Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.95 | 36.63 | 35.95 | 36.56 | 1,266,939 | +0.69(+1.92%) |
May 30, 2006 | 36.59 | 36.59 | 35.85 | 35.88 | 862,273 | -0.71(-1.94%) |
May 26, 2006 | 36.67 | 36.77 | 36.56 | 36.59 | 358,545 | -0.05(-0.14%) |
May 25, 2006 | 36.38 | 36.71 | 36.13 | 36.64 | 497,845 | +0.17(+0.47%) |
May 24, 2006 | 36.59 | 36.79 | 36.29 | 36.47 | 917,886 | -0.12(-0.33%) |
May 23, 2006 | 36.58 | 36.96 | 36.50 | 36.59 | 626,050 | +0.18(+0.49%) |
May 22, 2006 | 36.17 | 36.62 | 36.08 | 36.41 | 686,476 | +0.22(+0.60%) |
May 19, 2006 | 35.76 | 36.65 | 35.53 | 36.19 | 1,994,457 | -0.40(-1.08%) |
May 18, 2006 | 37.06 | 37.40 | 36.56 | 36.59 | 1,353,300 | -0.55(-1.49%) |
May 17, 2006 | 38.01 | 38.02 | 37.10 | 37.14 | 1,604,362 | -0.88(-2.32%) |
May 16, 2006 | 38.19 | 38.66 | 37.95 | 38.02 | 1,050,101 | +0.07(+0.18%) |
May 15, 2006 | 37.29 | 38.03 | 37.26 | 37.95 | 855,722 | +0.53(+1.42%) |
May 12, 2006 | 37.25 | 37.65 | 37.22 | 37.42 | 1,014,273 | +0.02(+0.06%) |
May 11, 2006 | 37.36 | 37.74 | 37.29 | 37.40 | 1,113,335 | +0.29(+0.79%) |
May 10, 2006 | 36.58 | 37.24 | 36.56 | 37.11 | 2,776,653 | +0.46(+1.27%) |
May 09, 2006 | 36.95 | 36.95 | 36.50 | 36.65 | 1,405,839 | -0.31(-0.83%) |
May 08, 2006 | 37.06 | 37.19 | 36.91 | 36.95 | 1,570,406 | -0.37(-0.98%) |
May 05, 2006 | 37.71 | 37.78 | 37.24 | 37.32 | 2,597,380 | -0.46(-1.21%) |
May 04, 2006 | 38.03 | 38.41 | 37.42 | 37.78 | 2,641,229 | +1.33(+3.65%) |
May 03, 2006 | 36.62 | 36.85 | 36.30 | 36.44 | 755,324 | -0.28(-0.77%) |
May 02, 2006 | 36.68 | 36.93 | 36.65 | 36.73 | 693,561 | +0.05(+0.14%) |
May 01, 2006 | 36.04 | 36.77 | 36.02 | 36.68 | 956,788 | +0.64(+1.79%) |
Apr 28, 2006 | 36.20 | 36.36 | 35.94 | 36.03 | 905,453 | -0.25(-0.68%) |
Apr 27, 2006 | 36.76 | 37.11 | 35.87 | 36.28 | 1,785,507 | -0.48(-1.30%) |
Apr 26, 2006 | 36.63 | 36.80 | 36.57 | 36.76 | 713,748 | +0.10(+0.29%) |
Apr 25, 2006 | 36.74 | 36.88 | 36.35 | 36.65 | 715,218 | -0.15(-0.41%) |
Apr 24, 2006 | 36.99 | 36.99 | 36.68 | 36.80 | 582,602 | -0.20(-0.55%) |
Apr 21, 2006 | 36.91 | 37.00 | 36.84 | 37.00 | 680,861 | +0.11(+0.30%) |
Apr 20, 2006 | 36.68 | 37.04 | 36.62 | 36.89 | 804,654 | +0.33(+0.90%) |
Apr 19, 2006 | 36.77 | 37.08 | 36.44 | 36.56 | 1,178,974 | -0.21(-0.57%) |
Apr 18, 2006 | 36.20 | 36.92 | 36.18 | 36.77 | 738,480 | +0.61(+1.68%) |
