Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.95 | 32.02 | 31.66 | 31.84 | 779,190 | -0.01(-0.02%) |
Mar 30, 2006 | 31.91 | 32.29 | 31.67 | 31.85 | 469,983 | -0.10(-0.32%) |
Mar 29, 2006 | 31.35 | 32.14 | 31.35 | 31.95 | 682,463 | +0.73(+2.34%) |
Mar 28, 2006 | 31.60 | 31.81 | 31.23 | 31.23 | 576,150 | -0.50(-1.56%) |
Mar 27, 2006 | 31.55 | 31.93 | 31.33 | 31.72 | 772,654 | +0.10(+0.33%) |
Mar 24, 2006 | 31.95 | 31.98 | 31.58 | 31.62 | 720,950 | -0.67(-2.09%) |
Mar 23, 2006 | 31.67 | 32.42 | 31.65 | 32.29 | 845,562 | +0.54(+1.69%) |
Mar 22, 2006 | 31.55 | 31.84 | 31.20 | 31.76 | 703,812 | +0.11(+0.35%) |
Mar 21, 2006 | 31.13 | 32.04 | 31.04 | 31.65 | 922,683 | +0.32(+1.01%) |
Mar 20, 2006 | 31.16 | 31.48 | 31.00 | 31.33 | 1,483,438 | -0.41(-1.30%) |
Mar 17, 2006 | 32.74 | 32.82 | 31.58 | 31.74 | 1,697,516 | -0.90(-2.74%) |
Mar 16, 2006 | 30.72 | 33.33 | 30.72 | 32.64 | 3,665,897 | +2.88(+9.67%) |
Mar 15, 2006 | 29.28 | 29.90 | 29.28 | 29.76 | 771,637 | +0.49(+1.67%) |
Mar 14, 2006 | 29.03 | 29.30 | 28.96 | 29.27 | 493,656 | +0.19(+0.64%) |
Mar 13, 2006 | 29.41 | 29.49 | 29.01 | 29.08 | 378,629 | -0.27(-0.92%) |
Mar 10, 2006 | 28.93 | 29.44 | 28.88 | 29.35 | 275,221 | +0.43(+1.48%) |
Mar 09, 2006 | 29.25 | 29.25 | 28.88 | 28.93 | 290,326 | -0.33(-1.13%) |
Mar 08, 2006 | 28.93 | 29.36 | 28.82 | 29.26 | 283,064 | +0.20(+0.69%) |
Mar 07, 2006 | 29.38 | 29.45 | 28.95 | 29.06 | 453,861 | -0.32(-1.10%) |
Mar 06, 2006 | 29.50 | 29.70 | 29.19 | 29.38 | 250,096 | -0.18(-0.61%) |
Mar 03, 2006 | 29.61 | 29.95 | 29.50 | 29.56 | 317,195 | -0.19(-0.62%) |
Mar 02, 2006 | 29.61 | 29.78 | 29.44 | 29.74 | 559,593 | +0.07(+0.23%) |
Mar 01, 2006 | 29.66 | 29.79 | 29.46 | 29.68 | 600,985 | +0.02(+0.07%) |
Feb 28, 2006 | 30.08 | 30.05 | 29.56 | 29.66 | 500,046 | -0.43(-1.42%) |
Feb 27, 2006 | 29.83 | 30.17 | 29.83 | 30.08 | 467,514 | +0.25(+0.85%) |
Feb 24, 2006 | 29.75 | 29.83 | 29.47 | 29.83 | 535,920 | +0.08(+0.28%) |
Feb 23, 2006 | 29.71 | 29.95 | 29.52 | 29.74 | 462,140 | -0.12(-0.42%) |
Feb 22, 2006 | 29.69 | 29.92 | 29.48 | 29.87 | 626,982 | +0.18(+0.60%) |
Feb 21, 2006 | 29.90 | 29.97 | 29.30 | 29.69 | 623,787 | -0.32(-1.06%) |
Feb 17, 2006 | 30.08 | 30.14 | 29.69 | 30.01 | 743,026 | +0.14(+0.48%) |
Feb 16, 2006 | 29.54 | 29.88 | 29.30 | 29.86 | 711,364 | +0.39(+1.31%) |
