Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.30 | 28.42 | 28.23 | 28.30 | 884,535 | -0.02(-0.06%) |
Apr 27, 2006 | 28.05 | 28.42 | 27.97 | 28.32 | 2,610,361 | +0.22(+0.80%) |
Apr 26, 2006 | 27.95 | 28.16 | 27.94 | 28.09 | 985,239 | +0.19(+0.68%) |
Apr 25, 2006 | 27.89 | 27.99 | 27.81 | 27.90 | 685,897 | -0.04(-0.15%) |
Apr 24, 2006 | 27.95 | 27.98 | 27.79 | 27.94 | 280,550 | -0.01(-0.03%) |
Apr 21, 2006 | 28.23 | 28.23 | 27.87 | 27.95 | 1,520,923 | -0.22(-0.77%) |
Apr 20, 2006 | 28.08 | 28.25 | 27.99 | 28.17 | 716,494 | +0.11(+0.38%) |
Apr 19, 2006 | 28.14 | 28.17 | 27.97 | 28.06 | 1,691,735 | -0.10(-0.35%) |
Apr 18, 2006 | 27.80 | 28.18 | 27.79 | 28.16 | 450,157 | +0.41(+1.47%) |
Apr 17, 2006 | 27.93 | 27.93 | 27.64 | 27.75 | 634,942 | -0.14(-0.51%) |
Apr 13, 2006 | 27.83 | 28.53 | 27.76 | 27.89 | 388,121 | +0.07(+0.24%) |
Apr 12, 2006 | 27.85 | 27.88 | 27.75 | 27.83 | 727,576 | -0.02(-0.09%) |
Apr 11, 2006 | 28.21 | 28.21 | 27.82 | 27.85 | 1,057,635 | -0.22(-0.80%) |
Apr 10, 2006 | 28.06 | 28.18 | 28.01 | 28.08 | 455,698 | -0.04(-0.15%) |
Apr 07, 2006 | 28.31 | 28.46 | 28.07 | 28.12 | 571,219 | -0.12(-0.44%) |
Apr 06, 2006 | 28.08 | 28.28 | 28.08 | 28.24 | 397,757 | +0.06(+0.21%) |
Apr 05, 2006 | 28.00 | 28.21 | 28.00 | 28.18 | 700,713 | +0.18(+0.65%) |
Apr 04, 2006 | 27.82 | 28.01 | 27.76 | 28.00 | 1,291,448 | +0.16(+0.57%) |
Apr 03, 2006 | 28.07 | 28.08 | 27.82 | 27.84 | 861,166 | -0.10(-0.36%) |
Mar 31, 2006 | 28.03 | 28.07 | 27.89 | 27.94 | 442,327 | -0.08(-0.30%) |
Mar 30, 2006 | 28.13 | 28.23 | 27.93 | 28.03 | 708,905 | -0.12(-0.41%) |
Mar 29, 2006 | 28.05 | 28.16 | 27.89 | 28.14 | 769,255 | +0.25(+0.89%) |
Mar 28, 2006 | 27.96 | 28.16 | 27.88 | 27.89 | 2,394,979 | -0.15(-0.53%) |
Mar 27, 2006 | 27.95 | 28.12 | 27.95 | 28.04 | 1,069,440 | -0.01(-0.03%) |
Mar 24, 2006 | 28.07 | 28.12 | 27.93 | 28.05 | 319,338 | -0.04(-0.15%) |
Mar 23, 2006 | 28.00 | 28.12 | 27.98 | 28.09 | 366,799 | -0.02(-0.06%) |
Mar 22, 2006 | 27.98 | 28.13 | 27.96 | 28.11 | 455,217 | +0.09(+0.33%) |
Mar 21, 2006 | 28.03 | 28.23 | 27.97 | 28.02 | 621,812 | -0.16(-0.56%) |
Mar 20, 2006 | 28.22 | 28.30 | 28.13 | 28.18 | 386,795 | -0.07(-0.24%) |
Mar 17, 2006 | 28.16 | 28.30 | 28.16 | 28.24 | 1,992,041 | +0.04(+0.15%) |
Mar 16, 2006 | 28.16 | 28.28 | 28.14 | 28.20 | 948,258 | +0.06(+0.21%) |