Apr 17, 2006 | 36.08 | 36.53 | 36.05 | 36.17 | 410,548 | +0.30(+0.83%) |
Apr 13, 2006 | 35.91 | 36.09 | 35.57 | 35.87 | 527,122 | -0.04(-0.13%) |
Apr 12, 2006 | 35.46 | 36.11 | 35.46 | 35.91 | 355,737 | +0.40(+1.14%) |
Apr 11, 2006 | 35.85 | 36.09 | 35.45 | 35.51 | 1,090,073 | -0.26(-0.73%) |
Apr 10, 2006 | 36.35 | 36.43 | 35.72 | 35.77 | 1,093,282 | -0.52(-1.42%) |
Apr 07, 2006 | 36.65 | 37.03 | 36.08 | 36.29 | 569,100 | -0.29(-0.80%) |
Apr 06, 2006 | 37.10 | 37.17 | 36.56 | 36.58 | 832,461 | -0.41(-1.11%) |
Apr 05, 2006 | 37.29 | 37.32 | 36.91 | 36.99 | 561,346 | -0.22(-0.60%) |
Apr 04, 2006 | 36.69 | 37.48 | 36.60 | 37.21 | 921,629 | +0.25(+0.69%) |
Apr 03, 2006 | 37.03 | 37.18 | 36.79 | 36.96 | 641,557 | +0.12(+0.32%) |
Mar 31, 2006 | 36.74 | 36.88 | 36.44 | 36.84 | 472,846 | +0.16(+0.45%) |
Mar 30, 2006 | 37.00 | 37.24 | 36.65 | 36.68 | 825,509 | -0.22(-0.61%) |
Mar 29, 2006 | 36.29 | 37.19 | 36.22 | 36.90 | 742,624 | +0.61(+1.69%) |
Mar 28, 2006 | 36.36 | 36.83 | 36.23 | 36.29 | 770,698 | -0.08(-0.23%) |
Mar 27, 2006 | 36.28 | 36.68 | 35.91 | 36.37 | 1,346,215 | +0.03(+0.08%) |
Mar 24, 2006 | 35.64 | 37.27 | 35.49 | 36.34 | 3,038,944 | +1.56(+4.47%) |
Mar 23, 2006 | 34.06 | 34.79 | 33.80 | 34.78 | 1,132,853 | +0.73(+2.13%) |
Mar 22, 2006 | 34.04 | 34.24 | 34.01 | 34.06 | 584,607 | -0.12(-0.35%) |
Mar 21, 2006 | 34.36 | 34.52 | 34.15 | 34.18 | 349,989 | -0.29(-0.85%) |
Mar 20, 2006 | 34.65 | 34.96 | 34.39 | 34.47 | 358,545 | -0.23(-0.67%) |
Mar 17, 2006 | 34.67 | 34.88 | 34.52 | 34.70 | 674,177 | +0.12(+0.35%) |
Mar 16, 2006 | 34.56 | 34.71 | 34.53 | 34.58 | 694,230 | +0.02(+0.06%) |
Mar 15, 2006 | 34.41 | 34.60 | 34.16 | 34.56 | 781,393 | +0.05(+0.15%) |
Mar 14, 2006 | 34.15 | 34.51 | 34.07 | 34.51 | 1,741,791 | +0.28(+0.83%) |
Mar 13, 2006 | 34.09 | 34.41 | 33.95 | 34.22 | 503,059 | +0.11(+0.33%) |
Mar 10, 2006 | 33.76 | 34.16 | 33.73 | 34.11 | 321,781 | +0.34(+1.02%) |
Mar 09, 2006 | 34.18 | 34.22 | 33.61 | 33.77 | 712,678 | -0.36(-1.05%) |
Mar 08, 2006 | 33.71 | 34.15 | 33.67 | 34.12 | 904,384 | +0.42(+1.24%) |
Mar 07, 2006 | 33.46 | 33.72 | 33.44 | 33.71 | 512,952 | +0.34(+1.03%) |
Mar 06, 2006 | 33.32 | 33.40 | 33.04 | 33.36 | 882,727 | +0.04(+0.13%) |
Mar 03, 2006 | 33.65 | 34.18 | 33.29 | 33.32 | 818,156 | -0.34(-1.00%) |
