Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.44 | 22.68 | 22.44 | 22.56 | 415,466 | +0.10(+0.46%) |
Apr 27, 2006 | 22.33 | 22.59 | 22.13 | 22.46 | 565,062 | +0.09(+0.38%) |
Apr 26, 2006 | 22.52 | 22.75 | 22.37 | 22.37 | 528,103 | -0.19(-0.83%) |
Apr 25, 2006 | 22.54 | 22.64 | 22.50 | 22.56 | 634,287 | -0.03(-0.15%) |
Apr 24, 2006 | 22.53 | 22.65 | 22.34 | 22.59 | 527,986 | +0.09(+0.42%) |
Apr 21, 2006 | 22.76 | 22.81 | 22.39 | 22.50 | 902,035 | -0.24(-1.05%) |
Apr 20, 2006 | 22.70 | 22.98 | 22.67 | 22.74 | 474,601 | +0.08(+0.34%) |
Apr 19, 2006 | 22.71 | 22.99 | 22.61 | 22.66 | 608,944 | -0.05(-0.23%) |
Apr 18, 2006 | 23.58 | 23.75 | 22.41 | 22.71 | 1,313,043 | -0.87(-3.69%) |
Apr 17, 2006 | 23.69 | 23.74 | 23.44 | 23.58 | 252,142 | -0.14(-0.58%) |
Apr 13, 2006 | 23.69 | 23.86 | 23.55 | 23.72 | 186,789 | +0.03(+0.11%) |
Apr 12, 2006 | 23.56 | 23.77 | 23.46 | 23.69 | 224,218 | +0.09(+0.40%) |
Apr 11, 2006 | 24.49 | 24.62 | 23.57 | 23.60 | 468,734 | -0.93(-3.79%) |
Apr 10, 2006 | 24.36 | 24.73 | 24.31 | 24.53 | 239,823 | +0.13(+0.52%) |
Apr 07, 2006 | 24.46 | 24.77 | 24.24 | 24.40 | 322,188 | -0.06(-0.24%) |
Apr 06, 2006 | 24.22 | 24.50 | 24.05 | 24.46 | 353,281 | +0.18(+0.74%) |
Apr 05, 2006 | 24.03 | 24.33 | 24.03 | 24.28 | 470,025 | +0.21(+0.89%) |
Apr 04, 2006 | 24.03 | 24.18 | 23.86 | 24.07 | 359,617 | -0.13(-0.53%) |
Apr 03, 2006 | 24.12 | 24.56 | 24.02 | 24.20 | 535,730 | +0.40(+1.68%) |
Mar 31, 2006 | 23.84 | 23.97 | 23.78 | 23.80 | 263,875 | +0.04(+0.18%) |
Mar 30, 2006 | 23.77 | 23.86 | 23.52 | 23.75 | 354,806 | -0.02(-0.07%) |
Mar 29, 2006 | 23.64 | 23.77 | 23.50 | 23.77 | 330,754 | +0.12(+0.50%) |
Mar 28, 2006 | 24.19 | 24.22 | 23.63 | 23.65 | 292,269 | -0.50(-2.08%) |
Mar 27, 2006 | 24.29 | 24.29 | 24.04 | 24.15 | 248,622 | -0.20(-0.81%) |
Mar 24, 2006 | 24.15 | 24.39 | 24.07 | 24.35 | 227,034 | +0.24(+0.99%) |
Mar 23, 2006 | 24.07 | 24.22 | 24.03 | 24.11 | 234,308 | +0.04(+0.18%) |
Mar 22, 2006 | 24.26 | 24.30 | 23.98 | 24.07 | 432,362 | -0.20(-0.84%) |
Mar 21, 2006 | 24.44 | 24.52 | 24.21 | 24.27 | 339,319 | -0.23(-0.94%) |
Mar 20, 2006 | 24.59 | 24.71 | 24.34 | 24.50 | 259,417 | -0.13(-0.52%) |
Mar 17, 2006 | 24.68 | 24.76 | 24.50 | 24.63 | 705,389 | -0.01(-0.03%) |
Mar 16, 2006 | 24.88 | 24.90 | 24.54 | 24.64 | 357,153 | -0.22(-0.89%) |