Feb 15, 2006 | 29.17 | 29.52 | 29.10 | 29.48 | 968,577 | +0.21(+0.73%) |
Feb 14, 2006 | 28.79 | 29.26 | 28.75 | 29.26 | 792,406 | +0.48(+1.67%) |
Feb 13, 2006 | 28.84 | 28.88 | 28.60 | 28.78 | 638,020 | -0.06(-0.21%) |
Feb 10, 2006 | 28.68 | 28.93 | 28.51 | 28.84 | 660,241 | +0.18(+0.62%) |
Feb 09, 2006 | 28.57 | 28.78 | 28.37 | 28.66 | 994,865 | +0.13(+0.46%) |
Feb 08, 2006 | 28.29 | 28.59 | 28.17 | 28.53 | 720,950 | +0.28(+0.97%) |
Feb 07, 2006 | 28.43 | 28.64 | 28.12 | 28.26 | 668,375 | -0.17(-0.61%) |
Feb 06, 2006 | 28.47 | 28.47 | 27.86 | 28.43 | 1,222,449 | +0.04(+0.15%) |
Feb 03, 2006 | 28.68 | 28.92 | 28.35 | 28.39 | 610,280 | -0.54(-1.86%) |
Feb 02, 2006 | 28.68 | 29.18 | 28.68 | 28.93 | 709,041 | -0.25(-0.85%) |
Feb 01, 2006 | 29.21 | 29.34 | 29.06 | 29.17 | 849,919 | -0.03(-0.12%) |
Jan 31, 2006 | 28.99 | 29.30 | 28.86 | 29.21 | 720,805 | +0.11(+0.38%) |
Jan 30, 2006 | 28.85 | 29.18 | 28.78 | 29.10 | 1,189,336 | +0.49(+1.71%) |
Jan 27, 2006 | 28.93 | 29.26 | 28.50 | 28.61 | 1,316,562 | -0.32(-1.10%) |
Jan 26, 2006 | 28.75 | 29.01 | 28.62 | 28.93 | 1,296,229 | +0.25(+0.86%) |
Jan 25, 2006 | 29.23 | 29.30 | 28.51 | 28.68 | 1,074,890 | -0.38(-1.30%) |
Jan 24, 2006 | 28.78 | 29.29 | 28.75 | 29.06 | 1,180,912 | +0.30(+1.03%) |
Jan 23, 2006 | 28.79 | 28.89 | 28.30 | 28.76 | 821,744 | -0.03(-0.12%) |
Jan 20, 2006 | 29.68 | 29.68 | 28.73 | 28.79 | 967,706 | -0.48(-1.65%) |
Jan 19, 2006 | 29.24 | 29.32 | 28.88 | 29.28 | 613,330 | +0.17(+0.59%) |
Jan 18, 2006 | 29.36 | 29.78 | 29.05 | 29.10 | 829,296 | -0.42(-1.42%) |
Jan 17, 2006 | 29.45 | 29.64 | 29.17 | 29.52 | 718,336 | -0.25(-0.86%) |
Jan 13, 2006 | 30.02 | 30.23 | 29.50 | 29.78 | 1,141,117 | -0.32(-1.07%) |
Jan 12, 2006 | 30.43 | 30.81 | 29.99 | 30.10 | 1,896,343 | +0.19(+0.62%) |
Jan 11, 2006 | 29.25 | 30.00 | 29.21 | 29.92 | 1,558,815 | +0.65(+2.24%) |
Jan 10, 2006 | 28.99 | 29.37 | 28.84 | 29.26 | 2,482,951 | +0.01(+0.02%) |
Jan 09, 2006 | 28.96 | 29.60 | 28.96 | 29.26 | 1,451,486 | +0.48(+1.65%) |
Jan 06, 2006 | 29.06 | 29.19 | 28.70 | 28.78 | 1,152,446 | -0.17(-0.59%) |
Jan 05, 2006 | 28.65 | 29.14 | 28.63 | 28.95 | 1,199,212 | +0.30(+1.06%) |
Jan 04, 2006 | 28.90 | 28.90 | 28.26 | 28.65 | 1,144,603 | -0.27(-0.93%) |
Jan 03, 2006 | 29.64 | 29.64 | 28.63 | 28.92 | 1,435,801 | -0.46(-1.57%) |
Dec 30, 2005 | 29.21 | 29.55 | 28.97 | 29.38 | 800,975 | +0.17(+0.59%) |