Mar 02, 2006 | 33.92 | 34.00 | 33.38 | 33.65 | 665,755 | -0.32(-0.95%) |
Mar 01, 2006 | 33.96 | 34.15 | 33.74 | 33.98 | 661,744 | +0.02(+0.04%) |
Feb 28, 2006 | 33.92 | 33.96 | 33.45 | 33.96 | 703,989 | +0.04(+0.11%) |
Feb 27, 2006 | 34.03 | 34.21 | 33.84 | 33.92 | 431,002 | -0.28(-0.83%) |
Feb 24, 2006 | 33.67 | 34.21 | 33.67 | 34.21 | 566,426 | +0.54(+1.60%) |
Feb 23, 2006 | 33.57 | 33.72 | 33.37 | 33.67 | 453,729 | +0.01(+0.02%) |
Feb 22, 2006 | 33.27 | 33.88 | 33.27 | 33.66 | 789,548 | +0.41(+1.24%) |
Feb 21, 2006 | 33.49 | 33.66 | 33.11 | 33.25 | 838,744 | -0.22(-0.65%) |
Feb 17, 2006 | 33.60 | 33.68 | 33.37 | 33.47 | 506,134 | -0.19(-0.58%) |
Feb 16, 2006 | 32.95 | 33.68 | 32.95 | 33.66 | 679,658 | +0.71(+2.16%) |
Feb 15, 2006 | 33.17 | 33.36 | 32.94 | 32.95 | 1,005,851 | -0.13(-0.41%) |
Feb 14, 2006 | 32.34 | 33.15 | 32.34 | 33.09 | 782,997 | +0.75(+2.31%) |
Feb 13, 2006 | 32.80 | 32.80 | 32.09 | 32.34 | 685,807 | -0.69(-2.08%) |
Feb 10, 2006 | 32.61 | 33.12 | 32.61 | 33.03 | 1,313,462 | +0.55(+1.68%) |
Feb 09, 2006 | 34.22 | 34.22 | 32.31 | 32.48 | 5,025,247 | -1.56(-4.57%) |
Feb 08, 2006 | 33.65 | 34.33 | 33.38 | 34.03 | 1,124,564 | +0.51(+1.52%) |
Feb 07, 2006 | 33.21 | 33.56 | 33.12 | 33.53 | 494,236 | +0.19(+0.58%) |
Feb 06, 2006 | 32.95 | 33.40 | 32.93 | 33.33 | 573,244 | +0.33(+1.00%) |
Feb 03, 2006 | 33.21 | 33.23 | 32.78 | 33.00 | 861,738 | -0.21(-0.63%) |
Feb 02, 2006 | 33.66 | 33.73 | 32.99 | 33.21 | 1,145,553 | -0.75(-2.20%) |
Feb 01, 2006 | 34.22 | 34.22 | 33.71 | 33.96 | 1,301,564 | -0.39(-1.13%) |
Jan 31, 2006 | 33.89 | 34.58 | 33.66 | 34.35 | 1,086,464 | +0.37(+1.10%) |
Jan 30, 2006 | 34.02 | 34.33 | 33.89 | 33.98 | 734,335 | -0.04(-0.13%) |
Jan 27, 2006 | 34.45 | 34.63 | 33.80 | 34.02 | 1,437,121 | -0.43(-1.24%) |
Jan 26, 2006 | 33.07 | 34.45 | 33.06 | 34.45 | 1,666,526 | +1.45(+4.40%) |
Jan 25, 2006 | 32.91 | 33.06 | 32.76 | 33.00 | 901,175 | +0.21(+0.64%) |
Jan 24, 2006 | 32.91 | 33.04 | 32.61 | 32.79 | 466,162 | -0.04(-0.11%) |
Jan 23, 2006 | 32.95 | 33.12 | 32.66 | 32.82 | 1,339,932 | -0.21(-0.63%) |
Jan 20, 2006 | 33.18 | 33.51 | 32.99 | 33.03 | 844,225 | -0.16(-0.50%) |
Jan 19, 2006 | 32.71 | 33.81 | 32.60 | 33.20 | 3,320,353 | +0.64(+1.95%) |
Jan 18, 2006 | 32.10 | 32.67 | 31.96 | 32.56 | 561,079 | +0.16(+0.51%) |
Jan 17, 2006 | 33.17 | 33.34 | 32.31 | 32.40 | 549,181 | -0.82(-2.48%) |
