | 31.86 | 249,800 | +0.74(+2.38%) |
Feb 15, 2006 | 30.61 | 31.13 | 30.30 | 31.12 | 292,947 | +0.67(+2.20%) |
Feb 14, 2006 | 30.40 | 30.86 | 30.28 | 30.45 | 323,916 | +0.15(+0.50%) |
Feb 13, 2006 | 30.76 | 30.76 | 30.16 | 30.30 | 435,370 | -0.41(-1.34%) |
Feb 10, 2006 | 30.40 | 30.89 | 29.97 | 30.71 | 284,341 | +0.19(+0.62%) |
Feb 09, 2006 | 30.94 | 30.94 | 30.39 | 30.52 | 389,450 | -0.25(-0.81%) |
Feb 08, 2006 | 31.25 | 31.25 | 30.50 | 30.77 | 434,609 | -0.32(-1.03%) |
Feb 07, 2006 | 31.17 | 31.36 | 30.80 | 31.09 | 329,561 | +0.02(+0.06%) |
Feb 06, 2006 | 31.10 | 31.23 | 30.66 | 31.07 | 387,688 | -0.17(-0.54%) |
Feb 03, 2006 | 31.18 | 31.40 | 30.99 | 31.24 | 387,555 | -0.13(-0.41%) |
Feb 02, 2006 | 32.00 | 32.25 | 31.12 | 31.37 | 770,001 | -0.79(-2.46%) |
Feb 01, 2006 | 32.13 | 32.50 | 32.00 | 32.16 | 1,040,988 | -0.17(-0.53%) |
Jan 31, 2006 | 31.91 | 32.59 | 31.80 | 32.33 | 917,521 | +0.58(+1.83%) |
Jan 30, 2006 | 31.81 | 31.96 | 31.61 | 31.75 | 449,893 | +0.08(+0.25%) |
Jan 27, 2006 | 30.57 | 31.74 | 30.64 | 31.67 | 774,305 | +1.10(+3.60%) |
Jan 26, 2006 | 30.59 | 30.69 | 30.45 | 30.57 | 382,739 | +0.03(+0.10%) |
Jan 25, 2006 | 30.54 | 30.80 | 30.36 | 30.54 | 739,507 | +0.20(+0.66%) |
Jan 24, 2006 | 30.02 | 30.40 | 29.51 | 30.34 | 607,868 | +0.54(+1.81%) |
Jan 23, 2006 | 29.36 | 29.86 | 29.09 | 29.80 | 552,992 | +0.64(+2.19%) |
Jan 20, 2006 | 29.86 | 29.86 | 29.04 | 29.16 | 411,910 | -0.61(-2.05%) |
Jan 19, 2006 | 29.68 | 29.89 | 29.39 | 29.77 | 632,287 | +0.33(+1.12%) |
Jan 18, 2006 | 28.16 | 29.68 | 28.00 | 29.44 | 1,015,341 | +1.28(+4.55%) |
Jan 17, 2006 | 27.45 | 28.45 | 27.35 | 28.16 | 1,669,540 | +0.25(+0.90%) |
Jan 13, 2006 | 27.81 | 27.93 | 27.57 | 27.91 | 600,335 | +0.22(+0.79%) |
Jan 12, 2006 | 27.50 | 27.79 | 27.12 | 27.69 | 605,300 | +0.41(+1.50%) |
Jan 11, 2006 | 27.31 | 27.65 | 26.98 | 27.28 | 601,080 | -0.07(-0.26%) |
Jan 10, 2006 | 27.50 | 27.56 | 27.10 | 27.35 | 625,063 | -0.15(-0.55%) |
Jan 09, 2006 | 27.44 | 28.00 | 27.25 | 27.50 | 828,113 | +0.22(+0.81%) |
Jan 06, 2006 | 25.74 | 27.50 | 25.70 | 27.28 | 1,129,263 | +1.72(+6.73%) |