Mar 15, 2006 | 24.73 | 24.88 | 24.55 | 24.86 | 217,882 | +0.09(+0.38%) |
Mar 14, 2006 | 24.50 | 24.80 | 24.40 | 24.77 | 366,891 | +0.21(+0.87%) |
Mar 13, 2006 | 24.46 | 24.76 | 24.45 | 24.55 | 473,897 | +0.12(+0.49%) |
Mar 10, 2006 | 24.32 | 24.58 | 24.07 | 24.44 | 498,067 | -0.03(-0.14%) |
Mar 09, 2006 | 24.31 | 24.59 | 24.22 | 24.47 | 499,357 | +0.18(+0.74%) |
Mar 08, 2006 | 24.41 | 24.72 | 23.70 | 24.29 | 927,143 | -0.22(-0.90%) |
Mar 07, 2006 | 24.59 | 24.73 | 24.48 | 24.51 | 455,828 | -0.18(-0.72%) |
Mar 06, 2006 | 23.80 | 24.82 | 23.80 | 24.69 | 521,181 | +0.09(+0.35%) |
Mar 03, 2006 | 24.44 | 24.83 | 24.40 | 24.61 | 468,147 | +0.10(+0.42%) |
Mar 02, 2006 | 24.33 | 24.60 | 24.24 | 24.50 | 458,526 | +0.15(+0.63%) |
Mar 01, 2006 | 24.08 | 24.46 | 24.06 | 24.35 | 546,641 | +0.34(+1.42%) |
Feb 28, 2006 | 23.96 | 24.08 | 23.80 | 24.01 | 597,093 | +0.05(+0.21%) |
Feb 27, 2006 | 23.91 | 24.26 | 23.86 | 23.96 | 661,625 | +0.09(+0.39%) |
Feb 24, 2006 | 24.32 | 24.44 | 23.69 | 23.86 | 950,844 | -0.59(-2.40%) |
Feb 23, 2006 | 24.58 | 24.59 | 24.09 | 24.45 | 726,509 | -0.14(-0.55%) |
Feb 22, 2006 | 24.93 | 25.13 | 24.47 | 24.59 | 1,186,326 | +0.13(+0.52%) |
Feb 21, 2006 | 24.03 | 24.46 | 23.95 | 24.46 | 482,814 | +0.36(+1.49%) |
Feb 17, 2006 | 24.35 | 24.41 | 23.96 | 24.10 | 291,800 | -0.19(-0.77%) |
Feb 16, 2006 | 24.33 | 24.55 | 24.15 | 24.29 | 258,830 | -0.08(-0.31%) |
Feb 15, 2006 | 24.42 | 24.52 | 24.27 | 24.37 | 266,222 | -0.05(-0.21%) |
Feb 14, 2006 | 24.22 | 24.50 | 23.95 | 24.42 | 460,521 | +0.28(+1.17%) |
Feb 13, 2006 | 24.34 | 24.46 | 24.01 | 24.14 | 254,489 | -0.26(-1.05%) |
Feb 10, 2006 | 24.72 | 24.81 | 24.15 | 24.39 | 641,327 | -0.35(-1.41%) |
Feb 09, 2006 | 25.14 | 25.16 | 24.72 | 24.74 | 469,790 | -0.40(-1.59%) |
Feb 08, 2006 | 25.07 | 25.48 | 25.07 | 25.14 | 462,867 | +0.06(+0.24%) |
Feb 07, 2006 | 25.29 | 25.47 | 24.98 | 25.08 | 302,829 | -0.25(-0.98%) |
Feb 06, 2006 | 25.59 | 25.59 | 25.23 | 25.33 | 381,323 | -0.20(-0.77%) |
Feb 03, 2006 | 25.70 | 25.83 | 25.42 | 25.53 | 319,725 | -0.29(-1.12%) |
Feb 02, 2006 | 25.85 | 25.91 | 25.43 | 25.82 | 271,267 | -0.05(-0.20%) |
Feb 01, 2006 | 25.61 | 25.93 | 25.57 | 25.87 | 403,968 | +0.14(+0.53%) |
Jan 31, 2006 | 25.68 | 25.88 | 25.60 | 25.73 | 180,219 | +0.05(+0.20%) |
