Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.03 | 37.98 | 36.97 | 37.75 | 668,958 | +0.64(+1.72%) |
Apr 27, 2006 | 36.57 | 37.36 | 36.54 | 37.11 | 520,999 | +0.57(+1.57%) |
Apr 26, 2006 | 36.52 | 36.74 | 36.12 | 36.54 | 815,230 | +1.19(+3.38%) |
Apr 25, 2006 | 35.06 | 35.35 | 34.80 | 35.34 | 405,698 | +0.39(+1.12%) |
Apr 24, 2006 | 34.60 | 35.02 | 34.33 | 34.95 | 777,512 | +0.25(+0.73%) |
Apr 21, 2006 | 34.93 | 34.93 | 34.58 | 34.70 | 284,265 | -0.16(-0.47%) |
Apr 20, 2006 | 35.13 | 35.13 | 34.79 | 34.86 | 148,112 | -0.34(-0.96%) |
Apr 19, 2006 | 35.22 | 35.33 | 34.95 | 35.20 | 207,142 | -0.02(-0.06%) |
Apr 18, 2006 | 34.43 | 35.32 | 34.38 | 35.22 | 214,042 | +0.80(+2.31%) |
Apr 17, 2006 | 34.36 | 34.60 | 34.29 | 34.42 | 188,436 | +0.05(+0.13%) |
Apr 13, 2006 | 34.12 | 34.47 | 34.02 | 34.38 | 224,314 | +0.26(+0.76%) |
Apr 12, 2006 | 34.06 | 34.20 | 33.96 | 34.12 | 183,223 | +0.03(+0.10%) |
Apr 11, 2006 | 34.34 | 34.42 | 33.93 | 34.08 | 325,662 | -0.22(-0.65%) |
Apr 10, 2006 | 34.36 | 34.40 | 34.14 | 34.31 | 459,669 | -0.03(-0.10%) |
Apr 07, 2006 | 34.83 | 35.01 | 34.20 | 34.34 | 420,571 | -0.42(-1.20%) |
Apr 06, 2006 | 34.87 | 35.01 | 34.60 | 34.76 | 283,191 | -0.16(-0.47%) |
Apr 05, 2006 | 34.74 | 34.92 | 34.43 | 34.92 | 390,212 | +0.14(+0.41%) |
Apr 04, 2006 | 34.87 | 35.05 | 34.72 | 34.78 | 476,534 | -0.07(-0.19%) |
Apr 03, 2006 | 35.12 | 35.12 | 34.72 | 34.84 | 511,953 | -0.22(-0.61%) |
Mar 31, 2006 | 35.22 | 35.26 | 35.00 | 35.06 | 388,066 | -0.12(-0.33%) |
Mar 30, 2006 | 35.68 | 35.73 | 34.96 | 35.17 | 534,338 | -0.60(-1.68%) |
Mar 29, 2006 | 35.89 | 35.96 | 35.53 | 35.77 | 370,587 | -0.28(-0.78%) |
Mar 28, 2006 | 36.45 | 36.45 | 36.05 | 36.05 | 113,767 | -0.33(-0.91%) |
Mar 27, 2006 | 36.34 | 36.39 | 36.02 | 36.39 | 126,033 | +0.05(+0.13%) |
Mar 24, 2006 | 36.05 | 36.34 | 35.93 | 36.34 | 135,846 | +0.21(+0.58%) |
Mar 23, 2006 | 36.20 | 36.20 | 35.89 | 36.13 | 95,215 | -0.14(-0.38%) |
Mar 22, 2006 | 35.88 | 36.29 | 35.80 | 36.27 | 160,378 | +0.34(+0.94%) |
Mar 21, 2006 | 36.07 | 36.31 | 35.89 | 35.93 | 246,700 | -0.23(-0.65%) |
Mar 20, 2006 | 36.37 | 36.38 | 36.02 | 36.16 | 173,870 | -0.23(-0.65%) |
Mar 17, 2006 | 36.31 | 36.40 | 36.18 | 36.40 | 241,180 | +0.12(+0.34%) |
Mar 16, 2006 | 36.36 | 36.43 | 36.18 | 36.28 | 173,104 | -0.02(-0.05%) |
