Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.54 | 32.90 | 32.41 | 32.82 | 744,970 | +0.33(+1.02%) |
May 30, 2006 | 32.65 | 32.70 | 32.10 | 32.49 | 740,253 | -0.20(-0.62%) |
May 26, 2006 | 32.44 | 32.76 | 32.32 | 32.70 | 582,107 | +0.25(+0.78%) |
May 25, 2006 | 32.18 | 32.56 | 32.08 | 32.44 | 448,727 | +0.36(+1.11%) |
May 24, 2006 | 31.80 | 32.26 | 31.63 | 32.09 | 824,220 | +0.25(+0.80%) |
May 23, 2006 | 32.56 | 32.56 | 31.80 | 31.83 | 867,265 | -0.38(-1.18%) |
May 22, 2006 | 32.22 | 32.50 | 31.37 | 32.21 | 1,081,900 | -0.05(-0.16%) |
May 19, 2006 | 32.09 | 32.60 | 31.76 | 32.26 | 1,419,890 | +0.20(+0.63%) |
May 18, 2006 | 31.91 | 32.40 | 31.89 | 32.06 | 843,443 | +0.07(+0.21%) |
May 17, 2006 | 32.05 | 32.16 | 31.77 | 31.99 | 1,250,305 | -0.25(-0.76%) |
May 16, 2006 | 32.35 | 32.37 | 31.81 | 32.24 | 546,139 | -0.13(-0.39%) |
May 15, 2006 | 32.14 | 32.47 | 31.97 | 32.37 | 928,471 | +0.28(+0.87%) |
May 12, 2006 | 32.22 | 32.28 | 32.00 | 32.09 | 709,473 | -0.20(-0.60%) |
May 11, 2006 | 32.32 | 32.43 | 31.87 | 32.28 | 499,320 | -0.06(-0.18%) |
May 10, 2006 | 32.39 | 32.56 | 32.17 | 32.34 | 446,369 | -0.03(-0.10%) |
May 09, 2006 | 32.69 | 32.79 | 32.32 | 32.37 | 410,046 | -0.39(-1.19%) |
May 08, 2006 | 32.65 | 32.90 | 32.58 | 32.76 | 563,474 | +0.12(+0.36%) |
May 05, 2006 | 32.24 | 32.73 | 32.18 | 32.65 | 540,478 | +0.47(+1.45%) |
May 04, 2006 | 32.09 | 32.65 | 32.09 | 32.18 | 553,332 | +0.09(+0.29%) |
May 03, 2006 | 32.28 | 32.28 | 31.91 | 32.09 | 406,154 | -0.20(-0.60%) |
May 02, 2006 | 31.76 | 32.33 | 31.71 | 32.28 | 717,610 | +0.47(+1.49%) |
May 01, 2006 | 31.84 | 32.25 | 31.73 | 31.81 | 770,443 | -0.25(-0.77%) |
Apr 28, 2006 | 32.25 | 32.25 | 31.88 | 32.05 | 549,559 | -0.20(-0.60%) |
Apr 27, 2006 | 32.37 | 32.65 | 31.96 | 32.25 | 601,920 | -0.13(-0.39%) |
Apr 26, 2006 | 32.22 | 32.51 | 32.22 | 32.37 | 460,992 | +0.27(+0.85%) |
Apr 25, 2006 | 32.58 | 32.63 | 31.93 | 32.10 | 612,416 | -0.46(-1.41%) |
Apr 24, 2006 | 32.22 | 32.78 | 32.15 | 32.56 | 613,005 | +0.33(+1.03%) |
Apr 21, 2006 | 33.15 | 33.15 | 32.20 | 32.23 | 1,195,939 | -0.56(-1.71%) |
Apr 20, 2006 | 32.24 | 33.06 | 32.24 | 32.79 | 671,971 | +0.55(+1.71%) |
Apr 19, 2006 | 32.25 | 32.42 | 32.12 | 32.24 | 658,645 | -0.07(-0.21%) |
Apr 18, 2006 | 32.17 | 32.42 | 32.09 | 32.31 | 598,618 | +0.14(+0.45%) |