Mar 15, 2006 | 28.00 | 28.15 | 27.90 | 28.14 | 2,068,653 | +0.16(+0.56%) |
Mar 14, 2006 | 27.65 | 27.99 | 27.60 | 27.98 | 447,869 | +0.30(+1.08%) |
Mar 13, 2006 | 27.72 | 27.81 | 27.63 | 27.69 | 530,624 | -0.01(-0.03%) |
Mar 10, 2006 | 27.49 | 27.71 | 27.46 | 27.69 | 956,329 | +0.26(+0.94%) |
Mar 09, 2006 | 27.55 | 27.65 | 27.40 | 27.44 | 610,610 | -0.11(-0.39%) |
Mar 08, 2006 | 27.42 | 27.62 | 27.42 | 27.54 | 624,583 | +0.05(+0.18%) |
Mar 07, 2006 | 27.48 | 27.59 | 27.43 | 27.49 | 3,271,925 | -0.13(-0.48%) |
Mar 06, 2006 | 27.74 | 27.81 | 27.59 | 27.63 | 383,302 | -0.17(-0.60%) |
Mar 03, 2006 | 27.74 | 27.96 | 27.65 | 27.79 | 1,059,683 | -0.02(-0.06%) |
Mar 02, 2006 | 27.84 | 27.86 | 27.69 | 27.81 | 1,171,831 | -0.18(-0.65%) |
Mar 01, 2006 | 27.83 | 28.00 | 27.69 | 27.99 | 2,292,708 | +0.21(+0.75%) |
Feb 28, 2006 | 28.02 | 27.99 | 27.74 | 27.79 | 841,410 | -0.23(-0.83%) |
Feb 27, 2006 | 27.88 | 28.09 | 27.88 | 28.02 | 882,969 | +0.25(+0.90%) |
Feb 24, 2006 | 27.79 | 27.80 | 27.60 | 27.77 | 478,104 | -0.05(-0.18%) |
Feb 23, 2006 | 27.84 | 28.03 | 27.82 | 27.82 | 633,256 | -0.15(-0.53%) |
Feb 22, 2006 | 27.79 | 28.00 | 27.79 | 27.97 | 351,501 | +0.21(+0.75%) |
Feb 21, 2006 | 27.99 | 28.05 | 27.69 | 27.76 | 373,665 | -0.15(-0.54%) |
Feb 17, 2006 | 28.01 | 28.02 | 27.90 | 27.91 | 889,353 | -0.17(-0.59%) |
Feb 16, 2006 | 27.96 | 28.08 | 27.94 | 28.08 | 859,479 | +0.09(+0.33%) |
Feb 15, 2006 | 27.83 | 28.00 | 27.73 | 27.98 | 724,564 | +0.12(+0.45%) |
Feb 14, 2006 | 27.57 | 27.87 | 27.49 | 27.86 | 523,879 | +0.31(+1.11%) |
Feb 13, 2006 | 27.61 | 27.61 | 27.44 | 27.55 | 360,656 | -0.07(-0.24%) |
Feb 10, 2006 | 27.49 | 27.67 | 27.41 | 27.62 | 546,525 | +0.10(+0.36%) |
Feb 09, 2006 | 27.53 | 27.68 | 27.51 | 27.52 | 577,001 | -0.01(-0.03%) |
Feb 08, 2006 | 27.30 | 27.56 | 27.30 | 27.53 | 710,471 | +0.19(+0.70%) |
Feb 07, 2006 | 27.43 | 27.54 | 27.27 | 27.34 | 2,263,557 | -0.17(-0.60%) |
Feb 06, 2006 | 27.49 | 27.54 | 27.40 | 27.50 | 960,184 | -0.01(-0.03%) |
Feb 03, 2006 | 27.49 | 27.59 | 27.42 | 27.51 | 743,356 | -0.13(-0.48%) |
Feb 02, 2006 | 27.63 | 27.75 | 27.52 | 27.64 | 907,061 | -0.03(-0.12%) |
Feb 01, 2006 | 27.54 | 27.72 | 27.53 | 27.68 | 1,010,536 | +0.09(+0.33%) |
Jan 31, 2006 | 27.60 | 27.69 | 27.50 | 27.59 | 1,109,915 | -0.10(-0.36%) |
