Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.48 | 35.71 | 33.60 | 33.80 | 107,975 | -1.73(-4.87%) |
Apr 27, 2006 | 35.53 | 36.46 | 33.93 | 35.53 | 100,157 | -0.36(-1.00%) |
Apr 26, 2006 | 36.07 | 36.65 | 35.74 | 35.89 | 49,238 | -0.47(-1.28%) |
Apr 25, 2006 | 37.18 | 37.18 | 35.11 | 36.36 | 50,535 | -0.45(-1.22%) |
Apr 24, 2006 | 36.95 | 37.05 | 36.45 | 36.81 | 68,610 | -0.29(-0.79%) |
Apr 21, 2006 | 38.83 | 38.83 | 36.49 | 37.10 | 105,270 | -1.37(-3.56%) |
Apr 20, 2006 | 39.33 | 39.51 | 38.34 | 38.47 | 107,899 | -1.13(-2.85%) |
Apr 19, 2006 | 38.14 | 39.87 | 38.13 | 39.60 | 138,647 | +1.68(+4.44%) |
Apr 18, 2006 | 36.04 | 37.92 | 35.80 | 37.92 | 104,551 | +2.18(+6.10%) |
Apr 17, 2006 | 35.69 | 36.02 | 35.51 | 35.74 | 162,822 | +0.12(+0.33%) |
Apr 13, 2006 | 35.19 | 35.67 | 34.93 | 35.62 | 22,954 | +0.43(+1.22%) |
Apr 12, 2006 | 35.46 | 35.38 | 34.76 | 35.19 | 47,938 | -0.27(-0.77%) |
Apr 11, 2006 | 35.73 | 35.73 | 35.28 | 35.46 | 40,945 | -0.11(-0.30%) |
Apr 10, 2006 | 35.10 | 35.83 | 35.01 | 35.57 | 75,356 | +0.33(+0.94%) |
Apr 07, 2006 | 34.83 | 35.29 | 34.31 | 35.24 | 90,521 | +0.56(+1.63%) |
Apr 06, 2006 | 34.52 | 34.76 | 34.05 | 34.68 | 33,747 | +0.00(+0.00%) |
Apr 05, 2006 | 34.97 | 35.21 | 34.01 | 34.68 | 115,816 | -0.22(-0.64%) |
Apr 04, 2006 | 34.31 | 35.11 | 33.96 | 34.90 | 48,480 | +0.57(+1.67%) |
Apr 03, 2006 | 34.49 | 35.18 | 34.30 | 34.33 | 27,221 | -0.19(-0.56%) |
Mar 31, 2006 | 34.75 | 34.76 | 34.39 | 34.52 | 133,514 | +0.00(+0.00%) |
Mar 30, 2006 | 34.87 | 34.97 | 34.35 | 34.52 | 59,525 | -0.25(-0.73%) |
Mar 29, 2006 | 34.18 | 34.96 | 33.83 | 34.77 | 94,175 | +1.07(+3.17%) |
Mar 28, 2006 | 33.78 | 34.40 | 33.44 | 33.70 | 63,943 | -0.06(-0.17%) |
Mar 27, 2006 | 33.22 | 33.76 | 33.00 | 33.76 | 61,570 | +0.64(+1.94%) |
Mar 24, 2006 | 32.22 | 33.40 | 32.08 | 33.12 | 73,747 | +0.69(+2.13%) |
Mar 23, 2006 | 32.90 | 32.99 | 32.25 | 32.43 | 38,357 | -0.52(-1.56%) |
Mar 22, 2006 | 31.91 | 33.02 | 31.91 | 32.95 | 80,416 | +0.88(+2.76%) |
Mar 21, 2006 | 32.64 | 33.24 | 31.96 | 32.06 | 59,968 | -0.73(-2.22%) |
Mar 20, 2006 | 32.06 | 33.00 | 31.99 | 32.79 | 65,750 | +0.62(+1.93%) |
Mar 17, 2006 | 32.43 | 32.45 | 32.09 | 32.17 | 123,912 | -0.09(-0.27%) |
Mar 16, 2006 | 32.20 | 32.59 | 31.98 | 32.26 | 65,594 | +0.11(+0.33%) |