Dec 29, 2005 | 29.47 | 29.61 | 29.15 | 29.21 | 636,859 | -0.25(-0.86%) |
Dec 28, 2005 | 29.23 | 29.73 | 29.23 | 29.46 | 495,254 | +0.20(+0.68%) |
Dec 27, 2005 | 29.62 | 29.76 | 29.26 | 29.26 | 375,434 | -0.26(-0.89%) |
Dec 23, 2005 | 29.46 | 29.70 | 29.43 | 29.52 | 257,793 | +0.10(+0.33%) |
Dec 22, 2005 | 29.35 | 29.58 | 29.26 | 29.43 | 597,935 | +0.03(+0.12%) |
Dec 21, 2005 | 29.19 | 29.85 | 29.12 | 29.39 | 755,807 | +0.36(+1.26%) |
Dec 20, 2005 | 29.01 | 29.26 | 28.71 | 29.03 | 690,160 | +0.03(+0.10%) |
Dec 19, 2005 | 29.44 | 29.72 | 28.97 | 29.00 | 859,941 | -0.44(-1.50%) |
Dec 16, 2005 | 30.19 | 30.28 | 29.41 | 29.44 | 1,042,938 | -0.29(-0.97%) |
Dec 15, 2005 | 29.10 | 29.81 | 28.86 | 29.73 | 1,435,801 | +0.60(+2.06%) |
Dec 14, 2005 | 28.99 | 29.22 | 28.86 | 29.13 | 904,673 | -0.03(-0.09%) |
Dec 13, 2005 | 28.84 | 29.16 | 28.55 | 29.16 | 714,414 | +0.26(+0.91%) |
Dec 12, 2005 | 29.03 | 29.48 | 28.78 | 28.90 | 888,407 | -0.09(-0.31%) |
Dec 09, 2005 | 28.73 | 29.00 | 28.38 | 28.99 | 639,763 | +0.21(+0.74%) |
Dec 08, 2005 | 28.64 | 28.86 | 28.43 | 28.77 | 751,450 | +0.27(+0.94%) |
Dec 07, 2005 | 28.75 | 28.91 | 28.13 | 28.51 | 884,631 | -0.43(-1.50%) |
Dec 06, 2005 | 28.69 | 29.10 | 28.64 | 28.94 | 1,562,156 | +0.25(+0.89%) |
Dec 05, 2005 | 28.44 | 28.88 | 28.09 | 28.68 | 1,419,680 | -0.01(-0.05%) |
Dec 02, 2005 | 28.61 | 28.91 | 28.49 | 28.70 | 569,905 | +0.00(+0.00%) |
Dec 01, 2005 | 27.78 | 28.85 | 27.78 | 28.70 | 1,168,712 | +0.92(+3.32%) |
Nov 30, 2005 | 28.10 | 28.50 | 27.75 | 27.78 | 1,104,227 | -0.09(-0.32%) |
Nov 29, 2005 | 28.11 | 28.30 | 27.80 | 27.86 | 1,202,552 | +0.00(+0.00%) |
Nov 28, 2005 | 28.88 | 28.91 | 27.80 | 27.86 | 1,030,157 | -0.81(-2.81%) |
Nov 25, 2005 | 28.46 | 28.75 | 28.13 | 28.67 | 282,338 | +0.16(+0.56%) |
Nov 23, 2005 | 28.75 | 28.92 | 28.46 | 28.51 | 749,707 | -0.05(-0.19%) |
Nov 22, 2005 | 28.27 | 28.61 | 27.93 | 28.57 | 914,259 | +0.30(+1.05%) |
Nov 21, 2005 | 27.33 | 28.28 | 27.33 | 28.27 | 1,093,916 | +0.67(+2.45%) |
Nov 18, 2005 | 27.87 | 27.87 | 27.33 | 27.60 | 810,270 | +0.07(+0.25%) |
Nov 17, 2005 | 27.61 | 28.35 | 27.13 | 27.53 | 1,754,593 | +1.05(+3.98%) |
Nov 16, 2005 | 25.90 | 26.48 | 25.79 | 26.47 | 620,883 | +0.65(+2.53%) |
Nov 15, 2005 | 26.37 | 26.41 | 25.79 | 25.82 | 683,624 | -0.61(-2.29%) |