Jan 30, 2006 | 27.42 | 27.85 | 27.42 | 27.69 | 695,654 | -0.07(-0.24%) |
Jan 27, 2006 | 27.64 | 27.89 | 27.62 | 27.75 | 350,899 | +0.12(+0.45%) |
Jan 26, 2006 | 27.63 | 27.69 | 27.52 | 27.63 | 411,972 | +0.12(+0.42%) |
Jan 25, 2006 | 27.61 | 27.68 | 27.40 | 27.51 | 1,517,912 | -0.10(-0.36%) |
Jan 24, 2006 | 27.48 | 27.62 | 27.43 | 27.61 | 859,479 | +0.27(+1.00%) |
Jan 23, 2006 | 27.40 | 27.45 | 27.28 | 27.34 | 952,113 | -0.02(-0.06%) |
Jan 20, 2006 | 27.83 | 27.83 | 27.32 | 27.35 | 1,163,399 | -0.47(-1.70%) |
Jan 19, 2006 | 27.73 | 27.94 | 27.69 | 27.83 | 786,240 | +0.21(+0.75%) |
Jan 18, 2006 | 27.53 | 27.79 | 27.50 | 27.62 | 1,461,778 | -0.09(-0.33%) |
Jan 17, 2006 | 27.76 | 27.81 | 27.64 | 27.71 | 293,801 | -0.15(-0.54%) |
Jan 13, 2006 | 27.90 | 27.93 | 27.77 | 27.86 | 506,894 | +0.01(+0.03%) |
Jan 12, 2006 | 28.04 | 28.04 | 27.83 | 27.85 | 383,904 | -0.25(-0.89%) |
Jan 11, 2006 | 28.08 | 28.33 | 27.94 | 28.10 | 1,090,641 | +0.14(+0.50%) |
Jan 10, 2006 | 27.87 | 28.02 | 27.84 | 27.96 | 635,424 | +0.01(+0.03%) |
Jan 09, 2006 | 27.69 | 27.95 | 27.69 | 27.95 | 785,637 | +0.28(+1.02%) |
Jan 06, 2006 | 27.57 | 27.70 | 27.44 | 27.67 | 388,000 | +0.22(+0.82%) |
Jan 05, 2006 | 27.48 | 27.54 | 27.35 | 27.44 | 766,484 | +0.02(+0.09%) |
Jan 04, 2006 | 27.40 | 27.44 | 27.25 | 27.42 | 4,039,494 | +0.02(+0.09%) |
Jan 03, 2006 | 26.98 | 27.43 | 26.77 | 27.40 | 2,042,152 | +0.29(+1.07%) |
Dec 30, 2005 | 27.12 | 27.30 | 27.09 | 27.10 | 990,058 | -0.17(-0.61%) |
Dec 29, 2005 | 27.32 | 27.40 | 27.27 | 27.27 | 632,654 | -0.01(-0.03%) |
Dec 28, 2005 | 27.31 | 27.36 | 27.26 | 27.28 | 771,303 | +0.05(+0.18%) |
Dec 27, 2005 | 27.59 | 27.59 | 27.23 | 27.23 | 761,184 | -0.23(-0.85%) |
Dec 23, 2005 | 27.48 | 27.50 | 27.40 | 27.46 | 1,363,242 | +0.05(+0.18%) |
Dec 22, 2005 | 27.33 | 27.41 | 27.29 | 27.41 | 885,017 | +0.01(+0.03%) |
Dec 21, 2005 | 28.13 | 28.13 | 27.30 | 27.40 | 2,995,470 | +0.02(+0.09%) |
Dec 20, 2005 | 27.44 | 27.44 | 27.20 | 27.38 | 1,140,632 | -0.06(-0.21%) |
Dec 19, 2005 | 27.67 | 27.77 | 27.38 | 27.44 | 476,417 | -0.30(-1.08%) |
Dec 16, 2005 | 27.88 | 27.88 | 27.67 | 27.74 | 773,712 | -0.21(-0.74%) |
Dec 15, 2005 | 27.98 | 28.12 | 27.84 | 27.94 | 565,317 | -0.06(-0.21%) |
Dec 14, 2005 | 27.86 | 28.09 | 27.86 | 28.00 | 1,266,633 | +0.14(+0.51%) |
Dec 13, 2005 | 27.68 | 27.95 | 27.59 | 27.86 | 975,602 | +0.12(+0.45%) |