Mar 15, 2006 | 31.56 | 32.40 | 31.50 | 32.15 | 46,911 | +0.35(+1.10%) |
Mar 14, 2006 | 31.49 | 31.97 | 31.16 | 31.80 | 90,721 | +0.35(+1.11%) |
Mar 13, 2006 | 31.30 | 32.33 | 31.22 | 31.45 | 121,517 | +0.37(+1.19%) |
Mar 10, 2006 | 31.17 | 31.31 | 30.97 | 31.08 | 142,721 | -0.03(-0.09%) |
Mar 09, 2006 | 31.83 | 32.44 | 31.02 | 31.11 | 117,458 | -0.81(-2.53%) |
Mar 08, 2006 | 32.94 | 33.00 | 31.38 | 31.92 | 145,301 | -1.09(-3.30%) |
Mar 07, 2006 | 33.31 | 33.96 | 33.00 | 33.00 | 153,411 | -0.78(-2.30%) |
Mar 06, 2006 | 33.10 | 34.17 | 33.09 | 33.78 | 66,143 | +0.48(+1.43%) |
Mar 03, 2006 | 32.59 | 33.62 | 32.56 | 33.31 | 116,594 | +0.58(+1.78%) |
Mar 02, 2006 | 33.00 | 33.08 | 32.60 | 32.72 | 66,231 | -0.37(-1.12%) |
Mar 01, 2006 | 32.91 | 33.50 | 32.81 | 33.09 | 79,642 | +0.03(+0.09%) |
Feb 28, 2006 | 34.84 | 34.84 | 32.95 | 33.06 | 164,473 | -1.78(-5.11%) |
Feb 27, 2006 | 33.10 | 35.08 | 32.81 | 34.84 | 155,667 | +1.68(+5.07%) |
Feb 24, 2006 | 31.60 | 33.42 | 31.60 | 33.16 | 117,861 | +1.56(+4.92%) |
Feb 23, 2006 | 30.45 | 31.90 | 30.45 | 31.60 | 192,521 | +0.67(+2.17%) |
Feb 22, 2006 | 31.65 | 33.20 | 30.58 | 30.93 | 350,476 | +2.38(+8.34%) |
Feb 21, 2006 | 27.51 | 28.83 | 27.48 | 28.55 | 110,945 | +0.88(+3.16%) |
Feb 17, 2006 | 28.20 | 28.47 | 27.64 | 27.68 | 126,222 | -0.52(-1.83%) |
Feb 16, 2006 | 28.24 | 29.66 | 28.10 | 28.19 | 122,578 | -0.38(-1.33%) |
Feb 15, 2006 | 29.02 | 29.15 | 28.44 | 28.57 | 84,277 | -0.29(-1.01%) |
Feb 14, 2006 | 28.31 | 29.25 | 28.07 | 28.86 | 94,700 | +0.61(+2.17%) |
Feb 13, 2006 | 28.91 | 29.02 | 28.25 | 28.25 | 62,262 | -0.76(-2.61%) |
Feb 10, 2006 | 29.76 | 29.76 | 28.87 | 29.01 | 88,262 | -0.88(-2.93%) |
Feb 09, 2006 | 30.01 | 30.10 | 29.59 | 29.88 | 54,377 | -0.21(-0.71%) |
Feb 08, 2006 | 30.29 | 30.29 | 29.84 | 30.10 | 29,178 | -0.02(-0.06%) |
Feb 07, 2006 | 30.11 | 30.29 | 30.03 | 30.12 | 71,532 | -0.03(-0.10%) |
Feb 06, 2006 | 30.29 | 30.29 | 29.98 | 30.15 | 76,981 | +0.05(+0.16%) |
Feb 03, 2006 | 30.11 | 30.34 | 30.00 | 30.10 | 126,393 | -0.18(-0.61%) |
Feb 02, 2006 | 29.99 | 30.29 | 29.99 | 30.28 | 77,890 | +0.16(+0.52%) |
Feb 01, 2006 | 30.32 | 30.39 | 30.01 | 30.13 | 133,015 | -0.26(-0.86%) |
Jan 31, 2006 | 30.66 | 30.66 | 29.83 | 30.39 | 83,796 | -0.26(-0.86%) |