Apr 17, 2006 | 32.16 | 32.32 | 32.02 | 32.16 | 375,020 | -0.06(-0.18%) |
Apr 13, 2006 | 32.03 | 32.32 | 31.91 | 32.22 | 575,503 | +0.20(+0.61%) |
Apr 12, 2006 | 31.73 | 32.14 | 31.71 | 32.03 | 617,133 | +0.32(+1.02%) |
Apr 11, 2006 | 32.17 | 32.21 | 31.63 | 31.70 | 794,030 | -0.45(-1.40%) |
Apr 10, 2006 | 32.26 | 32.43 | 32.06 | 32.15 | 537,647 | -0.02(-0.05%) |
Apr 07, 2006 | 32.43 | 32.71 | 32.10 | 32.17 | 721,620 | -0.31(-0.94%) |
Apr 06, 2006 | 32.54 | 32.64 | 32.26 | 32.48 | 642,960 | -0.10(-0.31%) |
Apr 05, 2006 | 32.77 | 32.83 | 32.37 | 32.58 | 718,554 | -0.31(-0.95%) |
Apr 04, 2006 | 32.69 | 32.94 | 32.51 | 32.89 | 687,892 | +0.24(+0.73%) |
Apr 03, 2006 | 32.31 | 32.91 | 32.31 | 32.65 | 851,698 | +0.26(+0.81%) |
Mar 31, 2006 | 32.62 | 32.89 | 32.39 | 32.39 | 550,384 | -0.31(-0.96%) |
Mar 30, 2006 | 32.69 | 32.99 | 32.57 | 32.71 | 610,175 | -0.05(-0.16%) |
Mar 29, 2006 | 32.72 | 32.93 | 32.44 | 32.76 | 505,098 | -0.08(-0.26%) |
Mar 28, 2006 | 32.90 | 33.05 | 32.62 | 32.84 | 683,410 | -0.14(-0.44%) |
Mar 27, 2006 | 33.07 | 33.11 | 32.70 | 32.99 | 720,441 | -0.08(-0.26%) |
Mar 24, 2006 | 33.32 | 33.37 | 32.93 | 33.07 | 725,748 | -0.04(-0.13%) |
Mar 23, 2006 | 32.71 | 33.13 | 32.65 | 33.11 | 861,722 | +0.31(+0.96%) |
Mar 22, 2006 | 32.60 | 32.89 | 32.46 | 32.80 | 1,076,003 | -0.07(-0.21%) |
Mar 21, 2006 | 33.07 | 33.31 | 32.76 | 32.87 | 1,182,259 | -0.24(-0.72%) |
Mar 20, 2006 | 33.32 | 33.53 | 33.03 | 33.10 | 910,192 | -0.21(-0.64%) |
Mar 17, 2006 | 33.37 | 33.54 | 33.20 | 33.32 | 1,299,836 | +0.03(+0.10%) |
Mar 16, 2006 | 33.37 | 33.54 | 33.17 | 33.28 | 1,071,286 | -0.04(-0.13%) |
Mar 15, 2006 | 33.10 | 33.48 | 32.90 | 33.32 | 830,824 | +0.31(+0.95%) |
Mar 14, 2006 | 32.78 | 33.10 | 32.76 | 33.01 | 955,477 | +0.13(+0.39%) |
Mar 13, 2006 | 33.30 | 33.40 | 32.70 | 32.88 | 1,431,329 | -0.40(-1.20%) |
Mar 10, 2006 | 33.15 | 33.45 | 33.07 | 33.28 | 2,064,620 | +0.24(+0.72%) |
Mar 09, 2006 | 33.49 | 34.34 | 32.86 | 33.04 | 3,409,388 | +2.11(+6.83%) |
Mar 08, 2006 | 30.57 | 30.96 | 30.36 | 30.93 | 951,468 | +0.36(+1.19%) |
Mar 07, 2006 | 30.31 | 30.66 | 29.64 | 30.57 | 574,324 | +0.26(+0.87%) |
Mar 06, 2006 | 30.40 | 30.51 | 30.14 | 30.31 | 323,720 | -0.14(-0.45%) |
Mar 03, 2006 | 30.31 | 30.63 | 30.18 | 30.44 | 435,047 | -0.10(-0.33%) |