Dec 12, 2005 | 27.76 | 27.87 | 27.71 | 27.74 | 628,438 | +0.03(+0.12%) |
Dec 09, 2005 | 27.66 | 27.74 | 27.50 | 27.70 | 858,154 | +0.04(+0.15%) |
Dec 08, 2005 | 27.73 | 27.82 | 27.54 | 27.66 | 630,967 | -0.12(-0.42%) |
Dec 07, 2005 | 27.84 | 27.88 | 27.66 | 27.78 | 1,219,774 | -0.02(-0.09%) |
Dec 06, 2005 | 27.84 | 27.99 | 27.79 | 27.80 | 830,810 | +0.08(+0.30%) |
Dec 05, 2005 | 27.77 | 27.81 | 27.61 | 27.72 | 5,409,361 | -0.17(-0.60%) |
Dec 02, 2005 | 27.74 | 27.93 | 27.74 | 27.88 | 1,222,906 | +0.09(+0.33%) |
Dec 01, 2005 | 27.60 | 27.82 | 27.59 | 27.79 | 1,382,515 | +0.32(+1.15%) |
Nov 30, 2005 | 27.69 | 27.74 | 27.46 | 27.48 | 2,052,391 | -0.18(-0.66%) |
Nov 29, 2005 | 27.69 | 27.89 | 27.60 | 27.66 | 976,566 | -0.04(-0.15%) |
Nov 28, 2005 | 28.06 | 28.45 | 27.67 | 27.70 | 591,818 | -0.26(-0.92%) |
Nov 25, 2005 | 28.04 | 28.04 | 27.87 | 27.96 | 98,536 | +0.00(+0.00%) |
Nov 23, 2005 | 27.81 | 28.05 | 27.81 | 27.96 | 973,314 | +0.20(+0.72%) |
Nov 22, 2005 | 27.60 | 27.79 | 27.51 | 27.76 | 708,905 | +0.12(+0.45%) |
Nov 21, 2005 | 27.48 | 27.69 | 26.85 | 27.64 | 933,201 | +0.10(+0.36%) |
Nov 18, 2005 | 27.56 | 28.12 | 27.35 | 27.54 | 1,008,247 | +0.18(+0.67%) |
Nov 17, 2005 | 27.06 | 27.40 | 27.05 | 27.35 | 1,133,525 | +0.36(+1.32%) |
Nov 16, 2005 | 27.01 | 27.10 | 26.89 | 27.00 | 1,255,792 | -0.02(-0.06%) |
Nov 15, 2005 | 27.40 | 27.52 | 26.99 | 27.01 | 1,724,018 | -0.41(-1.48%) |
Nov 14, 2005 | 27.56 | 27.56 | 27.37 | 27.42 | 1,401,427 | +0.02(+0.06%) |
Nov 11, 2005 | 27.32 | 27.45 | 27.31 | 27.40 | 1,013,306 | +0.08(+0.30%) |
Nov 10, 2005 | 26.86 | 27.37 | 26.86 | 27.32 | 1,007,042 | +0.41(+1.51%) |
Nov 09, 2005 | 26.90 | 27.01 | 26.84 | 26.91 | 1,496,711 | -0.01(-0.03%) |
Nov 08, 2005 | 27.22 | 27.22 | 26.86 | 26.92 | 1,658,368 | -0.31(-1.13%) |
Nov 07, 2005 | 27.10 | 27.26 | 27.01 | 27.23 | 3,669,321 | +0.22(+0.80%) |
Nov 04, 2005 | 27.06 | 27.06 | 26.85 | 27.01 | 1,080,282 | +0.10(+0.37%) |
Nov 03, 2005 | 27.10 | 27.17 | 26.79 | 26.91 | 3,927,466 | +0.01(+0.03%) |
Nov 02, 2005 | 26.47 | 26.94 | 26.47 | 26.91 | 1,455,996 | +0.46(+1.76%) |
Nov 01, 2005 | 26.47 | 26.52 | 26.37 | 26.44 | 1,515,382 | +0.02(+0.06%) |
Oct 31, 2005 | 26.31 | 26.55 | 26.29 | 26.42 | 2,310,657 | +0.43(+1.66%) |
Oct 28, 2005 | 25.73 | 26.03 | 25.68 | 25.99 | 1,130,634 | +0.45(+1.76%) |
