Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.91 | 36.02 | 35.58 | 36.02 | 85,075 | +0.28(+0.77%) |
Mar 30, 2006 | 35.75 | 36.00 | 35.70 | 35.74 | 79,176 | -0.07(-0.20%) |
Mar 29, 2006 | 35.77 | 35.90 | 35.27 | 35.81 | 41,450 | +0.66(+1.87%) |
Mar 28, 2006 | 35.11 | 35.21 | 34.88 | 35.16 | 51,542 | -0.01(-0.04%) |
Mar 27, 2006 | 34.94 | 35.42 | 34.87 | 35.17 | 83,212 | +0.09(+0.26%) |
Mar 24, 2006 | 35.17 | 35.23 | 35.03 | 35.08 | 96,874 | -0.06(-0.16%) |
Mar 23, 2006 | 35.14 | 35.28 | 34.99 | 35.14 | 48,592 | +0.07(+0.20%) |
Mar 22, 2006 | 34.85 | 35.11 | 34.61 | 35.07 | 98,892 | +0.20(+0.57%) |
Mar 21, 2006 | 35.43 | 35.43 | 34.27 | 34.87 | 189,246 | -0.70(-1.96%) |
Mar 20, 2006 | 35.73 | 35.73 | 35.30 | 35.56 | 67,998 | -0.17(-0.47%) |
Mar 17, 2006 | 35.65 | 35.97 | 34.95 | 35.73 | 275,253 | +0.17(+0.49%) |
Mar 16, 2006 | 35.32 | 35.65 | 35.21 | 35.56 | 64,738 | +0.26(+0.73%) |
Mar 15, 2006 | 34.94 | 35.30 | 34.69 | 35.30 | 35,085 | +0.41(+1.16%) |
Mar 14, 2006 | 34.53 | 34.89 | 34.04 | 34.89 | 64,272 | +0.30(+0.88%) |
Mar 13, 2006 | 34.88 | 34.94 | 34.43 | 34.59 | 56,820 | -0.37(-1.07%) |
Mar 10, 2006 | 34.33 | 35.12 | 34.14 | 34.96 | 229,610 | +0.60(+1.74%) |
Mar 09, 2006 | 33.95 | 34.45 | 33.88 | 34.36 | 77,313 | +0.64(+1.91%) |
Mar 08, 2006 | 33.49 | 33.72 | 33.24 | 33.72 | 66,290 | +0.29(+0.87%) |
Mar 07, 2006 | 33.30 | 33.47 | 32.60 | 33.43 | 96,874 | -0.05(-0.13%) |
Mar 06, 2006 | 32.88 | 34.02 | 32.88 | 33.48 | 104,636 | -0.02(-0.06%) |
Mar 03, 2006 | 33.66 | 34.13 | 33.17 | 33.49 | 268,266 | -0.30(-0.90%) |
Mar 02, 2006 | 34.24 | 34.24 | 33.75 | 33.80 | 105,723 | -0.34(-1.00%) |
Mar 01, 2006 | 34.33 | 34.38 | 33.82 | 34.14 | 179,465 | -0.12(-0.36%) |
Feb 28, 2006 | 34.47 | 34.44 | 34.20 | 34.26 | 37,880 | -0.21(-0.60%) |
Feb 27, 2006 | 34.60 | 34.76 | 34.33 | 34.47 | 64,738 | -0.14(-0.39%) |
Feb 24, 2006 | 34.75 | 34.75 | 34.43 | 34.60 | 39,122 | -0.21(-0.61%) |
Feb 23, 2006 | 34.85 | 35.03 | 34.65 | 34.82 | 64,272 | -0.15(-0.42%) |
Feb 22, 2006 | 34.85 | 35.11 | 34.65 | 34.96 | 82,746 | +0.18(+0.52%) |
Feb 21, 2006 | 34.72 | 34.85 | 34.35 | 34.78 | 43,003 | +0.00(+0.00%) |
Feb 17, 2006 | 35.20 | 35.20 | 34.72 | 34.78 | 70,326 | +0.00(+0.00%) |
Feb 16, 2006 | 34.75 | 34.91 | 34.60 | 34.78 | 97,339 | +0.10(+0.28%) |