Jan 05, 2006 | 26.03 | 26.20 | 25.38 | 25.56 | 922,345 | -0.44(-1.69%) |
Jan 04, 2006 | 26.29 | 26.50 | 25.99 | 26.00 | 768,265 | -0.22(-0.84%) |
Jan 03, 2006 | 26.40 | 26.64 | 25.70 | 26.22 | 1,609,306 | -0.18(-0.68%) |
Dec 30, 2005 | 26.70 | 26.95 | 26.20 | 26.40 | 349,068 | -0.36(-1.35%) |
Dec 29, 2005 | 27.03 | 27.18 | 26.52 | 26.76 | 322,085 | -0.20(-0.74%) |
Dec 28, 2005 | 27.18 | 27.41 | 26.70 | 26.96 | 396,700 | -0.25(-0.92%) |
Dec 27, 2005 | 27.30 | 27.66 | 26.82 | 27.21 | 477,400 | -0.08(-0.29%) |
Dec 23, 2005 | 27.57 | 27.80 | 26.68 | 27.29 | 437,210 | -0.37(-1.34%) |
Dec 22, 2005 | 27.77 | 27.99 | 27.51 | 27.66 | 266,392 | -0.08(-0.29%) |
Dec 21, 2005 | 28.05 | 28.25 | 27.01 | 27.74 | 507,456 | -0.17(-0.61%) |
Dec 20, 2005 | 27.76 | 28.19 | 27.19 | 27.91 | 346,430 | -0.02(-0.07%) |
Dec 19, 2005 | 28.53 | 28.80 | 27.79 | 27.93 | 418,857 | -0.58(-2.03%) |
Dec 16, 2005 | 28.64 | 29.00 | 28.42 | 28.51 | 711,328 | -0.15(-0.52%) |
Dec 15, 2005 | 29.10 | 29.20 | 28.42 | 28.66 | 858,176 | -0.44(-1.51%) |
Dec 14, 2005 | 28.57 | 29.19 | 28.53 | 29.10 | 586,020 | +0.56(+1.96%) |
Dec 13, 2005 | 28.26 | 28.77 | 28.12 | 28.54 | 834,211 | +0.24(+0.85%) |
Dec 12, 2005 | 27.32 | 28.42 | 27.20 | 28.30 | 1,241,553 | +1.27(+4.70%) |
Dec 09, 2005 | 26.29 | 27.16 | 25.78 | 27.03 | 2,445,967 | +1.66(+6.54%) |
Dec 08, 2005 | 26.62 | 26.62 | 24.60 | 25.37 | 1,837,185 | -1.18(-4.44%) |
Dec 07, 2005 | 26.69 | 27.25 | 26.45 | 26.55 | 485,764 | -0.15(-0.56%) |
Dec 06, 2005 | 27.29 | 27.91 | 26.42 | 26.70 | 836,512 | -0.50(-1.84%) |
Dec 05, 2005 | 27.64 | 28.60 | 27.12 | 27.20 | 651,828 | -0.53(-1.91%) |
Dec 02, 2005 | 28.79 | 28.82 | 27.24 | 27.73 | 770,209 | -0.68(-2.39%) |
Dec 01, 2005 | 28.34 | 28.69 | 28.10 | 28.41 | 460,972 | +0.32(+1.14%) |
Nov 30, 2005 | 29.85 | 29.90 | 27.65 | 28.09 | 1,096,838 | -1.41(-4.78%) |
Nov 29, 2005 | 28.67 | 29.71 | 28.66 | 29.50 | 928,617 | +1.21(+4.28%) |
Nov 28, 2005 | 29.28 | 29.48 | 28.23 | 28.29 | 476,791 | -1.01(-3.45%) |
Nov 25, 2005 | 29.18 | 29.49 | 29.02 | 29.30 | 181,022 | +0.28(+0.96%) |
Nov 23, 2005 | 28.79 | 29.43 | 28.77 | 29.02 | 463,841 | +0.41(+1.43%) |