Oct 27, 2005 | 26.14 | 26.14 | 25.52 | 25.54 | 2,535,676 | -0.52(-2.01%) |
Oct 26, 2005 | 26.11 | 26.32 | 26.07 | 26.07 | 1,576,696 | -0.16(-0.60%) |
Oct 25, 2005 | 26.47 | 26.47 | 26.08 | 26.22 | 1,277,715 | -0.19(-0.72%) |
Oct 24, 2005 | 26.07 | 26.42 | 26.00 | 26.42 | 1,746,424 | +0.45(+1.73%) |
Oct 21, 2005 | 26.27 | 26.27 | 25.87 | 25.97 | 1,990,355 | -0.03(-0.13%) |
Oct 20, 2005 | 26.40 | 26.45 | 25.88 | 26.00 | 1,857,367 | -0.32(-1.23%) |
Oct 19, 2005 | 25.69 | 26.32 | 25.59 | 26.32 | 2,413,770 | +0.49(+1.90%) |
Oct 18, 2005 | 26.15 | 26.15 | 25.77 | 25.83 | 2,403,411 | -0.27(-1.05%) |
Oct 17, 2005 | 26.16 | 26.19 | 25.92 | 26.11 | 2,074,315 | +0.05(+0.19%) |
Oct 14, 2005 | 25.86 | 26.08 | 25.77 | 26.06 | 3,220,368 | +0.26(+1.00%) |
Oct 13, 2005 | 25.53 | 25.86 | 25.53 | 25.80 | 2,189,956 | +0.07(+0.29%) |
Oct 12, 2005 | 25.98 | 26.08 | 25.61 | 25.73 | 2,454,124 | -0.29(-1.12%) |
Oct 11, 2005 | 26.07 | 26.28 | 25.96 | 26.02 | 2,217,301 | -0.10(-0.38%) |
Oct 10, 2005 | 26.40 | 26.40 | 26.08 | 26.12 | 1,502,975 | -0.20(-0.76%) |
Oct 07, 2005 | 26.40 | 26.47 | 26.24 | 26.32 | 2,356,552 | +0.02(+0.09%) |
Oct 06, 2005 | 26.32 | 26.59 | 26.08 | 26.29 | 1,564,650 | +0.02(+0.09%) |
Oct 05, 2005 | 26.73 | 26.73 | 26.27 | 26.27 | 1,610,304 | -0.45(-1.68%) |
Oct 04, 2005 | 26.95 | 27.02 | 26.71 | 26.71 | 680,476 | -0.18(-0.68%) |
Oct 03, 2005 | 27.06 | 27.10 | 26.87 | 26.90 | 564,835 | -0.07(-0.28%) |
Sep 30, 2005 | 26.81 | 27.00 | 26.76 | 26.97 | 2,100,696 | +0.18(+0.68%) |
Sep 29, 2005 | 26.56 | 26.81 | 26.37 | 26.79 | 2,403,049 | +0.27(+1.00%) |
Sep 28, 2005 | 26.75 | 26.83 | 26.49 | 26.52 | 2,529,893 | -0.24(-0.90%) |
Sep 27, 2005 | 26.77 | 26.85 | 26.62 | 26.76 | 907,904 | -0.01(-0.03%) |
Sep 26, 2005 | 27.01 | 27.13 | 26.66 | 26.77 | 839,965 | -0.03(-0.12%) |
Sep 23, 2005 | 26.81 | 26.92 | 26.61 | 26.81 | 534,840 | +0.10(+0.37%) |
Sep 22, 2005 | 26.25 | 26.77 | 26.23 | 26.71 | 4,633,963 | +0.42(+1.61%) |
Sep 21, 2005 | 26.56 | 26.60 | 26.27 | 26.28 | 5,153,746 | -0.42(-1.59%) |
Sep 20, 2005 | 27.15 | 27.23 | 26.66 | 26.71 | 4,239,578 | -0.47(-1.74%) |
Sep 19, 2005 | 27.48 | 27.57 | 27.06 | 27.18 | 1,581,755 | -0.33(-1.21%) |
Sep 16, 2005 | 27.52 | 27.62 | 27.44 | 27.51 | 1,170,386 | -0.02(-0.06%) |
Sep 15, 2005 | 27.52 | 27.54 | 27.45 | 27.53 | 30,235 | +0.04(+0.15%) |