Jan 30, 2006 | 29.77 | 31.76 | 29.76 | 30.65 | 209,698 | +0.75(+2.50%) |
Jan 27, 2006 | 28.81 | 29.97 | 28.49 | 29.90 | 135,131 | +1.09(+3.78%) |
Jan 26, 2006 | 28.21 | 29.07 | 27.83 | 28.81 | 61,485 | +0.98(+3.53%) |
Jan 25, 2006 | 28.06 | 28.06 | 27.54 | 27.83 | 86,313 | -0.23(-0.83%) |
Jan 24, 2006 | 27.39 | 28.17 | 27.25 | 28.06 | 61,865 | +0.66(+2.41%) |
Jan 23, 2006 | 27.66 | 28.08 | 27.12 | 27.40 | 66,418 | -0.25(-0.91%) |
Jan 20, 2006 | 28.38 | 28.38 | 27.42 | 27.66 | 225,949 | -0.72(-2.54%) |
Jan 19, 2006 | 25.27 | 28.93 | 25.27 | 28.38 | 708,569 | +3.03(+11.97%) |
Jan 18, 2006 | 24.07 | 25.73 | 24.03 | 25.34 | 169,290 | +1.19(+4.91%) |
Jan 17, 2006 | 24.60 | 24.60 | 24.15 | 24.16 | 84,196 | -0.50(-2.01%) |
Jan 13, 2006 | 24.57 | 24.70 | 24.50 | 24.65 | 31,056 | +0.12(+0.48%) |
Jan 12, 2006 | 24.61 | 24.61 | 24.36 | 24.53 | 89,877 | -0.30(-1.21%) |
Jan 11, 2006 | 24.81 | 24.84 | 24.64 | 24.84 | 67,205 | +0.03(+0.12%) |
Jan 10, 2006 | 24.40 | 24.85 | 24.31 | 24.81 | 101,257 | +0.25(+1.03%) |
Jan 09, 2006 | 24.20 | 24.55 | 24.07 | 24.55 | 113,080 | +0.23(+0.96%) |
Jan 06, 2006 | 24.31 | 24.53 | 24.01 | 24.32 | 110,240 | +0.11(+0.44%) |
Jan 05, 2006 | 23.99 | 24.26 | 23.99 | 24.21 | 59,348 | +0.11(+0.44%) |
Jan 04, 2006 | 23.91 | 24.38 | 23.88 | 24.11 | 61,295 | +0.09(+0.36%) |
Jan 03, 2006 | 24.33 | 24.33 | 23.92 | 24.02 | 174,121 | -0.09(-0.36%) |
Dec 30, 2005 | 23.82 | 24.20 | 23.75 | 24.11 | 56,180 | +0.15(+0.61%) |
Dec 29, 2005 | 24.12 | 24.22 | 23.85 | 23.96 | 56,284 | -0.22(-0.92%) |
Dec 28, 2005 | 23.65 | 24.28 | 23.65 | 24.18 | 129,776 | +0.36(+1.51%) |
Dec 27, 2005 | 24.37 | 24.37 | 23.68 | 23.82 | 44,218 | -0.35(-1.45%) |
Dec 23, 2005 | 24.19 | 24.24 | 24.07 | 24.17 | 17,368 | +0.21(+0.89%) |
Dec 22, 2005 | 24.37 | 24.37 | 23.82 | 23.96 | 88,070 | -0.27(-1.12%) |
Dec 21, 2005 | 24.10 | 24.36 | 23.82 | 24.23 | 115,375 | +0.31(+1.30%) |
Dec 20, 2005 | 23.95 | 24.42 | 23.78 | 23.92 | 77,918 | -0.13(-0.53%) |
Dec 19, 2005 | 23.87 | 24.77 | 23.74 | 24.05 | 148,596 | +0.05(+0.20%) |
Dec 16, 2005 | 23.99 | 24.66 | 23.71 | 24.00 | 133,030 | -0.10(-0.40%) |
Dec 15, 2005 | 24.02 | 24.40 | 23.84 | 24.10 | 88,209 | -0.09(-0.36%) |
Dec 14, 2005 | 23.21 | 24.56 | 22.85 | 24.18 | 125,297 | +0.86(+3.67%) |