Nov 22, 2005 | 28.53 | 28.89 | 28.25 | 28.61 | 558,699 | -0.12(-0.42%) |
Nov 21, 2005 | 28.55 | 28.80 | 28.54 | 28.73 | 386,667 | +0.02(+0.07%) |
Nov 18, 2005 | 28.85 | 28.85 | 28.41 | 28.71 | 319,190 | +0.07(+0.24%) |
Nov 17, 2005 | 28.44 | 28.79 | 28.30 | 28.64 | 456,292 | +0.02(+0.07%) |
Nov 16, 2005 | 29.60 | 29.68 | 28.20 | 28.62 | 719,791 | -0.76(-2.59%) |
Nov 15, 2005 | 29.70 | 29.97 | 29.36 | 29.38 | 358,209 | -0.30(-1.01%) |
Nov 14, 2005 | 30.08 | 30.08 | 29.42 | 29.68 | 345,526 | -0.24(-0.80%) |
Nov 11, 2005 | 29.41 | 30.30 | 28.64 | 29.92 | 1,055,995 | +0.52(+1.77%) |
Nov 10, 2005 | 29.10 | 29.50 | 28.78 | 29.40 | 749,185 | +0.21(+0.72%) |
Nov 09, 2005 | 28.59 | 29.51 | 28.41 | 29.19 | 715,873 | +0.66(+2.31%) |
Nov 08, 2005 | 28.31 | 28.55 | 28.30 | 28.53 | 318,088 | +0.11(+0.39%) |
Nov 07, 2005 | 28.40 | 28.60 | 28.31 | 28.42 | 505,538 | +0.12(+0.42%) |
Nov 04, 2005 | 28.49 | 29.50 | 28.01 | 28.30 | 423,840 | -0.01(-0.04%) |
Nov 03, 2005 | 29.54 | 29.54 | 28.12 | 28.31 | 533,326 | -0.84(-2.88%) |
Nov 02, 2005 | 27.62 | 29.20 | 26.27 | 29.15 | 1,039,690 | +1.51(+5.46%) |
Nov 01, 2005 | 28.00 | 28.10 | 27.46 | 27.64 | 570,854 | -0.47(-1.67%) |
Oct 31, 2005 | 27.86 | 28.49 | 27.53 | 28.11 | 570,534 | +0.45(+1.63%) |
Oct 28, 2005 | 28.18 | 28.24 | 27.50 | 27.66 | 788,972 | -0.21(-0.75%) |
Oct 27, 2005 | 28.76 | 29.00 | 27.79 | 27.87 | 764,180 | -0.77(-2.69%) |
Oct 26, 2005 | 29.65 | 29.66 | 28.61 | 28.64 | 956,598 | -0.04(-0.14%) |
Oct 25, 2005 | 29.99 | 29.99 | 28.26 | 28.68 | 1,161,075 | -1.23(-4.11%) |
Oct 24, 2005 | 32.50 | 32.65 | 29.51 | 29.91 | 1,984,939 | -3.55(-10.61%) |
Oct 21, 2005 | 32.95 | 34.19 | 32.95 | 33.46 | 198,187 | +0.51(+1.55%) |
Oct 20, 2005 | 33.42 | 33.43 | 32.53 | 32.95 | 284,499 | -0.81(-2.40%) |
Oct 19, 2005 | 32.38 | 33.90 | 31.89 | 33.76 | 342,767 | +1.45(+4.49%) |
Oct 18, 2005 | 32.66 | 32.95 | 31.26 | 32.31 | 379,088 | -0.83(-2.50%) |
Oct 17, 2005 | 32.67 | 33.16 | 32.33 | 33.14 | 170,275 | +0.42(+1.28%) |
Oct 14, 2005 | 32.36 | 32.89 | 31.54 | 32.72 | 300,457 | +0.68(+2.12%) |