Sep 14, 2005 | 27.77 | 27.81 | 27.45 | 27.49 | 2,205,014 | -0.26(-0.93%) |
Sep 13, 2005 | 28.06 | 28.06 | 27.74 | 27.74 | 1,123,527 | -0.41(-1.45%) |
Sep 12, 2005 | 28.02 | 28.18 | 27.98 | 28.15 | 1,586,212 | +0.07(+0.27%) |
Sep 09, 2005 | 27.85 | 28.11 | 27.85 | 28.08 | 2,202,845 | +0.23(+0.84%) |
Sep 08, 2005 | 27.85 | 27.93 | 27.80 | 27.84 | 4,621,314 | -0.27(-0.95%) |
Sep 07, 2005 | 27.98 | 28.14 | 27.85 | 28.11 | 2,656,738 | +0.20(+0.71%) |
Sep 06, 2005 | 27.35 | 27.91 | 27.35 | 27.91 | 1,631,144 | +0.47(+1.72%) |
Sep 02, 2005 | 27.56 | 27.64 | 27.36 | 27.44 | 1,963,010 | -0.10(-0.36%) |
Sep 01, 2005 | 27.85 | 27.85 | 27.44 | 27.54 | 2,433,767 | -0.27(-0.98%) |
Aug 31, 2005 | 27.58 | 27.81 | 27.45 | 27.81 | 1,739,076 | +0.24(+0.87%) |
Aug 30, 2005 | 27.73 | 27.74 | 27.40 | 27.57 | 1,992,643 | -0.28(-1.01%) |
Aug 29, 2005 | 27.49 | 27.88 | 27.49 | 27.85 | 769,255 | +0.08(+0.30%) |
Aug 26, 2005 | 27.81 | 27.84 | 27.69 | 27.77 | 222,248 | -0.12(-0.42%) |
Aug 25, 2005 | 27.77 | 27.93 | 27.77 | 27.88 | 700,111 | +0.07(+0.27%) |
Aug 24, 2005 | 28.00 | 28.14 | 27.79 | 27.81 | 442,930 | -0.20(-0.71%) |
Aug 23, 2005 | 28.02 | 28.12 | 27.91 | 28.01 | 522,192 | -0.09(-0.32%) |
Aug 22, 2005 | 28.23 | 28.30 | 27.90 | 28.10 | 797,202 | -0.02(-0.06%) |
Aug 19, 2005 | 28.39 | 28.39 | 28.12 | 28.12 | 790,094 | -0.14(-0.50%) |
Aug 18, 2005 | 28.27 | 28.36 | 28.16 | 28.26 | 2,188,752 | -0.12(-0.41%) |
Aug 17, 2005 | 28.22 | 28.47 | 28.18 | 28.37 | 676,862 | +0.17(+0.59%) |
Aug 16, 2005 | 28.79 | 28.79 | 28.20 | 28.21 | 1,243,384 | -0.60(-2.07%) |
Aug 15, 2005 | 28.56 | 28.82 | 28.48 | 28.81 | 607,839 | +0.21(+0.73%) |
Aug 12, 2005 | 28.56 | 28.67 | 28.27 | 28.60 | 2,261,750 | -0.07(-0.26%) |
Aug 11, 2005 | 28.60 | 28.72 | 28.45 | 28.67 | 375,111 | +0.12(+0.44%) |
Aug 10, 2005 | 28.69 | 28.89 | 28.48 | 28.55 | 538,695 | -0.02(-0.06%) |
Aug 09, 2005 | 28.39 | 28.63 | 28.31 | 28.57 | 594,950 | +0.32(+1.12%) |
Aug 08, 2005 | 28.27 | 28.44 | 28.21 | 28.25 | 1,182,913 | -0.07(-0.23%) |
Aug 05, 2005 | 28.44 | 28.49 | 28.23 | 28.32 | 2,315,355 | -0.22(-0.76%) |
Aug 04, 2005 | 28.67 | 28.81 | 28.42 | 28.53 | 838,760 | -0.25(-0.87%) |
Aug 03, 2005 | 28.89 | 28.89 | 28.73 | 28.78 | 809,007 | -0.12(-0.43%) |
Aug 02, 2005 | 28.81 | 28.91 | 28.76 | 28.91 | 254,651 | +0.14(+0.49%) |