Dec 13, 2005 | 24.06 | 24.06 | 23.23 | 23.33 | 101,878 | -0.61(-2.56%) |
Dec 12, 2005 | 24.23 | 24.41 | 23.83 | 23.94 | 169,351 | -0.40(-1.64%) |
Dec 09, 2005 | 24.18 | 24.56 | 24.14 | 24.34 | 120,243 | +0.03(+0.12%) |
Dec 08, 2005 | 24.06 | 24.43 | 23.92 | 24.31 | 227,190 | +0.16(+0.64%) |
Dec 07, 2005 | 24.40 | 24.40 | 24.06 | 24.16 | 92,086 | -0.12(-0.48%) |
Dec 06, 2005 | 24.47 | 24.71 | 24.12 | 24.27 | 167,468 | -0.19(-0.79%) |
Dec 05, 2005 | 24.73 | 24.79 | 24.23 | 24.47 | 93,595 | -0.26(-1.06%) |
Dec 02, 2005 | 24.52 | 24.95 | 24.22 | 24.73 | 81,733 | +0.42(+1.72%) |
Dec 01, 2005 | 24.53 | 24.77 | 24.24 | 24.31 | 159,742 | -0.60(-2.42%) |
Nov 30, 2005 | 24.74 | 25.36 | 24.60 | 24.91 | 219,509 | +0.12(+0.47%) |
Nov 29, 2005 | 24.51 | 25.73 | 22.37 | 24.80 | 1,114,981 | -4.53(-15.45%) |
Nov 28, 2005 | 29.21 | 29.35 | 28.98 | 29.33 | 51,944 | +0.43(+1.48%) |
Nov 25, 2005 | 28.93 | 29.10 | 28.90 | 28.90 | 7,322 | -0.22(-0.77%) |
Nov 23, 2005 | 29.23 | 29.23 | 28.96 | 29.12 | 59,137 | +0.09(+0.30%) |
Nov 22, 2005 | 29.64 | 29.91 | 29.04 | 29.04 | 42,995 | -0.82(-2.74%) |
Nov 21, 2005 | 29.99 | 29.99 | 28.93 | 29.85 | 32,603 | +0.08(+0.26%) |
Nov 18, 2005 | 30.45 | 30.71 | 29.48 | 29.78 | 46,790 | -0.21(-0.71%) |
Nov 17, 2005 | 29.17 | 30.39 | 29.09 | 29.99 | 96,111 | +0.87(+2.97%) |
Nov 16, 2005 | 28.98 | 29.90 | 28.71 | 29.12 | 93,268 | +0.14(+0.47%) |
Nov 15, 2005 | 28.36 | 29.12 | 27.85 | 28.99 | 90,579 | +0.61(+2.16%) |
Nov 14, 2005 | 28.03 | 29.16 | 27.97 | 28.38 | 62,151 | +0.21(+0.76%) |
Nov 11, 2005 | 28.03 | 28.19 | 27.82 | 28.16 | 58,187 | +0.10(+0.35%) |
Nov 10, 2005 | 27.76 | 28.09 | 27.61 | 28.06 | 80,185 | +0.32(+1.16%) |
Nov 09, 2005 | 28.08 | 28.08 | 27.44 | 27.74 | 129,061 | -0.20(-0.73%) |
Nov 08, 2005 | 28.66 | 28.66 | 27.78 | 27.95 | 71,944 | -0.90(-3.13%) |
Nov 07, 2005 | 29.03 | 29.03 | 28.37 | 28.85 | 63,204 | -0.07(-0.24%) |
Nov 04, 2005 | 28.77 | 28.93 | 28.54 | 28.92 | 156,975 | +0.13(+0.44%) |
Nov 03, 2005 | 29.69 | 29.69 | 28.70 | 28.79 | 128,565 | -1.27(-4.24%) |
Nov 02, 2005 | 29.28 | 30.73 | 29.24 | 30.07 | 44,916 | +0.63(+2.15%) |
Nov 01, 2005 | 29.93 | 30.09 | 28.89 | 29.44 | 72,544 | -0.68(-2.26%) |
Oct 31, 2005 | 29.57 | 30.22 | 29.52 | 30.12 | 53,551 | +0.41(+1.38%) |
Oct 28, 2005 | 29.38 | 30.34 | 29.12 | 29.71 | 40,954 | +0.48(+1.63%) |