Jan 13, 2006 | 33.19 | 33.27 | 33.03 | 33.22 | 392,902 | +0.02(+0.07%) |
Jan 12, 2006 | 33.33 | 33.38 | 33.15 | 33.20 | 307,076 | -0.13(-0.40%) |
Jan 11, 2006 | 33.06 | 33.41 | 33.06 | 33.33 | 691,957 | +0.35(+1.07%) |
Jan 10, 2006 | 32.92 | 33.17 | 32.84 | 32.98 | 1,030,984 | +0.04(+0.11%) |
Jan 09, 2006 | 33.10 | 33.28 | 32.88 | 32.94 | 662,279 | -0.16(-0.50%) |
Jan 06, 2006 | 33.68 | 33.72 | 33.02 | 33.11 | 1,140,205 | -0.34(-1.03%) |
Jan 05, 2006 | 33.56 | 33.62 | 33.26 | 33.45 | 1,107,586 | +0.04(+0.11%) |
Jan 04, 2006 | 32.99 | 33.68 | 32.99 | 33.41 | 805,857 | +0.45(+1.36%) |
Jan 03, 2006 | 32.65 | 33.01 | 32.32 | 32.97 | 777,249 | +0.43(+1.33%) |
Dec 30, 2005 | 32.50 | 32.58 | 32.32 | 32.53 | 243,441 | -0.14(-0.43%) |
Dec 29, 2005 | 32.72 | 32.97 | 32.58 | 32.67 | 571,105 | +0.11(+0.34%) |
Dec 28, 2005 | 32.40 | 32.69 | 32.21 | 32.56 | 566,961 | +0.36(+1.11%) |
Dec 27, 2005 | 32.32 | 32.95 | 32.20 | 32.20 | 345,978 | -0.12(-0.37%) |
Dec 23, 2005 | 32.34 | 32.65 | 32.11 | 32.32 | 627,520 | -0.07(-0.21%) |
Dec 22, 2005 | 32.01 | 32.42 | 32.00 | 32.39 | 659,605 | +0.43(+1.36%) |
Dec 21, 2005 | 31.94 | 32.14 | 31.79 | 31.96 | 1,055,181 | +0.05(+0.16%) |
Dec 20, 2005 | 31.90 | 32.23 | 31.66 | 31.90 | 1,926,545 | +0.95(+3.07%) |
Dec 19, 2005 | 31.44 | 31.49 | 30.64 | 30.95 | 953,580 | -0.64(-2.01%) |
Dec 16, 2005 | 31.70 | 31.80 | 31.39 | 31.59 | 985,397 | -0.11(-0.35%) |
Dec 15, 2005 | 32.34 | 32.34 | 31.30 | 31.70 | 1,744,732 | -0.64(-1.97%) |
Dec 14, 2005 | 32.74 | 32.90 | 32.31 | 32.34 | 411,351 | -0.40(-1.23%) |
Dec 13, 2005 | 33.17 | 33.25 | 32.21 | 32.74 | 1,192,610 | -0.35(-1.06%) |
Dec 12, 2005 | 32.55 | 33.12 | 32.47 | 33.09 | 462,419 | +0.55(+1.70%) |
Dec 09, 2005 | 32.54 | 32.61 | 32.41 | 32.54 | 298,787 | +0.00(+0.00%) |
Dec 08, 2005 | 32.72 | 32.97 | 32.47 | 32.54 | 521,374 | -0.18(-0.55%) |
Dec 07, 2005 | 32.58 | 32.73 | 32.11 | 32.72 | 687,144 | +0.20(+0.62%) |
Dec 06, 2005 | 32.43 | 32.81 | 32.40 | 32.52 | 582,736 | +0.01(+0.05%) |
Dec 05, 2005 | 32.83 | 33.00 | 32.25 | 32.50 | 739,282 | -0.44(-1.34%) |
Dec 02, 2005 | 33.06 | 33.14 | 32.58 | 32.94 | 428,195 | +0.01(+0.02%) |
Dec 01, 2005 | 33.24 | 33.30 | 32.64 | 32.94 | 700,112 | -0.07(-0.20%) |
Nov 30, 2005 | 33.35 | 33.35 | 32.87 | 33.00 | 525,652 | -0.28(-0.85%) |