Nov 14, 2005 | 26.52 | 26.52 | 26.30 | 26.43 | 580,943 | -0.13(-0.49%) |
Nov 11, 2005 | 26.16 | 26.70 | 26.07 | 26.56 | 512,827 | +0.52(+1.98%) |
Nov 10, 2005 | 26.06 | 26.11 | 25.68 | 26.04 | 635,261 | +0.03(+0.13%) |
Nov 09, 2005 | 25.94 | 26.21 | 25.37 | 26.01 | 518,346 | +0.01(+0.05%) |
Nov 08, 2005 | 26.25 | 26.29 | 25.79 | 25.99 | 524,591 | -0.40(-1.51%) |
Nov 07, 2005 | 26.16 | 26.76 | 26.04 | 26.39 | 1,001,255 | +0.58(+2.24%) |
Nov 04, 2005 | 25.87 | 25.88 | 25.58 | 25.81 | 592,562 | -0.06(-0.21%) |
Nov 03, 2005 | 25.77 | 26.13 | 25.71 | 25.87 | 1,271,249 | +0.36(+1.43%) |
Nov 02, 2005 | 24.50 | 25.52 | 24.48 | 25.50 | 1,212,573 | +1.01(+4.10%) |
Nov 01, 2005 | 24.67 | 24.77 | 24.37 | 24.50 | 753,338 | -0.40(-1.60%) |
Oct 31, 2005 | 24.31 | 25.07 | 24.31 | 24.90 | 1,218,818 | +0.65(+2.70%) |
Oct 28, 2005 | 23.84 | 24.28 | 23.47 | 24.24 | 958,120 | +0.63(+2.68%) |
Oct 27, 2005 | 24.22 | 24.24 | 23.55 | 23.61 | 1,004,160 | -0.61(-2.50%) |
Oct 26, 2005 | 24.76 | 25.07 | 24.22 | 24.22 | 1,272,120 | -0.85(-3.41%) |
Oct 25, 2005 | 25.37 | 25.37 | 24.88 | 25.07 | 506,872 | -0.39(-1.51%) |
Oct 24, 2005 | 24.93 | 25.54 | 24.83 | 25.46 | 542,310 | +0.56(+2.27%) |
Oct 21, 2005 | 25.54 | 26.12 | 24.87 | 24.89 | 1,155,641 | -0.21(-0.85%) |
Oct 20, 2005 | 25.23 | 25.70 | 25.07 | 25.10 | 1,317,288 | -0.19(-0.74%) |
Oct 19, 2005 | 24.62 | 25.29 | 24.24 | 25.29 | 1,080,118 | +0.76(+3.09%) |
Oct 18, 2005 | 24.79 | 25.03 | 24.26 | 24.53 | 1,442,336 | -0.67(-2.65%) |
Oct 17, 2005 | 25.27 | 25.65 | 24.89 | 25.20 | 669,391 | -0.34(-1.35%) |
Oct 14, 2005 | 25.54 | 25.73 | 25.12 | 25.54 | 660,241 | +0.29(+1.15%) |
Oct 13, 2005 | 24.71 | 25.38 | 24.71 | 25.26 | 930,816 | +0.55(+2.23%) |
Oct 12, 2005 | 24.90 | 24.90 | 23.89 | 24.70 | 1,322,807 | -0.20(-0.80%) |
Oct 11, 2005 | 25.12 | 25.41 | 24.89 | 24.90 | 688,562 | -0.23(-0.93%) |
Oct 10, 2005 | 25.82 | 25.92 | 25.04 | 25.14 | 664,744 | -0.68(-2.64%) |
Oct 07, 2005 | 25.60 | 26.05 | 25.60 | 25.82 | 520,815 | +0.22(+0.86%) |
Oct 06, 2005 | 25.51 | 26.03 | 25.41 | 25.60 | 867,493 | +0.10(+0.38%) |
Oct 05, 2005 | 26.20 | 26.20 | 25.50 | 25.50 | 679,994 | -0.62(-2.37%) |
Oct 04, 2005 | 26.10 | 26.38 | 26.06 | 26.12 | 567,000 | +0.14(+0.56%) |
Oct 03, 2005 | 26.10 | 26.34 | 25.77 | 25.98 | 899,300 | +0.02(+0.08%) |
Sep 30, 2005 | 25.30 | 26.03 | 25.17 | 25.96 | 923,844 | +0.65(+2.58%) |
