Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.36 | 28.43 | 28.21 | 28.29 | 1,300 | +0.16(+0.57%) |
Apr 27, 2006 | 27.84 | 28.13 | 27.84 | 28.13 | 1,699 | +0.15(+0.54%) |
Apr 26, 2006 | 28.04 | 28.09 | 27.98 | 27.98 | 875 | +0.09(+0.32%) |
Apr 25, 2006 | 28.09 | 28.09 | 27.85 | 27.89 | 1,195 | +0.17(+0.61%) |
Apr 24, 2006 | 27.75 | 27.82 | 27.63 | 27.72 | 5,220 | +0.01(+0.04%) |
Apr 21, 2006 | 27.72 | 27.86 | 27.49 | 27.71 | 1,050 | +0.13(+0.47%) |
Apr 20, 2006 | 27.36 | 27.85 | 27.35 | 27.58 | 18,105 | +0.10(+0.36%) |
Apr 19, 2006 | 27.13 | 27.61 | 27.11 | 27.48 | 31,045 | +0.40(+1.48%) |
Apr 18, 2006 | 27.05 | 27.29 | 26.89 | 27.08 | 8,561 | -0.14(-0.51%) |
Apr 17, 2006 | 27.08 | 27.50 | 27.08 | 27.22 | 4,147 | +0.25(+0.92%) |
Apr 13, 2006 | 27.01 | 27.07 | 26.88 | 26.97 | 2,140 | -0.04(-0.14%) |
Apr 12, 2006 | 26.96 | 27.16 | 26.96 | 27.01 | 1,082 | -0.08(-0.30%) |
Apr 11, 2006 | 27.16 | 27.18 | 27.09 | 27.09 | 558 | -0.01(-0.04%) |
Apr 10, 2006 | 27.82 | 27.82 | 27.08 | 27.10 | 2,002 | -0.71(-2.55%) |
Apr 07, 2006 | 27.14 | 27.81 | 27.14 | 27.81 | 5,000 | +0.44(+1.61%) |
Apr 06, 2006 | 27.42 | 27.44 | 26.87 | 27.37 | 8,065 | -0.13(-0.47%) |
Apr 05, 2006 | 27.30 | 27.59 | 27.30 | 27.50 | 17,348 | +0.27(+0.99%) |
Apr 04, 2006 | 27.40 | 27.42 | 27.23 | 27.23 | 12,950 | +0.01(+0.04%) |
Apr 03, 2006 | 28.86 | 28.86 | 27.09 | 27.22 | 9,356 | -0.23(-0.84%) |
Mar 31, 2006 | 27.81 | 27.87 | 27.43 | 27.45 | 6,000 | -0.52(-1.86%) |
Mar 30, 2006 | 28.18 | 28.33 | 27.94 | 27.97 | 3,300 | -0.10(-0.36%) |
Mar 29, 2006 | 27.46 | 28.22 | 27.46 | 28.07 | 7,376 | +0.49(+1.78%) |
Mar 28, 2006 | 27.59 | 27.82 | 27.38 | 27.58 | 15,416 | -0.15(-0.54%) |
Mar 27, 2006 | 28.00 | 28.24 | 27.65 | 27.73 | 15,821 | -0.38(-1.35%) |
Mar 24, 2006 | 28.17 | 29.18 | 28.10 | 28.11 | 3,630 | +0.06(+0.21%) |
Mar 23, 2006 | 28.36 | 28.36 | 28.00 | 28.05 | 11,000 | -0.29(-1.02%) |
Mar 22, 2006 | 28.42 | 28.45 | 28.08 | 28.34 | 9,900 | -0.28(-0.98%) |
Mar 21, 2006 | 28.74 | 28.82 | 28.46 | 28.62 | 1,170 | -0.23(-0.80%) |
Mar 20, 2006 | 27.99 | 28.85 | 27.99 | 28.85 | 3,100 | +0.58(+2.05%) |
Mar 17, 2006 | 28.13 | 29.00 | 27.61 | 28.27 | 14,542 | -0.19(-0.67%) |
Mar 16, 2006 | 28.03 | 28.47 | 28.03 | 28.46 | 900 | +0.00(+0.00%) |