Mar 02, 2006 | 30.48 | 30.65 | 30.24 | 30.54 | 733,295 | -0.11(-0.36%) |
Mar 01, 2006 | 30.65 | 30.80 | 30.48 | 30.65 | 674,212 | -0.03(-0.11%) |
Feb 28, 2006 | 30.87 | 30.81 | 30.54 | 30.69 | 780,468 | -0.19(-0.60%) |
Feb 27, 2006 | 30.95 | 31.19 | 30.78 | 30.87 | 439,529 | -0.08(-0.27%) |
Feb 24, 2006 | 30.96 | 31.04 | 30.75 | 30.96 | 481,276 | +0.01(+0.03%) |
Feb 23, 2006 | 30.65 | 31.01 | 30.57 | 30.95 | 1,030,246 | +0.12(+0.38%) |
Feb 22, 2006 | 30.55 | 30.87 | 30.55 | 30.83 | 994,631 | +0.37(+1.22%) |
Feb 21, 2006 | 30.42 | 30.59 | 30.31 | 30.46 | 776,104 | +0.20(+0.64%) |
Feb 17, 2006 | 30.20 | 30.44 | 30.20 | 30.26 | 678,457 | +0.07(+0.22%) |
Feb 16, 2006 | 29.68 | 30.26 | 29.64 | 30.20 | 729,521 | +0.47(+1.60%) |
Feb 15, 2006 | 29.65 | 29.81 | 29.41 | 29.72 | 597,085 | +0.14(+0.49%) |
Feb 14, 2006 | 28.66 | 29.68 | 28.65 | 29.58 | 1,041,921 | +0.87(+3.04%) |
Feb 13, 2006 | 29.15 | 29.15 | 28.53 | 28.70 | 1,040,152 | -0.64(-2.17%) |
Feb 10, 2006 | 29.51 | 30.36 | 29.00 | 29.34 | 1,237,922 | -0.36(-1.23%) |
Feb 09, 2006 | 29.55 | 30.09 | 29.54 | 29.70 | 774,689 | +0.02(+0.06%) |
Feb 08, 2006 | 29.85 | 29.85 | 29.53 | 29.69 | 627,157 | -0.12(-0.40%) |
Feb 07, 2006 | 30.00 | 30.31 | 29.56 | 29.81 | 1,129,662 | -0.13(-0.42%) |
Feb 06, 2006 | 29.75 | 30.02 | 29.64 | 29.93 | 492,244 | +0.10(+0.34%) |
Feb 03, 2006 | 29.72 | 30.03 | 29.38 | 29.83 | 672,797 | +0.06(+0.20%) |
Feb 02, 2006 | 30.31 | 30.46 | 29.70 | 29.77 | 994,513 | -0.59(-1.93%) |
Feb 01, 2006 | 29.60 | 30.38 | 29.56 | 30.36 | 1,070,696 | -0.01(-0.03%) |
Jan 31, 2006 | 30.11 | 30.53 | 29.98 | 30.37 | 544,605 | +0.07(+0.22%) |
Jan 30, 2006 | 30.29 | 30.44 | 30.14 | 30.30 | 369,242 | +0.02(+0.06%) |
Jan 27, 2006 | 30.35 | 30.68 | 30.09 | 30.28 | 607,699 | -0.06(-0.20%) |
Jan 26, 2006 | 30.36 | 30.64 | 30.31 | 30.34 | 812,545 | -0.01(-0.03%) |
Jan 25, 2006 | 30.46 | 30.70 | 30.29 | 30.35 | 1,029,184 | -0.11(-0.36%) |
Jan 24, 2006 | 30.19 | 30.50 | 30.05 | 30.46 | 641,427 | +0.37(+1.24%) |
Jan 23, 2006 | 29.70 | 30.22 | 29.70 | 30.09 | 605,458 | +0.40(+1.34%) |
Jan 20, 2006 | 30.03 | 30.03 | 29.69 | 29.69 | 797,096 | -0.35(-1.16%) |
Jan 19, 2006 | 29.86 | 30.08 | 29.82 | 30.03 | 714,780 | +0.19(+0.63%) |
Jan 18, 2006 | 29.85 | 29.92 | 29.51 | 29.85 | 642,606 | -0.05(-0.17%) |
Jan 17, 2006 | 29.68 | 29.97 | 29.63 | 29.90 | 467,125 | +0.03(+0.11%) |