Feb 15, 2006 | 34.53 | 34.81 | 34.37 | 34.69 | 46,574 | +0.16(+0.47%) |
Feb 14, 2006 | 34.53 | 34.59 | 34.15 | 34.53 | 57,130 | +0.13(+0.37%) |
Feb 13, 2006 | 34.33 | 34.54 | 34.13 | 34.40 | 41,450 | -0.01(-0.04%) |
Feb 10, 2006 | 34.35 | 34.68 | 34.23 | 34.41 | 35,706 | -0.09(-0.26%) |
Feb 09, 2006 | 34.59 | 34.78 | 34.42 | 34.50 | 76,226 | -0.15(-0.45%) |
Feb 08, 2006 | 35.04 | 35.04 | 34.40 | 34.65 | 31,980 | -0.30(-0.85%) |
Feb 07, 2006 | 35.17 | 35.30 | 34.68 | 34.95 | 53,094 | -0.14(-0.39%) |
Feb 06, 2006 | 34.85 | 35.09 | 34.67 | 35.09 | 95,476 | +0.24(+0.68%) |
Feb 03, 2006 | 35.04 | 35.04 | 34.61 | 34.85 | 84,299 | -0.33(-0.95%) |
Feb 02, 2006 | 35.28 | 35.33 | 34.85 | 35.18 | 92,992 | -0.15(-0.42%) |
Feb 01, 2006 | 35.33 | 35.65 | 35.20 | 35.33 | 146,553 | +0.00(+0.00%) |
Jan 31, 2006 | 35.20 | 35.42 | 35.11 | 35.33 | 122,800 | +0.05(+0.13%) |
Jan 30, 2006 | 35.59 | 35.59 | 35.25 | 35.29 | 118,919 | -0.14(-0.40%) |
Jan 27, 2006 | 35.43 | 36.51 | 35.41 | 35.43 | 284,878 | -0.01(-0.02%) |
Jan 26, 2006 | 35.46 | 35.52 | 35.40 | 35.43 | 123,576 | +0.03(+0.07%) |
Jan 25, 2006 | 35.33 | 35.72 | 34.30 | 35.41 | 96,563 | +0.04(+0.11%) |
Jan 24, 2006 | 35.04 | 35.50 | 34.98 | 35.37 | 143,603 | +0.33(+0.94%) |
Jan 23, 2006 | 34.46 | 35.23 | 34.43 | 35.04 | 163,785 | +0.84(+2.45%) |
Jan 20, 2006 | 34.14 | 34.33 | 34.01 | 34.20 | 133,046 | +0.00(+0.00%) |
Jan 19, 2006 | 33.62 | 34.25 | 33.56 | 34.20 | 82,125 | +0.68(+2.04%) |
Jan 18, 2006 | 33.46 | 33.75 | 33.43 | 33.52 | 84,454 | -0.02(-0.06%) |
Jan 17, 2006 | 33.30 | 33.62 | 33.21 | 33.54 | 167,201 | +0.17(+0.52%) |
Jan 13, 2006 | 33.66 | 33.74 | 33.33 | 33.37 | 115,969 | -0.35(-1.03%) |
Jan 12, 2006 | 33.82 | 34.16 | 33.63 | 33.71 | 113,640 | -0.03(-0.08%) |
Jan 11, 2006 | 34.14 | 34.26 | 33.33 | 33.74 | 319,187 | +0.92(+2.81%) |
Jan 10, 2006 | 32.59 | 33.00 | 32.50 | 32.82 | 646,604 | +0.10(+0.32%) |
Jan 09, 2006 | 32.59 | 32.74 | 32.48 | 32.72 | 67,066 | +0.19(+0.59%) |
Jan 06, 2006 | 32.39 | 32.69 | 32.34 | 32.52 | 508,744 | +0.23(+0.70%) |
Jan 05, 2006 | 32.14 | 32.43 | 32.14 | 32.30 | 54,802 | +0.09(+0.28%) |
Jan 04, 2006 | 32.37 | 32.53 | 32.05 | 32.21 | 112,709 | -0.23(-0.70%) |
Jan 03, 2006 | 31.79 | 32.53 | 31.63 | 32.43 | 172,013 | +0.74(+2.34%) |
Dec 30, 2005 | 31.56 | 31.87 | 31.42 | 31.69 | 134,133 | +0.04(+0.12%) |