Mar 15, 2006 | 28.41 | 28.56 | 28.41 | 28.46 | 4,225 | +0.21(+0.74%) |
Mar 14, 2006 | 28.07 | 28.59 | 28.03 | 28.25 | 5,535 | -0.11(-0.39%) |
Mar 13, 2006 | 27.53 | 29.00 | 27.53 | 28.36 | 22,253 | +0.93(+3.39%) |
Mar 10, 2006 | 27.03 | 27.50 | 27.03 | 27.43 | 2,510 | +0.43(+1.59%) |
Mar 09, 2006 | 27.18 | 27.20 | 26.95 | 27.00 | 3,626 | -0.63(-2.28%) |
Mar 08, 2006 | 27.73 | 27.73 | 27.42 | 27.63 | 11,500 | -0.17(-0.61%) |
Mar 07, 2006 | 27.97 | 28.16 | 27.80 | 27.80 | 11,008 | -0.25(-0.89%) |
Mar 06, 2006 | 28.25 | 28.33 | 27.66 | 28.05 | 13,414 | +0.14(+0.50%) |
Mar 03, 2006 | 27.58 | 27.93 | 27.58 | 27.91 | 8,920 | +0.08(+0.29%) |
Mar 02, 2006 | 28.00 | 30.00 | 27.18 | 27.83 | 14,805 | -1.88(-6.33%) |
Mar 01, 2006 | 29.59 | 30.00 | 29.18 | 29.71 | 20,950 | -0.23(-0.77%) |
Feb 28, 2006 | 29.27 | 30.00 | 29.27 | 29.94 | 14,450 | +0.67(+2.29%) |
Feb 27, 2006 | 29.04 | 29.46 | 29.04 | 29.27 | 6,100 | +0.23(+0.79%) |
Feb 24, 2006 | 28.86 | 29.04 | 28.86 | 29.04 | 498 | +0.06(+0.21%) |
Feb 23, 2006 | 29.33 | 29.33 | 28.93 | 28.98 | 525 | -0.01(-0.03%) |
Feb 22, 2006 | 29.52 | 29.52 | 28.62 | 28.99 | 3,210 | -0.08(-0.28%) |
Feb 21, 2006 | 28.86 | 29.12 | 28.83 | 29.07 | 8,450 | +0.66(+2.32%) |
Feb 17, 2006 | 28.05 | 28.99 | 27.75 | 28.41 | 7,850 | +0.29(+1.03%) |
Feb 16, 2006 | 27.08 | 28.25 | 27.08 | 28.12 | 4,900 | +1.10(+4.07%) |
Feb 15, 2006 | 26.64 | 27.02 | 26.60 | 27.02 | 930 | +0.42(+1.58%) |
Feb 14, 2006 | 26.25 | 26.60 | 26.25 | 26.60 | 1,904 | +0.61(+2.35%) |
Feb 13, 2006 | 26.81 | 26.81 | 25.95 | 25.99 | 26,740 | -0.52(-1.97%) |
Feb 10, 2006 | 26.12 | 26.61 | 26.12 | 26.51 | 4,400 | +0.01(+0.04%) |
Feb 09, 2006 | 26.67 | 26.88 | 26.50 | 26.50 | 1,100 | -0.03(-0.11%) |
Feb 08, 2006 | 26.29 | 27.23 | 26.25 | 26.53 | 8,711 | +0.37(+1.41%) |
Feb 07, 2006 | 26.51 | 26.51 | 26.16 | 26.16 | 3,949 | -0.06(-0.23%) |
Feb 06, 2006 | 26.15 | 26.40 | 26.09 | 26.22 | 2,600 | +0.05(+0.21%) |
Feb 03, 2006 | 26.45 | 26.45 | 26.11 | 26.16 | 6,380 | -0.32(-1.23%) |
Feb 02, 2006 | 26.72 | 26.72 | 26.49 | 26.49 | 19,546 | -0.14(-0.53%) |
Feb 01, 2006 | 26.60 | 26.71 | 26.50 | 26.63 | 10,515 | +0.13(+0.49%) |
Jan 31, 2006 | 26.50 | 26.89 | 26.50 | 26.50 | 6,007 | +0.14(+0.53%) |