Oct 13, 2005 | 32.00 | 32.57 | 31.59 | 32.04 | 221,482 | -0.17(-0.53%) |
Oct 12, 2005 | 32.75 | 33.27 | 31.72 | 32.21 | 268,642 | -0.68(-2.07%) |
Oct 11, 2005 | 33.70 | 33.89 | 32.68 | 32.89 | 386,058 | -0.71(-2.11%) |
Oct 10, 2005 | 34.00 | 34.23 | 33.37 | 33.60 | 137,683 | -0.40(-1.18%) |
Oct 07, 2005 | 34.21 | 34.21 | 33.20 | 34.00 | 261,843 | +0.00(+0.00%) |
Oct 06, 2005 | 34.10 | 34.30 | 33.51 | 34.00 | 287,327 | -0.16(-0.47%) |
Oct 05, 2005 | 35.24 | 35.59 | 34.07 | 34.16 | 185,367 | -1.23(-3.48%) |
Oct 04, 2005 | 35.52 | 35.95 | 35.03 | 35.39 | 333,294 | -0.01(-0.03%) |
Oct 03, 2005 | 35.48 | 35.69 | 35.00 | 35.40 | 237,171 | +0.04(+0.11%) |
Sep 30, 2005 | 35.73 | 35.81 | 34.74 | 35.36 | 234,497 | -0.44(-1.23%) |
Sep 29, 2005 | 35.09 | 35.82 | 34.16 | 35.80 | 229,064 | +0.80(+2.29%) |
Sep 28, 2005 | 34.91 | 35.50 | 34.60 | 35.00 | 212,875 | +0.03(+0.10%) |
Sep 27, 2005 | 35.06 | 35.35 | 34.42 | 34.97 | 211,172 | +0.04(+0.10%) |
Sep 26, 2005 | 33.52 | 35.30 | 33.31 | 34.93 | 365,999 | +1.63(+4.89%) |
Sep 23, 2005 | 33.30 | 33.53 | 33.00 | 33.30 | 177,317 | -0.15(-0.45%) |
Sep 22, 2005 | 33.45 | 34.00 | 32.05 | 33.45 | 418,039 | -0.43(-1.27%) |
Sep 21, 2005 | 35.19 | 35.55 | 33.88 | 33.88 | 273,126 | -1.55(-4.37%) |
Sep 20, 2005 | 34.74 | 35.63 | 34.43 | 35.43 | 279,392 | +0.88(+2.55%) |
Sep 19, 2005 | 34.86 | 36.00 | 34.22 | 34.55 | 333,459 | -0.33(-0.95%) |
Sep 16, 2005 | 34.07 | 35.00 | 33.87 | 34.88 | 555,046 | +1.01(+2.98%) |
Sep 15, 2005 | 33.80 | 34.22 | 33.52 | 33.87 | 148,649 | +0.06(+0.18%) |
Sep 14, 2005 | 35.00 | 35.00 | 33.62 | 33.81 | 217,000 | -0.87(-2.51%) |
Sep 13, 2005 | 34.81 | 35.00 | 34.36 | 34.68 | 205,251 | +0.00(+0.00%) |
Sep 12, 2005 | 34.15 | 35.04 | 34.08 | 34.68 | 368,546 | +0.75(+2.21%) |
Sep 09, 2005 | 34.13 | 34.29 | 33.77 | 33.93 | 146,173 | -0.19(-0.56%) |
Sep 08, 2005 | 34.11 | 34.43 | 33.77 | 34.12 | 233,632 | -0.15(-0.44%) |
Sep 07, 2005 | 34.61 | 35.00 | 34.09 | 34.27 | 396,700 | -0.34(-0.98%) |
Sep 06, 2005 | 33.72 | 34.67 | 33.68 | 34.61 | 420,970 | +1.06(+3.16%) |
Sep 02, 2005 | 33.49 | 34.00 | 32.86 | 33.55 | 298,916 | -0.13(-0.39%) |