Sep 29, 2005 | 25.29 | 25.33 | 24.89 | 25.30 | 874,029 | +0.02(+0.08%) |
Sep 28, 2005 | 25.47 | 25.62 | 25.28 | 25.28 | 1,260,937 | -0.19(-0.73%) |
Sep 27, 2005 | 25.23 | 25.59 | 24.95 | 25.47 | 774,833 | +0.20(+0.79%) |
Sep 26, 2005 | 25.37 | 25.79 | 25.05 | 25.27 | 732,133 | +0.00(+0.00%) |
Sep 23, 2005 | 25.18 | 25.37 | 24.79 | 25.27 | 1,048,457 | +0.47(+1.89%) |
Sep 22, 2005 | 24.92 | 25.06 | 24.27 | 24.80 | 1,666,871 | -0.11(-0.44%) |
Sep 21, 2005 | 25.70 | 25.70 | 24.90 | 24.91 | 1,628,238 | -0.79(-3.08%) |
Sep 20, 2005 | 26.74 | 26.74 | 25.46 | 25.70 | 1,700,130 | -1.03(-3.84%) |
Sep 19, 2005 | 26.72 | 27.09 | 26.72 | 26.73 | 1,123,108 | +0.19(+0.70%) |
Sep 16, 2005 | 26.62 | 26.80 | 26.30 | 26.54 | 1,678,925 | -0.07(-0.26%) |
Sep 15, 2005 | 26.65 | 26.80 | 26.27 | 26.61 | 819,856 | -0.01(-0.03%) |
Sep 14, 2005 | 26.86 | 26.86 | 26.54 | 26.62 | 1,204,150 | -0.06(-0.23%) |
Sep 13, 2005 | 26.44 | 26.82 | 26.18 | 26.68 | 932,123 | -0.05(-0.18%) |
Sep 12, 2005 | 26.99 | 27.00 | 26.30 | 26.73 | 949,842 | +0.04(+0.15%) |
Sep 09, 2005 | 26.34 | 26.69 | 26.30 | 26.69 | 562,788 | +0.28(+1.07%) |
Sep 08, 2005 | 26.43 | 26.57 | 26.13 | 26.41 | 679,122 | -0.03(-0.10%) |
Sep 07, 2005 | 25.90 | 26.59 | 25.89 | 26.43 | 1,021,879 | +0.50(+1.91%) |
Sep 06, 2005 | 25.20 | 25.99 | 25.20 | 25.94 | 1,317,724 | +0.74(+2.95%) |
Sep 02, 2005 | 25.90 | 26.03 | 24.97 | 25.19 | 1,257,161 | -0.67(-2.61%) |
Sep 01, 2005 | 25.94 | 26.30 | 25.64 | 25.87 | 846,870 | -0.14(-0.53%) |
Aug 31, 2005 | 25.46 | 26.05 | 25.45 | 26.01 | 908,304 | +0.56(+2.19%) |
Aug 30, 2005 | 25.77 | 25.85 | 25.27 | 25.45 | 903,076 | -0.32(-1.26%) |
Aug 29, 2005 | 25.65 | 26.12 | 25.54 | 25.77 | 1,284,465 | +0.14(+0.56%) |
Aug 26, 2005 | 25.86 | 25.81 | 25.48 | 25.63 | 1,109,746 | -0.23(-0.91%) |
Aug 25, 2005 | 25.75 | 26.10 | 25.48 | 25.86 | 1,255,273 | +0.45(+1.79%) |
Aug 24, 2005 | 25.48 | 26.07 | 25.41 | 25.41 | 1,435,946 | +0.06(+0.24%) |
Aug 23, 2005 | 25.25 | 25.61 | 24.92 | 25.34 | 1,362,602 | +0.04(+0.16%) |
Aug 22, 2005 | 25.48 | 25.62 | 24.79 | 25.30 | 1,373,495 | -0.34(-1.34%) |
Aug 19, 2005 | 25.93 | 25.96 | 25.29 | 25.65 | 1,689,818 | -0.10(-0.40%) |
Aug 18, 2005 | 26.34 | 26.61 | 25.67 | 25.75 | 2,154,718 | -1.42(-5.22%) |
Aug 17, 2005 | 27.16 | 27.33 | 26.69 | 27.17 | 2,338,006 | -0.17(-0.63%) |