Jan 30, 2006 | 26.22 | 26.49 | 26.20 | 26.36 | 970 | +0.27(+1.03%) |
Jan 27, 2006 | 26.01 | 26.17 | 25.90 | 26.09 | 15,023 | +0.09(+0.35%) |
Jan 26, 2006 | 26.10 | 26.21 | 26.00 | 26.00 | 3,810 | -0.18(-0.69%) |
Jan 25, 2006 | 26.19 | 26.28 | 26.12 | 26.18 | 1,240 | -0.26(-0.98%) |
Jan 24, 2006 | 26.01 | 26.44 | 25.88 | 26.44 | 2,050 | +0.29(+1.11%) |
Jan 23, 2006 | 25.93 | 26.15 | 25.90 | 26.15 | 3,290 | +0.25(+0.97%) |
Jan 20, 2006 | 25.02 | 26.50 | 23.97 | 25.90 | 24,122 | +0.27(+1.05%) |
Jan 19, 2006 | 25.79 | 25.79 | 25.52 | 25.63 | 4,796 | -0.32(-1.23%) |
Jan 18, 2006 | 26.83 | 26.83 | 25.66 | 25.95 | 4,930 | -0.63(-2.37%) |
Jan 17, 2006 | 25.00 | 26.68 | 25.00 | 26.58 | 8,377 | +0.32(+1.22%) |
Jan 13, 2006 | 26.28 | 26.53 | 26.17 | 26.26 | 18,806 | -0.38(-1.43%) |
Jan 12, 2006 | 24.73 | 26.82 | 24.73 | 26.64 | 6,000 | +0.28(+1.06%) |
Jan 11, 2006 | 25.62 | 26.49 | 25.53 | 26.36 | 10,700 | +1.09(+4.31%) |
Jan 10, 2006 | 24.48 | 25.62 | 24.33 | 25.27 | 26,495 | +0.91(+3.74%) |
Jan 09, 2006 | 24.67 | 24.67 | 24.08 | 24.36 | 12,235 | +0.11(+0.45%) |
Jan 06, 2006 | 24.33 | 24.37 | 24.20 | 24.25 | 20,437 | -0.04(-0.16%) |
Jan 05, 2006 | 24.24 | 24.37 | 24.13 | 24.29 | 6,000 | -0.25(-1.02%) |
Jan 04, 2006 | 24.42 | 24.68 | 24.28 | 24.54 | 9,470 | +0.25(+1.03%) |
Jan 03, 2006 | 23.60 | 24.30 | 23.60 | 24.29 | 63,386 | +0.49(+2.06%) |
Dec 30, 2005 | 23.83 | 23.95 | 23.62 | 23.80 | 28,915 | +0.20(+0.85%) |
Dec 29, 2005 | 23.48 | 23.73 | 23.48 | 23.60 | 18,876 | -0.21(-0.88%) |
Dec 28, 2005 | 24.00 | 24.01 | 23.64 | 23.81 | 25,400 | +0.07(+0.29%) |
Dec 27, 2005 | 23.84 | 24.88 | 23.52 | 23.74 | 13,500 | -0.15(-0.63%) |
Dec 23, 2005 | 23.55 | 24.50 | 23.55 | 23.89 | 5,863 | +0.03(+0.13%) |
Dec 22, 2005 | 23.70 | 24.06 | 23.63 | 23.86 | 5,743 | +0.19(+0.80%) |
Dec 21, 2005 | 23.17 | 23.76 | 23.17 | 23.67 | 5,199 | +0.24(+1.02%) |
Dec 20, 2005 | 23.50 | 23.85 | 23.27 | 23.43 | 10,868 | -0.26(-1.10%) |
Dec 19, 2005 | 23.43 | 24.15 | 23.43 | 23.69 | 5,500 | -0.20(-0.84%) |
Dec 16, 2005 | 23.49 | 23.96 | 23.48 | 23.89 | 12,023 | +0.29(+1.23%) |
Dec 15, 2005 | 24.00 | 24.00 | 23.32 | 23.60 | 29,172 | -0.36(-1.50%) |
Dec 14, 2005 | 23.99 | 24.00 | 23.00 | 23.96 | 19,698 | +0.72(+3.10%) |
Dec 13, 2005 | 23.30 | 23.39 | 23.24 | 23.24 | 20,995 | -0.07(-0.30%) |
