Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.45 | 29.57 | 28.98 | 29.41 | 855,407 | +0.08(+0.26%) |
May 30, 2006 | 29.68 | 29.73 | 29.33 | 29.33 | 720,688 | -0.34(-1.15%) |
May 26, 2006 | 29.50 | 29.77 | 29.43 | 29.68 | 764,735 | +0.21(+0.71%) |
May 25, 2006 | 29.10 | 29.66 | 29.10 | 29.47 | 951,936 | +0.49(+1.68%) |
May 24, 2006 | 29.02 | 29.31 | 28.64 | 28.98 | 814,405 | -0.18(-0.61%) |
May 23, 2006 | 29.49 | 29.74 | 29.15 | 29.16 | 1,038,625 | -0.15(-0.52%) |
May 22, 2006 | 29.45 | 29.45 | 28.93 | 29.31 | 656,023 | -0.32(-1.09%) |
May 19, 2006 | 29.70 | 29.87 | 29.39 | 29.64 | 1,484,955 | -0.03(-0.09%) |
May 18, 2006 | 29.60 | 29.95 | 29.60 | 29.66 | 644,074 | +0.06(+0.22%) |
May 17, 2006 | 30.20 | 30.33 | 29.60 | 29.60 | 650,400 | -1.08(-3.51%) |
May 16, 2006 | 30.72 | 30.84 | 30.65 | 30.68 | 554,808 | -0.04(-0.14%) |
May 15, 2006 | 30.22 | 30.73 | 29.86 | 30.72 | 724,671 | +0.50(+1.65%) |
May 12, 2006 | 30.59 | 30.59 | 30.02 | 30.22 | 635,639 | -0.47(-1.54%) |
May 11, 2006 | 31.44 | 31.45 | 30.52 | 30.69 | 882,116 | -0.79(-2.51%) |
May 10, 2006 | 31.54 | 31.62 | 31.37 | 31.48 | 616,896 | -0.03(-0.11%) |
May 09, 2006 | 31.41 | 31.87 | 31.05 | 31.52 | 497,874 | -0.05(-0.15%) |
May 08, 2006 | 31.54 | 31.68 | 31.43 | 31.56 | 550,122 | -0.04(-0.14%) |
May 05, 2006 | 31.11 | 31.85 | 31.11 | 31.61 | 591,826 | +0.66(+2.14%) |
May 04, 2006 | 30.56 | 31.12 | 30.48 | 30.94 | 717,408 | +0.39(+1.27%) |
May 03, 2006 | 30.65 | 30.81 | 30.42 | 30.56 | 609,398 | -0.09(-0.31%) |
May 02, 2006 | 30.90 | 30.90 | 30.03 | 30.65 | 1,541,654 | -0.39(-1.27%) |
May 01, 2006 | 31.26 | 31.63 | 30.96 | 31.04 | 976,068 | -0.21(-0.67%) |
Apr 28, 2006 | 30.93 | 31.42 | 30.91 | 31.25 | 717,173 | +0.11(+0.36%) |
Apr 27, 2006 | 30.91 | 31.53 | 30.75 | 31.14 | 734,277 | +0.23(+0.73%) |
Apr 26, 2006 | 31.48 | 31.48 | 30.85 | 30.91 | 988,017 | -0.01(-0.03%) |
Apr 25, 2006 | 30.92 | 30.97 | 30.75 | 30.92 | 625,799 | +0.00(+0.01%) |
Apr 24, 2006 | 31.40 | 31.40 | 30.90 | 30.92 | 844,629 | -0.52(-1.66%) |
Apr 21, 2006 | 31.24 | 31.58 | 31.19 | 31.44 | 1,010,744 | +0.28(+0.90%) |
Apr 20, 2006 | 31.18 | 31.30 | 30.79 | 31.16 | 536,767 | -0.05(-0.16%) |
Apr 19, 2006 | 30.65 | 31.33 | 30.62 | 31.21 | 1,061,585 | +0.59(+1.94%) |
Apr 18, 2006 | 30.05 | 30.77 | 29.95 | 30.62 | 1,025,270 | +0.67(+2.25%) |