Jan 13, 2006 | 30.00 | 30.13 | 29.81 | 29.86 | 401,083 | -0.10(-0.34%) |
Jan 12, 2006 | 30.48 | 30.48 | 29.92 | 29.97 | 521,727 | -0.53(-1.72%) |
Jan 11, 2006 | 30.15 | 30.54 | 30.08 | 30.49 | 1,051,473 | +0.34(+1.12%) |
Jan 10, 2006 | 30.20 | 30.26 | 29.81 | 30.15 | 546,492 | -0.25(-0.84%) |
Jan 09, 2006 | 30.53 | 30.61 | 30.09 | 30.41 | 754,169 | -0.16(-0.53%) |
Jan 06, 2006 | 30.46 | 30.59 | 29.99 | 30.57 | 1,227,780 | +0.32(+1.07%) |
Jan 05, 2006 | 29.99 | 30.30 | 29.83 | 30.25 | 1,103,009 | +0.25(+0.85%) |
Jan 04, 2006 | 30.23 | 30.24 | 29.88 | 29.99 | 1,411,045 | -0.28(-0.92%) |
Jan 03, 2006 | 29.67 | 30.29 | 29.51 | 30.27 | 1,855,410 | -0.48(-1.57%) |
Dec 30, 2005 | 30.98 | 30.98 | 30.75 | 30.76 | 583,051 | -0.29(-0.93%) |
Dec 29, 2005 | 31.12 | 31.26 | 30.92 | 31.04 | 581,282 | -0.13(-0.41%) |
Dec 28, 2005 | 31.20 | 31.50 | 31.07 | 31.17 | 995,102 | +0.27(+0.88%) |
Dec 27, 2005 | 30.59 | 30.92 | 30.59 | 30.90 | 1,048,289 | +0.31(+1.03%) |
Dec 23, 2005 | 30.39 | 30.65 | 30.32 | 30.59 | 906,772 | +0.20(+0.64%) |
Dec 22, 2005 | 30.48 | 30.58 | 30.28 | 30.39 | 761,245 | -0.15(-0.50%) |
Dec 21, 2005 | 30.20 | 30.59 | 30.20 | 30.54 | 573,381 | +0.42(+1.41%) |
Dec 20, 2005 | 30.10 | 30.33 | 30.02 | 30.12 | 664,777 | +0.04(+0.14%) |
Dec 19, 2005 | 29.76 | 30.20 | 29.76 | 30.08 | 1,097,113 | -0.20(-0.64%) |
Dec 16, 2005 | 29.96 | 30.31 | 29.76 | 30.27 | 1,605,750 | +0.32(+1.08%) |
Dec 15, 2005 | 30.32 | 30.21 | 29.67 | 29.95 | 1,167,871 | -0.36(-1.20%) |
Dec 14, 2005 | 29.91 | 30.42 | 29.81 | 30.31 | 1,553,860 | +0.41(+1.36%) |
Dec 13, 2005 | 29.55 | 30.03 | 29.55 | 29.91 | 1,186,976 | +0.31(+1.03%) |
Dec 12, 2005 | 29.47 | 29.64 | 29.31 | 29.60 | 1,236,036 | +0.28(+0.95%) |
Dec 09, 2005 | 28.22 | 29.36 | 28.22 | 29.32 | 1,142,044 | +0.42(+1.44%) |
Dec 08, 2005 | 28.81 | 29.03 | 28.70 | 28.91 | 569,843 | +0.08(+0.26%) |
Dec 07, 2005 | 28.73 | 29.10 | 28.69 | 28.83 | 653,810 | +0.02(+0.06%) |
Dec 06, 2005 | 28.92 | 29.20 | 28.75 | 28.81 | 837,546 | +0.02(+0.06%) |
Dec 05, 2005 | 28.58 | 28.84 | 28.41 | 28.80 | 840,612 | +0.10(+0.35%) |
Dec 02, 2005 | 28.69 | 28.80 | 27.76 | 28.69 | 328,438 | -0.12(-0.41%) |
Dec 01, 2005 | 28.37 | 28.82 | 28.29 | 28.81 | 829,645 | +0.60(+2.13%) |
Nov 30, 2005 | 28.61 | 28.74 | 28.19 | 28.21 | 688,128 | -0.32(-1.13%) |