Dec 12, 2005 | 24.01 | 24.02 | 23.26 | 23.31 | 32,633 | -0.70(-2.92%) |
Dec 09, 2005 | 23.83 | 24.16 | 23.83 | 24.01 | 9,469 | -0.12(-0.50%) |
Dec 08, 2005 | 24.13 | 24.31 | 24.00 | 24.13 | 15,032 | +0.05(+0.21%) |
Dec 07, 2005 | 24.60 | 24.60 | 23.95 | 24.08 | 5,600 | -0.60(-2.43%) |
Dec 06, 2005 | 24.93 | 25.09 | 24.68 | 24.68 | 2,720 | -0.31(-1.24%) |
Dec 05, 2005 | 24.60 | 24.99 | 24.60 | 24.99 | 10,828 | +0.41(+1.67%) |
Dec 02, 2005 | 24.12 | 24.65 | 24.12 | 24.58 | 14,100 | +0.30(+1.24%) |
Dec 01, 2005 | 24.25 | 24.37 | 23.95 | 24.28 | 14,313 | +0.00(+0.00%) |
Nov 30, 2005 | 24.25 | 25.20 | 24.06 | 24.28 | 26,740 | +0.10(+0.41%) |
Nov 29, 2005 | 24.28 | 24.51 | 24.05 | 24.18 | 4,300 | -0.33(-1.35%) |
Nov 28, 2005 | 24.58 | 24.63 | 24.41 | 24.51 | 9,440 | -0.09(-0.37%) |
Nov 25, 2005 | 26.24 | 26.24 | 24.37 | 24.60 | 21,381 | -0.15(-0.61%) |
Nov 23, 2005 | 24.71 | 24.75 | 24.63 | 24.75 | 3,540 | +0.27(+1.10%) |
Nov 22, 2005 | 23.85 | 24.50 | 23.84 | 24.48 | 8,475 | +0.44(+1.83%) |
Nov 21, 2005 | 23.99 | 24.07 | 23.78 | 24.04 | 8,621 | +0.22(+0.92%) |
Nov 18, 2005 | 23.53 | 24.00 | 23.53 | 23.82 | 22,800 | +0.02(+0.08%) |
Nov 17, 2005 | 23.41 | 24.50 | 23.22 | 23.80 | 18,210 | +0.68(+2.94%) |
Nov 16, 2005 | 23.25 | 23.39 | 23.00 | 23.12 | 10,950 | -0.26(-1.11%) |
Nov 15, 2005 | 23.50 | 23.75 | 23.23 | 23.38 | 17,920 | -0.46(-1.93%) |
Nov 14, 2005 | 24.31 | 24.31 | 23.25 | 23.84 | 39,925 | -0.05(-0.21%) |
Nov 11, 2005 | 24.16 | 24.16 | 23.75 | 23.89 | 6,600 | +0.15(+0.63%) |
Nov 10, 2005 | 24.85 | 24.85 | 23.74 | 23.74 | 11,540 | -0.30(-1.25%) |
Nov 09, 2005 | 23.99 | 24.44 | 23.71 | 24.04 | 19,420 | +0.12(+0.50%) |
Nov 08, 2005 | 24.73 | 24.73 | 23.92 | 23.92 | 23,858 | -0.52(-2.13%) |
Nov 07, 2005 | 24.12 | 24.44 | 23.89 | 24.44 | 10,690 | +0.17(+0.70%) |
Nov 04, 2005 | 24.58 | 24.62 | 24.15 | 24.27 | 4,311 | -0.23(-0.94%) |
Nov 03, 2005 | 24.20 | 24.97 | 24.07 | 24.50 | 15,570 | +0.33(+1.37%) |
Nov 02, 2005 | 24.68 | 24.84 | 24.11 | 24.17 | 3,585 | -0.22(-0.90%) |
Nov 01, 2005 | 24.07 | 24.39 | 24.07 | 24.39 | 300 | +0.30(+1.25%) |
Oct 31, 2005 | 24.64 | 24.64 | 23.87 | 24.09 | 14,100 | -0.38(-1.55%) |
Oct 28, 2005 | 24.08 | 24.61 | 23.97 | 24.47 | 2,200 | +0.56(+2.34%) |