Apr 17, 2006 | 30.00 | 30.12 | 29.82 | 29.94 | 704,053 | -0.05(-0.16%) |
Apr 13, 2006 | 30.30 | 30.19 | 29.90 | 29.99 | 571,677 | -0.31(-1.01%) |
Apr 12, 2006 | 30.15 | 30.46 | 30.15 | 30.30 | 756,066 | +0.18(+0.61%) |
Apr 11, 2006 | 30.18 | 30.28 | 30.05 | 30.11 | 946,313 | +0.02(+0.06%) |
Apr 10, 2006 | 30.35 | 30.35 | 29.98 | 30.09 | 796,833 | -0.40(-1.32%) |
Apr 07, 2006 | 30.82 | 30.89 | 30.47 | 30.50 | 1,274,090 | -0.32(-1.04%) |
Apr 06, 2006 | 30.90 | 31.11 | 30.75 | 30.82 | 648,291 | -0.08(-0.26%) |
Apr 05, 2006 | 30.82 | 31.03 | 30.82 | 30.90 | 722,093 | +0.16(+0.51%) |
Apr 04, 2006 | 30.88 | 30.97 | 30.58 | 30.74 | 938,815 | +0.07(+0.24%) |
Apr 03, 2006 | 31.46 | 31.57 | 30.63 | 30.67 | 1,026,910 | -0.90(-2.84%) |
Mar 31, 2006 | 31.78 | 31.80 | 31.11 | 31.56 | 1,068,849 | -0.11(-0.34%) |
Mar 30, 2006 | 31.99 | 32.01 | 31.42 | 31.67 | 926,398 | -0.40(-1.24%) |
Mar 29, 2006 | 31.52 | 32.07 | 31.51 | 32.07 | 613,850 | +0.79(+2.51%) |
Mar 28, 2006 | 30.71 | 31.44 | 30.62 | 31.28 | 1,264,250 | +0.61(+1.98%) |
Mar 27, 2006 | 30.94 | 30.94 | 30.44 | 30.68 | 836,663 | -0.24(-0.79%) |
Mar 24, 2006 | 31.24 | 31.26 | 30.90 | 30.92 | 951,467 | -0.30(-0.96%) |
Mar 23, 2006 | 31.16 | 31.27 | 30.96 | 31.22 | 700,304 | +0.00(+0.01%) |
Mar 22, 2006 | 31.09 | 31.32 | 31.03 | 31.21 | 826,589 | +0.06(+0.19%) |
Mar 21, 2006 | 31.43 | 31.63 | 30.90 | 31.15 | 918,666 | -0.27(-0.87%) |
Mar 20, 2006 | 31.67 | 31.73 | 31.16 | 31.43 | 930,849 | -0.30(-0.96%) |
Mar 17, 2006 | 31.37 | 31.80 | 31.20 | 31.73 | 1,736,118 | +0.22(+0.70%) |
Mar 16, 2006 | 29.00 | 31.87 | 31.48 | 31.51 | 901,797 | +0.30(+0.97%) |
Mar 15, 2006 | 30.58 | 31.23 | 30.54 | 31.20 | 1,631,623 | +0.68(+2.24%) |
Mar 14, 2006 | 30.58 | 30.60 | 30.30 | 30.52 | 1,368,511 | -0.06(-0.18%) |
Mar 13, 2006 | 30.90 | 31.09 | 30.44 | 30.58 | 604,244 | -0.32(-1.05%) |
Mar 10, 2006 | 30.62 | 30.97 | 30.41 | 30.90 | 1,173,578 | +0.20(+0.65%) |
Mar 09, 2006 | 30.52 | 30.81 | 30.38 | 30.70 | 671,252 | +0.22(+0.71%) |
Mar 08, 2006 | 30.35 | 30.48 | 29.88 | 30.48 | 663,051 | +0.10(+0.32%) |
Mar 07, 2006 | 30.59 | 30.59 | 30.24 | 30.38 | 534,658 | -0.23(-0.77%) |
Mar 06, 2006 | 30.41 | 30.75 | 30.35 | 30.62 | 917,260 | +0.27(+0.90%) |
Mar 03, 2006 | 30.68 | 30.68 | 30.18 | 30.35 | 910,232 | -0.33(-1.07%) |