Sep 01, 2005 | 33.85 | 34.00 | 32.75 | 33.68 | 461,910 | -0.32(-0.94%) |
Aug 31, 2005 | 32.36 | 34.20 | 31.48 | 34.00 | 978,605 | +2.89(+9.29%) |
Aug 30, 2005 | 31.30 | 31.59 | 31.10 | 31.11 | 284,388 | -0.27(-0.86%) |
Aug 29, 2005 | 31.13 | 31.51 | 30.56 | 31.38 | 184,901 | +0.26(+0.84%) |
Aug 26, 2005 | 30.60 | 31.16 | 30.27 | 31.12 | 208,524 | +0.65(+2.13%) |
Aug 25, 2005 | 30.43 | 30.64 | 30.30 | 30.47 | 214,587 | +0.22(+0.73%) |
Aug 24, 2005 | 30.44 | 30.64 | 30.19 | 30.25 | 251,949 | -0.13(-0.43%) |
Aug 23, 2005 | 30.25 | 30.50 | 30.21 | 30.38 | 207,513 | -0.06(-0.20%) |
Aug 22, 2005 | 30.75 | 31.06 | 30.01 | 30.44 | 257,951 | -0.16(-0.52%) |
Aug 19, 2005 | 30.89 | 31.13 | 30.39 | 30.60 | 197,060 | -0.35(-1.13%) |
Aug 18, 2005 | 30.89 | 31.38 | 30.52 | 30.95 | 203,995 | +0.12(+0.39%) |
Aug 17, 2005 | 31.20 | 31.45 | 30.77 | 30.83 | 165,219 | -0.49(-1.56%) |
Aug 16, 2005 | 31.51 | 32.00 | 31.15 | 31.32 | 154,986 | -0.21(-0.67%) |
Aug 15, 2005 | 31.36 | 31.81 | 31.27 | 31.53 | 288,496 | +0.29(+0.93%) |
Aug 12, 2005 | 31.78 | 31.90 | 31.21 | 31.24 | 240,079 | -0.71(-2.22%) |
Aug 11, 2005 | 31.89 | 32.13 | 31.78 | 31.95 | 190,990 | -0.01(-0.03%) |
Aug 10, 2005 | 32.43 | 32.43 | 31.63 | 31.96 | 247,577 | -0.25(-0.78%) |
Aug 09, 2005 | 32.08 | 32.42 | 31.95 | 32.21 | 176,733 | +0.05(+0.16%) |
Aug 08, 2005 | 32.95 | 33.03 | 31.50 | 32.16 | 285,171 | -0.54(-1.65%) |
Aug 05, 2005 | 32.85 | 33.00 | 32.15 | 32.70 | 160,101 | -0.22(-0.67%) |
Aug 04, 2005 | 33.67 | 33.67 | 32.78 | 32.92 | 215,472 | -0.54(-1.61%) |
Aug 03, 2005 | 33.40 | 33.95 | 33.17 | 33.46 | 234,995 | -0.01(-0.03%) |
Aug 02, 2005 | 33.74 | 33.85 | 33.23 | 33.47 | 278,741 | +0.05(+0.15%) |
Aug 01, 2005 | 33.97 | 34.00 | 33.08 | 33.42 | 348,260 | -0.30(-0.89%) |
Jul 29, 2005 | 33.81 | 35.18 | 33.44 | 33.72 | 689,387 | +0.29(+0.87%) |
Jul 28, 2005 | 32.39 | 33.45 | 31.96 | 33.43 | 247,145 | +1.45(+4.53%) |
Jul 27, 2005 | 32.65 | 32.80 | 31.85 | 31.98 | 200,422 | -0.41(-1.27%) |
Jul 26, 2005 | 31.18 | 32.59 | 31.04 | 32.39 | 294,495 | +1.00(+3.19%) |
Jul 25, 2005 | 31.38 | 31.79 | 30.88 | 31.39 | 147,671 | +0.08(+0.26%) |