Oct 27, 2005 | 24.51 | 24.51 | 23.85 | 23.91 | 11,000 | -0.48(-1.97%) |
Oct 26, 2005 | 24.70 | 24.77 | 24.32 | 24.39 | 13,720 | -0.29(-1.18%) |
Oct 25, 2005 | 25.16 | 25.51 | 24.63 | 24.68 | 2,127 | -0.08(-0.32%) |
Oct 24, 2005 | 24.58 | 24.85 | 24.57 | 24.76 | 7,800 | +0.08(+0.32%) |
Oct 21, 2005 | 24.82 | 24.82 | 24.62 | 24.68 | 5,880 | -0.25(-1.00%) |
Oct 20, 2005 | 24.11 | 25.32 | 24.11 | 24.93 | 4,200 | -0.24(-0.95%) |
Oct 19, 2005 | 25.01 | 25.31 | 24.95 | 25.17 | 2,996 | -0.20(-0.79%) |
Oct 18, 2005 | 25.35 | 25.37 | 25.25 | 25.37 | 1,600 | +0.19(+0.75%) |
Oct 17, 2005 | 24.09 | 25.50 | 24.09 | 25.18 | 10,591 | +0.30(+1.19%) |
Oct 14, 2005 | 24.51 | 24.92 | 24.50 | 24.88 | 1,900 | +0.02(+0.09%) |
Oct 13, 2005 | 24.31 | 24.86 | 24.21 | 24.86 | 2,400 | +0.48(+1.97%) |
Oct 12, 2005 | 25.44 | 25.44 | 24.33 | 24.38 | 7,207 | -1.07(-4.20%) |
Oct 11, 2005 | 25.67 | 25.73 | 25.44 | 25.45 | 19,864 | -0.02(-0.08%) |
Oct 10, 2005 | 25.50 | 26.06 | 25.47 | 25.47 | 600 | +0.03(+0.12%) |
Oct 07, 2005 | 25.67 | 25.67 | 25.41 | 25.44 | 4,650 | +0.05(+0.20%) |
Oct 06, 2005 | 26.02 | 26.02 | 25.07 | 25.39 | 4,796 | -0.06(-0.24%) |
Oct 05, 2005 | 26.49 | 26.49 | 25.36 | 25.45 | 14,363 | -1.15(-4.32%) |
Oct 04, 2005 | 26.37 | 26.70 | 26.37 | 26.60 | 8,166 | +0.01(+0.04%) |
Oct 03, 2005 | 26.75 | 27.44 | 26.51 | 26.59 | 16,214 | -0.20(-0.75%) |
Sep 30, 2005 | 26.21 | 27.75 | 26.21 | 26.79 | 8,090 | +0.77(+2.96%) |
Sep 29, 2005 | 26.02 | 26.14 | 25.70 | 26.02 | 12,240 | +0.28(+1.09%) |
Sep 28, 2005 | 25.94 | 25.96 | 25.69 | 25.74 | 27,038 | -0.20(-0.77%) |
Sep 27, 2005 | 25.33 | 25.94 | 25.33 | 25.94 | 24,438 | +0.37(+1.45%) |
Sep 26, 2005 | 25.27 | 26.10 | 25.13 | 25.57 | 18,000 | +0.22(+0.87%) |
Sep 23, 2005 | 25.35 | 28.04 | 24.75 | 25.35 | 20,989 | -0.44(-1.71%) |
Sep 22, 2005 | 26.05 | 26.67 | 25.79 | 25.79 | 22,688 | -0.77(-2.90%) |
Sep 21, 2005 | 27.05 | 27.58 | 26.50 | 26.56 | 16,993 | -0.54(-1.99%) |
Sep 20, 2005 | 29.22 | 29.32 | 26.20 | 27.10 | 56,002 | -2.77(-9.27%) |
Sep 19, 2005 | 29.59 | 30.19 | 29.59 | 29.87 | 16,745 | +0.35(+1.19%) |
Sep 16, 2005 | 29.84 | 29.84 | 29.33 | 29.52 | 6,950 | -0.23(-0.77%) |
Sep 15, 2005 | 30.12 | 30.12 | 29.44 | 29.75 | 3,185 | -0.79(-2.59%) |