Mar 02, 2006 | 30.94 | 30.94 | 30.63 | 30.68 | 551,996 | -0.27(-0.87%) |
Mar 01, 2006 | 30.86 | 30.94 | 30.43 | 30.94 | 449,375 | +0.19(+0.62%) |
Feb 28, 2006 | 30.83 | 30.77 | 30.47 | 30.75 | 768,718 | -0.08(-0.25%) |
Feb 27, 2006 | 30.93 | 31.05 | 30.51 | 30.83 | 405,328 | -0.03(-0.10%) |
Feb 24, 2006 | 30.79 | 30.94 | 30.65 | 30.86 | 883,053 | -0.04(-0.12%) |
Feb 23, 2006 | 31.00 | 31.03 | 30.53 | 30.90 | 604,009 | -0.20(-0.66%) |
Feb 22, 2006 | 30.35 | 31.15 | 30.13 | 31.10 | 1,232,151 | +0.80(+2.63%) |
Feb 21, 2006 | 29.89 | 30.43 | 29.88 | 30.30 | 950,764 | -0.09(-0.28%) |
Feb 17, 2006 | 30.05 | 30.39 | 29.90 | 30.39 | 1,205,676 | +0.35(+1.15%) |
Feb 16, 2006 | 30.09 | 30.13 | 29.91 | 30.04 | 1,087,124 | +0.17(+0.56%) |
Feb 15, 2006 | 29.64 | 29.94 | 29.49 | 29.88 | 1,091,575 | +0.15(+0.49%) |
Feb 14, 2006 | 29.66 | 29.86 | 29.16 | 29.73 | 807,376 | -0.10(-0.34%) |
Feb 13, 2006 | 29.81 | 29.92 | 29.71 | 29.83 | 331,525 | -0.02(-0.07%) |
Feb 10, 2006 | 29.88 | 30.16 | 29.79 | 29.86 | 456,873 | -0.06(-0.21%) |
Feb 09, 2006 | 29.81 | 30.03 | 29.69 | 29.92 | 820,263 | +0.06(+0.21%) |
Feb 08, 2006 | 29.91 | 29.94 | 29.45 | 29.86 | 333,166 | -0.10(-0.33%) |
Feb 07, 2006 | 30.20 | 30.26 | 29.93 | 29.95 | 551,059 | -0.18(-0.60%) |
Feb 06, 2006 | 30.18 | 30.33 | 29.98 | 30.13 | 497,640 | -0.05(-0.16%) |
Feb 03, 2006 | 30.47 | 30.48 | 29.88 | 30.18 | 801,051 | -0.55(-1.79%) |
Feb 02, 2006 | 30.99 | 31.05 | 30.64 | 30.73 | 710,145 | -0.28(-0.89%) |
Feb 01, 2006 | 30.98 | 31.17 | 30.86 | 31.01 | 604,712 | +0.03(+0.11%) |
Jan 31, 2006 | 30.56 | 31.07 | 30.48 | 30.97 | 1,503,230 | +0.34(+1.10%) |
Jan 30, 2006 | 30.63 | 30.69 | 30.46 | 30.64 | 599,792 | +0.01(+0.03%) |
Jan 27, 2006 | 30.22 | 30.72 | 30.24 | 30.63 | 1,096,730 | +0.41(+1.36%) |
Jan 26, 2006 | 30.43 | 30.43 | 30.07 | 30.22 | 957,090 | +0.09(+0.28%) |
Jan 25, 2006 | 30.09 | 30.30 | 29.94 | 30.13 | 898,517 | +0.13(+0.43%) |
Jan 24, 2006 | 29.86 | 30.02 | 29.76 | 30.00 | 814,640 | +0.19(+0.64%) |
Jan 23, 2006 | 29.73 | 29.83 | 29.63 | 29.81 | 653,680 | +0.09(+0.29%) |
Jan 20, 2006 | 29.88 | 29.89 | 29.68 | 29.73 | 1,056,431 | -0.15(-0.50%) |
Jan 19, 2006 | 29.59 | 29.88 | 29.59 | 29.88 | 1,540,717 | +0.29(+0.97%) |
Jan 18, 2006 | 29.71 | 29.85 | 29.54 | 29.59 | 1,128,125 | -0.16(-0.53%) |
Jan 17, 2006 | 29.88 | 29.88 | 29.66 | 29.75 | 1,564,849 | -0.17(-0.57%) |