Oct 27, 2005 | 29.26 | 29.45 | 29.15 | 29.23 | 40,858 | -0.23(-0.79%) |
Oct 26, 2005 | 29.46 | 30.47 | 29.27 | 29.46 | 24,218 | -0.19(-0.66%) |
Oct 25, 2005 | 30.62 | 30.75 | 29.12 | 29.66 | 51,389 | -1.09(-3.54%) |
Oct 24, 2005 | 29.77 | 30.97 | 29.76 | 30.75 | 39,270 | +1.07(+3.60%) |
Oct 21, 2005 | 29.03 | 31.40 | 29.03 | 29.68 | 69,333 | +0.51(+1.73%) |
Oct 20, 2005 | 29.81 | 29.98 | 28.68 | 29.17 | 43,315 | -0.78(-2.60%) |
Oct 19, 2005 | 27.53 | 30.24 | 27.34 | 29.95 | 131,985 | +2.42(+8.80%) |
Oct 18, 2005 | 28.83 | 28.83 | 27.00 | 27.53 | 79,724 | -1.10(-3.84%) |
Oct 17, 2005 | 29.82 | 29.84 | 28.32 | 28.63 | 39,982 | -1.05(-3.54%) |
Oct 14, 2005 | 29.87 | 29.87 | 28.98 | 29.68 | 42,802 | +0.02(+0.07%) |
Oct 13, 2005 | 29.19 | 29.68 | 28.72 | 29.66 | 96,972 | +0.31(+1.06%) |
Oct 12, 2005 | 30.09 | 30.24 | 29.18 | 29.35 | 54,879 | -0.79(-2.61%) |
Oct 11, 2005 | 30.92 | 31.02 | 30.14 | 30.14 | 102,336 | -0.79(-2.55%) |
Oct 10, 2005 | 31.33 | 31.59 | 30.83 | 30.92 | 77,784 | -0.59(-1.88%) |
Oct 07, 2005 | 31.99 | 31.99 | 31.46 | 31.52 | 39,760 | -0.13(-0.40%) |
Oct 06, 2005 | 31.60 | 31.88 | 31.20 | 31.64 | 61,290 | -0.01(-0.03%) |
Oct 05, 2005 | 32.45 | 32.45 | 31.65 | 31.65 | 109,358 | -0.68(-2.11%) |
Oct 04, 2005 | 32.40 | 32.84 | 32.14 | 32.33 | 152,544 | -0.07(-0.21%) |
Oct 03, 2005 | 32.81 | 32.81 | 32.31 | 32.40 | 32,802 | -0.27(-0.83%) |
Sep 30, 2005 | 32.33 | 32.68 | 32.33 | 32.67 | 30,372 | -0.12(-0.36%) |
Sep 29, 2005 | 32.36 | 32.79 | 32.10 | 32.79 | 45,516 | +0.41(+1.26%) |
Sep 28, 2005 | 32.33 | 32.58 | 32.28 | 32.38 | 70,997 | +0.05(+0.15%) |
Sep 27, 2005 | 32.96 | 32.96 | 32.33 | 32.33 | 102,958 | -0.44(-1.34%) |
Sep 26, 2005 | 33.06 | 33.06 | 32.53 | 32.77 | 31,173 | -0.10(-0.30%) |
Sep 23, 2005 | 32.87 | 33.02 | 32.70 | 32.87 | 36,118 | +0.10(+0.30%) |
Sep 22, 2005 | 32.77 | 33.06 | 32.58 | 32.77 | 26,373 | +0.10(+0.30%) |
Sep 21, 2005 | 32.86 | 33.13 | 32.59 | 32.67 | 109,305 | -0.40(-1.21%) |
Sep 20, 2005 | 34.28 | 34.91 | 33.06 | 33.07 | 121,941 | -1.12(-3.27%) |
Sep 19, 2005 | 35.40 | 35.86 | 34.10 | 34.19 | 109,012 | -1.13(-3.19%) |
Sep 16, 2005 | 34.96 | 35.98 | 34.56 | 35.32 | 168,658 | +0.62(+1.79%) |
Sep 15, 2005 | 34.81 | 34.81 | 34.33 | 34.70 | 66,435 | +0.06(+0.17%) |