Mar 15, 2006 | 36.10 | 36.31 | 35.57 | 36.30 | 169,117 | +0.19(+0.52%) |
Mar 14, 2006 | 35.76 | 36.15 | 35.55 | 36.11 | 224,774 | +0.35(+0.97%) |
Mar 13, 2006 | 35.60 | 35.94 | 35.56 | 35.76 | 225,081 | +0.14(+0.38%) |
Mar 10, 2006 | 35.40 | 35.71 | 35.20 | 35.62 | 171,571 | +0.23(+0.66%) |
Mar 09, 2006 | 35.60 | 35.72 | 35.23 | 35.39 | 170,804 | -0.22(-0.62%) |
Mar 08, 2006 | 35.43 | 35.61 | 35.24 | 35.61 | 131,093 | +0.12(+0.33%) |
Mar 07, 2006 | 35.37 | 35.54 | 35.24 | 35.49 | 155,625 | +0.09(+0.26%) |
Mar 06, 2006 | 35.97 | 35.97 | 35.38 | 35.40 | 187,516 | -0.57(-1.58%) |
Mar 03, 2006 | 36.02 | 36.27 | 35.83 | 35.97 | 99,048 | -0.12(-0.33%) |
Mar 02, 2006 | 36.22 | 36.26 | 35.88 | 36.09 | 141,212 | -0.14(-0.40%) |
Mar 01, 2006 | 36.05 | 36.39 | 35.92 | 36.23 | 216,495 | +0.28(+0.78%) |
Feb 28, 2006 | 36.00 | 36.01 | 35.61 | 35.95 | 239,954 | -0.05(-0.13%) |
Feb 27, 2006 | 35.74 | 36.04 | 35.70 | 36.00 | 220,941 | +0.06(+0.16%) |
Feb 24, 2006 | 35.68 | 35.94 | 35.45 | 35.94 | 289,784 | +0.22(+0.60%) |
Feb 23, 2006 | 35.94 | 36.09 | 35.68 | 35.72 | 386,686 | -0.31(-0.87%) |
Feb 22, 2006 | 35.62 | 36.17 | 35.62 | 36.03 | 216,188 | +0.33(+0.91%) |
Feb 21, 2006 | 35.85 | 35.87 | 35.61 | 35.71 | 220,481 | -0.13(-0.36%) |
Feb 17, 2006 | 35.65 | 35.90 | 35.54 | 35.84 | 235,814 | +0.14(+0.40%) |
Feb 16, 2006 | 35.75 | 35.88 | 35.64 | 35.70 | 333,942 | +0.01(+0.04%) |
Feb 15, 2006 | 35.53 | 35.77 | 35.27 | 35.68 | 199,016 | +0.20(+0.55%) |
Feb 14, 2006 | 35.01 | 35.53 | 34.97 | 35.49 | 368,134 | +0.54(+1.55%) |
Feb 13, 2006 | 34.94 | 35.15 | 34.76 | 34.95 | 160,531 | +0.01(+0.02%) |
Feb 10, 2006 | 34.61 | 34.98 | 34.40 | 34.94 | 252,066 | +0.28(+0.81%) |
Feb 09, 2006 | 34.81 | 35.12 | 34.61 | 34.66 | 239,954 | -0.14(-0.41%) |
Feb 08, 2006 | 34.44 | 34.83 | 34.25 | 34.80 | 351,574 | +0.35(+1.00%) |
Feb 07, 2006 | 34.97 | 35.08 | 34.14 | 34.46 | 491,560 | -0.56(-1.60%) |
Feb 06, 2006 | 34.61 | 35.04 | 34.48 | 35.02 | 232,901 | +0.54(+1.57%) |
Feb 03, 2006 | 34.70 | 34.85 | 34.42 | 34.48 | 257,279 | -0.32(-0.92%) |
Feb 02, 2006 | 35.08 | 35.08 | 34.68 | 34.80 | 187,976 | -0.30(-0.85%) |
Feb 01, 2006 | 35.02 | 35.12 | 34.79 | 35.10 | 208,829 | +0.05(+0.13%) |
Jan 31, 2006 | 34.83 | 35.19 | 34.66 | 35.05 | 342,222 | +0.14(+0.39%) |