Jan 30, 2006 | 25.36 | 25.78 | 25.27 | 25.68 | 234,543 | +0.37(+1.45%) |
Jan 27, 2006 | 25.24 | 25.41 | 25.07 | 25.31 | 380,502 | +0.08(+0.30%) |
Jan 26, 2006 | 25.27 | 25.48 | 25.17 | 25.24 | 583,600 | +0.11(+0.44%) |
Jan 25, 2006 | 25.75 | 25.75 | 24.99 | 25.13 | 203,450 | -0.49(-1.93%) |
Jan 24, 2006 | 25.64 | 25.74 | 25.49 | 25.62 | 343,073 | -0.03(-0.10%) |
Jan 23, 2006 | 25.87 | 26.08 | 25.63 | 25.65 | 304,824 | -0.04(-0.17%) |
Jan 20, 2006 | 26.04 | 26.04 | 25.58 | 25.69 | 378,859 | -0.27(-1.05%) |
Jan 19, 2006 | 25.74 | 26.03 | 25.65 | 25.96 | 213,775 | +0.32(+1.26%) |
Jan 18, 2006 | 25.54 | 25.71 | 25.45 | 25.64 | 216,826 | -0.04(-0.17%) |
Jan 17, 2006 | 25.58 | 25.72 | 25.49 | 25.68 | 322,658 | +0.10(+0.40%) |
Jan 13, 2006 | 25.82 | 25.93 | 25.43 | 25.58 | 298,957 | -0.20(-0.79%) |
Jan 12, 2006 | 25.80 | 26.23 | 25.74 | 25.78 | 245,924 | -0.11(-0.43%) |
Jan 11, 2006 | 25.98 | 26.04 | 25.72 | 25.89 | 261,881 | -0.09(-0.36%) |
Jan 10, 2006 | 26.00 | 26.28 | 25.86 | 25.99 | 338,615 | -0.29(-1.10%) |
Jan 09, 2006 | 26.31 | 26.47 | 26.09 | 26.28 | 354,220 | -0.07(-0.26%) |
Jan 06, 2006 | 26.12 | 26.69 | 25.99 | 26.34 | 299,074 | +0.38(+1.48%) |
Jan 05, 2006 | 25.64 | 26.09 | 25.64 | 25.96 | 411,946 | +0.24(+0.93%) |
Jan 04, 2006 | 25.53 | 25.95 | 25.44 | 25.72 | 457,118 | +0.23(+0.90%) |
Jan 03, 2006 | 25.40 | 25.61 | 24.84 | 25.49 | 527,516 | +0.20(+0.81%) |
Dec 30, 2005 | 25.53 | 25.54 | 25.28 | 25.29 | 347,532 | -0.24(-0.93%) |
Dec 29, 2005 | 25.40 | 25.87 | 25.40 | 25.53 | 467,795 | +0.14(+0.57%) |
Dec 28, 2005 | 25.07 | 25.45 | 25.00 | 25.38 | 333,570 | +0.32(+1.26%) |
Dec 27, 2005 | 25.44 | 25.59 | 25.05 | 25.07 | 247,449 | -0.31(-1.21%) |
Dec 23, 2005 | 24.97 | 25.41 | 24.97 | 25.37 | 299,192 | +0.50(+2.02%) |
Dec 22, 2005 | 24.92 | 25.14 | 24.81 | 24.87 | 450,782 | -0.05(-0.21%) |
Dec 21, 2005 | 24.86 | 25.26 | 24.70 | 24.92 | 523,762 | +0.11(+0.45%) |
Dec 20, 2005 | 24.80 | 25.15 | 24.67 | 24.81 | 402,325 | +0.02(+0.07%) |
Dec 19, 2005 | 25.11 | 25.16 | 24.73 | 24.79 | 287,459 | -0.33(-1.32%) |
Dec 16, 2005 | 25.40 | 25.52 | 25.12 | 25.13 | 561,777 | -0.29(-1.14%) |
Dec 15, 2005 | 25.13 | 25.52 | 25.01 | 25.42 | 574,097 | +0.26(+1.02%) |
Dec 14, 2005 | 25.09 | 25.40 | 24.97 | 25.16 | 819,200 | +0.21(+0.85%) |