Sep 14, 2005 | 30.82 | 30.82 | 30.48 | 30.54 | 2,400 | +0.00(+0.00%) |
Sep 13, 2005 | 31.09 | 31.09 | 30.32 | 30.54 | 1,244 | +0.06(+0.20%) |
Sep 12, 2005 | 30.67 | 30.81 | 29.60 | 30.48 | 6,812 | +0.71(+2.38%) |
Sep 09, 2005 | 29.87 | 29.94 | 29.60 | 29.77 | 7,000 | +0.38(+1.29%) |
Sep 08, 2005 | 29.76 | 29.95 | 28.11 | 29.39 | 6,452 | -0.22(-0.74%) |
Sep 07, 2005 | 29.42 | 29.80 | 28.11 | 29.61 | 9,544 | -0.21(-0.70%) |
Sep 06, 2005 | 30.72 | 30.72 | 29.75 | 29.82 | 7,058 | +0.18(+0.61%) |
Sep 02, 2005 | 30.72 | 30.72 | 29.53 | 29.64 | 2,272 | -0.11(-0.37%) |
Sep 01, 2005 | 29.60 | 30.05 | 29.49 | 29.75 | 8,310 | -0.28(-0.93%) |
Aug 31, 2005 | 30.36 | 30.90 | 30.00 | 30.03 | 14,533 | -0.34(-1.12%) |
Aug 30, 2005 | 30.20 | 30.63 | 30.20 | 30.37 | 9,881 | -0.15(-0.49%) |
Aug 29, 2005 | 30.21 | 30.98 | 30.21 | 30.52 | 8,300 | -0.28(-0.91%) |
Aug 26, 2005 | 30.73 | 30.80 | 30.65 | 30.80 | 2,750 | -0.04(-0.13%) |
Aug 25, 2005 | 30.22 | 31.11 | 30.19 | 30.84 | 22,600 | +0.76(+2.53%) |
Aug 24, 2005 | 29.43 | 30.31 | 29.39 | 30.08 | 6,490 | +0.59(+2.00%) |
Aug 23, 2005 | 30.08 | 30.08 | 29.43 | 29.49 | 1,966 | +0.10(+0.33%) |
Aug 22, 2005 | 29.83 | 29.83 | 29.08 | 29.39 | 2,169 | +0.51(+1.78%) |
Aug 19, 2005 | 29.57 | 29.57 | 28.73 | 28.88 | 4,129 | +0.12(+0.42%) |
Aug 18, 2005 | 29.98 | 29.98 | 28.74 | 28.76 | 8,212 | -0.79(-2.67%) |
Aug 17, 2005 | 29.76 | 30.04 | 29.23 | 29.55 | 14,259 | +0.32(+1.09%) |
Aug 16, 2005 | 29.59 | 29.65 | 29.09 | 29.23 | 12,568 | +0.49(+1.70%) |
Aug 15, 2005 | 29.63 | 29.63 | 28.66 | 28.74 | 29,495 | -0.26(-0.90%) |
Aug 12, 2005 | 29.57 | 29.57 | 28.89 | 29.00 | 30,356 | -0.27(-0.92%) |
Aug 11, 2005 | 29.99 | 29.99 | 29.03 | 29.27 | 22,463 | -0.34(-1.15%) |
Aug 10, 2005 | 31.40 | 31.40 | 29.53 | 29.61 | 28,744 | -0.71(-2.34%) |
Aug 09, 2005 | 31.89 | 31.89 | 30.23 | 30.32 | 25,941 | -0.19(-0.62%) |
Aug 08, 2005 | 31.00 | 32.16 | 30.40 | 30.51 | 17,450 | +0.07(+0.23%) |
Aug 05, 2005 | 31.41 | 31.41 | 30.25 | 30.44 | 10,289 | -0.08(-0.26%) |
Aug 04, 2005 | 30.68 | 30.68 | 30.32 | 30.52 | 8,894 | +0.07(+0.23%) |
Aug 03, 2005 | 31.27 | 31.27 | 30.36 | 30.45 | 39,047 | +0.10(+0.33%) |
Aug 02, 2005 | 31.27 | 31.27 | 30.31 | 30.35 | 31,330 | -0.53(-1.72%) |
