Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.19 | 32.77 | 31.70 | 32.77 | 26,000 | +0.28(+0.86%) |
Apr 27, 2006 | 30.89 | 32.75 | 30.73 | 32.49 | 26,312 | +1.31(+4.20%) |
Apr 26, 2006 | 31.15 | 31.49 | 30.75 | 31.18 | 27,927 | -0.04(-0.13%) |
Apr 25, 2006 | 30.74 | 31.40 | 30.74 | 31.22 | 15,995 | -0.07(-0.22%) |
Apr 24, 2006 | 31.90 | 32.22 | 31.00 | 31.29 | 18,013 | -0.81(-2.52%) |
Apr 21, 2006 | 32.29 | 32.29 | 31.71 | 32.10 | 196,753 | +0.27(+0.85%) |
Apr 20, 2006 | 31.80 | 31.99 | 31.35 | 31.83 | 17,427 | -0.19(-0.59%) |
Apr 19, 2006 | 31.09 | 32.86 | 30.99 | 32.02 | 94,695 | +1.04(+3.36%) |
Apr 18, 2006 | 30.43 | 31.05 | 30.34 | 30.98 | 38,200 | +0.71(+2.35%) |
Apr 17, 2006 | 30.85 | 30.91 | 30.11 | 30.27 | 34,519 | -0.43(-1.40%) |
Apr 13, 2006 | 30.71 | 30.98 | 30.70 | 30.70 | 11,500 | -0.06(-0.20%) |
Apr 12, 2006 | 30.77 | 30.95 | 30.67 | 30.76 | 40,606 | -0.01(-0.03%) |
Apr 11, 2006 | 31.39 | 31.84 | 30.56 | 30.77 | 48,962 | -0.65(-2.07%) |
Apr 10, 2006 | 31.56 | 31.78 | 31.26 | 31.42 | 19,790 | -0.39(-1.23%) |
Apr 07, 2006 | 32.63 | 33.01 | 31.61 | 31.81 | 31,183 | -0.90(-2.75%) |
Apr 06, 2006 | 33.00 | 33.01 | 32.62 | 32.71 | 20,302 | -0.47(-1.42%) |
Apr 05, 2006 | 33.76 | 33.77 | 32.62 | 33.18 | 29,638 | +0.05(+0.15%) |
Apr 04, 2006 | 32.78 | 33.52 | 32.60 | 33.13 | 25,756 | +0.30(+0.91%) |
Apr 03, 2006 | 32.64 | 32.99 | 32.50 | 32.83 | 20,334 | -0.06(-0.18%) |
Mar 31, 2006 | 32.10 | 32.92 | 31.41 | 32.89 | 42,007 | +0.89(+2.78%) |
Mar 30, 2006 | 31.26 | 32.00 | 31.26 | 32.00 | 5,799 | +0.16(+0.50%) |
Mar 29, 2006 | 31.46 | 32.06 | 31.38 | 31.84 | 23,842 | +0.25(+0.79%) |
Mar 28, 2006 | 31.67 | 32.48 | 31.20 | 31.59 | 35,384 | -0.33(-1.03%) |
Mar 27, 2006 | 31.61 | 32.04 | 31.43 | 31.92 | 12,587 | -0.10(-0.31%) |
Mar 24, 2006 | 32.11 | 32.40 | 32.00 | 32.02 | 7,915 | +0.12(+0.38%) |
Mar 23, 2006 | 32.00 | 32.45 | 31.61 | 31.90 | 15,900 | -0.14(-0.44%) |
Mar 22, 2006 | 32.09 | 32.39 | 31.85 | 32.04 | 35,000 | -0.06(-0.19%) |
Mar 21, 2006 | 33.04 | 33.22 | 32.04 | 32.10 | 22,318 | -1.12(-3.37%) |
Mar 20, 2006 | 33.65 | 33.69 | 32.85 | 33.22 | 67,831 | -0.31(-0.92%) |
Mar 17, 2006 | 34.08 | 34.08 | 33.47 | 33.53 | 93,025 | -0.36(-1.06%) |
Mar 16, 2006 | 34.17 | 34.33 | 33.74 | 33.89 | 14,543 | +0.09(+0.27%) |
Mar 15, 2006 | 34.40 | 34.40 | 33.73 | 33.80 | 25,735 | -0.38(-1.11%) |
Mar 14, 2006 | 33.73 | 34.63 | 32.91 | 34.18 | 11,506 | +0.46(+1.36%) |
Mar 13, 2006 | 33.25 | 33.72 | 33.21 | 33.72 | 19,736 | +0.77(+2.34%) |
Mar 10, 2006 | 32.52 | 33.07 | 32.20 | 32.95 | 32,272 | +0.20(+0.61%) |
Mar 09, 2006 | 32.87 | 33.15 | 32.57 | 32.75 | 28,056 | -0.31(-0.94%) |
Mar 08, 2006 | 33.06 | 33.50 | 32.82 | 33.06 | 10,184 | -0.15(-0.45%) |
Mar 07, 2006 | 32.91 | 33.42 | 32.87 | 33.21 | 10,191 | +0.10(+0.30%) |
Mar 06, 2006 | 33.09 | 33.36 | 32.97 | 33.11 | 8,421 | -0.17(-0.51%) |