Aug 16, 2005 | 27.92 | 27.98 | 27.31 | 27.34 | 859,215 | -0.67(-2.41%) |
Aug 15, 2005 | 27.75 | 28.06 | 27.69 | 28.02 | 688,272 | -0.01(-0.02%) |
Aug 12, 2005 | 27.86 | 28.17 | 27.82 | 28.02 | 816,225 | -0.06(-0.20%) |
Aug 11, 2005 | 28.22 | 28.48 | 27.58 | 28.08 | 1,100,161 | -0.21(-0.75%) |
Aug 10, 2005 | 28.71 | 28.88 | 28.16 | 28.29 | 920,068 | -0.16(-0.56%) |
Aug 09, 2005 | 28.54 | 28.88 | 28.30 | 28.45 | 624,078 | +0.06(+0.22%) |
Aug 08, 2005 | 28.22 | 28.70 | 28.22 | 28.39 | 837,139 | +0.18(+0.63%) |
Aug 05, 2005 | 28.44 | 28.44 | 27.94 | 28.21 | 986,877 | -0.12(-0.44%) |
Aug 04, 2005 | 28.76 | 28.76 | 28.09 | 28.33 | 1,020,717 | -0.43(-1.48%) |
Aug 03, 2005 | 28.82 | 29.00 | 28.66 | 28.76 | 1,036,838 | -0.08(-0.26%) |
Aug 02, 2005 | 28.61 | 29.00 | 28.44 | 28.84 | 949,987 | +0.21(+0.72%) |
Aug 01, 2005 | 27.59 | 28.70 | 27.59 | 28.63 | 783,692 | +0.39(+1.37%) |
Jul 29, 2005 | 28.33 | 28.47 | 28.02 | 28.24 | 439,193 | -0.19(-0.68%) |
Jul 28, 2005 | 28.23 | 28.46 | 28.15 | 28.44 | 553,929 | +0.24(+0.85%) |
Jul 27, 2005 | 28.09 | 28.25 | 27.98 | 28.20 | 575,569 | +0.20(+0.71%) |
Jul 26, 2005 | 27.86 | 28.15 | 27.81 | 28.00 | 871,850 | +0.14(+0.49%) |
Jul 25, 2005 | 27.96 | 28.08 | 27.40 | 27.86 | 1,538,337 | -0.61(-2.13%) |
Jul 22, 2005 | 28.60 | 28.81 | 28.24 | 28.46 | 912,516 | -0.14(-0.48%) |
Jul 21, 2005 | 28.95 | 28.95 | 28.37 | 28.60 | 846,870 | -0.33(-1.14%) |
Jul 20, 2005 | 28.82 | 28.97 | 28.64 | 28.93 | 742,009 | -0.04(-0.14%) |
Jul 19, 2005 | 29.01 | 29.12 | 28.68 | 28.97 | 1,865,699 | -0.17(-0.59%) |
Jul 18, 2005 | 27.82 | 29.26 | 27.82 | 29.15 | 2,460,149 | +1.39(+5.01%) |
Jul 15, 2005 | 27.88 | 28.09 | 27.50 | 27.75 | 1,082,297 | -0.19(-0.69%) |
Jul 14, 2005 | 28.41 | 28.51 | 27.89 | 27.95 | 855,148 | -0.12(-0.42%) |
Jul 13, 2005 | 28.51 | 28.51 | 27.83 | 28.06 | 2,054,650 | -0.36(-1.28%) |
Jul 12, 2005 | 27.89 | 28.57 | 27.71 | 28.43 | 3,134,188 | +1.05(+3.85%) |
Jul 11, 2005 | 27.61 | 27.68 | 27.30 | 27.38 | 931,978 | -0.48(-1.71%) |
Jul 08, 2005 | 27.33 | 27.91 | 27.27 | 27.85 | 705,846 | +0.48(+1.76%) |
Jul 07, 2005 | 27.16 | 27.37 | 26.78 | 27.37 | 847,596 | +0.22(+0.81%) |
Jul 06, 2005 | 27.64 | 27.68 | 27.13 | 27.15 | 1,082,732 | -0.49(-1.77%) |
Jul 05, 2005 | 27.03 | 27.68 | 27.03 | 27.64 | 656,465 | +0.52(+1.90%) |
Jul 01, 2005 | 26.85 | 27.27 | 26.81 | 27.12 | 734,457 | +0.41(+1.52%) |