Aug 01, 2005 | 28.81 | 28.88 | 28.72 | 28.76 | 318,977 | +0.01(+0.03%) |
Jul 29, 2005 | 29.06 | 29.07 | 28.76 | 28.76 | 561,462 | -0.32(-1.09%) |
Jul 28, 2005 | 28.84 | 29.08 | 28.84 | 29.07 | 527,011 | +0.29(+1.01%) |
Jul 27, 2005 | 28.76 | 28.78 | 28.55 | 28.78 | 303,678 | +0.07(+0.26%) |
Jul 26, 2005 | 28.63 | 28.72 | 28.54 | 28.71 | 278,984 | +0.23(+0.82%) |
Jul 25, 2005 | 28.68 | 28.83 | 28.47 | 28.47 | 358,849 | -0.22(-0.78%) |
Jul 22, 2005 | 28.56 | 28.74 | 28.52 | 28.70 | 179,003 | +0.14(+0.49%) |
Jul 21, 2005 | 28.64 | 28.72 | 28.46 | 28.56 | 284,164 | -0.07(-0.23%) |
Jul 20, 2005 | 28.45 | 28.65 | 28.28 | 28.62 | 926,093 | +0.11(+0.38%) |
Jul 19, 2005 | 28.43 | 28.53 | 28.36 | 28.52 | 1,328,911 | +0.17(+0.62%) |
Jul 18, 2005 | 28.23 | 28.42 | 28.14 | 28.34 | 393,662 | +0.02(+0.09%) |
Jul 15, 2005 | 28.21 | 28.38 | 28.15 | 28.32 | 235,619 | +0.12(+0.41%) |
Jul 14, 2005 | 28.27 | 28.37 | 28.13 | 28.20 | 293,921 | +0.15(+0.53%) |
Jul 13, 2005 | 28.25 | 28.25 | 27.99 | 28.05 | 244,533 | -0.07(-0.27%) |
Jul 12, 2005 | 28.01 | 28.19 | 27.89 | 28.13 | 670,839 | +0.18(+0.65%) |
Jul 11, 2005 | 27.79 | 27.99 | 27.79 | 27.94 | 384,507 | +0.15(+0.54%) |
Jul 08, 2005 | 27.44 | 27.80 | 27.37 | 27.79 | 1,226,158 | +0.42(+1.55%) |
Jul 07, 2005 | 27.05 | 27.40 | 26.94 | 27.37 | 494,848 | +0.08(+0.30%) |
Jul 06, 2005 | 27.44 | 27.52 | 27.25 | 27.29 | 261,517 | -0.25(-0.90%) |
Jul 05, 2005 | 27.35 | 27.56 | 27.20 | 27.54 | 310,424 | +0.26(+0.94%) |
Jul 01, 2005 | 27.35 | 27.36 | 27.20 | 27.28 | 806,477 | +0.07(+0.24%) |
Jun 30, 2005 | 27.44 | 27.52 | 27.21 | 27.21 | 371,256 | -0.14(-0.52%) |
Jun 29, 2005 | 27.52 | 27.52 | 27.34 | 27.35 | 549,898 | -0.17(-0.60%) |
Jun 28, 2005 | 27.20 | 27.54 | 27.20 | 27.52 | 207,431 | +0.38(+1.41%) |
Jun 27, 2005 | 27.19 | 27.30 | 27.13 | 27.14 | 802,863 | -0.12(-0.46%) |
Jun 24, 2005 | 27.48 | 27.48 | 27.25 | 27.26 | 752,391 | -0.24(-0.88%) |
Jun 23, 2005 | 27.93 | 28.00 | 27.50 | 27.50 | 258,265 | -0.49(-1.75%) |
Jun 22, 2005 | 28.02 | 28.13 | 27.86 | 27.99 | 575,315 | -0.01(-0.03%) |
Jun 21, 2005 | 28.10 | 28.10 | 27.88 | 28.00 | 464,974 | +0.02(+0.06%) |
Jun 20, 2005 | 27.81 | 28.03 | 27.79 | 27.98 | 245,014 | +0.02(+0.06%) |
Jun 17, 2005 | 27.93 | 28.08 | 27.90 | 27.97 | 185,266 | +0.07(+0.27%) |