Jan 13, 2006 | 29.69 | 30.19 | 29.68 | 29.92 | 7,974,897 | -1.41(-4.51%) |
Jan 12, 2006 | 31.40 | 31.47 | 31.20 | 31.33 | 552,230 | -0.07(-0.22%) |
Jan 11, 2006 | 31.37 | 31.56 | 31.17 | 31.40 | 723,734 | +0.00(+0.00%) |
Jan 10, 2006 | 30.56 | 31.41 | 30.54 | 31.40 | 1,894,969 | +0.85(+2.77%) |
Jan 09, 2006 | 30.38 | 30.58 | 30.25 | 30.56 | 644,074 | +0.32(+1.07%) |
Jan 06, 2006 | 30.00 | 30.23 | 29.78 | 30.23 | 493,891 | +0.30(+1.01%) |
Jan 05, 2006 | 29.40 | 29.93 | 29.39 | 29.93 | 529,738 | +0.53(+1.79%) |
Jan 04, 2006 | 29.47 | 29.55 | 29.11 | 29.40 | 369,247 | -0.02(-0.06%) |
Jan 03, 2006 | 28.76 | 29.50 | 28.47 | 29.42 | 615,490 | +0.76(+2.67%) |
Dec 30, 2005 | 28.72 | 28.80 | 28.56 | 28.66 | 355,892 | -0.12(-0.40%) |
Dec 29, 2005 | 28.92 | 29.02 | 28.74 | 28.77 | 315,828 | -0.15(-0.50%) |
Dec 28, 2005 | 29.00 | 29.02 | 28.83 | 28.92 | 593,466 | +0.00(+0.00%) |
Dec 27, 2005 | 29.26 | 29.39 | 28.91 | 28.92 | 385,647 | -0.32(-1.09%) |
Dec 23, 2005 | 29.10 | 29.35 | 29.10 | 29.24 | 169,160 | +0.14(+0.47%) |
Dec 22, 2005 | 28.84 | 29.13 | 28.61 | 29.10 | 477,959 | +0.26(+0.92%) |
Dec 21, 2005 | 28.42 | 28.84 | 28.42 | 28.84 | 782,307 | +0.43(+1.52%) |
Dec 20, 2005 | 28.63 | 28.71 | 28.36 | 28.40 | 635,873 | -0.33(-1.16%) |
Dec 19, 2005 | 28.98 | 29.17 | 28.71 | 28.74 | 469,290 | -0.19(-0.65%) |
Dec 16, 2005 | 28.93 | 29.19 | 28.87 | 28.93 | 652,742 | +0.00(+0.01%) |
Dec 15, 2005 | 29.02 | 29.16 | 28.88 | 28.92 | 1,017,772 | -0.09(-0.32%) |
Dec 14, 2005 | 28.90 | 29.02 | 28.83 | 29.01 | 407,905 | +0.11(+0.38%) |
Dec 13, 2005 | 28.92 | 29.02 | 28.76 | 28.90 | 543,796 | -0.01(-0.03%) |
Dec 12, 2005 | 28.94 | 29.09 | 28.73 | 28.91 | 539,344 | +0.05(+0.16%) |
Dec 09, 2005 | 28.64 | 28.93 | 28.53 | 28.87 | 779,027 | +0.19(+0.67%) |
Dec 08, 2005 | 28.64 | 28.93 | 28.44 | 28.67 | 883,288 | +0.13(+0.45%) |
Dec 07, 2005 | 28.81 | 28.90 | 28.50 | 28.55 | 401,345 | -0.27(-0.93%) |
Dec 06, 2005 | 29.00 | 29.09 | 28.73 | 28.81 | 379,321 | -0.10(-0.35%) |
Dec 05, 2005 | 29.15 | 29.15 | 28.92 | 28.92 | 611,038 | -0.26(-0.91%) |
Dec 02, 2005 | 29.22 | 29.24 | 28.96 | 29.18 | 657,663 | -0.07(-0.25%) |
Dec 01, 2005 | 29.12 | 29.33 | 29.12 | 29.25 | 588,546 | +0.24(+0.82%) |
Nov 30, 2005 | 29.16 | 29.23 | 28.90 | 29.01 | 646,182 | -0.10(-0.34%) |