Nov 29, 2005 | 28.16 | 28.58 | 28.20 | 28.53 | 655,343 | +0.38(+1.36%) |
Nov 28, 2005 | 28.09 | 28.33 | 28.03 | 28.15 | 431,038 | +0.02(+0.06%) |
Nov 25, 2005 | 28.23 | 28.25 | 28.08 | 28.14 | 228,550 | +0.04(+0.15%) |
Nov 23, 2005 | 28.19 | 28.27 | 28.02 | 28.09 | 473,611 | -0.19(-0.66%) |
Nov 22, 2005 | 28.33 | 28.46 | 28.01 | 28.28 | 609,939 | -0.14(-0.51%) |
Nov 21, 2005 | 28.30 | 28.45 | 28.18 | 28.42 | 402,498 | +0.14(+0.48%) |
Nov 18, 2005 | 28.70 | 28.73 | 28.11 | 28.29 | 823,395 | -0.20(-0.71%) |
Nov 17, 2005 | 28.10 | 28.49 | 27.95 | 28.49 | 955,359 | +0.39(+1.39%) |
Nov 16, 2005 | 28.12 | 28.24 | 28.02 | 28.10 | 560,526 | +0.02(+0.06%) |
Nov 15, 2005 | 28.06 | 28.27 | 27.98 | 28.08 | 964,676 | -0.13(-0.45%) |
Nov 14, 2005 | 28.15 | 28.28 | 28.03 | 28.21 | 648,267 | +0.02(+0.06%) |
Nov 11, 2005 | 28.02 | 28.24 | 27.98 | 28.19 | 466,771 | +0.22(+0.79%) |
Nov 10, 2005 | 27.60 | 28.09 | 27.52 | 27.97 | 666,310 | +0.47(+1.73%) |
Nov 09, 2005 | 27.62 | 27.91 | 27.49 | 27.50 | 646,262 | -0.11(-0.40%) |
Nov 08, 2005 | 27.80 | 27.97 | 27.57 | 27.61 | 499,556 | -0.17(-0.61%) |
Nov 07, 2005 | 27.86 | 27.98 | 27.61 | 27.78 | 700,039 | -0.07(-0.24%) |
Nov 04, 2005 | 28.07 | 28.15 | 27.63 | 27.85 | 524,321 | -0.16(-0.58%) |
Nov 03, 2005 | 28.27 | 28.36 | 27.91 | 28.01 | 1,058,195 | +0.04(+0.15%) |
Nov 02, 2005 | 27.99 | 28.19 | 27.83 | 27.97 | 1,215,398 | -0.02(-0.06%) |
Nov 01, 2005 | 27.98 | 28.08 | 27.77 | 27.98 | 888,139 | -0.07(-0.24%) |
Oct 31, 2005 | 28.19 | 28.24 | 27.87 | 28.05 | 1,096,877 | -0.10(-0.36%) |
Oct 28, 2005 | 27.84 | 28.19 | 27.84 | 28.15 | 1,018,217 | +0.37(+1.34%) |
Oct 27, 2005 | 28.11 | 28.19 | 27.76 | 27.78 | 543,072 | -0.26(-0.94%) |
Oct 26, 2005 | 27.72 | 28.23 | 27.55 | 28.04 | 830,588 | +0.37(+1.35%) |
Oct 25, 2005 | 28.07 | 28.07 | 27.47 | 27.67 | 1,383,803 | -0.36(-1.27%) |
Oct 24, 2005 | 27.86 | 28.04 | 27.68 | 28.02 | 981,776 | +0.34(+1.22%) |
Oct 21, 2005 | 27.39 | 27.69 | 26.91 | 27.69 | 2,896,506 | +0.45(+1.65%) |
Oct 20, 2005 | 27.62 | 27.62 | 27.09 | 27.24 | 1,251,956 | -0.38(-1.38%) |
Oct 19, 2005 | 27.35 | 27.68 | 27.08 | 27.62 | 1,370,241 | +0.21(+0.77%) |
Oct 18, 2005 | 27.53 | 27.74 | 27.16 | 27.41 | 1,890,671 | +0.49(+1.83%) |
Oct 17, 2005 | 26.90 | 26.98 | 26.74 | 26.91 | 704,402 | -0.04(-0.16%) |