Nov 29, 2005 | 33.12 | 33.42 | 32.99 | 33.29 | 587,682 | +0.28(+0.84%) |
Nov 28, 2005 | 32.93 | 33.01 | 32.81 | 33.01 | 407,875 | +0.12(+0.36%) |
Nov 25, 2005 | 33.03 | 33.13 | 32.78 | 32.89 | 121,252 | -0.21(-0.63%) |
Nov 23, 2005 | 32.69 | 33.23 | 32.68 | 33.10 | 455,467 | +0.28(+0.84%) |
Nov 22, 2005 | 32.61 | 32.95 | 32.35 | 32.82 | 740,485 | +0.16(+0.50%) |
Nov 21, 2005 | 32.92 | 32.92 | 32.37 | 32.66 | 509,610 | -0.10(-0.32%) |
Nov 18, 2005 | 32.77 | 32.82 | 32.61 | 32.76 | 380,335 | +0.14(+0.44%) |
Nov 17, 2005 | 32.04 | 32.64 | 31.94 | 32.62 | 460,012 | +0.60(+1.87%) |
Nov 16, 2005 | 32.46 | 32.46 | 32.02 | 32.02 | 917,084 | -0.33(-1.02%) |
Nov 15, 2005 | 32.02 | 32.65 | 31.88 | 32.35 | 1,310,254 | +0.34(+1.08%) |
Nov 14, 2005 | 32.01 | 32.30 | 31.90 | 32.01 | 1,065,876 | +0.15(+0.47%) |
Nov 11, 2005 | 32.26 | 32.31 | 31.77 | 31.86 | 489,690 | -0.34(-1.07%) |
Nov 10, 2005 | 32.02 | 32.20 | 31.48 | 32.20 | 756,527 | +0.23(+0.73%) |
Nov 09, 2005 | 31.48 | 32.09 | 31.24 | 31.97 | 958,660 | +0.66(+2.10%) |
Nov 08, 2005 | 31.68 | 31.68 | 31.27 | 31.31 | 434,478 | -0.25(-0.81%) |
Nov 07, 2005 | 31.30 | 32.08 | 31.16 | 31.57 | 1,200,097 | +0.26(+0.84%) |
Nov 04, 2005 | 31.75 | 32.05 | 30.98 | 31.30 | 1,432,710 | -0.45(-1.41%) |
Nov 03, 2005 | 29.92 | 31.87 | 29.49 | 31.75 | 2,796,973 | +3.05(+10.63%) |
Nov 02, 2005 | 28.65 | 28.87 | 28.45 | 28.70 | 1,109,992 | +0.01(+0.05%) |
Nov 01, 2005 | 28.57 | 28.91 | 28.50 | 28.69 | 545,571 | +0.11(+0.39%) |
Oct 31, 2005 | 28.35 | 28.67 | 28.22 | 28.57 | 803,986 | +0.41(+1.46%) |
Oct 28, 2005 | 28.13 | 28.24 | 28.00 | 28.16 | 455,868 | +0.14(+0.51%) |
Oct 27, 2005 | 28.09 | 28.24 | 28.02 | 28.02 | 1,206,514 | -0.09(-0.32%) |
Oct 26, 2005 | 28.28 | 28.42 | 27.83 | 28.11 | 1,162,130 | -0.07(-0.24%) |
Oct 25, 2005 | 28.09 | 28.28 | 27.95 | 28.18 | 685,005 | +0.10(+0.37%) |
Oct 24, 2005 | 27.81 | 28.20 | 27.81 | 28.07 | 655,862 | +0.22(+0.81%) |
Oct 21, 2005 | 27.56 | 27.98 | 27.56 | 27.85 | 777,650 | +0.34(+1.22%) |
Oct 20, 2005 | 27.45 | 27.82 | 27.38 | 27.51 | 864,545 | -0.04(-0.16%) |
Oct 19, 2005 | 27.32 | 27.65 | 27.25 | 27.56 | 531,668 | +0.05(+0.19%) |
Oct 18, 2005 | 27.37 | 27.68 | 27.35 | 27.50 | 671,236 | +0.04(+0.16%) |
Oct 17, 2005 | 27.45 | 28.12 | 27.19 | 27.46 | 676,449 | +0.17(+0.63%) |
Oct 14, 2005 | 27.15 | 27.71 | 27.15 | 27.29 | 895,961 | +0.10(+0.36%) |