Dec 29, 2005 | 31.56 | 31.69 | 31.56 | 31.65 | 149,658 | +0.04(+0.12%) |
Dec 28, 2005 | 31.24 | 31.61 | 31.24 | 31.61 | 152,763 | +0.41(+1.32%) |
Dec 27, 2005 | 31.43 | 31.56 | 31.19 | 31.20 | 129,010 | -0.31(-0.98%) |
Dec 23, 2005 | 31.25 | 31.66 | 30.99 | 31.51 | 76,226 | +0.26(+0.85%) |
Dec 22, 2005 | 30.85 | 31.43 | 30.82 | 31.25 | 157,420 | +0.43(+1.38%) |
Dec 21, 2005 | 30.73 | 30.86 | 30.53 | 30.82 | 753,103 | +0.10(+0.31%) |
Dec 20, 2005 | 30.92 | 31.03 | 30.68 | 30.73 | 339,991 | -0.19(-0.63%) |
Dec 19, 2005 | 30.50 | 31.05 | 30.50 | 30.92 | 413,267 | -0.19(-0.62%) |
Dec 16, 2005 | 31.21 | 31.32 | 30.98 | 31.11 | 313,599 | +0.11(+0.35%) |
Dec 15, 2005 | 30.95 | 31.11 | 30.92 | 31.00 | 146,863 | -0.03(-0.10%) |
Dec 14, 2005 | 31.05 | 31.23 | 30.89 | 31.03 | 85,385 | +0.12(+0.37%) |
Dec 13, 2005 | 30.60 | 30.98 | 30.47 | 30.92 | 174,342 | +0.24(+0.78%) |
Dec 12, 2005 | 30.82 | 31.08 | 30.61 | 30.68 | 236,286 | -0.14(-0.44%) |
Dec 09, 2005 | 30.50 | 30.88 | 30.40 | 30.82 | 261,280 | +0.39(+1.27%) |
Dec 08, 2005 | 30.34 | 30.59 | 30.06 | 30.43 | 58,528 | +0.11(+0.36%) |
Dec 07, 2005 | 30.56 | 30.58 | 30.15 | 30.32 | 199,802 | -0.12(-0.40%) |
Dec 06, 2005 | 30.58 | 30.60 | 30.34 | 30.44 | 49,058 | -0.03(-0.11%) |
Dec 05, 2005 | 30.54 | 30.59 | 30.42 | 30.47 | 93,458 | -0.12(-0.38%) |
Dec 02, 2005 | 30.50 | 30.59 | 30.34 | 30.59 | 63,496 | +0.01(+0.02%) |
Dec 01, 2005 | 30.34 | 30.60 | 30.47 | 30.58 | 104,481 | +0.24(+0.81%) |
Nov 30, 2005 | 30.28 | 30.44 | 30.11 | 30.34 | 144,069 | +0.29(+0.96%) |
Nov 29, 2005 | 30.12 | 30.18 | 29.95 | 30.05 | 123,576 | +0.01(+0.04%) |
Nov 28, 2005 | 30.27 | 30.50 | 29.81 | 30.04 | 171,858 | -0.17(-0.58%) |
Nov 25, 2005 | 30.27 | 30.37 | 30.18 | 30.21 | 25,926 | +0.00(+0.00%) |
Nov 23, 2005 | 30.31 | 30.37 | 30.10 | 30.21 | 72,345 | -0.15(-0.49%) |
Nov 22, 2005 | 30.53 | 30.62 | 30.29 | 30.36 | 86,317 | -0.24(-0.80%) |
Nov 21, 2005 | 30.92 | 31.03 | 30.59 | 30.60 | 92,372 | -0.41(-1.33%) |
Nov 18, 2005 | 31.09 | 31.11 | 30.65 | 31.02 | 101,997 | +0.08(+0.27%) |
Nov 17, 2005 | 30.56 | 31.08 | 30.56 | 30.93 | 182,881 | +0.37(+1.20%) |
Nov 16, 2005 | 30.89 | 30.92 | 30.43 | 30.56 | 52,628 | -0.26(-0.86%) |
Nov 15, 2005 | 30.99 | 31.29 | 30.64 | 30.83 | 69,395 | -0.21(-0.66%) |