Sep 14, 2005 | 33.89 | 35.00 | 33.85 | 34.64 | 58,615 | +0.84(+2.47%) |
Sep 13, 2005 | 33.96 | 33.96 | 33.42 | 33.80 | 40,147 | -0.16(-0.46%) |
Sep 12, 2005 | 34.53 | 34.62 | 33.52 | 33.96 | 65,743 | -0.08(-0.23%) |
Sep 09, 2005 | 33.85 | 34.26 | 33.45 | 34.04 | 24,450 | +0.19(+0.57%) |
Sep 08, 2005 | 34.72 | 34.74 | 33.32 | 33.84 | 46,503 | -1.21(-3.44%) |
Sep 07, 2005 | 35.17 | 35.39 | 34.63 | 35.05 | 62,246 | +0.18(+0.50%) |
Sep 06, 2005 | 34.05 | 35.02 | 33.82 | 34.87 | 62,011 | +0.98(+2.90%) |
Sep 02, 2005 | 35.69 | 35.69 | 33.07 | 33.89 | 90,286 | -1.97(-5.50%) |
Sep 01, 2005 | 36.47 | 36.56 | 35.47 | 35.86 | 81,794 | -0.60(-1.65%) |
Aug 31, 2005 | 35.69 | 36.47 | 35.69 | 36.47 | 92,298 | +0.78(+2.18%) |
Aug 30, 2005 | 35.65 | 36.13 | 35.30 | 35.69 | 64,090 | -0.04(-0.11%) |
Aug 29, 2005 | 34.77 | 35.98 | 34.77 | 35.73 | 89,513 | +0.77(+2.20%) |
Aug 26, 2005 | 37.27 | 37.27 | 34.88 | 34.96 | 78,866 | -2.03(-5.49%) |
Aug 25, 2005 | 36.59 | 37.88 | 36.32 | 36.99 | 80,026 | +0.80(+2.20%) |
Aug 24, 2005 | 34.75 | 37.37 | 34.34 | 36.19 | 141,519 | +3.61(+11.07%) |
Aug 23, 2005 | 32.52 | 33.03 | 32.07 | 32.59 | 24,810 | -0.23(-0.71%) |
Aug 22, 2005 | 32.38 | 33.05 | 32.24 | 32.82 | 23,567 | +0.29(+0.90%) |
Aug 19, 2005 | 32.39 | 32.80 | 32.19 | 32.53 | 20,301 | +0.05(+0.15%) |
Aug 18, 2005 | 32.58 | 32.77 | 32.19 | 32.48 | 19,855 | -0.22(-0.68%) |
Aug 17, 2005 | 32.54 | 33.10 | 32.28 | 32.70 | 23,026 | -0.08(-0.24%) |
Aug 16, 2005 | 32.38 | 32.96 | 32.28 | 32.78 | 59,243 | +0.37(+1.14%) |
Aug 15, 2005 | 32.38 | 33.14 | 32.28 | 32.41 | 33,953 | -0.03(-0.09%) |
Aug 12, 2005 | 33.16 | 33.22 | 32.28 | 32.44 | 22,704 | -0.92(-2.77%) |
Aug 11, 2005 | 32.56 | 33.53 | 32.28 | 33.36 | 24,505 | +0.74(+2.27%) |
Aug 10, 2005 | 32.55 | 33.23 | 32.28 | 32.63 | 37,296 | +0.16(+0.48%) |
Aug 09, 2005 | 32.46 | 32.47 | 32.28 | 32.47 | 31,681 | +0.14(+0.42%) |
Aug 08, 2005 | 32.55 | 33.16 | 32.24 | 32.33 | 35,089 | -0.06(-0.18%) |
Aug 05, 2005 | 32.65 | 32.65 | 32.19 | 32.39 | 23,098 | -0.34(-1.04%) |
Aug 04, 2005 | 32.58 | 32.73 | 32.09 | 32.73 | 40,416 | +0.06(+0.18%) |
Aug 03, 2005 | 33.82 | 33.84 | 32.54 | 32.67 | 60,966 | -1.46(-4.27%) |
Aug 02, 2005 | 33.43 | 34.85 | 33.43 | 34.13 | 26,476 | +0.55(+1.65%) |