Dec 13, 2005 | 25.48 | 25.52 | 24.88 | 24.95 | 633,114 | -0.58(-2.27%) |
Dec 12, 2005 | 25.55 | 25.68 | 25.40 | 25.53 | 597,915 | -0.04(-0.17%) |
Dec 09, 2005 | 25.70 | 25.80 | 25.40 | 25.57 | 854,751 | -0.24(-0.92%) |
Dec 08, 2005 | 26.76 | 26.76 | 25.36 | 25.81 | 690,723 | -0.85(-3.20%) |
Dec 07, 2005 | 26.89 | 26.91 | 26.57 | 26.66 | 406,314 | -0.32(-1.17%) |
Dec 06, 2005 | 27.22 | 27.29 | 26.91 | 26.98 | 488,680 | -0.20(-0.72%) |
Dec 05, 2005 | 27.41 | 27.49 | 27.01 | 27.17 | 268,569 | -0.34(-1.24%) |
Dec 02, 2005 | 27.70 | 27.70 | 27.10 | 27.51 | 483,635 | -0.36(-1.28%) |
Dec 01, 2005 | 27.27 | 28.03 | 27.23 | 27.87 | 361,142 | +0.72(+2.67%) |
Nov 30, 2005 | 27.22 | 27.33 | 26.98 | 27.15 | 378,272 | -0.12(-0.44%) |
Nov 29, 2005 | 27.25 | 27.54 | 27.17 | 27.26 | 308,109 | +0.02(+0.06%) |
Nov 28, 2005 | 27.90 | 27.90 | 27.19 | 27.25 | 330,636 | -0.64(-2.29%) |
Nov 25, 2005 | 27.82 | 28.19 | 27.77 | 27.89 | 208,026 | +0.07(+0.25%) |
Nov 23, 2005 | 27.33 | 27.96 | 27.33 | 27.82 | 401,738 | +0.49(+1.78%) |
Nov 22, 2005 | 27.05 | 27.53 | 26.97 | 27.33 | 338,967 | +0.28(+1.04%) |
Nov 21, 2005 | 27.08 | 27.34 | 27.01 | 27.05 | 408,192 | +0.03(+0.09%) |
Nov 18, 2005 | 26.91 | 27.20 | 26.63 | 27.03 | 483,166 | +0.35(+1.31%) |
Nov 17, 2005 | 26.08 | 26.79 | 26.01 | 26.68 | 443,156 | +0.67(+2.59%) |
Nov 16, 2005 | 26.49 | 26.53 | 25.71 | 26.00 | 323,596 | -0.49(-1.83%) |
Nov 15, 2005 | 26.51 | 26.92 | 26.34 | 26.49 | 284,760 | +0.11(+0.42%) |
Nov 14, 2005 | 26.70 | 26.70 | 26.21 | 26.38 | 514,845 | -0.30(-1.12%) |
Nov 11, 2005 | 26.63 | 26.80 | 26.47 | 26.68 | 168,720 | +0.04(+0.16%) |
Nov 10, 2005 | 26.41 | 26.80 | 26.23 | 26.63 | 276,782 | +0.23(+0.87%) |
Nov 09, 2005 | 26.38 | 26.72 | 26.33 | 26.40 | 274,552 | +0.12(+0.45%) |
Nov 08, 2005 | 26.38 | 26.41 | 26.01 | 26.28 | 456,180 | -0.28(-1.06%) |
Nov 07, 2005 | 26.44 | 26.84 | 26.32 | 26.57 | 456,532 | +0.40(+1.53%) |
Nov 04, 2005 | 25.83 | 26.63 | 25.83 | 26.17 | 534,087 | +0.45(+1.76%) |
Nov 03, 2005 | 25.57 | 25.95 | 25.53 | 25.71 | 348,470 | +0.19(+0.73%) |
Nov 02, 2005 | 25.31 | 25.75 | 25.23 | 25.53 | 469,438 | +0.16(+0.64%) |
Nov 01, 2005 | 25.57 | 25.62 | 24.84 | 25.36 | 703,043 | +0.76(+3.08%) |
Oct 31, 2005 | 24.16 | 25.01 | 24.12 | 24.61 | 399,040 | +0.53(+2.20%) |
Oct 28, 2005 | 23.77 | 24.22 | 23.74 | 24.08 | 316,909 | +0.41(+1.73%) |