Nov 29, 2005 | 28.88 | 29.18 | 28.88 | 29.11 | 396,893 | +0.32(+1.11%) |
Nov 28, 2005 | 29.32 | 29.33 | 28.79 | 28.79 | 754,895 | -0.48(-1.63%) |
Nov 25, 2005 | 29.19 | 29.28 | 29.08 | 29.27 | 111,992 | +0.05(+0.16%) |
Nov 23, 2005 | 28.93 | 29.22 | 28.77 | 29.22 | 692,572 | +0.19(+0.65%) |
Nov 22, 2005 | 28.70 | 29.10 | 28.66 | 29.04 | 553,870 | +0.34(+1.19%) |
Nov 21, 2005 | 28.47 | 28.71 | 28.38 | 28.69 | 774,810 | +0.20(+0.70%) |
Nov 18, 2005 | 28.28 | 28.54 | 28.25 | 28.49 | 553,870 | +0.24(+0.86%) |
Nov 17, 2005 | 27.91 | 28.26 | 27.88 | 28.25 | 856,110 | +0.35(+1.25%) |
Nov 16, 2005 | 27.89 | 27.99 | 27.83 | 27.90 | 867,356 | +0.02(+0.08%) |
Nov 15, 2005 | 27.96 | 28.09 | 27.79 | 27.88 | 969,274 | -0.04(-0.14%) |
Nov 14, 2005 | 27.90 | 27.96 | 27.70 | 27.92 | 971,382 | -0.01(-0.03%) |
Nov 11, 2005 | 27.44 | 27.93 | 27.39 | 27.93 | 1,089,232 | +0.58(+2.11%) |
Nov 10, 2005 | 26.75 | 27.38 | 26.68 | 27.35 | 1,273,856 | +0.35(+1.28%) |
Nov 09, 2005 | 26.55 | 27.04 | 26.55 | 27.00 | 946,313 | +0.46(+1.72%) |
Nov 08, 2005 | 26.68 | 26.76 | 26.09 | 26.55 | 1,109,616 | -0.38(-1.43%) |
Nov 07, 2005 | 26.53 | 26.93 | 26.46 | 26.93 | 449,844 | +0.41(+1.53%) |
Nov 04, 2005 | 26.64 | 26.64 | 26.08 | 26.53 | 748,803 | -0.11(-0.42%) |
Nov 03, 2005 | 27.09 | 27.31 | 26.59 | 26.64 | 1,045,888 | -0.38(-1.42%) |
Nov 02, 2005 | 26.46 | 27.02 | 26.25 | 27.02 | 979,817 | +0.58(+2.20%) |
Nov 01, 2005 | 26.68 | 26.68 | 25.93 | 26.44 | 1,584,764 | -0.99(-3.61%) |
Oct 31, 2005 | 27.31 | 27.51 | 27.21 | 27.43 | 765,438 | +0.12(+0.42%) |
Oct 28, 2005 | 26.73 | 27.38 | 26.71 | 27.32 | 1,202,630 | +0.69(+2.60%) |
Oct 27, 2005 | 26.84 | 26.87 | 26.32 | 26.62 | 1,246,443 | -0.21(-0.80%) |
Oct 26, 2005 | 27.21 | 27.38 | 26.55 | 26.84 | 1,125,313 | -0.38(-1.38%) |
Oct 25, 2005 | 27.29 | 27.48 | 26.84 | 27.21 | 1,013,321 | -0.15(-0.53%) |
Oct 24, 2005 | 26.94 | 27.59 | 26.86 | 27.36 | 783,479 | +0.50(+1.88%) |
Oct 21, 2005 | 26.55 | 26.94 | 26.48 | 26.86 | 847,441 | +0.37(+1.40%) |
Oct 20, 2005 | 26.72 | 26.80 | 26.40 | 26.48 | 1,388,426 | -0.24(-0.89%) |
Oct 19, 2005 | 26.66 | 26.75 | 26.22 | 26.72 | 918,900 | +0.06(+0.22%) |
Oct 18, 2005 | 26.76 | 26.76 | 26.50 | 26.66 | 1,632,794 | -0.09(-0.35%) |
Oct 17, 2005 | 26.68 | 26.80 | 26.08 | 26.76 | 1,756,970 | +0.02(+0.06%) |
Oct 14, 2005 | 26.29 | 26.82 | 26.24 | 26.74 | 1,011,915 | +0.67(+2.55%) |