Oct 13, 2005 | 27.30 | 27.60 | 26.77 | 27.19 | 803,585 | -0.01(-0.03%) |
Oct 12, 2005 | 27.60 | 27.69 | 26.94 | 27.20 | 894,758 | -0.33(-1.20%) |
Oct 11, 2005 | 28.09 | 28.16 | 27.48 | 27.53 | 798,237 | -0.46(-1.66%) |
Oct 10, 2005 | 27.96 | 28.22 | 27.93 | 27.99 | 942,484 | +0.03(+0.11%) |
Oct 07, 2005 | 28.05 | 28.22 | 27.83 | 27.96 | 544,234 | -0.08(-0.29%) |
Oct 06, 2005 | 28.33 | 28.46 | 27.80 | 28.04 | 1,001,707 | -0.16(-0.56%) |
Oct 05, 2005 | 28.13 | 28.50 | 27.87 | 28.20 | 880,721 | -0.01(-0.05%) |
Oct 04, 2005 | 28.74 | 28.96 | 28.22 | 28.22 | 526,855 | -0.53(-1.85%) |
Oct 03, 2005 | 28.40 | 28.83 | 28.25 | 28.75 | 968,419 | +0.28(+0.97%) |
Sep 30, 2005 | 28.39 | 28.67 | 28.36 | 28.47 | 1,350,493 | +0.08(+0.29%) |
Sep 29, 2005 | 28.29 | 28.43 | 28.13 | 28.39 | 608,938 | +0.10(+0.37%) |
Sep 28, 2005 | 28.35 | 28.46 | 28.27 | 28.28 | 464,825 | +0.11(+0.40%) |
Sep 27, 2005 | 27.73 | 28.23 | 27.62 | 28.17 | 573,244 | +0.48(+1.73%) |
Sep 26, 2005 | 27.56 | 28.01 | 27.56 | 27.69 | 1,087,934 | +0.05(+0.19%) |
Sep 23, 2005 | 27.64 | 27.70 | 27.43 | 27.64 | 520,037 | +0.07(+0.27%) |
Sep 22, 2005 | 27.74 | 27.74 | 27.16 | 27.56 | 861,203 | -0.16(-0.59%) |
Sep 21, 2005 | 28.24 | 28.35 | 27.64 | 27.73 | 752,784 | -0.46(-1.62%) |
Sep 20, 2005 | 27.92 | 28.42 | 27.49 | 28.19 | 611,077 | +0.30(+1.07%) |
Sep 19, 2005 | 28.54 | 28.55 | 27.89 | 27.89 | 737,009 | -0.57(-2.00%) |
Sep 16, 2005 | 28.24 | 28.46 | 28.24 | 28.45 | 428,329 | +0.25(+0.90%) |
Sep 15, 2005 | 28.20 | 28.40 | 28.11 | 28.20 | 563,218 | +0.13(+0.45%) |
Sep 14, 2005 | 28.12 | 28.53 | 28.07 | 28.07 | 555,330 | +0.03(+0.11%) |
Sep 13, 2005 | 27.79 | 28.62 | 27.79 | 28.04 | 1,034,059 | +0.25(+0.92%) |
Sep 12, 2005 | 28.05 | 28.09 | 27.60 | 27.79 | 897,031 | -0.22(-0.77%) |
Sep 09, 2005 | 27.70 | 28.01 | 27.65 | 28.01 | 465,761 | +0.31(+1.11%) |
Sep 08, 2005 | 27.86 | 28.06 | 27.46 | 27.70 | 1,815,318 | -0.20(-0.72%) |
Sep 07, 2005 | 27.67 | 27.98 | 27.58 | 27.90 | 524,048 | +0.24(+0.87%) |
Sep 06, 2005 | 27.41 | 27.77 | 27.33 | 27.66 | 751,848 | +0.32(+1.18%) |
Sep 02, 2005 | 27.68 | 27.68 | 27.32 | 27.34 | 706,796 | -0.34(-1.22%) |
Sep 01, 2005 | 27.94 | 27.94 | 27.40 | 27.68 | 827,514 | -0.25(-0.88%) |
Aug 31, 2005 | 27.90 | 27.95 | 27.27 | 27.92 | 822,301 | -0.03(-0.11%) |