Oct 27, 2005 | 24.12 | 24.23 | 23.61 | 23.67 | 320,781 | -0.50(-2.08%) |
Oct 26, 2005 | 24.08 | 24.27 | 23.93 | 24.17 | 381,910 | +0.08(+0.32%) |
Oct 25, 2005 | 24.19 | 24.19 | 23.62 | 24.09 | 338,380 | -0.15(-0.63%) |
Oct 24, 2005 | 23.92 | 24.29 | 23.83 | 24.25 | 268,451 | +0.40(+1.68%) |
Oct 21, 2005 | 23.98 | 24.33 | 23.83 | 23.85 | 300,013 | -0.07(-0.29%) |
Oct 20, 2005 | 24.26 | 24.31 | 23.80 | 23.92 | 433,418 | -0.38(-1.54%) |
Oct 19, 2005 | 23.91 | 24.38 | 23.82 | 24.29 | 358,913 | +0.25(+1.03%) |
Oct 18, 2005 | 24.45 | 24.45 | 23.92 | 24.04 | 417,226 | -0.39(-1.60%) |
Oct 17, 2005 | 24.73 | 24.76 | 24.14 | 24.44 | 343,895 | -0.30(-1.21%) |
Oct 14, 2005 | 24.96 | 25.05 | 24.50 | 24.73 | 360,438 | -0.10(-0.41%) |
Oct 13, 2005 | 25.23 | 25.23 | 24.65 | 24.84 | 408,192 | -0.43(-1.72%) |
Oct 12, 2005 | 25.59 | 25.92 | 25.23 | 25.27 | 278,776 | -0.35(-1.36%) |
Oct 11, 2005 | 26.08 | 26.12 | 25.54 | 25.62 | 225,274 | -0.39(-1.51%) |
Oct 10, 2005 | 26.00 | 26.25 | 25.82 | 26.01 | 132,231 | +0.04(+0.16%) |
Oct 07, 2005 | 26.46 | 26.61 | 25.97 | 25.97 | 267,513 | -0.38(-1.46%) |
Oct 06, 2005 | 26.33 | 26.80 | 26.07 | 26.35 | 354,220 | +0.06(+0.23%) |
Oct 05, 2005 | 26.77 | 26.89 | 26.29 | 26.29 | 220,580 | -0.52(-1.94%) |
Oct 04, 2005 | 27.03 | 27.40 | 26.76 | 26.81 | 219,994 | -0.22(-0.82%) |
Oct 03, 2005 | 26.92 | 27.33 | 26.92 | 27.03 | 251,438 | +0.11(+0.41%) |
Sep 30, 2005 | 26.57 | 27.06 | 26.55 | 26.92 | 240,175 | +0.35(+1.31%) |
Sep 29, 2005 | 26.17 | 26.67 | 25.87 | 26.57 | 188,667 | +0.34(+1.30%) |
Sep 28, 2005 | 26.40 | 26.50 | 26.14 | 26.23 | 269,273 | -0.14(-0.55%) |
Sep 27, 2005 | 26.72 | 26.72 | 26.14 | 26.38 | 391,413 | -0.30(-1.12%) |
Sep 26, 2005 | 26.98 | 27.59 | 26.56 | 26.68 | 1,057,497 | +1.32(+5.21%) |
Sep 23, 2005 | 25.36 | 25.57 | 25.17 | 25.36 | 349,761 | -0.19(-0.73%) |
Sep 22, 2005 | 24.84 | 25.65 | 24.72 | 25.54 | 438,815 | +0.69(+2.78%) |
Sep 21, 2005 | 25.57 | 25.61 | 24.84 | 24.85 | 339,084 | -0.72(-2.80%) |
Sep 20, 2005 | 26.03 | 26.15 | 25.57 | 25.57 | 243,812 | -0.46(-1.77%) |
Sep 19, 2005 | 26.23 | 26.23 | 25.76 | 26.03 | 266,339 | -0.23(-0.88%) |
Sep 16, 2005 | 26.45 | 26.69 | 26.26 | 26.26 | 661,390 | -0.15(-0.58%) |
Sep 15, 2005 | 26.40 | 26.63 | 26.26 | 26.41 | 229,263 | +0.08(+0.29%) |