Aug 01, 2005 | 34.33 | 34.65 | 33.39 | 33.58 | 31,137 | -0.66(-1.93%) |
Jul 29, 2005 | 35.25 | 35.35 | 33.84 | 34.24 | 41,351 | -1.05(-2.98%) |
Jul 28, 2005 | 33.27 | 35.69 | 33.21 | 35.29 | 65,176 | +2.31(+7.02%) |
Jul 27, 2005 | 32.40 | 33.31 | 31.85 | 32.98 | 40,026 | +0.61(+1.89%) |
Jul 26, 2005 | 32.23 | 32.66 | 31.60 | 32.36 | 53,841 | +0.14(+0.42%) |
Jul 25, 2005 | 33.52 | 33.76 | 31.87 | 32.23 | 62,549 | -1.28(-3.83%) |
Jul 22, 2005 | 32.56 | 33.79 | 32.44 | 33.51 | 49,080 | +1.03(+3.17%) |
Jul 21, 2005 | 32.44 | 32.99 | 32.27 | 32.48 | 37,838 | -0.13(-0.39%) |
Jul 20, 2005 | 32.87 | 32.87 | 31.66 | 32.61 | 45,025 | -0.26(-0.80%) |
Jul 19, 2005 | 31.09 | 33.08 | 30.30 | 32.87 | 98,351 | +2.01(+6.52%) |
Jul 18, 2005 | 30.07 | 31.74 | 30.01 | 30.86 | 121,719 | +0.74(+2.45%) |
Jul 15, 2005 | 30.04 | 30.76 | 29.80 | 30.12 | 91,866 | -0.36(-1.18%) |
Jul 14, 2005 | 31.65 | 31.84 | 30.27 | 30.48 | 60,705 | -0.68(-2.18%) |
Jul 13, 2005 | 31.47 | 32.28 | 30.89 | 31.16 | 95,550 | -0.57(-1.81%) |
Jul 12, 2005 | 32.22 | 32.22 | 31.54 | 31.73 | 168,900 | -0.52(-1.60%) |
Jul 11, 2005 | 32.09 | 32.41 | 31.33 | 32.25 | 119,794 | -0.38(-1.16%) |
Jul 08, 2005 | 31.66 | 32.99 | 31.60 | 32.63 | 91,927 | +1.31(+4.19%) |
Jul 07, 2005 | 31.07 | 31.77 | 30.07 | 31.31 | 53,840 | +0.09(+0.28%) |
Jul 06, 2005 | 32.09 | 32.09 | 31.03 | 31.23 | 63,299 | -0.91(-2.84%) |
Jul 05, 2005 | 29.98 | 32.14 | 29.26 | 32.14 | 89,054 | +2.16(+7.20%) |
Jul 01, 2005 | 28.83 | 30.09 | 28.83 | 29.98 | 48,743 | +0.80(+2.73%) |
Jun 30, 2005 | 30.15 | 30.15 | 28.70 | 29.18 | 70,885 | -0.45(-1.51%) |
Jun 29, 2005 | 29.72 | 29.90 | 29.37 | 29.63 | 37,400 | -0.07(-0.23%) |
Jun 28, 2005 | 29.15 | 29.70 | 28.99 | 29.70 | 113,787 | +0.61(+2.11%) |
Jun 27, 2005 | 29.22 | 29.46 | 28.79 | 29.09 | 63,840 | -0.16(-0.53%) |
Jun 24, 2005 | 30.29 | 30.48 | 29.15 | 29.24 | 372,277 | -1.05(-3.47%) |
Jun 23, 2005 | 30.62 | 30.62 | 30.20 | 30.29 | 116,794 | -0.38(-1.24%) |
Jun 22, 2005 | 30.34 | 31.16 | 29.95 | 30.67 | 156,586 | +0.55(+1.84%) |
Jun 21, 2005 | 29.59 | 30.21 | 29.47 | 30.12 | 385,531 | -0.42(-1.37%) |
Jun 20, 2005 | 29.85 | 31.02 | 29.64 | 30.53 | 159,829 | +0.60(+2.01%) |
Jun 17, 2005 | 28.65 | 30.11 | 28.43 | 29.93 | 128,920 | +1.35(+4.73%) |
Jun 16, 2005 | 29.05 | 29.05 | 28.20 | 28.58 | 211,291 | -0.21(-0.74%) |