Aug 30, 2005 | 28.05 | 28.21 | 27.76 | 27.95 | 464,691 | -0.16(-0.59%) |
Aug 29, 2005 | 28.08 | 28.23 | 27.59 | 28.12 | 421,377 | +0.04(+0.13%) |
Aug 26, 2005 | 28.01 | 28.25 | 27.98 | 28.08 | 481,669 | +0.03(+0.11%) |
Aug 25, 2005 | 28.16 | 29.08 | 28.02 | 28.05 | 383,678 | -0.10(-0.35%) |
Aug 24, 2005 | 28.28 | 28.28 | 28.09 | 28.15 | 510,144 | -0.21(-0.74%) |
Aug 23, 2005 | 27.60 | 28.57 | 27.60 | 28.36 | 944,222 | +0.65(+2.35%) |
Aug 22, 2005 | 28.05 | 28.13 | 27.68 | 27.71 | 435,280 | -0.33(-1.17%) |
Aug 19, 2005 | 27.90 | 28.10 | 27.79 | 28.04 | 191,839 | +0.07(+0.27%) |
Aug 18, 2005 | 28.28 | 28.28 | 27.73 | 27.96 | 662,412 | -0.35(-1.24%) |
Aug 17, 2005 | 28.24 | 28.50 | 27.68 | 28.31 | 1,222,689 | -0.02(-0.08%) |
Aug 16, 2005 | 28.61 | 28.61 | 28.22 | 28.34 | 334,214 | -0.20(-0.71%) |
Aug 15, 2005 | 28.54 | 28.64 | 28.36 | 28.54 | 326,326 | +0.04(+0.13%) |
Aug 12, 2005 | 28.50 | 28.60 | 28.44 | 28.50 | 525,919 | +0.02(+0.05%) |
Aug 11, 2005 | 28.46 | 28.77 | 28.38 | 28.48 | 781,259 | +0.12(+0.42%) |
Aug 10, 2005 | 28.01 | 28.66 | 28.01 | 28.36 | 859,198 | +0.50(+1.80%) |
Aug 09, 2005 | 27.48 | 27.96 | 27.27 | 27.86 | 648,777 | +0.41(+1.50%) |
Aug 08, 2005 | 27.64 | 27.77 | 27.29 | 27.45 | 834,867 | -0.02(-0.05%) |
Aug 05, 2005 | 27.98 | 28.09 | 27.41 | 27.47 | 369,908 | -0.54(-1.92%) |
Aug 04, 2005 | 28.99 | 29.14 | 28.01 | 28.01 | 770,698 | -0.59(-2.07%) |
Aug 03, 2005 | 28.18 | 28.69 | 28.18 | 28.60 | 976,173 | +0.46(+1.62%) |
Aug 02, 2005 | 28.09 | 28.24 | 27.94 | 28.14 | 591,425 | -0.02(-0.08%) |
Aug 01, 2005 | 27.39 | 28.21 | 27.39 | 28.16 | 575,784 | +0.52(+1.89%) |
Jul 29, 2005 | 28.31 | 28.39 | 27.64 | 27.64 | 1,650,083 | -0.79(-2.76%) |
Jul 28, 2005 | 28.24 | 28.54 | 28.20 | 28.42 | 1,513,991 | +0.75(+2.70%) |
Jul 27, 2005 | 27.56 | 27.88 | 27.38 | 27.68 | 347,984 | +0.26(+0.95%) |
Jul 26, 2005 | 26.97 | 27.45 | 26.71 | 27.41 | 771,099 | +0.41(+1.52%) |
Jul 25, 2005 | 26.63 | 27.04 | 26.63 | 27.00 | 682,332 | +0.23(+0.87%) |
Jul 22, 2005 | 27.00 | 27.06 | 26.63 | 26.77 | 741,554 | -0.28(-1.05%) |
Jul 21, 2005 | 27.44 | 27.65 | 27.00 | 27.06 | 583,939 | -0.26(-0.96%) |
Jul 20, 2005 | 27.19 | 27.41 | 27.01 | 27.32 | 765,885 | +0.04(+0.14%) |
Jul 19, 2005 | 27.56 | 27.59 | 27.27 | 27.28 | 1,032,187 | -0.22(-0.79%) |
Jul 18, 2005 | 27.68 | 27.68 | 27.30 | 27.50 | 566,025 | -0.15(-0.54%) |