Sep 14, 2005 | 26.57 | 26.65 | 26.28 | 26.34 | 224,335 | -0.20(-0.77%) |
Sep 13, 2005 | 26.80 | 26.86 | 26.46 | 26.54 | 387,424 | -0.46(-1.70%) |
Sep 12, 2005 | 27.06 | 27.16 | 26.85 | 27.00 | 276,547 | -0.14(-0.53%) |
Sep 09, 2005 | 27.24 | 27.28 | 27.07 | 27.15 | 270,915 | -0.06(-0.22%) |
Sep 08, 2005 | 27.40 | 27.59 | 26.98 | 27.21 | 435,647 | -0.33(-1.21%) |
Sep 07, 2005 | 27.78 | 27.78 | 27.02 | 27.54 | 515,666 | -0.26(-0.95%) |
Sep 06, 2005 | 27.73 | 27.88 | 27.66 | 27.80 | 264,462 | +0.15(+0.56%) |
Sep 02, 2005 | 28.21 | 28.26 | 27.61 | 27.65 | 175,174 | -0.56(-1.99%) |
Sep 01, 2005 | 28.52 | 28.71 | 28.15 | 28.21 | 252,260 | -0.30(-1.05%) |
Aug 31, 2005 | 28.01 | 28.51 | 27.78 | 28.51 | 342,487 | +0.47(+1.67%) |
Aug 30, 2005 | 28.01 | 28.10 | 27.82 | 28.04 | 200,634 | -0.01(-0.03%) |
Aug 29, 2005 | 27.66 | 28.05 | 27.56 | 28.05 | 175,995 | +0.31(+1.11%) |
Aug 26, 2005 | 28.00 | 28.00 | 27.42 | 27.74 | 144,785 | -0.26(-0.91%) |
Aug 25, 2005 | 28.08 | 28.24 | 27.92 | 28.00 | 167,078 | -0.04(-0.15%) |
Aug 24, 2005 | 28.15 | 28.44 | 27.79 | 28.04 | 176,112 | -0.11(-0.39%) |
Aug 23, 2005 | 28.42 | 28.64 | 27.88 | 28.15 | 171,536 | -0.19(-0.66%) |
Aug 22, 2005 | 28.10 | 28.44 | 27.99 | 28.34 | 220,111 | +0.32(+1.16%) |
Aug 19, 2005 | 28.25 | 28.25 | 27.83 | 28.01 | 160,038 | -0.20(-0.70%) |
Aug 18, 2005 | 28.47 | 28.47 | 28.02 | 28.21 | 233,135 | -0.31(-1.08%) |
Aug 17, 2005 | 28.47 | 28.77 | 28.30 | 28.52 | 234,895 | +0.01(+0.03%) |
Aug 16, 2005 | 29.15 | 29.15 | 28.51 | 28.51 | 209,551 | -0.71(-2.42%) |
Aug 15, 2005 | 29.15 | 29.34 | 28.82 | 29.22 | 300,130 | +0.15(+0.53%) |
Aug 12, 2005 | 29.35 | 29.40 | 28.68 | 29.06 | 381,440 | -0.25(-0.84%) |
Aug 11, 2005 | 28.81 | 29.52 | 28.81 | 29.31 | 610,704 | +0.57(+1.99%) |
Aug 10, 2005 | 28.49 | 28.85 | 28.47 | 28.74 | 480,819 | +0.26(+0.90%) |
Aug 09, 2005 | 27.70 | 28.55 | 27.40 | 28.48 | 768,161 | +1.83(+6.88%) |
Aug 08, 2005 | 26.68 | 26.95 | 26.61 | 26.65 | 224,922 | +0.06(+0.22%) |
Aug 05, 2005 | 26.82 | 26.96 | 26.46 | 26.59 | 182,565 | -0.32(-1.17%) |
Aug 04, 2005 | 27.23 | 27.23 | 26.89 | 26.91 | 240,879 | -0.37(-1.34%) |
Aug 03, 2005 | 27.30 | 27.40 | 26.93 | 27.27 | 209,903 | -0.08(-0.28%) |
Aug 02, 2005 | 27.10 | 27.35 | 27.04 | 27.35 | 232,900 | +0.28(+1.04%) |