Nov 14, 2005 | 31.43 | 31.53 | 30.92 | 31.03 | 103,239 | -0.30(-0.97%) |
Nov 11, 2005 | 31.16 | 31.55 | 31.05 | 31.34 | 98,271 | +0.17(+0.56%) |
Nov 10, 2005 | 30.82 | 31.30 | 30.79 | 31.16 | 202,442 | +0.34(+1.11%) |
Nov 09, 2005 | 30.77 | 31.18 | 30.80 | 30.82 | 65,359 | +0.05(+0.17%) |
Nov 08, 2005 | 30.76 | 30.91 | 30.68 | 30.77 | 83,678 | -0.10(-0.31%) |
Nov 07, 2005 | 30.83 | 31.18 | 30.81 | 30.87 | 117,366 | +0.03(+0.10%) |
Nov 04, 2005 | 30.53 | 30.83 | 30.35 | 30.83 | 28,875 | +0.40(+1.31%) |
Nov 03, 2005 | 30.34 | 30.59 | 30.22 | 30.44 | 67,998 | +0.26(+0.85%) |
Nov 02, 2005 | 29.89 | 30.18 | 29.49 | 30.18 | 61,167 | +0.40(+1.34%) |
Nov 01, 2005 | 29.89 | 30.00 | 29.37 | 29.78 | 95,476 | -0.20(-0.67%) |
Oct 31, 2005 | 29.63 | 29.98 | 29.57 | 29.98 | 106,499 | +0.35(+1.20%) |
Oct 28, 2005 | 29.37 | 29.79 | 29.37 | 29.62 | 86,317 | +0.38(+1.30%) |
Oct 27, 2005 | 29.60 | 29.62 | 29.01 | 29.24 | 42,071 | -0.44(-1.48%) |
Oct 26, 2005 | 29.60 | 29.83 | 29.45 | 29.68 | 85,385 | +0.01(+0.02%) |
Oct 25, 2005 | 29.79 | 29.89 | 29.34 | 29.68 | 22,976 | -0.18(-0.60%) |
Oct 24, 2005 | 29.31 | 29.86 | 29.31 | 29.86 | 62,875 | +0.67(+2.30%) |
Oct 21, 2005 | 28.92 | 29.43 | 28.88 | 29.19 | 44,711 | +0.39(+1.36%) |
Oct 20, 2005 | 29.37 | 29.43 | 28.65 | 28.79 | 34,154 | -0.64(-2.19%) |
Oct 19, 2005 | 28.86 | 29.63 | 28.86 | 29.44 | 117,366 | +0.55(+1.90%) |
Oct 18, 2005 | 29.63 | 29.69 | 28.86 | 28.89 | 87,248 | -0.08(-0.29%) |
Oct 17, 2005 | 28.66 | 29.06 | 28.54 | 28.97 | 89,732 | +0.39(+1.35%) |
Oct 14, 2005 | 28.18 | 28.65 | 28.08 | 28.59 | 130,562 | +0.61(+2.19%) |
Oct 13, 2005 | 27.60 | 28.10 | 27.44 | 27.97 | 83,212 | +0.28(+1.02%) |
Oct 12, 2005 | 28.12 | 28.18 | 27.66 | 27.69 | 102,463 | -0.50(-1.78%) |
Oct 11, 2005 | 28.47 | 28.47 | 28.19 | 28.19 | 163,785 | -0.15(-0.52%) |
Oct 10, 2005 | 28.35 | 28.46 | 28.34 | 28.34 | 197,940 | -0.03(-0.11%) |
Oct 07, 2005 | 28.52 | 28.63 | 28.28 | 28.37 | 50,300 | -0.19(-0.65%) |
Oct 06, 2005 | 28.34 | 28.77 | 28.31 | 28.56 | 87,869 | +0.29(+1.03%) |
Oct 05, 2005 | 29.05 | 29.05 | 28.27 | 28.27 | 52,473 | -0.89(-3.05%) |
Oct 04, 2005 | 29.82 | 30.00 | 29.16 | 29.16 | 43,779 | -0.50(-1.69%) |
Oct 03, 2005 | 29.57 | 29.95 | 29.49 | 29.66 | 67,377 | +0.16(+0.55%) |
Sep 30, 2005 | 29.18 | 29.53 | 29.18 | 29.50 | 57,907 | +0.39(+1.35%) |