Jul 15, 2005 | 27.89 | 27.89 | 27.60 | 27.65 | 551,186 | -0.24(-0.86%) |
Jul 14, 2005 | 27.86 | 27.98 | 27.76 | 27.89 | 356,406 | +0.10(+0.35%) |
Jul 13, 2005 | 27.86 | 27.94 | 27.69 | 27.79 | 662,279 | +0.01(+0.03%) |
Jul 12, 2005 | 27.74 | 27.82 | 27.67 | 27.78 | 680,594 | +0.03(+0.11%) |
Jul 11, 2005 | 27.60 | 27.78 | 27.56 | 27.75 | 1,149,697 | +0.16(+0.60%) |
Jul 08, 2005 | 27.41 | 27.59 | 27.23 | 27.59 | 718,962 | +0.22(+0.82%) |
Jul 07, 2005 | 27.39 | 27.50 | 27.06 | 27.36 | 688,347 | -0.02(-0.08%) |
Jul 06, 2005 | 27.30 | 27.50 | 27.19 | 27.39 | 918,955 | +0.12(+0.44%) |
Jul 05, 2005 | 27.08 | 27.36 | 27.08 | 27.27 | 516,294 | +0.18(+0.66%) |
Jul 01, 2005 | 27.00 | 27.21 | 27.00 | 27.09 | 712,411 | +0.08(+0.30%) |
Jun 30, 2005 | 26.74 | 27.12 | 26.74 | 27.00 | 1,118,816 | +0.34(+1.29%) |
Jun 29, 2005 | 27.12 | 27.15 | 26.61 | 26.66 | 656,397 | -0.37(-1.38%) |
Jun 28, 2005 | 27.08 | 27.12 | 26.95 | 27.03 | 1,038,604 | +0.04(+0.14%) |
Jun 27, 2005 | 26.67 | 27.24 | 26.60 | 27.00 | 1,408,245 | +0.40(+1.52%) |
Jun 24, 2005 | 26.63 | 26.70 | 26.51 | 26.59 | 2,277,470 | -0.02(-0.06%) |
Jun 23, 2005 | 26.26 | 26.89 | 26.11 | 26.61 | 1,211,995 | -0.38(-1.41%) |
Jun 22, 2005 | 26.85 | 27.06 | 26.82 | 26.99 | 938,340 | +0.21(+0.78%) |
Jun 21, 2005 | 26.48 | 27.00 | 26.41 | 26.78 | 568,699 | +0.21(+0.79%) |
Jun 20, 2005 | 26.29 | 26.59 | 26.07 | 26.57 | 1,240,470 | +0.21(+0.79%) |
Jun 17, 2005 | 26.55 | 26.59 | 26.35 | 26.36 | 1,129,912 | -0.19(-0.73%) |
Jun 16, 2005 | 26.85 | 26.85 | 26.50 | 26.55 | 1,155,579 | -0.17(-0.64%) |
Jun 15, 2005 | 27.15 | 27.15 | 26.66 | 26.73 | 823,236 | -0.38(-1.41%) |
Jun 14, 2005 | 26.63 | 27.12 | 26.62 | 27.11 | 447,312 | +0.40(+1.51%) |
Jun 13, 2005 | 26.72 | 26.74 | 26.61 | 26.70 | 504,530 | +0.06(+0.22%) |
Jun 10, 2005 | 26.70 | 26.84 | 26.64 | 26.64 | 276,996 | -0.13(-0.50%) |
Jun 09, 2005 | 26.70 | 26.84 | 26.67 | 26.78 | 615,355 | +0.16(+0.59%) |
Jun 08, 2005 | 26.57 | 26.93 | 26.55 | 26.62 | 716,555 | +0.04(+0.14%) |
Jun 07, 2005 | 26.74 | 26.89 | 26.53 | 26.58 | 914,276 | -0.16(-0.59%) |
Jun 06, 2005 | 26.18 | 26.89 | 26.17 | 26.74 | 1,281,779 | +0.62(+2.38%) |
Jun 03, 2005 | 26.40 | 26.40 | 26.05 | 26.12 | 879,785 | -0.25(-0.94%) |
Jun 02, 2005 | 26.70 | 26.71 | 26.32 | 26.37 | 1,779,491 | -0.37(-1.37%) |