Jul 22, 2005 | 31.00 | 31.34 | 30.75 | 31.31 | 164,574 | +0.39(+1.26%) |
Jul 21, 2005 | 31.87 | 31.87 | 30.84 | 30.92 | 168,002 | -0.76(-2.40%) |
Jul 20, 2005 | 31.48 | 31.89 | 31.46 | 31.68 | 230,336 | +0.04(+0.13%) |
Jul 19, 2005 | 31.40 | 31.75 | 31.21 | 31.64 | 270,618 | +0.35(+1.12%) |
Jul 18, 2005 | 31.77 | 32.00 | 30.91 | 31.29 | 303,622 | -0.08(-0.26%) |
Jul 15, 2005 | 31.54 | 31.88 | 31.36 | 31.37 | 228,789 | -0.34(-1.07%) |
Jul 14, 2005 | 31.83 | 32.00 | 31.63 | 31.71 | 242,207 | +0.23(+0.73%) |
Jul 13, 2005 | 31.76 | 31.76 | 30.84 | 31.48 | 185,965 | -0.16(-0.51%) |
Jul 12, 2005 | 31.75 | 32.00 | 31.45 | 31.64 | 251,476 | -0.04(-0.13%) |
Jul 11, 2005 | 30.90 | 31.72 | 30.75 | 31.68 | 322,191 | +0.96(+3.13%) |
Jul 08, 2005 | 29.95 | 31.05 | 29.82 | 30.72 | 243,230 | +0.54(+1.79%) |
Jul 07, 2005 | 29.64 | 30.43 | 29.34 | 30.18 | 303,262 | +0.30(+1.00%) |
Jul 06, 2005 | 30.58 | 30.70 | 29.61 | 29.88 | 208,129 | -0.71(-2.32%) |
Jul 05, 2005 | 30.17 | 30.59 | 29.76 | 30.59 | 268,400 | +0.09(+0.30%) |
Jul 01, 2005 | 30.14 | 30.58 | 29.92 | 30.50 | 165,500 | +0.13(+0.43%) |
Jun 30, 2005 | 30.26 | 30.67 | 29.66 | 30.37 | 249,820 | +0.21(+0.70%) |
Jun 29, 2005 | 30.01 | 30.29 | 29.75 | 30.16 | 186,930 | +0.02(+0.07%) |
Jun 28, 2005 | 29.80 | 30.14 | 29.56 | 30.14 | 186,319 | +0.36(+1.21%) |
Jun 27, 2005 | 29.96 | 30.05 | 29.18 | 29.78 | 215,233 | -0.22(-0.73%) |
Jun 24, 2005 | 30.00 | 30.09 | 29.66 | 30.00 | 199,453 | +0.12(+0.40%) |
Jun 23, 2005 | 30.62 | 30.93 | 29.86 | 29.88 | 164,816 | -0.55(-1.81%) |
Jun 22, 2005 | 30.62 | 30.91 | 30.11 | 30.43 | 207,128 | +0.02(+0.05%) |
Jun 21, 2005 | 30.67 | 30.86 | 30.18 | 30.41 | 162,750 | -0.18(-0.57%) |
Jun 20, 2005 | 30.25 | 30.80 | 30.01 | 30.59 | 191,412 | +0.03(+0.10%) |
Jun 17, 2005 | 30.62 | 31.13 | 30.34 | 30.56 | 370,817 | -0.18(-0.59%) |
Jun 16, 2005 | 30.76 | 31.00 | 30.60 | 30.74 | 168,708 | -0.14(-0.45%) |
Jun 15, 2005 | 31.10 | 31.13 | 30.32 | 30.88 | 259,240 | -0.19(-0.61%) |
Jun 14, 2005 | 30.86 | 31.10 | 30.67 | 31.07 | 314,374 | +0.32(+1.04%) |