Jan 30, 2006 | 35.04 | 35.06 | 34.81 | 34.91 | 225,541 | -0.10(-0.30%) |
Jan 27, 2006 | 34.87 | 35.14 | 34.53 | 35.02 | 503,520 | +0.15(+0.43%) |
Jan 26, 2006 | 35.19 | 35.35 | 34.65 | 34.87 | 373,653 | -0.23(-0.67%) |
Jan 25, 2006 | 35.56 | 35.81 | 35.02 | 35.10 | 380,246 | -0.33(-0.94%) |
Jan 24, 2006 | 34.74 | 35.58 | 34.74 | 35.43 | 404,472 | +0.70(+2.01%) |
Jan 23, 2006 | 34.61 | 34.92 | 34.55 | 34.74 | 325,049 | +0.16(+0.47%) |
Jan 20, 2006 | 35.28 | 35.29 | 34.57 | 34.57 | 200,549 | -0.72(-2.03%) |
Jan 19, 2006 | 35.45 | 35.62 | 35.24 | 35.29 | 183,837 | -0.10(-0.28%) |
Jan 18, 2006 | 35.15 | 35.53 | 35.02 | 35.39 | 131,706 | +0.14(+0.39%) |
Jan 17, 2006 | 35.49 | 35.49 | 35.18 | 35.25 | 227,534 | -0.30(-0.84%) |
Jan 13, 2006 | 35.15 | 35.60 | 35.15 | 35.55 | 178,777 | +0.45(+1.28%) |
Jan 12, 2006 | 35.67 | 35.71 | 35.06 | 35.10 | 132,933 | -0.57(-1.59%) |
Jan 11, 2006 | 35.85 | 35.85 | 35.55 | 35.67 | 168,504 | -0.08(-0.22%) |
Jan 10, 2006 | 35.61 | 35.79 | 35.42 | 35.75 | 111,314 | +0.08(+0.22%) |
Jan 09, 2006 | 35.75 | 35.83 | 35.58 | 35.67 | 142,132 | +0.02(+0.05%) |
Jan 06, 2006 | 35.58 | 35.66 | 35.26 | 35.65 | 208,369 | +0.22(+0.61%) |
Jan 05, 2006 | 35.36 | 35.43 | 35.14 | 35.43 | 400,485 | +0.07(+0.20%) |
Jan 04, 2006 | 35.40 | 35.54 | 35.26 | 35.36 | 294,997 | -0.10(-0.28%) |
Jan 03, 2006 | 35.08 | 35.47 | 34.75 | 35.46 | 344,521 | +0.45(+1.29%) |
Dec 30, 2005 | 35.28 | 35.28 | 34.74 | 35.01 | 273,378 | -0.31(-0.87%) |
Dec 29, 2005 | 35.51 | 35.62 | 35.29 | 35.32 | 244,707 | -0.26(-0.73%) |
Dec 28, 2005 | 35.66 | 35.73 | 35.47 | 35.58 | 258,966 | -0.07(-0.20%) |
Dec 27, 2005 | 36.10 | 36.34 | 35.65 | 35.65 | 138,606 | -0.40(-1.10%) |
Dec 23, 2005 | 36.03 | 36.12 | 35.88 | 36.05 | 131,246 | +0.08(+0.22%) |
Dec 22, 2005 | 36.02 | 36.10 | 35.66 | 35.97 | 209,289 | -0.05(-0.14%) |
Dec 21, 2005 | 36.15 | 36.34 | 35.86 | 36.02 | 214,655 | -0.08(-0.22%) |
Dec 20, 2005 | 36.17 | 36.35 | 36.05 | 36.10 | 154,705 | -0.01(-0.02%) |
Dec 19, 2005 | 36.59 | 36.59 | 36.08 | 36.11 | 320,296 | -0.35(-0.97%) |
Dec 16, 2005 | 36.51 | 36.80 | 36.35 | 36.46 | 450,316 | +0.01(+0.04%) |
Dec 15, 2005 | 36.36 | 36.60 | 35.87 | 36.45 | 329,189 | +0.11(+0.31%) |
Dec 14, 2005 | 36.26 | 36.55 | 36.22 | 36.33 | 86,475 | +0.07(+0.20%) |