Aug 01, 2005 | 27.06 | 27.44 | 26.90 | 27.07 | 318,434 | +0.03(+0.13%) |
Jul 29, 2005 | 27.64 | 27.64 | 26.92 | 27.03 | 376,043 | -0.61(-2.22%) |
Jul 28, 2005 | 27.53 | 27.74 | 27.02 | 27.65 | 241,465 | +0.08(+0.28%) |
Jul 27, 2005 | 27.74 | 27.80 | 27.32 | 27.57 | 142,086 | -0.11(-0.40%) |
Jul 26, 2005 | 27.87 | 27.99 | 27.50 | 27.68 | 210,490 | -0.12(-0.43%) |
Jul 25, 2005 | 27.94 | 28.21 | 27.67 | 27.80 | 237,007 | -0.14(-0.52%) |
Jul 22, 2005 | 26.63 | 27.96 | 26.63 | 27.95 | 342,369 | +1.40(+5.26%) |
Jul 21, 2005 | 27.16 | 27.16 | 26.47 | 26.55 | 593,221 | -0.60(-2.20%) |
Jul 20, 2005 | 27.15 | 27.33 | 26.98 | 27.15 | 348,705 | -0.14(-0.50%) |
Jul 19, 2005 | 27.15 | 27.44 | 27.10 | 27.28 | 179,163 | +0.26(+0.95%) |
Jul 18, 2005 | 27.07 | 27.26 | 26.76 | 27.03 | 346,593 | -0.09(-0.35%) |
Jul 15, 2005 | 27.32 | 27.40 | 26.92 | 27.12 | 402,090 | -0.32(-1.15%) |
Jul 14, 2005 | 27.91 | 28.08 | 27.42 | 27.44 | 335,329 | -0.35(-1.26%) |
Jul 13, 2005 | 28.26 | 28.30 | 27.78 | 27.78 | 386,955 | -0.49(-1.72%) |
Jul 12, 2005 | 28.47 | 28.50 | 28.07 | 28.27 | 254,606 | -0.24(-0.84%) |
Jul 11, 2005 | 28.34 | 28.62 | 28.34 | 28.51 | 234,425 | +0.20(+0.72%) |
Jul 08, 2005 | 27.64 | 28.44 | 27.53 | 28.30 | 157,691 | +0.68(+2.47%) |
Jul 07, 2005 | 27.78 | 27.85 | 27.51 | 27.62 | 278,659 | -0.36(-1.28%) |
Jul 06, 2005 | 28.51 | 28.59 | 27.96 | 27.98 | 243,812 | -0.54(-1.88%) |
Jul 05, 2005 | 28.47 | 28.56 | 28.29 | 28.52 | 245,806 | +0.00(+0.00%) |
Jul 01, 2005 | 28.43 | 28.55 | 28.30 | 28.52 | 215,535 | +0.14(+0.51%) |
Jun 30, 2005 | 28.21 | 28.53 | 28.19 | 28.37 | 326,530 | +0.27(+0.97%) |
Jun 29, 2005 | 28.18 | 28.21 | 28.05 | 28.10 | 161,563 | -0.03(-0.09%) |
Jun 28, 2005 | 27.74 | 28.18 | 27.60 | 28.13 | 345,537 | +0.54(+1.95%) |
Jun 27, 2005 | 27.37 | 27.61 | 27.14 | 27.59 | 384,843 | +0.27(+1.00%) |
Jun 24, 2005 | 28.00 | 28.04 | 27.28 | 27.32 | 1,400,454 | -0.68(-2.44%) |
Jun 23, 2005 | 28.13 | 28.28 | 27.96 | 28.00 | 190,661 | -0.18(-0.64%) |
Jun 22, 2005 | 28.25 | 28.26 | 28.00 | 28.18 | 126,834 | -0.12(-0.42%) |
Jun 21, 2005 | 28.47 | 28.51 | 28.19 | 28.30 | 139,153 | -0.14(-0.51%) |
Jun 20, 2005 | 28.16 | 28.59 | 28.10 | 28.44 | 197,701 | +0.23(+0.82%) |
Jun 17, 2005 | 28.85 | 28.90 | 28.07 | 28.21 | 502,525 | -0.72(-2.47%) |
Jun 16, 2005 | 29.36 | 29.36 | 28.91 | 28.93 | 235,716 | -0.45(-1.54%) |