Oct 14, 2005 | 27.01 | 27.09 | 26.69 | 26.96 | 537,647 | +0.13(+0.47%) |
Oct 13, 2005 | 26.76 | 27.30 | 26.72 | 26.83 | 834,480 | -0.05(-0.19%) |
Oct 12, 2005 | 26.88 | 27.20 | 26.83 | 26.88 | 870,921 | -0.01(-0.03%) |
Oct 11, 2005 | 27.00 | 27.16 | 26.74 | 26.89 | 683,292 | -0.11(-0.41%) |
Oct 10, 2005 | 27.22 | 27.26 | 26.83 | 27.00 | 1,005,480 | +0.51(+1.92%) |
Oct 07, 2005 | 26.39 | 26.64 | 26.39 | 26.49 | 773,038 | +0.15(+0.58%) |
Oct 06, 2005 | 26.51 | 26.81 | 26.23 | 26.34 | 939,203 | -0.19(-0.70%) |
Oct 05, 2005 | 27.06 | 27.12 | 26.52 | 26.52 | 572,909 | -0.53(-1.97%) |
Oct 04, 2005 | 27.52 | 27.72 | 27.06 | 27.06 | 674,565 | -0.45(-1.63%) |
Oct 03, 2005 | 27.55 | 27.80 | 27.27 | 27.51 | 1,532,868 | +0.43(+1.60%) |
Sep 30, 2005 | 27.14 | 27.32 | 27.03 | 27.08 | 595,316 | -0.08(-0.31%) |
Sep 29, 2005 | 27.05 | 27.33 | 26.96 | 27.16 | 930,948 | +0.11(+0.41%) |
Sep 28, 2005 | 26.87 | 27.13 | 26.84 | 27.05 | 968,804 | +0.19(+0.69%) |
Sep 27, 2005 | 26.88 | 27.00 | 26.68 | 26.86 | 1,010,787 | +0.04(+0.16%) |
Sep 26, 2005 | 27.00 | 27.08 | 26.69 | 26.82 | 582,343 | +0.03(+0.13%) |
Sep 23, 2005 | 26.79 | 27.01 | 26.37 | 26.79 | 573,970 | +0.16(+0.61%) |
Sep 22, 2005 | 26.51 | 26.67 | 26.20 | 26.63 | 869,388 | +0.13(+0.48%) |
Sep 21, 2005 | 26.95 | 27.00 | 26.42 | 26.50 | 854,764 | -0.64(-2.34%) |
Sep 20, 2005 | 27.44 | 27.55 | 27.01 | 27.13 | 955,124 | -0.20(-0.71%) |
Sep 19, 2005 | 27.60 | 27.60 | 27.28 | 27.33 | 957,246 | -0.31(-1.14%) |
Sep 16, 2005 | 27.77 | 28.19 | 27.58 | 27.64 | 4,002,817 | -0.01(-0.03%) |
Sep 15, 2005 | 27.72 | 27.81 | 27.60 | 27.65 | 517,953 | +0.03(+0.12%) |
Sep 14, 2005 | 27.86 | 27.96 | 27.62 | 27.62 | 628,219 | -0.32(-1.15%) |
Sep 13, 2005 | 28.06 | 28.22 | 27.85 | 27.94 | 775,515 | -0.14(-0.51%) |
Sep 12, 2005 | 28.14 | 28.25 | 27.95 | 28.08 | 686,712 | -0.15(-0.54%) |
Sep 09, 2005 | 27.98 | 28.26 | 27.88 | 28.24 | 694,142 | +0.25(+0.88%) |
Sep 08, 2005 | 28.45 | 28.45 | 27.91 | 27.99 | 988,144 | -0.52(-1.81%) |
Sep 07, 2005 | 28.58 | 28.71 | 28.40 | 28.51 | 1,426,258 | -0.05(-0.18%) |
Sep 06, 2005 | 28.45 | 28.65 | 28.28 | 28.56 | 1,050,884 | +0.47(+1.69%) |
Sep 02, 2005 | 28.17 | 28.20 | 27.89 | 28.08 | 671,617 | +0.10(+0.36%) |
Sep 01, 2005 | 27.96 | 28.25 | 27.87 | 27.98 | 969,865 | +0.00(+0.00%) |
Aug 31, 2005 | 27.30 | 27.99 | 27.22 | 27.98 | 1,374,487 | +0.76(+2.80%) |