Sep 29, 2005 | 28.54 | 29.13 | 28.40 | 29.11 | 41,450 | +0.64(+2.24%) |
Sep 28, 2005 | 28.82 | 28.83 | 28.36 | 28.47 | 66,911 | -0.32(-1.10%) |
Sep 27, 2005 | 28.82 | 28.89 | 28.48 | 28.79 | 51,697 | -0.10(-0.33%) |
Sep 26, 2005 | 28.82 | 28.97 | 28.81 | 28.88 | 40,985 | +0.18(+0.63%) |
Sep 23, 2005 | 28.70 | 28.78 | 28.03 | 28.70 | 50,144 | +0.06(+0.22%) |
Sep 22, 2005 | 28.64 | 28.88 | 28.36 | 28.64 | 55,888 | +0.04(+0.13%) |
Sep 21, 2005 | 29.31 | 29.31 | 28.59 | 28.60 | 80,883 | -0.61(-2.09%) |
Sep 20, 2005 | 29.19 | 29.53 | 29.08 | 29.21 | 50,921 | +0.03(+0.09%) |
Sep 19, 2005 | 29.51 | 29.60 | 29.08 | 29.19 | 30,894 | -0.38(-1.29%) |
Sep 16, 2005 | 29.50 | 29.66 | 29.24 | 29.57 | 185,675 | +0.22(+0.75%) |
Sep 15, 2005 | 29.40 | 29.52 | 29.22 | 29.35 | 55,888 | +0.00(+0.00%) |
Sep 14, 2005 | 29.53 | 29.53 | 29.30 | 29.35 | 51,852 | -0.03(-0.09%) |
Sep 13, 2005 | 29.14 | 29.44 | 28.91 | 29.37 | 61,322 | +0.05(+0.15%) |
Sep 12, 2005 | 29.40 | 29.42 | 29.24 | 29.33 | 98,271 | +0.02(+0.07%) |
Sep 09, 2005 | 29.31 | 29.40 | 29.25 | 29.31 | 95,166 | +0.06(+0.22%) |
Sep 08, 2005 | 29.40 | 29.55 | 29.18 | 29.24 | 20,647 | -0.29(-0.98%) |
Sep 07, 2005 | 29.53 | 29.69 | 29.47 | 29.53 | 30,738 | -0.10(-0.33%) |
Sep 06, 2005 | 29.15 | 29.66 | 29.15 | 29.63 | 47,350 | +0.56(+1.93%) |
Sep 02, 2005 | 29.11 | 29.21 | 28.84 | 29.07 | 38,190 | -0.08(-0.27%) |
Sep 01, 2005 | 29.37 | 29.82 | 29.04 | 29.15 | 65,669 | -0.16(-0.55%) |
Aug 31, 2005 | 28.54 | 29.31 | 28.54 | 29.31 | 95,787 | +0.90(+3.17%) |
Aug 30, 2005 | 28.44 | 28.47 | 28.34 | 28.41 | 107,586 | +0.04(+0.14%) |
Aug 29, 2005 | 28.34 | 28.50 | 28.34 | 28.37 | 86,006 | +0.03(+0.09%) |
Aug 26, 2005 | 28.86 | 28.86 | 28.34 | 28.34 | 34,154 | -0.48(-1.65%) |
Aug 25, 2005 | 28.60 | 28.87 | 28.48 | 28.82 | 42,382 | +0.06(+0.20%) |
Aug 24, 2005 | 28.47 | 29.08 | 28.47 | 28.76 | 59,459 | +0.24(+0.84%) |
Aug 23, 2005 | 28.60 | 28.76 | 28.51 | 28.52 | 39,122 | -0.02(-0.07%) |
Aug 22, 2005 | 28.54 | 28.71 | 28.48 | 28.54 | 50,765 | +0.14(+0.48%) |
Aug 19, 2005 | 28.41 | 28.54 | 28.34 | 28.41 | 48,902 | -0.03(-0.11%) |
Aug 18, 2005 | 28.37 | 28.62 | 28.34 | 28.44 | 56,509 | -0.01(-0.02%) |
Aug 17, 2005 | 28.63 | 28.86 | 28.45 | 28.45 | 149,502 | -0.26(-0.90%) |