Dec 13, 2005 | 36.06 | 36.33 | 35.75 | 36.26 | 220,021 | +0.19(+0.52%) |
Dec 12, 2005 | 36.03 | 36.12 | 35.70 | 36.07 | 204,842 | +0.08(+0.24%) |
Dec 09, 2005 | 35.77 | 36.18 | 35.67 | 35.99 | 171,111 | +0.17(+0.47%) |
Dec 08, 2005 | 35.83 | 36.11 | 35.50 | 35.82 | 254,979 | -0.01(-0.02%) |
Dec 07, 2005 | 36.46 | 36.53 | 35.73 | 35.83 | 581,256 | -0.73(-2.00%) |
Dec 06, 2005 | 36.15 | 36.67 | 36.15 | 36.56 | 884,840 | +0.47(+1.30%) |
Dec 05, 2005 | 35.98 | 36.13 | 35.58 | 36.09 | 317,843 | +0.11(+0.31%) |
Dec 02, 2005 | 35.64 | 35.99 | 35.45 | 35.98 | 305,883 | +0.28(+0.79%) |
Dec 01, 2005 | 35.18 | 35.75 | 35.18 | 35.70 | 315,236 | +0.57(+1.62%) |
Nov 30, 2005 | 35.69 | 35.69 | 34.98 | 35.13 | 269,239 | -0.29(-0.81%) |
Nov 29, 2005 | 35.32 | 35.67 | 35.28 | 35.41 | 366,447 | -0.03(-0.09%) |
Nov 28, 2005 | 35.71 | 35.71 | 35.38 | 35.45 | 590,609 | -0.26(-0.73%) |
Nov 25, 2005 | 35.58 | 35.73 | 35.40 | 35.71 | 64,549 | +0.16(+0.46%) |
Nov 23, 2005 | 35.56 | 35.65 | 35.40 | 35.55 | 241,180 | -0.06(-0.16%) |
Nov 22, 2005 | 35.40 | 35.66 | 35.23 | 35.60 | 188,896 | +0.07(+0.20%) |
Nov 21, 2005 | 35.08 | 35.53 | 34.85 | 35.53 | 239,647 | +0.46(+1.30%) |
Nov 18, 2005 | 35.06 | 35.22 | 34.73 | 35.08 | 201,469 | +0.10(+0.28%) |
Nov 17, 2005 | 34.41 | 34.98 | 34.36 | 34.98 | 198,249 | +0.68(+1.98%) |
Nov 16, 2005 | 34.48 | 34.57 | 33.95 | 34.30 | 223,854 | -0.18(-0.53%) |
Nov 15, 2005 | 34.93 | 35.08 | 34.31 | 34.48 | 236,427 | -0.44(-1.27%) |
Nov 14, 2005 | 35.28 | 35.28 | 34.65 | 34.93 | 223,241 | -0.33(-0.93%) |
Nov 11, 2005 | 34.95 | 35.35 | 34.83 | 35.25 | 158,231 | +0.31(+0.88%) |
Nov 10, 2005 | 34.57 | 35.01 | 34.51 | 34.95 | 470,708 | +0.13(+0.37%) |
Nov 09, 2005 | 34.59 | 34.99 | 34.40 | 34.81 | 292,238 | +0.22(+0.62%) |
Nov 08, 2005 | 34.50 | 34.61 | 33.98 | 34.60 | 285,338 | +0.04(+0.11%) |
Nov 07, 2005 | 34.96 | 34.68 | 34.27 | 34.56 | 458,749 | -0.40(-1.14%) |
Nov 04, 2005 | 34.70 | 35.02 | 34.70 | 34.96 | 303,124 | +0.29(+0.85%) |
Nov 03, 2005 | 34.93 | 35.04 | 34.50 | 34.66 | 336,855 | -0.20(-0.56%) |
Nov 02, 2005 | 34.31 | 34.98 | 34.27 | 34.86 | 325,969 | +0.64(+1.87%) |
Nov 01, 2005 | 34.36 | 34.55 | 34.19 | 34.22 | 314,470 | -0.23(-0.66%) |
Oct 31, 2005 | 33.95 | 34.53 | 33.93 | 34.45 | 469,328 | +0.73(+2.17%) |
Oct 28, 2005 | 33.03 | 33.76 | 33.03 | 33.72 | 548,291 | +0.79(+2.40%) |