Aug 30, 2005 | 26.96 | 27.26 | 26.91 | 27.22 | 856,297 | +0.09(+0.34%) |
Aug 29, 2005 | 26.84 | 27.27 | 26.74 | 27.13 | 428,679 | +0.20(+0.76%) |
Aug 26, 2005 | 27.20 | 27.24 | 26.85 | 26.92 | 557,224 | -0.34(-1.24%) |
Aug 25, 2005 | 27.22 | 27.36 | 27.15 | 27.26 | 647,913 | +0.20(+0.72%) |
Aug 24, 2005 | 26.98 | 27.39 | 26.97 | 27.07 | 792,261 | +0.14(+0.50%) |
Aug 23, 2005 | 27.28 | 27.33 | 26.93 | 26.93 | 665,839 | -0.31(-1.12%) |
Aug 22, 2005 | 27.33 | 27.61 | 27.16 | 27.24 | 479,154 | +0.03(+0.09%) |
Aug 19, 2005 | 27.33 | 27.39 | 27.09 | 27.21 | 445,661 | +0.08(+0.31%) |
Aug 18, 2005 | 27.33 | 27.41 | 27.09 | 27.13 | 445,543 | -0.36(-1.30%) |
Aug 17, 2005 | 27.35 | 27.49 | 27.24 | 27.48 | 386,578 | +0.13(+0.46%) |
Aug 16, 2005 | 27.83 | 27.91 | 27.36 | 27.36 | 484,225 | -0.47(-1.71%) |
Aug 15, 2005 | 27.94 | 27.95 | 27.61 | 27.83 | 555,691 | -0.15(-0.55%) |
Aug 12, 2005 | 28.28 | 28.33 | 27.83 | 27.98 | 532,458 | -0.47(-1.67%) |
Aug 11, 2005 | 28.49 | 28.60 | 28.18 | 28.46 | 398,843 | +0.14(+0.51%) |
Aug 10, 2005 | 28.19 | 28.65 | 28.18 | 28.31 | 813,842 | +0.25(+0.91%) |
Aug 09, 2005 | 28.34 | 28.35 | 27.97 | 28.06 | 626,685 | -0.19(-0.69%) |
Aug 08, 2005 | 28.24 | 28.41 | 28.10 | 28.25 | 684,472 | +0.14(+0.51%) |
Aug 05, 2005 | 28.15 | 28.28 | 27.90 | 28.11 | 984,842 | -0.13(-0.45%) |
Aug 04, 2005 | 28.58 | 28.68 | 28.23 | 28.24 | 935,193 | -0.36(-1.25%) |
Aug 03, 2005 | 28.63 | 28.80 | 28.55 | 28.59 | 606,165 | -0.06(-0.21%) |
Aug 02, 2005 | 28.65 | 28.90 | 28.49 | 28.65 | 784,477 | +0.08(+0.30%) |
Aug 01, 2005 | 28.52 | 28.83 | 28.40 | 28.57 | 853,939 | +0.09(+0.33%) |
Jul 29, 2005 | 28.71 | 28.95 | 28.47 | 28.47 | 1,428,853 | -0.21(-0.74%) |
Jul 28, 2005 | 28.66 | 28.95 | 28.59 | 28.69 | 987,319 | +0.19(+0.65%) |
Jul 27, 2005 | 28.52 | 28.80 | 28.41 | 28.50 | 1,215,987 | +0.09(+0.33%) |
Jul 26, 2005 | 28.40 | 28.60 | 28.20 | 28.41 | 1,231,436 | -0.06(-0.21%) |
Jul 25, 2005 | 27.22 | 28.86 | 27.09 | 28.47 | 2,425,725 | +1.42(+5.24%) |
Jul 22, 2005 | 26.96 | 27.13 | 26.80 | 27.05 | 722,092 | +0.09(+0.35%) |
Jul 21, 2005 | 27.13 | 27.24 | 26.94 | 26.96 | 538,355 | -0.26(-0.97%) |
Jul 20, 2005 | 26.89 | 27.38 | 26.80 | 27.22 | 457,808 | +0.34(+1.26%) |
Jul 19, 2005 | 27.09 | 27.13 | 26.74 | 26.88 | 647,088 | -0.06(-0.22%) |