Jun 15, 2005 | 29.50 | 29.50 | 29.19 | 29.38 | 175,174 | -0.03(-0.12%) |
Jun 14, 2005 | 29.26 | 29.47 | 29.21 | 29.41 | 148,540 | +0.13(+0.44%) |
Jun 13, 2005 | 29.22 | 29.43 | 28.94 | 29.28 | 201,221 | -0.02(-0.06%) |
Jun 10, 2005 | 29.28 | 29.32 | 29.15 | 29.30 | 135,868 | +0.11(+0.38%) |
Jun 09, 2005 | 29.23 | 29.28 | 29.01 | 29.19 | 139,975 | -0.07(-0.23%) |
Jun 08, 2005 | 28.98 | 29.40 | 28.93 | 29.26 | 245,337 | +0.39(+1.36%) |
Jun 07, 2005 | 28.86 | 29.22 | 28.67 | 28.87 | 234,191 | +0.02(+0.06%) |
Jun 06, 2005 | 28.61 | 29.00 | 28.53 | 28.85 | 335,447 | +0.21(+0.74%) |
Jun 03, 2005 | 28.74 | 28.96 | 28.64 | 28.64 | 298,957 | -0.13(-0.44%) |
Jun 02, 2005 | 28.42 | 28.82 | 28.36 | 28.77 | 244,398 | +0.28(+0.99%) |
Jun 01, 2005 | 28.29 | 28.75 | 28.08 | 28.48 | 182,683 | +0.19(+0.66%) |
May 31, 2005 | 28.30 | 28.52 | 28.07 | 28.30 | 353,985 | -0.06(-0.21%) |
May 27, 2005 | 28.00 | 28.42 | 27.95 | 28.36 | 246,745 | +0.32(+1.12%) |
May 26, 2005 | 27.83 | 28.07 | 27.83 | 28.04 | 105,714 | +0.28(+1.01%) |
May 25, 2005 | 28.19 | 28.23 | 27.74 | 27.76 | 308,578 | -0.49(-1.75%) |
May 24, 2005 | 28.00 | 28.32 | 28.00 | 28.25 | 188,315 | +0.11(+0.39%) |
May 23, 2005 | 27.96 | 28.22 | 27.87 | 28.14 | 198,640 | +0.10(+0.36%) |
May 20, 2005 | 27.83 | 28.05 | 27.70 | 28.04 | 191,717 | +0.17(+0.61%) |
May 19, 2005 | 27.51 | 27.88 | 27.51 | 27.87 | 408,426 | +0.36(+1.30%) |
May 18, 2005 | 27.34 | 27.57 | 27.23 | 27.51 | 192,304 | +0.19(+0.69%) |
May 17, 2005 | 27.15 | 27.33 | 26.89 | 27.32 | 201,338 | +0.18(+0.66%) |
May 16, 2005 | 27.06 | 27.32 | 26.93 | 27.15 | 183,387 | +0.05(+0.19%) |
May 13, 2005 | 27.03 | 27.16 | 26.80 | 27.09 | 218,938 | +0.14(+0.54%) |
May 12, 2005 | 27.44 | 27.49 | 26.86 | 26.95 | 325,004 | -0.47(-1.71%) |
May 11, 2005 | 27.72 | 27.84 | 27.20 | 27.42 | 627,130 | -0.30(-1.08%) |
May 10, 2005 | 27.60 | 27.87 | 27.44 | 27.72 | 336,385 | +0.03(+0.12%) |
May 09, 2005 | 27.49 | 28.18 | 27.45 | 27.68 | 1,074,393 | +0.20(+0.71%) |
May 06, 2005 | 27.57 | 27.63 | 27.38 | 27.49 | 283,352 | +0.07(+0.25%) |
May 05, 2005 | 27.44 | 27.55 | 27.27 | 27.42 | 308,344 | -0.09(-0.31%) |
May 04, 2005 | 26.86 | 27.56 | 26.86 | 27.50 | 246,745 | +0.65(+2.41%) |
May 03, 2005 | 27.12 | 27.26 | 26.75 | 26.86 | 319,842 | -0.31(-1.13%) |