Oct 27, 2005 | 33.33 | 33.33 | 32.93 | 32.93 | 384,999 | -0.26(-0.79%) |
Oct 26, 2005 | 32.84 | 33.35 | 32.68 | 33.19 | 303,737 | +0.35(+1.07%) |
Oct 25, 2005 | 33.20 | 33.20 | 32.39 | 32.84 | 296,991 | -0.38(-1.16%) |
Oct 24, 2005 | 32.58 | 33.22 | 32.58 | 33.22 | 303,430 | +0.65(+1.98%) |
Oct 21, 2005 | 32.57 | 32.84 | 32.41 | 32.58 | 237,500 | +0.07(+0.20%) |
Oct 20, 2005 | 32.60 | 32.86 | 32.30 | 32.51 | 220,021 | -0.10(-0.32%) |
Oct 19, 2005 | 32.09 | 32.62 | 31.89 | 32.62 | 275,372 | +0.47(+1.46%) |
Oct 18, 2005 | 31.98 | 32.59 | 31.91 | 32.15 | 398,185 | +0.11(+0.35%) |
Oct 17, 2005 | 32.30 | 32.40 | 31.70 | 32.04 | 319,223 | -0.26(-0.81%) |
Oct 14, 2005 | 31.57 | 32.38 | 31.41 | 32.30 | 603,641 | +0.86(+2.74%) |
Oct 13, 2005 | 31.05 | 31.57 | 30.87 | 31.44 | 375,800 | +0.36(+1.15%) |
Oct 12, 2005 | 30.96 | 31.25 | 30.87 | 31.08 | 408,151 | +0.15(+0.49%) |
Oct 11, 2005 | 31.37 | 31.44 | 30.91 | 30.93 | 230,447 | -0.37(-1.17%) |
Oct 10, 2005 | 31.31 | 31.51 | 31.20 | 31.29 | 111,927 | -0.01(-0.02%) |
Oct 07, 2005 | 31.57 | 31.60 | 31.23 | 31.30 | 202,389 | -0.20(-0.64%) |
Oct 06, 2005 | 31.44 | 31.76 | 31.14 | 31.50 | 212,815 | +0.19(+0.60%) |
Oct 05, 2005 | 32.02 | 32.02 | 31.31 | 31.31 | 170,957 | -0.71(-2.22%) |
Oct 04, 2005 | 32.41 | 32.61 | 32.02 | 32.02 | 345,288 | -0.29(-0.91%) |
Oct 03, 2005 | 32.41 | 32.51 | 32.22 | 32.32 | 267,399 | +0.14(+0.43%) |
Sep 30, 2005 | 32.12 | 32.22 | 31.76 | 32.18 | 229,374 | +0.03(+0.10%) |
Sep 29, 2005 | 31.46 | 32.15 | 31.37 | 32.15 | 427,470 | +0.64(+2.03%) |
Sep 28, 2005 | 31.90 | 31.96 | 31.24 | 31.51 | 277,672 | -0.38(-1.21%) |
Sep 27, 2005 | 32.05 | 32.12 | 31.70 | 31.89 | 213,122 | -0.09(-0.29%) |
Sep 26, 2005 | 32.19 | 32.34 | 31.78 | 31.98 | 160,991 | -0.11(-0.35%) |
Sep 23, 2005 | 32.10 | 32.25 | 31.78 | 32.10 | 125,113 | +0.14(+0.43%) |
Sep 22, 2005 | 31.80 | 32.24 | 31.50 | 31.96 | 307,723 | +0.07(+0.20%) |
Sep 21, 2005 | 32.12 | 32.12 | 31.71 | 31.89 | 224,774 | -0.33(-1.01%) |
Sep 20, 2005 | 32.48 | 32.84 | 32.12 | 32.22 | 252,526 | -0.19(-0.58%) |
Sep 19, 2005 | 32.48 | 32.48 | 32.21 | 32.41 | 192,576 | -0.12(-0.38%) |
Sep 16, 2005 | 31.82 | 32.72 | 31.82 | 32.53 | 503,366 | +0.71(+2.23%) |
Sep 15, 2005 | 31.63 | 31.89 | 31.40 | 31.82 | 226,461 | +0.21(+0.66%) |