Oct 13, 2005 | 25.75 | 26.33 | 25.75 | 26.07 | 987,080 | +0.08(+0.30%) |
Oct 12, 2005 | 26.47 | 26.47 | 25.66 | 26.00 | 1,165,846 | -0.48(-1.81%) |
Oct 11, 2005 | 26.34 | 26.66 | 26.23 | 26.48 | 1,290,491 | +0.14(+0.52%) |
Oct 10, 2005 | 26.76 | 26.85 | 26.22 | 26.34 | 519,429 | -0.38(-1.41%) |
Oct 07, 2005 | 26.97 | 27.02 | 26.46 | 26.71 | 1,263,781 | -0.40(-1.46%) |
Oct 06, 2005 | 27.09 | 27.25 | 26.71 | 27.11 | 1,251,598 | +0.02(+0.08%) |
Oct 05, 2005 | 27.47 | 27.47 | 27.04 | 27.09 | 890,317 | -0.42(-1.52%) |
Oct 04, 2005 | 28.05 | 28.10 | 27.51 | 27.51 | 1,744,318 | -0.55(-1.95%) |
Oct 03, 2005 | 27.68 | 28.05 | 27.53 | 28.05 | 1,371,322 | +0.34(+1.22%) |
Sep 30, 2005 | 27.52 | 27.84 | 27.37 | 27.72 | 855,172 | +0.20(+0.73%) |
Sep 29, 2005 | 26.92 | 27.52 | 26.68 | 27.52 | 730,294 | +0.52(+1.93%) |
Sep 28, 2005 | 26.92 | 27.07 | 26.72 | 27.00 | 843,458 | +0.07(+0.27%) |
Sep 27, 2005 | 26.89 | 26.99 | 26.69 | 26.92 | 680,155 | +0.01(+0.05%) |
Sep 26, 2005 | 26.72 | 27.02 | 26.65 | 26.91 | 537,236 | +0.19(+0.70%) |
Sep 23, 2005 | 26.72 | 26.87 | 26.33 | 26.72 | 826,823 | +0.17(+0.64%) |
Sep 22, 2005 | 26.36 | 26.68 | 25.98 | 26.55 | 968,102 | +0.03(+0.10%) |
Sep 21, 2005 | 26.85 | 27.00 | 26.44 | 26.53 | 817,451 | -0.66(-2.43%) |
Sep 20, 2005 | 27.36 | 27.53 | 27.03 | 27.19 | 616,661 | -0.13(-0.47%) |
Sep 19, 2005 | 27.64 | 27.65 | 27.23 | 27.32 | 367,841 | -0.43(-1.54%) |
Sep 16, 2005 | 27.53 | 27.74 | 27.43 | 27.74 | 757,706 | +0.21(+0.76%) |
Sep 15, 2005 | 27.76 | 27.79 | 27.51 | 27.53 | 567,694 | -0.19(-0.69%) |
Sep 14, 2005 | 27.96 | 28.06 | 27.50 | 27.73 | 820,731 | -0.23(-0.81%) |
Sep 13, 2005 | 28.13 | 28.16 | 27.92 | 27.95 | 441,409 | -0.21(-0.74%) |
Sep 12, 2005 | 28.34 | 28.34 | 28.07 | 28.16 | 1,046,825 | +0.09(+0.33%) |
Sep 09, 2005 | 28.00 | 28.26 | 27.99 | 28.07 | 375,104 | +0.07(+0.24%) |
Sep 08, 2005 | 27.76 | 28.11 | 27.76 | 28.00 | 749,506 | +0.06(+0.23%) |
Sep 07, 2005 | 28.19 | 28.19 | 27.87 | 27.93 | 907,420 | -0.25(-0.88%) |
Sep 06, 2005 | 27.96 | 28.30 | 27.94 | 28.18 | 1,033,002 | +0.41(+1.49%) |
Sep 02, 2005 | 27.89 | 28.22 | 27.59 | 27.77 | 634,936 | -0.25(-0.90%) |
Sep 01, 2005 | 27.78 | 28.72 | 27.66 | 28.02 | 827,526 | +0.24(+0.88%) |
Aug 31, 2005 | 27.21 | 27.79 | 27.21 | 27.78 | 1,174,047 | +0.58(+2.13%) |