Aug 16, 2005 | 28.99 | 29.15 | 28.70 | 28.70 | 37,880 | -0.26(-0.91%) |
Aug 15, 2005 | 28.66 | 29.05 | 28.42 | 28.97 | 36,948 | +0.40(+1.40%) |
Aug 12, 2005 | 28.34 | 28.66 | 28.25 | 28.57 | 57,751 | +0.16(+0.57%) |
Aug 11, 2005 | 28.15 | 28.45 | 28.12 | 28.41 | 69,705 | +0.26(+0.94%) |
Aug 10, 2005 | 28.26 | 28.47 | 28.08 | 28.14 | 82,591 | -0.01(-0.02%) |
Aug 09, 2005 | 28.02 | 28.28 | 28.02 | 28.15 | 70,016 | +0.21(+0.74%) |
Aug 08, 2005 | 28.18 | 28.18 | 27.92 | 27.94 | 420,409 | -0.24(-0.85%) |
Aug 05, 2005 | 29.11 | 29.11 | 27.38 | 28.18 | 128,855 | -1.06(-3.63%) |
Aug 04, 2005 | 29.44 | 29.53 | 29.08 | 29.24 | 53,404 | -0.32(-1.09%) |
Aug 03, 2005 | 29.63 | 29.86 | 29.53 | 29.57 | 97,339 | -0.19(-0.65%) |
Aug 02, 2005 | 29.98 | 30.07 | 29.61 | 29.76 | 237,838 | -0.16(-0.54%) |
Aug 01, 2005 | 29.30 | 30.11 | 29.30 | 29.92 | 68,929 | +0.01(+0.04%) |
Jul 29, 2005 | 30.11 | 30.20 | 29.84 | 29.91 | 73,587 | -0.17(-0.58%) |
Jul 28, 2005 | 29.73 | 30.08 | 29.66 | 30.08 | 81,970 | +0.42(+1.41%) |
Jul 27, 2005 | 29.82 | 30.25 | 29.42 | 29.66 | 32,136 | -0.10(-0.32%) |
Jul 26, 2005 | 29.64 | 29.82 | 29.55 | 29.76 | 44,400 | +0.12(+0.39%) |
Jul 25, 2005 | 29.69 | 29.73 | 29.37 | 29.64 | 107,275 | -0.05(-0.15%) |
Jul 22, 2005 | 29.30 | 29.87 | 29.30 | 29.69 | 199,026 | +0.37(+1.27%) |
Jul 21, 2005 | 29.92 | 30.02 | 29.29 | 29.31 | 51,542 | -0.72(-2.40%) |
Jul 20, 2005 | 29.63 | 30.07 | 29.57 | 30.04 | 39,588 | +0.37(+1.26%) |
Jul 19, 2005 | 29.60 | 29.80 | 29.45 | 29.66 | 43,779 | +0.12(+0.39%) |
Jul 18, 2005 | 29.34 | 29.60 | 29.28 | 29.55 | 73,276 | +0.21(+0.70%) |
Jul 15, 2005 | 29.05 | 29.37 | 28.99 | 29.34 | 59,304 | +0.21(+0.71%) |
Jul 14, 2005 | 29.63 | 29.81 | 29.12 | 29.13 | 61,012 | -0.56(-1.89%) |
Jul 13, 2005 | 29.69 | 29.82 | 29.57 | 29.69 | 84,299 | +0.01(+0.04%) |
Jul 12, 2005 | 30.47 | 30.47 | 29.57 | 29.68 | 79,486 | -0.17(-0.58%) |
Jul 11, 2005 | 29.60 | 30.00 | 29.58 | 29.86 | 96,874 | +0.25(+0.85%) |
Jul 08, 2005 | 29.60 | 29.62 | 28.86 | 29.60 | 135,841 | +0.62(+2.13%) |
Jul 07, 2005 | 29.49 | 29.49 | 28.53 | 28.99 | 77,934 | +0.11(+0.38%) |
Jul 06, 2005 | 29.37 | 29.50 | 28.88 | 28.88 | 31,515 | -0.45(-1.54%) |
Jul 05, 2005 | 28.84 | 29.33 | 28.69 | 29.33 | 94,545 | +0.44(+1.54%) |
Jul 01, 2005 | 28.66 | 28.96 | 28.59 | 28.88 | 98,426 | +0.25(+0.88%) |