Jun 13, 2005 | 30.40 | 30.85 | 30.31 | 30.75 | 386,208 | +0.33(+1.08%) |
Jun 10, 2005 | 30.28 | 30.62 | 30.07 | 30.42 | 539,436 | +0.12(+0.40%) |
Jun 09, 2005 | 30.70 | 30.71 | 30.04 | 30.30 | 359,304 | -0.37(-1.21%) |
Jun 08, 2005 | 30.70 | 30.89 | 30.50 | 30.67 | 509,171 | +0.14(+0.46%) |
Jun 07, 2005 | 32.06 | 32.20 | 30.51 | 30.53 | 645,945 | -1.34(-4.20%) |
Jun 06, 2005 | 31.80 | 31.99 | 31.34 | 31.87 | 277,016 | +0.32(+1.01%) |
Jun 03, 2005 | 32.33 | 32.62 | 31.40 | 31.55 | 460,862 | -0.83(-2.56%) |
Jun 02, 2005 | 32.27 | 32.66 | 32.12 | 32.38 | 350,144 | -0.12(-0.37%) |
Jun 01, 2005 | 32.61 | 32.62 | 31.82 | 32.50 | 513,891 | +0.06(+0.18%) |
May 31, 2005 | 33.25 | 34.49 | 32.21 | 32.44 | 1,155,708 | +0.39(+1.22%) |
May 27, 2005 | 31.52 | 32.11 | 31.52 | 32.05 | 235,188 | +0.20(+0.63%) |
May 26, 2005 | 31.61 | 32.14 | 31.61 | 31.85 | 181,986 | +0.24(+0.76%) |
May 25, 2005 | 32.67 | 32.71 | 31.51 | 31.61 | 205,670 | -1.02(-3.13%) |
May 24, 2005 | 31.96 | 32.68 | 31.53 | 32.63 | 327,300 | +0.91(+2.87%) |
May 23, 2005 | 31.32 | 32.17 | 31.05 | 31.72 | 326,623 | +0.51(+1.63%) |
May 20, 2005 | 30.69 | 31.31 | 30.35 | 31.21 | 605,340 | +0.59(+1.93%) |
May 19, 2005 | 30.85 | 30.99 | 30.30 | 30.62 | 251,997 | -0.18(-0.58%) |
May 18, 2005 | 29.71 | 31.10 | 29.45 | 30.80 | 456,000 | +1.21(+4.09%) |
May 17, 2005 | 27.63 | 29.74 | 27.58 | 29.59 | 433,338 | +1.62(+5.79%) |
May 16, 2005 | 27.72 | 28.20 | 27.61 | 27.97 | 176,578 | +0.37(+1.34%) |
May 13, 2005 | 27.85 | 27.92 | 27.02 | 27.60 | 228,332 | -0.13(-0.47%) |
May 12, 2005 | 27.96 | 28.06 | 27.49 | 27.73 | 199,683 | -0.09(-0.32%) |
May 11, 2005 | 27.68 | 27.90 | 27.24 | 27.82 | 174,006 | +0.35(+1.27%) |
May 10, 2005 | 27.52 | 28.17 | 27.19 | 27.47 | 221,420 | -0.33(-1.19%) |
May 09, 2005 | 27.36 | 28.08 | 26.81 | 27.80 | 249,362 | +0.24(+0.87%) |
May 06, 2005 | 28.06 | 28.09 | 27.06 | 27.56 | 134,951 | -0.18(-0.65%) |
May 05, 2005 | 27.97 | 28.34 | 27.09 | 27.74 | 335,744 | +0.30(+1.09%) |
May 04, 2005 | 26.88 | 27.67 | 26.84 | 27.44 | 144,846 | +0.49(+1.82%) |
May 03, 2005 | 27.61 | 28.04 | 26.75 | 26.95 | 284,004 | -0.94(-3.37%) |