Jun 15, 2005 | 28.25 | 28.99 | 28.10 | 28.79 | 85,074 | +0.54(+1.93%) |
Jun 14, 2005 | 28.44 | 28.45 | 28.08 | 28.25 | 48,022 | -0.12(-0.41%) |
Jun 13, 2005 | 28.05 | 28.85 | 28.05 | 28.37 | 71,129 | +0.18(+0.66%) |
Jun 10, 2005 | 28.12 | 28.18 | 27.84 | 28.18 | 99,866 | +0.18(+0.62%) |
Jun 09, 2005 | 28.20 | 28.41 | 27.93 | 28.01 | 80,832 | -0.06(-0.21%) |
Jun 08, 2005 | 28.10 | 29.03 | 27.81 | 28.06 | 234,445 | +0.08(+0.28%) |
Jun 07, 2005 | 27.41 | 28.93 | 26.99 | 27.99 | 539,763 | -6.20(-18.12%) |
Jun 06, 2005 | 32.75 | 34.34 | 32.75 | 34.18 | 27,118 | +1.13(+3.42%) |
Jun 03, 2005 | 33.67 | 33.67 | 32.16 | 33.05 | 38,761 | -0.69(-2.05%) |
Jun 02, 2005 | 32.59 | 35.88 | 32.59 | 33.74 | 40,954 | -0.23(-0.69%) |
Jun 01, 2005 | 32.68 | 34.70 | 32.50 | 33.98 | 46,893 | +1.29(+3.96%) |
May 31, 2005 | 31.95 | 32.95 | 31.95 | 32.68 | 58,238 | +0.45(+1.40%) |
May 27, 2005 | 33.22 | 33.22 | 32.02 | 32.23 | 14,061 | -0.71(-2.14%) |
May 26, 2005 | 31.60 | 33.32 | 31.27 | 32.94 | 16,131 | +1.62(+5.19%) |
May 25, 2005 | 31.36 | 31.85 | 31.19 | 31.31 | 36,065 | -0.34(-1.08%) |
May 24, 2005 | 32.26 | 32.41 | 31.40 | 31.65 | 21,389 | -0.77(-2.37%) |
May 23, 2005 | 31.13 | 32.70 | 31.12 | 32.42 | 16,515 | +1.26(+4.06%) |
May 20, 2005 | 31.30 | 31.39 | 31.12 | 31.16 | 20,745 | -0.29(-0.93%) |
May 19, 2005 | 31.22 | 31.46 | 31.12 | 31.45 | 20,250 | -0.32(-1.01%) |
May 18, 2005 | 32.28 | 32.32 | 31.49 | 31.77 | 27,868 | +0.02(+0.06%) |
May 17, 2005 | 30.17 | 31.91 | 30.17 | 31.75 | 30,245 | +1.37(+4.51%) |
May 16, 2005 | 30.77 | 30.87 | 30.30 | 30.38 | 21,280 | -0.23(-0.76%) |
May 13, 2005 | 30.28 | 31.42 | 30.05 | 30.61 | 34,997 | -0.04(-0.13%) |
May 12, 2005 | 31.57 | 31.80 | 30.63 | 30.65 | 22,721 | -0.66(-2.11%) |
May 11, 2005 | 31.45 | 31.77 | 31.11 | 31.31 | 15,062 | +0.00(+0.00%) |
May 10, 2005 | 31.42 | 31.85 | 31.22 | 31.31 | 20,422 | -0.40(-1.26%) |
May 09, 2005 | 31.41 | 31.78 | 31.37 | 31.71 | 17,342 | +0.42(+1.34%) |
May 06, 2005 | 32.06 | 32.11 | 31.19 | 31.29 | 14,018 | -0.19(-0.62%) |
May 05, 2005 | 31.72 | 32.15 | 31.01 | 31.49 | 27,231 | -0.38(-1.19%) |
May 04, 2005 | 31.52 | 31.87 | 31.18 | 31.87 | 10,809 | +0.27(+0.86%) |
May 03, 2005 | 31.93 | 32.80 | 31.11 | 31.59 | 30,846 | +0.01(+0.03%) |