Jun 30, 2005 | 28.50 | 28.63 | 28.38 | 28.63 | 37,414 | +0.24(+0.86%) |
Jun 29, 2005 | 28.54 | 28.77 | 28.35 | 28.39 | 109,293 | -0.18(-0.63%) |
Jun 28, 2005 | 28.15 | 28.57 | 27.98 | 28.57 | 59,925 | +0.48(+1.72%) |
Jun 27, 2005 | 28.02 | 28.25 | 27.88 | 28.08 | 33,533 | +0.06(+0.23%) |
Jun 24, 2005 | 28.18 | 29.38 | 27.74 | 28.02 | 72,500 | -0.19(-0.68%) |
Jun 23, 2005 | 28.28 | 28.52 | 28.02 | 28.21 | 25,771 | +0.00(+0.00%) |
Jun 22, 2005 | 28.60 | 28.65 | 28.17 | 28.21 | 46,884 | -0.26(-0.93%) |
Jun 21, 2005 | 28.82 | 28.89 | 28.42 | 28.48 | 70,637 | +0.14(+0.48%) |
Jun 20, 2005 | 28.41 | 28.48 | 28.33 | 28.34 | 87,404 | -0.06(-0.23%) |
Jun 17, 2005 | 28.63 | 28.64 | 28.34 | 28.41 | 169,840 | +0.08(+0.27%) |
Jun 16, 2005 | 28.08 | 28.33 | 27.96 | 28.33 | 73,121 | +0.18(+0.64%) |
Jun 15, 2005 | 27.74 | 28.15 | 27.65 | 28.15 | 97,805 | +0.42(+1.51%) |
Jun 14, 2005 | 26.92 | 27.73 | 26.92 | 27.73 | 80,728 | +0.71(+2.62%) |
Jun 13, 2005 | 26.82 | 27.02 | 26.54 | 27.02 | 28,565 | -0.03(-0.10%) |
Jun 10, 2005 | 27.15 | 27.27 | 26.81 | 27.05 | 18,940 | -0.04(-0.14%) |
Jun 09, 2005 | 26.99 | 27.20 | 26.91 | 27.09 | 28,099 | +0.03(+0.12%) |
Jun 08, 2005 | 26.76 | 27.13 | 26.76 | 27.05 | 56,044 | +0.34(+1.28%) |
Jun 07, 2005 | 27.05 | 27.11 | 26.71 | 26.71 | 49,989 | -0.23(-0.86%) |
Jun 06, 2005 | 26.57 | 26.94 | 26.53 | 26.94 | 44,245 | +0.43(+1.63%) |
Jun 03, 2005 | 26.76 | 26.87 | 26.51 | 26.51 | 163,785 | -0.09(-0.34%) |
Jun 02, 2005 | 26.65 | 26.76 | 26.58 | 26.60 | 62,564 | -0.05(-0.17%) |
Jun 01, 2005 | 26.47 | 26.80 | 26.47 | 26.65 | 82,591 | +0.21(+0.80%) |
May 31, 2005 | 26.57 | 26.91 | 26.44 | 26.44 | 157,731 | -0.07(-0.27%) |
May 27, 2005 | 26.59 | 26.63 | 26.43 | 26.51 | 68,463 | -0.08(-0.29%) |
May 26, 2005 | 26.73 | 27.09 | 26.45 | 26.58 | 97,029 | -0.04(-0.15%) |
May 25, 2005 | 26.96 | 27.01 | 26.62 | 26.62 | 286,586 | -0.35(-1.31%) |
May 24, 2005 | 26.78 | 27.05 | 26.78 | 26.98 | 148,416 | +0.03(+0.12%) |
May 23, 2005 | 26.73 | 27.03 | 26.73 | 26.94 | 151,365 | +0.17(+0.65%) |
May 20, 2005 | 26.66 | 26.81 | 26.54 | 26.77 | 151,986 | -0.05(-0.19%) |
May 19, 2005 | 26.73 | 26.85 | 26.65 | 26.82 | 131,494 | +0.15(+0.58%) |
May 18, 2005 | 26.41 | 26.73 | 26.39 | 26.67 | 94,855 | +0.43(+1.65%) |