Aug 01, 2005 | 30.89 | 31.27 | 30.19 | 30.88 | 27,400 | +0.83(+2.76%) |
Jul 29, 2005 | 29.61 | 30.21 | 29.61 | 30.05 | 2,565 | -0.03(-0.10%) |
Jul 28, 2005 | 29.49 | 30.08 | 29.49 | 30.08 | 3,059 | +0.58(+1.97%) |
Jul 27, 2005 | 30.47 | 30.47 | 29.35 | 29.50 | 19,924 | -0.97(-3.18%) |
Jul 26, 2005 | 30.61 | 31.01 | 30.45 | 30.47 | 17,046 | -0.53(-1.71%) |
Jul 25, 2005 | 31.47 | 31.47 | 30.56 | 31.00 | 8,875 | -0.15(-0.48%) |
Jul 22, 2005 | 31.39 | 31.39 | 31.14 | 31.15 | 9,100 | -0.03(-0.10%) |
Jul 21, 2005 | 31.40 | 31.58 | 31.18 | 31.18 | 3,805 | -0.08(-0.25%) |
Jul 20, 2005 | 31.28 | 31.46 | 31.18 | 31.26 | 5,010 | -0.07(-0.22%) |
Jul 19, 2005 | 31.49 | 31.66 | 31.33 | 31.33 | 2,100 | -0.35(-1.10%) |
Jul 18, 2005 | 31.29 | 31.68 | 31.28 | 31.68 | 500 | +0.24(+0.76%) |
Jul 15, 2005 | 31.67 | 31.92 | 31.22 | 31.44 | 1,824 | -0.48(-1.50%) |
Jul 14, 2005 | 31.70 | 32.49 | 31.70 | 31.92 | 39,780 | +0.25(+0.79%) |
Jul 13, 2005 | 31.67 | 31.76 | 30.80 | 31.67 | 9,495 | -0.16(-0.50%) |
Jul 12, 2005 | 34.50 | 34.55 | 31.46 | 31.83 | 73,448 | -3.93(-10.99%) |
Jul 11, 2005 | 35.63 | 36.05 | 35.59 | 35.76 | 4,632 | +0.34(+0.96%) |
Jul 08, 2005 | 35.40 | 35.92 | 35.20 | 35.42 | 11,376 | +0.20(+0.57%) |
Jul 07, 2005 | 34.80 | 35.22 | 34.76 | 35.22 | 4,065 | +0.31(+0.89%) |
Jul 06, 2005 | 34.75 | 35.52 | 34.75 | 34.91 | 10,324 | +0.20(+0.58%) |
Jul 05, 2005 | 34.50 | 34.72 | 33.58 | 34.71 | 11,200 | -0.27(-0.77%) |
Jul 01, 2005 | 35.44 | 35.46 | 34.39 | 34.98 | 1,400 | +0.39(+1.13%) |
Jun 30, 2005 | 35.00 | 35.00 | 34.59 | 34.59 | 10,200 | -0.05(-0.14%) |
Jun 29, 2005 | 34.64 | 34.98 | 34.64 | 34.64 | 1,701 | +0.08(+0.23%) |
Jun 28, 2005 | 34.26 | 34.56 | 33.59 | 34.56 | 3,850 | -0.94(-2.64%) |
Jun 27, 2005 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | +0.40(+1.13%) |
Jun 24, 2005 | 34.98 | 35.40 | 34.93 | 35.10 | 6,842 | -0.11(-0.31%) |
Jun 23, 2005 | 34.74 | 35.21 | 34.74 | 35.21 | 2,826 | +0.37(+1.06%) |
Jun 22, 2005 | 34.72 | 34.84 | 34.71 | 34.84 | 323 | -0.17(-0.49%) |
Jun 21, 2005 | 35.06 | 35.12 | 34.96 | 35.01 | 1,700 | +0.20(+0.57%) |
Jun 20, 2005 | 35.85 | 35.91 | 34.80 | 34.81 | 3,883 | -1.04(-2.90%) |
Jun 17, 2005 | 35.69 | 35.85 | 35.69 | 35.85 | 500 | +0.23(+0.65%) |