Jun 30, 2005 | 27.16 | 27.32 | 26.65 | 26.72 | 913,823 | -0.25(-0.94%) |
Jun 29, 2005 | 26.62 | 27.09 | 26.61 | 26.97 | 813,901 | +0.36(+1.35%) |
Jun 28, 2005 | 26.21 | 26.81 | 26.21 | 26.61 | 543,908 | +0.54(+2.06%) |
Jun 27, 2005 | 25.75 | 26.10 | 25.74 | 26.07 | 819,856 | +0.20(+0.77%) |
Jun 24, 2005 | 25.85 | 26.00 | 25.61 | 25.88 | 939,966 | +0.03(+0.11%) |
Jun 23, 2005 | 26.27 | 26.58 | 25.82 | 25.85 | 935,609 | -0.60(-2.26%) |
Jun 22, 2005 | 26.27 | 26.68 | 26.25 | 26.45 | 718,917 | +0.16(+0.60%) |
Jun 21, 2005 | 26.51 | 26.51 | 26.07 | 26.29 | 717,464 | -0.34(-1.29%) |
Jun 20, 2005 | 26.51 | 26.69 | 26.31 | 26.63 | 407,676 | -0.12(-0.46%) |
Jun 17, 2005 | 27.33 | 27.33 | 26.68 | 26.76 | 922,973 | -0.08(-0.28%) |
Jun 16, 2005 | 26.56 | 26.85 | 26.56 | 26.83 | 470,564 | +0.27(+1.01%) |
Jun 15, 2005 | 26.78 | 26.78 | 26.30 | 26.56 | 676,217 | -0.22(-0.82%) |
Jun 14, 2005 | 26.58 | 26.85 | 26.58 | 26.78 | 648,042 | +0.15(+0.57%) |
Jun 13, 2005 | 26.27 | 26.82 | 26.23 | 26.63 | 711,364 | +0.23(+0.89%) |
Jun 10, 2005 | 26.37 | 26.47 | 26.23 | 26.40 | 496,561 | +0.02(+0.08%) |
Jun 09, 2005 | 26.13 | 26.55 | 26.07 | 26.38 | 745,931 | +0.18(+0.68%) |
Jun 08, 2005 | 26.47 | 26.57 | 26.14 | 26.20 | 660,387 | -0.28(-1.04%) |
Jun 07, 2005 | 26.46 | 26.78 | 26.40 | 26.47 | 738,814 | -0.01(-0.03%) |
Jun 06, 2005 | 26.12 | 26.51 | 26.12 | 26.48 | 941,563 | +0.19(+0.71%) |
Jun 03, 2005 | 26.27 | 26.72 | 26.23 | 26.30 | 717,174 | -0.21(-0.81%) |
Jun 02, 2005 | 26.36 | 26.63 | 26.26 | 26.51 | 839,317 | +0.17(+0.63%) |
Jun 01, 2005 | 26.07 | 26.68 | 26.07 | 26.34 | 1,017,231 | +0.28(+1.08%) |
May 31, 2005 | 26.39 | 26.39 | 26.03 | 26.06 | 733,586 | -0.30(-1.12%) |
May 27, 2005 | 26.21 | 26.48 | 26.16 | 26.36 | 583,121 | +0.14(+0.55%) |
May 26, 2005 | 25.98 | 26.25 | 25.91 | 26.21 | 775,849 | +0.30(+1.17%) |
May 25, 2005 | 25.54 | 26.03 | 25.54 | 25.91 | 932,559 | +0.26(+1.02%) |
May 24, 2005 | 25.80 | 25.96 | 25.51 | 25.65 | 1,082,297 | -0.31(-1.19%) |
May 23, 2005 | 25.54 | 26.13 | 25.53 | 25.96 | 1,102,339 | +0.28(+1.07%) |
May 20, 2005 | 25.89 | 25.89 | 25.51 | 25.68 | 745,640 | +0.10(+0.38%) |
May 19, 2005 | 24.99 | 25.70 | 24.97 | 25.59 | 1,792,936 | +0.40(+1.59%) |
May 18, 2005 | 24.68 | 25.27 | 24.55 | 25.19 | 2,221,817 | +0.59(+2.38%) |