Sep 14, 2005 | 31.70 | 31.80 | 31.51 | 31.61 | 191,503 | -0.03(-0.08%) |
Sep 13, 2005 | 32.28 | 32.28 | 31.55 | 31.64 | 214,502 | -0.71(-2.20%) |
Sep 12, 2005 | 32.32 | 32.39 | 32.15 | 32.35 | 176,170 | +0.03(+0.10%) |
Sep 09, 2005 | 32.15 | 32.32 | 32.15 | 32.32 | 163,291 | +0.18(+0.55%) |
Sep 08, 2005 | 32.41 | 32.47 | 32.08 | 32.14 | 181,843 | -0.29(-0.89%) |
Sep 07, 2005 | 32.50 | 32.77 | 32.32 | 32.43 | 231,981 | -0.22(-0.68%) |
Sep 06, 2005 | 32.09 | 32.71 | 32.09 | 32.65 | 180,310 | +0.57(+1.77%) |
Sep 02, 2005 | 32.13 | 32.26 | 31.96 | 32.08 | 131,399 | -0.03(-0.08%) |
Sep 01, 2005 | 31.94 | 32.15 | 31.72 | 32.11 | 312,783 | +0.23(+0.74%) |
Aug 31, 2005 | 31.44 | 31.87 | 31.31 | 31.87 | 183,530 | +0.48(+1.52%) |
Aug 30, 2005 | 31.72 | 31.76 | 31.24 | 31.40 | 216,955 | -0.51(-1.59%) |
Aug 29, 2005 | 31.57 | 31.91 | 31.31 | 31.91 | 142,285 | +0.26(+0.82%) |
Aug 26, 2005 | 32.25 | 32.25 | 31.63 | 31.65 | 152,865 | -0.51(-1.58%) |
Aug 25, 2005 | 32.06 | 32.21 | 32.02 | 32.15 | 141,212 | +0.17(+0.53%) |
Aug 24, 2005 | 32.10 | 32.43 | 31.95 | 31.98 | 362,001 | -0.10(-0.33%) |
Aug 23, 2005 | 32.47 | 32.51 | 32.09 | 32.09 | 150,872 | -0.40(-1.22%) |
Aug 22, 2005 | 32.32 | 32.49 | 32.26 | 32.49 | 96,441 | +0.26(+0.81%) |
Aug 19, 2005 | 32.29 | 32.34 | 32.12 | 32.23 | 93,528 | +0.00(+0.00%) |
Aug 18, 2005 | 32.19 | 32.26 | 32.08 | 32.23 | 134,006 | -0.03(-0.08%) |
Aug 17, 2005 | 32.17 | 32.28 | 32.10 | 32.25 | 181,230 | +0.07(+0.20%) |
Aug 16, 2005 | 32.58 | 32.71 | 32.12 | 32.19 | 163,598 | -0.39(-1.20%) |
Aug 15, 2005 | 32.40 | 32.74 | 32.16 | 32.58 | 159,151 | +0.10(+0.30%) |
Aug 12, 2005 | 32.35 | 32.58 | 32.04 | 32.48 | 149,492 | +0.13(+0.40%) |
Aug 11, 2005 | 32.15 | 32.73 | 32.15 | 32.35 | 311,556 | +0.20(+0.61%) |
Aug 10, 2005 | 32.04 | 32.53 | 31.93 | 32.15 | 161,604 | +0.12(+0.37%) |
Aug 09, 2005 | 32.22 | 32.38 | 31.96 | 32.04 | 197,636 | -0.08(-0.26%) |
Aug 08, 2005 | 32.08 | 32.21 | 32.02 | 32.12 | 202,082 | +0.10(+0.31%) |
Aug 05, 2005 | 32.28 | 32.37 | 31.98 | 32.02 | 226,154 | -0.31(-0.95%) |
Aug 04, 2005 | 32.95 | 32.99 | 32.32 | 32.33 | 217,568 | -0.62(-1.88%) |
Aug 03, 2005 | 32.81 | 32.96 | 32.70 | 32.95 | 233,514 | +0.08(+0.24%) |
Aug 02, 2005 | 32.81 | 32.98 | 32.73 | 32.87 | 198,862 | +0.16(+0.50%) |