Jun 16, 2005 | 35.75 | 35.75 | 35.62 | 35.62 | 400 | +0.02(+0.06%) |
Jun 15, 2005 | 35.00 | 35.81 | 35.00 | 35.60 | 13,836 | +0.40(+1.14%) |
Jun 14, 2005 | 35.14 | 35.22 | 35.14 | 35.20 | 700 | +0.25(+0.72%) |
Jun 13, 2005 | 35.50 | 35.50 | 34.95 | 34.95 | 2,925 | -0.54(-1.52%) |
Jun 10, 2005 | 35.50 | 35.51 | 35.49 | 35.49 | 869 | +0.31(+0.88%) |
Jun 09, 2005 | 35.56 | 35.56 | 35.18 | 35.18 | 800 | -0.58(-1.62%) |
Jun 08, 2005 | 35.40 | 35.89 | 35.38 | 35.76 | 3,952 | +0.63(+1.79%) |
Jun 07, 2005 | 35.00 | 35.34 | 34.99 | 35.13 | 1,900 | +0.34(+0.98%) |
Jun 06, 2005 | 34.92 | 34.92 | 34.72 | 34.79 | 900 | +0.18(+0.52%) |
Jun 03, 2005 | 34.63 | 34.70 | 34.54 | 34.61 | 2,100 | +0.17(+0.49%) |
Jun 02, 2005 | 34.44 | 34.44 | 34.44 | 34.44 | 100 | +0.12(+0.35%) |
Jun 01, 2005 | 34.15 | 34.34 | 34.15 | 34.32 | 2,331 | +0.13(+0.38%) |
May 31, 2005 | 34.10 | 34.20 | 33.91 | 34.19 | 5,300 | +0.59(+1.76%) |
May 27, 2005 | 33.61 | 34.12 | 33.56 | 33.60 | 2,232 | +0.33(+0.99%) |
May 26, 2005 | 32.95 | 33.42 | 32.76 | 33.27 | 2,390 | +0.12(+0.36%) |
May 25, 2005 | 33.25 | 33.28 | 33.10 | 33.15 | 2,200 | -0.18(-0.54%) |
May 24, 2005 | 33.00 | 33.43 | 32.00 | 33.33 | 11,600 | +0.23(+0.69%) |
May 23, 2005 | 32.50 | 33.11 | 30.85 | 33.10 | 13,254 | -0.28(-0.84%) |
May 20, 2005 | 33.43 | 33.43 | 33.38 | 33.38 | 300 | -0.23(-0.68%) |
May 19, 2005 | 33.75 | 33.75 | 33.44 | 33.61 | 1,500 | -0.23(-0.68%) |
May 18, 2005 | 33.22 | 34.20 | 33.22 | 33.84 | 2,500 | +0.70(+2.11%) |
May 17, 2005 | 32.90 | 33.18 | 32.90 | 33.14 | 700 | +0.18(+0.55%) |
May 16, 2005 | 32.40 | 33.00 | 32.40 | 32.96 | 3,100 | +0.50(+1.54%) |
May 13, 2005 | 34.20 | 34.20 | 32.46 | 32.46 | 17,006 | -1.10(-3.28%) |
May 12, 2005 | 33.65 | 33.77 | 33.02 | 33.56 | 4,650 | +0.26(+0.78%) |
May 11, 2005 | 33.14 | 33.50 | 31.51 | 33.30 | 12,251 | +0.55(+1.68%) |
May 10, 2005 | 31.67 | 32.80 | 31.65 | 32.75 | 10,650 | +1.51(+4.83%) |
May 09, 2005 | 31.65 | 31.73 | 31.24 | 31.24 | 7,782 | -0.09(-0.29%) |
May 06, 2005 | 31.41 | 31.54 | 31.09 | 31.33 | 2,519 | +0.55(+1.79%) |
May 05, 2005 | 30.74 | 30.99 | 30.47 | 30.78 | 3,931 | +0.05(+0.16%) |
May 04, 2005 | 30.79 | 30.93 | 30.56 | 30.73 | 1,498 | +0.18(+0.59%) |
May 03, 2005 | 30.30 | 30.55 | 30.30 | 30.55 | 2,100 | +0.31(+1.03%) |