May 17, 2005 | 24.79 | 25.07 | 24.29 | 24.60 | 2,168,225 | +0.19(+0.76%) |
May 16, 2005 | 23.75 | 24.55 | 23.75 | 24.42 | 1,551,699 | +0.67(+2.84%) |
May 13, 2005 | 24.51 | 24.58 | 23.48 | 23.74 | 1,822,709 | -0.77(-3.15%) |
May 12, 2005 | 24.94 | 24.95 | 24.37 | 24.51 | 1,289,694 | -0.36(-1.44%) |
May 11, 2005 | 24.84 | 24.94 | 24.48 | 24.87 | 551,605 | +0.03(+0.11%) |
May 10, 2005 | 25.11 | 25.11 | 24.64 | 24.84 | 505,420 | -0.27(-1.07%) |
May 09, 2005 | 24.75 | 25.12 | 24.72 | 25.11 | 549,281 | +0.29(+1.17%) |
May 06, 2005 | 25.32 | 25.32 | 24.63 | 24.82 | 684,351 | -0.13(-0.52%) |
May 05, 2005 | 24.58 | 25.12 | 24.42 | 24.95 | 1,286,208 | +0.41(+1.65%) |
May 04, 2005 | 24.58 | 24.65 | 24.29 | 24.55 | 1,015,488 | +0.19(+0.76%) |
May 03, 2005 | 24.37 | 24.75 | 24.20 | 24.36 | 1,025,074 | -0.12(-0.48%) |
May 02, 2005 | 24.48 | 24.62 | 24.26 | 24.48 | 807,075 | -0.03(-0.14%) |
Apr 29, 2005 | 23.95 | 24.58 | 23.68 | 24.51 | 988,329 | +0.61(+2.56%) |
Apr 28, 2005 | 24.17 | 24.17 | 23.66 | 23.90 | 965,237 | -0.44(-1.81%) |
Apr 27, 2005 | 24.11 | 24.56 | 23.60 | 24.34 | 998,641 | +0.23(+0.97%) |
Apr 26, 2005 | 24.41 | 24.45 | 23.94 | 24.11 | 947,373 | -0.40(-1.63%) |
Apr 25, 2005 | 23.96 | 24.55 | 23.96 | 24.50 | 866,622 | +0.49(+2.04%) |
Apr 22, 2005 | 24.21 | 24.39 | 23.88 | 24.02 | 711,655 | -0.16(-0.66%) |
Apr 21, 2005 | 24.09 | 24.23 | 23.97 | 24.17 | 1,056,009 | +0.21(+0.86%) |
Apr 20, 2005 | 23.58 | 24.32 | 23.58 | 23.97 | 1,630,271 | +0.56(+2.38%) |
Apr 19, 2005 | 23.53 | 23.53 | 23.33 | 23.41 | 459,816 | +0.00(+0.00%) |
Apr 18, 2005 | 23.13 | 23.74 | 23.00 | 23.41 | 998,641 | +0.15(+0.65%) |
Apr 15, 2005 | 23.34 | 23.38 | 22.91 | 23.26 | 1,979,999 | -0.15(-0.65%) |
Apr 14, 2005 | 23.69 | 23.96 | 23.41 | 23.41 | 963,930 | -0.25(-1.05%) |
Apr 13, 2005 | 24.02 | 24.09 | 23.64 | 23.66 | 787,613 | -0.34(-1.43%) |
Apr 12, 2005 | 23.67 | 24.11 | 23.49 | 24.00 | 784,273 | +0.33(+1.40%) |
Apr 11, 2005 | 23.97 | 24.04 | 23.66 | 23.67 | 931,542 | -0.30(-1.23%) |
Apr 08, 2005 | 24.20 | 24.27 | 23.93 | 23.97 | 419,876 | -0.23(-0.94%) |
Apr 07, 2005 | 24.23 | 24.35 | 23.93 | 24.20 | 576,295 | -0.04(-0.17%) |
Apr 06, 2005 | 24.79 | 24.79 | 24.15 | 24.24 | 869,381 | -0.39(-1.59%) |
Apr 05, 2005 | 24.10 | 24.70 | 23.96 | 24.63 | 1,664,838 | +1.19(+5.08%) |
Apr 04, 2005 | 23.41 | 23.55 | 23.18 | 23.44 | 657,772 | -0.10(-0.44%) |