Aug 01, 2005 | 32.77 | 32.97 | 32.47 | 32.71 | 260,193 | +0.03(+0.10%) |
Jul 29, 2005 | 32.64 | 33.00 | 32.47 | 32.68 | 522,379 | +0.10(+0.30%) |
Jul 28, 2005 | 32.42 | 32.68 | 32.30 | 32.58 | 148,725 | +0.22(+0.69%) |
Jul 27, 2005 | 32.25 | 32.46 | 32.02 | 32.36 | 233,514 | +0.11(+0.34%) |
Jul 26, 2005 | 32.08 | 32.30 | 32.06 | 32.25 | 154,245 | +0.23(+0.71%) |
Jul 25, 2005 | 32.04 | 32.26 | 31.89 | 32.02 | 203,922 | -0.07(-0.22%) |
Jul 22, 2005 | 31.96 | 32.10 | 31.70 | 32.09 | 232,901 | +0.25(+0.80%) |
Jul 21, 2005 | 32.25 | 32.25 | 31.67 | 31.83 | 202,082 | -0.34(-1.05%) |
Jul 20, 2005 | 31.63 | 32.31 | 31.56 | 32.17 | 338,848 | +0.41(+1.29%) |
Jul 19, 2005 | 31.97 | 32.09 | 31.66 | 31.76 | 253,293 | -0.20(-0.63%) |
Jul 18, 2005 | 32.02 | 32.17 | 31.83 | 31.96 | 142,285 | -0.12(-0.37%) |
Jul 15, 2005 | 32.22 | 32.25 | 31.92 | 32.08 | 225,081 | -0.16(-0.51%) |
Jul 14, 2005 | 32.07 | 32.36 | 31.88 | 32.25 | 410,911 | +0.20(+0.61%) |
Jul 13, 2005 | 32.08 | 32.30 | 32.03 | 32.05 | 183,070 | -0.05(-0.14%) |
Jul 12, 2005 | 31.96 | 32.15 | 31.80 | 32.10 | 566,536 | +0.10(+0.33%) |
Jul 11, 2005 | 31.63 | 32.00 | 31.63 | 31.99 | 308,030 | +0.36(+1.13%) |
Jul 08, 2005 | 31.16 | 31.63 | 31.06 | 31.63 | 209,595 | +0.48(+1.55%) |
Jul 07, 2005 | 30.82 | 31.21 | 30.70 | 31.15 | 203,769 | +0.17(+0.55%) |
Jul 06, 2005 | 31.55 | 31.58 | 30.94 | 30.98 | 351,881 | -0.60(-1.90%) |
Jul 05, 2005 | 31.21 | 31.66 | 31.07 | 31.58 | 361,387 | +0.38(+1.23%) |
Jul 01, 2005 | 31.24 | 31.36 | 30.98 | 31.20 | 188,283 | +0.12(+0.38%) |
Jun 30, 2005 | 31.24 | 31.30 | 31.08 | 31.08 | 515,939 | -0.02(-0.06%) |
Jun 29, 2005 | 31.18 | 31.26 | 30.99 | 31.10 | 254,519 | +0.07(+0.23%) |
Jun 28, 2005 | 30.50 | 31.07 | 30.45 | 31.03 | 164,978 | +0.59(+1.93%) |
Jun 27, 2005 | 30.67 | 30.67 | 30.34 | 30.44 | 180,617 | -0.24(-0.79%) |
Jun 24, 2005 | 30.72 | 30.76 | 30.58 | 30.68 | 215,268 | -0.09(-0.30%) |
Jun 23, 2005 | 30.90 | 31.01 | 30.72 | 30.77 | 222,781 | -0.12(-0.38%) |
Jun 22, 2005 | 30.85 | 30.97 | 30.80 | 30.89 | 200,549 | +0.07(+0.23%) |
Jun 21, 2005 | 31.05 | 31.23 | 30.78 | 30.82 | 473,468 | -0.26(-0.84%) |
Jun 20, 2005 | 30.88 | 31.12 | 30.81 | 31.08 | 276,138 | +0.09(+0.29%) |
Jun 17, 2005 | 30.85 | 31.07 | 30.69 | 30.99 | 532,192 | +0.33(+1.06%) |
Jun 16, 2005 | 30.08 | 30.68 | 30.00 | 30.66 | 518,239 | +0.58(+1.93%) |