Jun 16, 2005 | 27.82 | 27.97 | 27.82 | 27.89 | 142,744 | +0.06(+0.21%) |
Jun 15, 2005 | 27.90 | 27.98 | 27.67 | 27.84 | 318,254 | +0.00(+0.00%) |
Jun 14, 2005 | 27.49 | 27.90 | 27.49 | 27.84 | 378,363 | +0.29(+1.05%) |
Jun 13, 2005 | 27.52 | 27.69 | 27.39 | 27.54 | 427,993 | +0.04(+0.15%) |
Jun 10, 2005 | 27.49 | 27.56 | 27.36 | 27.50 | 543,393 | +0.00(+0.00%) |
Jun 09, 2005 | 27.35 | 27.57 | 27.26 | 27.50 | 513,158 | +0.11(+0.39%) |
Jun 08, 2005 | 27.60 | 27.62 | 27.38 | 27.40 | 481,115 | -0.12(-0.42%) |
Jun 07, 2005 | 27.42 | 27.79 | 27.42 | 27.51 | 242,726 | +0.04(+0.15%) |
Jun 06, 2005 | 27.47 | 27.52 | 27.39 | 27.47 | 447,387 | +0.04(+0.15%) |
Jun 03, 2005 | 27.55 | 27.70 | 27.38 | 27.43 | 285,007 | -0.20(-0.72%) |
Jun 02, 2005 | 27.38 | 27.69 | 27.38 | 27.63 | 214,538 | +0.14(+0.51%) |
Jun 01, 2005 | 27.48 | 27.60 | 27.30 | 27.49 | 806,236 | +0.12(+0.43%) |
May 31, 2005 | 27.43 | 27.44 | 27.30 | 27.37 | 1,306,746 | -0.10(-0.36%) |
May 27, 2005 | 27.52 | 27.52 | 27.42 | 27.47 | 594,950 | +0.00(+0.00%) |
May 26, 2005 | 27.40 | 27.51 | 27.35 | 27.47 | 406,430 | +0.14(+0.52%) |
May 25, 2005 | 27.32 | 27.40 | 27.20 | 27.33 | 828,160 | -0.08(-0.30%) |
May 24, 2005 | 27.45 | 27.45 | 27.31 | 27.41 | 617,596 | -0.05(-0.18%) |
May 23, 2005 | 27.23 | 27.54 | 27.23 | 27.46 | 368,727 | +0.17(+0.64%) |
May 20, 2005 | 26.67 | 27.34 | 26.67 | 27.29 | 215,381 | -0.07(-0.27%) |
May 19, 2005 | 27.18 | 27.40 | 27.14 | 27.36 | 1,201,705 | +0.22(+0.80%) |
May 18, 2005 | 26.84 | 27.20 | 26.76 | 27.15 | 221,163 | +0.52(+1.96%) |
May 17, 2005 | 26.44 | 26.66 | 26.42 | 26.62 | 508,219 | +0.22(+0.85%) |
May 16, 2005 | 26.08 | 26.40 | 26.08 | 26.40 | 307,653 | +0.32(+1.24%) |
May 13, 2005 | 26.07 | 26.29 | 25.93 | 26.08 | 726,492 | -0.02(-0.06%) |
May 12, 2005 | 26.23 | 26.41 | 26.08 | 26.09 | 493,523 | -0.13(-0.51%) |
May 11, 2005 | 26.23 | 26.32 | 25.98 | 26.22 | 763,232 | -0.01(-0.03%) |
May 10, 2005 | 26.36 | 26.43 | 26.19 | 26.23 | 256,338 | -0.32(-1.22%) |
May 09, 2005 | 26.47 | 26.56 | 26.37 | 26.56 | 237,787 | +0.15(+0.57%) |
May 06, 2005 | 26.69 | 26.69 | 26.36 | 26.41 | 334,396 | +0.00(+0.00%) |
May 05, 2005 | 26.52 | 26.69 | 26.34 | 26.41 | 468,829 | -0.16(-0.59%) |
May 04, 2005 | 26.23 | 26.57 | 26.13 | 26.56 | 1,449,129 | +0.56(+2.14%) |
May 03, 2005 | 25.87 | 26.14 | 25.82 | 26.01 | 683,126 | +0.10(+0.38%) |