Aug 30, 2005 | 27.30 | 27.40 | 27.10 | 27.20 | 476,319 | -0.17(-0.61%) |
Aug 29, 2005 | 26.95 | 27.47 | 26.81 | 27.36 | 626,502 | +0.21(+0.77%) |
Aug 26, 2005 | 8.724 | 27.75 | 27.15 | 27.15 | 516,618 | -0.57(-2.05%) |
Aug 25, 2005 | 27.74 | 27.97 | 27.51 | 27.72 | 380,961 | +0.05(+0.19%) |
Aug 24, 2005 | 27.29 | 27.89 | 27.29 | 27.67 | 582,454 | +0.17(+0.62%) |
Aug 23, 2005 | 27.57 | 27.74 | 27.35 | 27.50 | 468,587 | +0.04(+0.14%) |
Aug 22, 2005 | 27.44 | 27.58 | 27.32 | 27.46 | 349,800 | +0.13(+0.48%) |
Aug 19, 2005 | 27.45 | 27.52 | 27.12 | 27.33 | 731,700 | -0.14(-0.50%) |
Aug 18, 2005 | 27.57 | 27.58 | 27.35 | 27.47 | 631,890 | -0.11(-0.39%) |
Aug 17, 2005 | 27.92 | 28.02 | 27.23 | 27.57 | 749,037 | -0.46(-1.63%) |
Aug 16, 2005 | 28.00 | 28.25 | 27.92 | 28.03 | 619,238 | +0.03(+0.11%) |
Aug 15, 2005 | 27.70 | 28.20 | 27.68 | 28.00 | 839,943 | +0.30(+1.08%) |
Aug 12, 2005 | 27.39 | 27.86 | 27.28 | 27.70 | 563,242 | +0.25(+0.90%) |
Aug 11, 2005 | 26.99 | 27.52 | 26.91 | 27.45 | 508,417 | +0.44(+1.61%) |
Aug 10, 2005 | 27.12 | 27.55 | 26.86 | 27.02 | 787,462 | +0.17(+0.62%) |
Aug 09, 2005 | 26.92 | 27.32 | 26.63 | 26.85 | 1,067,209 | +0.24(+0.90%) |
Aug 08, 2005 | 27.89 | 27.95 | 26.43 | 26.61 | 1,212,002 | -1.45(-5.17%) |
Aug 05, 2005 | 29.28 | 29.28 | 27.94 | 28.06 | 1,278,073 | -1.65(-5.55%) |
Aug 04, 2005 | 30.18 | 30.18 | 29.68 | 29.71 | 748,803 | -0.67(-2.22%) |
Aug 03, 2005 | 30.15 | 30.40 | 30.02 | 30.38 | 598,621 | +0.15(+0.48%) |
Aug 02, 2005 | 29.89 | 30.26 | 29.76 | 30.24 | 797,068 | +0.35(+1.16%) |
Aug 01, 2005 | 30.01 | 30.09 | 29.77 | 29.89 | 444,455 | -0.08(-0.26%) |
Jul 29, 2005 | 29.81 | 29.98 | 29.71 | 29.97 | 517,086 | +0.17(+0.56%) |
Jul 28, 2005 | 29.33 | 29.86 | 29.33 | 29.80 | 559,025 | +0.47(+1.60%) |
Jul 27, 2005 | 29.37 | 29.39 | 29.08 | 29.33 | 644,542 | -0.01(-0.03%) |
Jul 26, 2005 | 29.02 | 29.38 | 29.02 | 29.34 | 358,469 | +0.36(+1.25%) |
Jul 25, 2005 | 28.83 | 29.01 | 28.76 | 28.98 | 433,209 | +0.15(+0.53%) |
Jul 22, 2005 | 28.79 | 28.96 | 28.75 | 28.83 | 455,936 | +0.10(+0.34%) |
Jul 21, 2005 | 29.28 | 29.39 | 28.60 | 28.73 | 863,138 | -0.61(-2.09%) |
Jul 20, 2005 | 29.15 | 29.42 | 28.94 | 29.34 | 856,813 | +0.19(+0.66%) |
Jul 19, 2005 | 28.83 | 29.19 | 28.77 | 29.15 | 411,888 | +0.35(+1.23%) |
Jul 18, 2005 | 28.60 | 28.93 | 28.52 | 28.80 | 927,101 | +0.20(+0.70%) |