Jun 15, 2005 | 30.43 | 30.43 | 29.88 | 30.08 | 400,792 | -0.18(-0.60%) |
Jun 14, 2005 | 30.23 | 30.30 | 30.16 | 30.26 | 312,016 | -0.01(-0.04%) |
Jun 13, 2005 | 30.26 | 30.45 | 30.04 | 30.28 | 268,779 | +0.07(+0.24%) |
Jun 10, 2005 | 30.15 | 30.24 | 30.03 | 30.20 | 193,803 | +0.05(+0.17%) |
Jun 09, 2005 | 29.86 | 30.18 | 29.69 | 30.15 | 232,901 | +0.21(+0.70%) |
Jun 08, 2005 | 30.19 | 30.31 | 29.90 | 29.94 | 205,609 | -0.14(-0.46%) |
Jun 07, 2005 | 30.22 | 30.50 | 30.05 | 30.08 | 386,533 | -0.08(-0.26%) |
Jun 06, 2005 | 29.51 | 30.26 | 29.32 | 30.16 | 604,868 | +0.76(+2.60%) |
Jun 03, 2005 | 29.64 | 29.72 | 29.34 | 29.39 | 275,065 | -0.19(-0.64%) |
Jun 02, 2005 | 29.30 | 29.68 | 29.11 | 29.58 | 402,632 | +0.33(+1.11%) |
Jun 01, 2005 | 29.13 | 29.53 | 29.03 | 29.26 | 252,066 | +0.16(+0.56%) |
May 31, 2005 | 29.03 | 29.16 | 28.37 | 29.09 | 511,646 | +0.01(+0.04%) |
May 27, 2005 | 29.17 | 29.17 | 28.98 | 29.08 | 172,797 | -0.20(-0.69%) |
May 26, 2005 | 29.38 | 29.51 | 29.21 | 29.28 | 172,797 | +0.00(+0.00%) |
May 25, 2005 | 29.58 | 29.64 | 29.25 | 29.28 | 194,263 | -0.42(-1.41%) |
May 24, 2005 | 29.90 | 29.90 | 29.57 | 29.70 | 119,440 | -0.14(-0.46%) |
May 23, 2005 | 29.94 | 30.04 | 29.81 | 29.84 | 282,271 | -0.01(-0.02%) |
May 20, 2005 | 29.97 | 30.00 | 29.70 | 29.84 | 374,880 | -0.04(-0.13%) |
May 19, 2005 | 29.84 | 29.89 | 29.68 | 29.88 | 231,981 | +0.08(+0.26%) |
May 18, 2005 | 29.59 | 29.92 | 29.59 | 29.81 | 303,124 | +0.26(+0.88%) |
May 17, 2005 | 29.08 | 29.55 | 28.90 | 29.55 | 294,691 | +0.47(+1.62%) |
May 16, 2005 | 28.58 | 29.09 | 28.58 | 29.08 | 364,300 | +0.56(+1.97%) |
May 13, 2005 | 28.81 | 28.85 | 28.40 | 28.51 | 275,678 | -0.23(-0.82%) |
May 12, 2005 | 29.20 | 29.34 | 28.71 | 28.75 | 209,748 | -0.40(-1.39%) |
May 11, 2005 | 28.96 | 29.23 | 28.86 | 29.15 | 329,036 | +0.25(+0.88%) |
May 10, 2005 | 28.93 | 29.00 | 28.77 | 28.90 | 446,176 | -0.01(-0.02%) |
May 09, 2005 | 28.70 | 28.91 | 28.47 | 28.91 | 255,133 | +0.21(+0.73%) |
May 06, 2005 | 28.83 | 28.83 | 28.53 | 28.70 | 212,662 | -0.05(-0.16%) |
May 05, 2005 | 28.86 | 28.91 | 28.63 | 28.74 | 345,288 | -0.07(-0.25%) |
May 04, 2005 | 28.93 | 29.10 | 28.63 | 28.81 | 636,299 | -0.04(-0.14%) |
May 03, 2005 | 28.96 | 29.32 | 28.79 | 28.85 | 550,744 | -0.07(-0.25%) |