May 17, 2005 | 26.22 | 26.53 | 26.10 | 26.24 | 67,842 | +0.02(+0.07%) |
May 16, 2005 | 25.93 | 26.22 | 25.93 | 26.22 | 57,751 | +0.34(+1.29%) |
May 13, 2005 | 25.85 | 26.22 | 25.22 | 25.88 | 70,637 | +0.05(+0.20%) |
May 12, 2005 | 26.25 | 26.45 | 25.66 | 25.83 | 88,335 | -0.35(-1.35%) |
May 11, 2005 | 26.44 | 26.51 | 25.60 | 26.18 | 90,974 | -0.26(-0.97%) |
May 10, 2005 | 26.38 | 26.44 | 25.62 | 26.44 | 78,555 | +0.00(+0.00%) |
May 09, 2005 | 26.09 | 26.47 | 26.07 | 26.44 | 112,398 | +0.33(+1.28%) |
May 06, 2005 | 25.97 | 26.38 | 25.51 | 26.11 | 103,239 | -0.03(-0.10%) |
May 05, 2005 | 25.83 | 26.15 | 25.63 | 26.13 | 61,322 | +0.24(+0.92%) |
May 04, 2005 | 25.66 | 26.02 | 25.66 | 25.89 | 68,774 | +0.16(+0.63%) |
May 03, 2005 | 26.09 | 26.18 | 25.39 | 25.73 | 73,121 | -0.39(-1.48%) |
May 02, 2005 | 26.09 | 26.25 | 25.84 | 26.12 | 101,065 | +0.12(+0.47%) |
Apr 29, 2005 | 25.19 | 26.07 | 24.93 | 26.00 | 87,559 | +0.86(+3.41%) |
Apr 28, 2005 | 25.38 | 25.38 | 25.13 | 25.14 | 34,309 | -0.30(-1.19%) |
Apr 27, 2005 | 25.28 | 26.21 | 25.26 | 25.44 | 25,926 | +0.05(+0.20%) |
Apr 26, 2005 | 25.22 | 25.79 | 25.12 | 25.39 | 77,157 | +0.28(+1.13%) |
Apr 25, 2005 | 25.02 | 25.59 | 24.96 | 25.11 | 43,779 | +0.08(+0.33%) |
Apr 22, 2005 | 25.57 | 25.57 | 24.95 | 25.02 | 590,249 | -0.48(-1.89%) |
Apr 21, 2005 | 25.25 | 25.77 | 24.84 | 25.51 | 29,031 | +0.39(+1.54%) |
Apr 20, 2005 | 25.57 | 25.57 | 24.99 | 25.12 | 129,010 | -0.45(-1.76%) |
Apr 19, 2005 | 25.08 | 25.71 | 25.03 | 25.57 | 72,189 | +0.49(+1.95%) |
Apr 18, 2005 | 25.31 | 25.31 | 24.93 | 25.08 | 65,514 | -0.17(-0.69%) |
Apr 15, 2005 | 25.77 | 25.83 | 25.20 | 25.26 | 96,097 | -0.45(-1.75%) |
Apr 14, 2005 | 25.89 | 26.06 | 25.70 | 25.71 | 83,057 | -0.19(-0.72%) |
Apr 13, 2005 | 25.89 | 26.02 | 25.84 | 25.89 | 86,472 | -0.09(-0.35%) |
Apr 12, 2005 | 25.44 | 25.98 | 25.28 | 25.98 | 32,601 | +0.52(+2.02%) |
Apr 11, 2005 | 25.38 | 25.53 | 25.33 | 25.47 | 50,455 | +0.01(+0.05%) |
Apr 08, 2005 | 25.59 | 25.75 | 25.45 | 25.46 | 38,346 | -0.15(-0.58%) |
Apr 07, 2005 | 25.54 | 25.64 | 25.43 | 25.60 | 51,076 | +0.03(+0.10%) |
Apr 06, 2005 | 25.64 | 25.78 | 25.55 | 25.58 | 41,295 | +0.02(+0.08%) |
Apr 05, 2005 | 25.60 | 25.61 | 25.48 | 25.56 | 68,308 | -0.08(-0.30%) |
Apr 04, 2005 | 25.69 | 25.69 | 25.39 | 25.64 | 72,966 | -0.10(-0.38%) |