Jul 18, 2005 | 26.94 | 27.10 | 26.80 | 26.94 | 586,353 | -0.14(-0.50%) |
Jul 15, 2005 | 27.13 | 27.22 | 26.92 | 27.08 | 585,292 | -0.06(-0.22%) |
Jul 14, 2005 | 27.26 | 27.39 | 27.08 | 27.13 | 697,208 | +0.20(+0.76%) |
Jul 13, 2005 | 27.13 | 27.30 | 26.88 | 26.93 | 766,906 | -0.26(-0.97%) |
Jul 12, 2005 | 27.21 | 27.30 | 26.95 | 27.19 | 888,021 | -0.14(-0.50%) |
Jul 11, 2005 | 27.34 | 27.58 | 27.29 | 27.33 | 720,205 | +0.12(+0.44%) |
Jul 08, 2005 | 26.88 | 27.36 | 26.76 | 27.21 | 463,115 | +0.34(+1.26%) |
Jul 07, 2005 | 26.46 | 26.91 | 26.07 | 26.87 | 679,637 | +0.07(+0.25%) |
Jul 06, 2005 | 27.00 | 27.10 | 26.74 | 26.80 | 550,738 | -0.33(-1.22%) |
Jul 05, 2005 | 27.26 | 27.27 | 26.84 | 27.13 | 701,572 | -0.20(-0.74%) |
Jul 01, 2005 | 27.55 | 27.56 | 27.14 | 27.34 | 716,195 | -0.10(-0.37%) |
Jun 30, 2005 | 27.27 | 27.46 | 27.16 | 27.44 | 963,497 | +0.09(+0.34%) |
Jun 29, 2005 | 27.23 | 27.41 | 27.12 | 27.35 | 548,497 | +0.12(+0.44%) |
Jun 28, 2005 | 26.96 | 27.24 | 26.96 | 27.23 | 516,066 | +0.34(+1.26%) |
Jun 27, 2005 | 26.92 | 26.96 | 26.74 | 26.89 | 562,649 | -0.03(-0.13%) |
Jun 24, 2005 | 26.91 | 27.12 | 26.82 | 26.92 | 1,003,004 | +0.01(+0.03%) |
Jun 23, 2005 | 27.37 | 27.42 | 26.64 | 26.91 | 584,702 | -0.45(-1.64%) |
Jun 22, 2005 | 27.36 | 27.59 | 27.17 | 27.36 | 731,408 | +0.00(+0.00%) |
Jun 21, 2005 | 27.63 | 27.72 | 27.12 | 27.36 | 809,950 | -0.25(-0.92%) |
Jun 20, 2005 | 27.72 | 27.75 | 27.35 | 27.62 | 456,393 | -0.23(-0.82%) |
Jun 17, 2005 | 27.97 | 27.97 | 27.27 | 27.85 | 682,113 | +0.14(+0.52%) |
Jun 16, 2005 | 27.52 | 27.80 | 27.52 | 27.70 | 409,103 | +0.17(+0.62%) |
Jun 15, 2005 | 27.56 | 27.63 | 27.22 | 27.53 | 821,272 | +0.03(+0.12%) |
Jun 14, 2005 | 27.33 | 27.51 | 27.30 | 27.50 | 362,991 | +0.14(+0.53%) |
Jun 13, 2005 | 27.41 | 27.60 | 27.19 | 27.36 | 563,239 | -0.14(-0.49%) |
Jun 10, 2005 | 27.13 | 27.74 | 27.13 | 27.49 | 459,223 | +0.03(+0.09%) |
Jun 09, 2005 | 27.41 | 27.47 | 27.17 | 27.47 | 480,451 | -0.08(-0.31%) |
Jun 08, 2005 | 27.73 | 27.79 | 27.40 | 27.55 | 358,746 | -0.03(-0.12%) |
Jun 07, 2005 | 27.78 | 28.02 | 27.58 | 27.58 | 681,877 | -0.22(-0.79%) |
Jun 06, 2005 | 27.75 | 27.94 | 27.66 | 27.80 | 649,564 | +0.02(+0.06%) |
Jun 03, 2005 | 27.81 | 27.97 | 27.61 | 27.79 | 728,932 | -0.10(-0.37%) |
Jun 02, 2005 | 27.72 | 27.91 | 27.42 | 27.89 | 682,113 | +0.16(+0.58%) |