Jul 15, 2005 | 28.51 | 28.66 | 28.37 | 28.60 | 758,643 | +0.05(+0.18%) |
Jul 14, 2005 | 29.34 | 29.34 | 28.54 | 28.55 | 1,312,983 | -0.51(-1.76%) |
Jul 13, 2005 | 29.22 | 29.25 | 28.98 | 29.06 | 1,042,842 | -0.16(-0.54%) |
Jul 12, 2005 | 29.32 | 29.38 | 29.19 | 29.22 | 771,295 | -0.11(-0.36%) |
Jul 11, 2005 | 29.24 | 29.42 | 29.19 | 29.32 | 994,812 | +0.26(+0.91%) |
Jul 08, 2005 | 28.86 | 29.22 | 28.80 | 29.06 | 1,254,409 | +0.23(+0.78%) |
Jul 07, 2005 | 28.72 | 28.91 | 28.62 | 28.83 | 680,155 | +0.09(+0.30%) |
Jul 06, 2005 | 28.84 | 28.93 | 28.74 | 28.75 | 1,181,778 | -0.09(-0.31%) |
Jul 05, 2005 | 28.66 | 28.98 | 28.66 | 28.84 | 1,540,248 | +0.07(+0.24%) |
Jul 01, 2005 | 28.72 | 28.86 | 28.62 | 28.77 | 11,823,410 | +0.15(+0.52%) |
Jun 30, 2005 | 28.63 | 28.75 | 28.40 | 28.62 | 1,040,030 | -0.12(-0.40%) |
Jun 29, 2005 | 28.72 | 28.95 | 28.66 | 28.73 | 999,263 | +0.24(+0.85%) |
Jun 28, 2005 | 28.49 | 28.53 | 28.11 | 28.49 | 1,038,156 | +0.06(+0.23%) |
Jun 27, 2005 | 28.55 | 28.63 | 28.36 | 28.43 | 641,496 | -0.19(-0.66%) |
Jun 24, 2005 | 28.72 | 28.81 | 28.21 | 28.61 | 857,515 | -0.10(-0.34%) |
Jun 23, 2005 | 28.49 | 28.88 | 28.49 | 28.71 | 1,745,021 | +0.71(+2.53%) |
Jun 22, 2005 | 28.06 | 28.12 | 27.91 | 28.00 | 624,627 | +0.05(+0.17%) |
Jun 21, 2005 | 28.28 | 28.36 | 27.92 | 27.96 | 617,833 | -0.01(-0.03%) |
Jun 20, 2005 | 27.89 | 28.16 | 27.84 | 27.96 | 391,505 | +0.07(+0.26%) |
Jun 17, 2005 | 27.79 | 27.93 | 27.70 | 27.89 | 519,664 | +0.21(+0.77%) |
Jun 16, 2005 | 27.74 | 27.74 | 27.49 | 27.68 | 366,670 | -0.13(-0.46%) |
Jun 15, 2005 | 27.73 | 27.81 | 27.47 | 27.81 | 570,740 | +0.07(+0.26%) |
Jun 14, 2005 | 27.38 | 27.74 | 27.38 | 27.73 | 466,479 | +0.21(+0.76%) |
Jun 13, 2005 | 27.48 | 27.57 | 27.34 | 27.53 | 417,043 | +0.04(+0.16%) |
Jun 10, 2005 | 27.61 | 27.79 | 27.40 | 27.48 | 252,334 | -0.19(-0.68%) |
Jun 09, 2005 | 27.53 | 27.70 | 27.41 | 27.67 | 456,170 | +0.14(+0.50%) |
Jun 08, 2005 | 27.04 | 27.66 | 27.04 | 27.53 | 832,915 | +0.47(+1.72%) |
Jun 07, 2005 | 26.80 | 27.15 | 26.68 | 27.07 | 499,749 | +0.43(+1.60%) |
Jun 06, 2005 | 26.53 | 26.73 | 26.53 | 26.64 | 480,536 | +0.16(+0.60%) |
Jun 03, 2005 | 26.65 | 27.15 | 26.41 | 26.48 | 786,993 | -0.13(-0.48%) |
Jun 02, 2005 | 26.76 | 26.85 | 26.40 | 26.61 | 696,087 | -0.10(-0.38%) |