Mar 03, 2006 | 33.32 | 34.03 | 32.94 | 33.28 | 7,121 | -0.21(-0.63%) |
Mar 02, 2006 | 34.00 | 34.15 | 33.44 | 33.49 | 83,900 | -0.60(-1.76%) |
Mar 01, 2006 | 33.54 | 34.09 | 32.78 | 34.09 | 16,747 | +0.32(+0.95%) |
Feb 28, 2006 | 33.71 | 33.89 | 33.19 | 33.77 | 13,981 | +0.06(+0.18%) |
Feb 27, 2006 | 33.82 | 34.23 | 33.63 | 33.71 | 7,048 | +0.35(+1.05%) |
Feb 24, 2006 | 32.69 | 33.58 | 32.61 | 33.36 | 18,030 | +0.42(+1.28%) |
Feb 23, 2006 | 33.24 | 33.45 | 32.94 | 32.94 | 3,699 | -0.20(-0.60%) |
Feb 22, 2006 | 32.99 | 33.30 | 32.70 | 33.14 | 10,353 | +0.14(+0.42%) |
Feb 21, 2006 | 33.04 | 33.15 | 32.57 | 33.00 | 31,162 | -0.23(-0.69%) |
Feb 17, 2006 | 33.91 | 33.99 | 33.12 | 33.23 | 12,990 | -0.42(-1.25%) |
Feb 16, 2006 | 33.38 | 33.80 | 33.22 | 33.65 | 10,300 | +0.14(+0.42%) |
Feb 15, 2006 | 33.79 | 33.80 | 33.38 | 33.51 | 24,674 | -0.20(-0.59%) |
Feb 14, 2006 | 33.49 | 34.01 | 33.49 | 33.71 | 17,376 | +0.21(+0.63%) |
Feb 13, 2006 | 33.65 | 33.93 | 33.12 | 33.50 | 29,670 | -0.50(-1.47%) |
Feb 10, 2006 | 34.41 | 34.41 | 33.75 | 34.00 | 13,426 | -0.05(-0.15%) |
Feb 09, 2006 | 34.17 | 34.57 | 34.05 | 34.05 | 9,727 | +0.15(+0.44%) |
Feb 08, 2006 | 34.20 | 34.20 | 33.75 | 33.90 | 16,218 | +0.15(+0.44%) |
Feb 07, 2006 | 34.65 | 34.66 | 33.49 | 33.75 | 14,072 | -1.04(-2.99%) |
Feb 06, 2006 | 35.04 | 35.09 | 34.39 | 34.79 | 16,993 | +0.24(+0.69%) |
Feb 03, 2006 | 34.90 | 35.40 | 34.50 | 34.55 | 15,617 | -0.69(-1.96%) |
Feb 02, 2006 | 34.93 | 35.27 | 34.30 | 35.24 | 24,708 | +0.37(+1.06%) |
Feb 01, 2006 | 34.70 | 35.19 | 34.69 | 34.87 | 11,169 | -0.50(-1.41%) |
Jan 31, 2006 | 33.95 | 35.59 | 33.63 | 35.37 | 52,182 | +1.54(+4.55%) |
Jan 30, 2006 | 33.26 | 33.99 | 33.20 | 33.83 | 28,161 | -0.12(-0.35%) |
Jan 27, 2006 | 33.85 | 33.95 | 33.72 | 33.95 | 41,065 | +0.05(+0.15%) |
Jan 26, 2006 | 33.50 | 33.90 | 33.23 | 33.90 | 21,471 | +0.50(+1.50%) |
Jan 25, 2006 | 33.10 | 33.42 | 32.66 | 33.40 | 23,847 | +0.22(+0.66%) |
Jan 24, 2006 | 32.60 | 33.23 | 32.53 | 33.18 | 26,476 | +0.58(+1.78%) |
Jan 23, 2006 | 32.88 | 32.90 | 32.42 | 32.60 | 24,931 | -0.44(-1.33%) |
Jan 20, 2006 | 32.64 | 33.20 | 32.60 | 33.04 | 28,037 | +0.15(+0.46%) |
Jan 19, 2006 | 32.60 | 32.97 | 32.35 | 32.89 | 19,881 | +0.35(+1.08%) |
Jan 18, 2006 | 32.19 | 32.60 | 32.00 | 32.54 | 23,977 | -0.06(-0.18%) |
Jan 17, 2006 | 32.84 | 32.84 | 32.36 | 32.60 | 36,974 | -0.15(-0.46%) |
Jan 13, 2006 | 33.12 | 33.12 | 32.70 | 32.75 | 15,864 | -0.15(-0.46%) |
Jan 12, 2006 | 33.04 | 33.70 | 32.79 | 32.90 | 28,200 | +0.00(+0.00%) |
Jan 11, 2006 | 33.02 | 33.05 | 32.69 | 32.90 | 32,698 | -0.13(-0.39%) |
Jan 10, 2006 | 32.62 | 33.24 | 32.62 | 33.03 | 51,857 | +0.03(+0.09%) |
Jan 09, 2006 | 32.96 | 33.00 | 32.43 | 33.00 | 30,549 | -0.17(-0.51%) |
Jan 06, 2006 | 33.45 | 33.60 | 33.14 | 33.17 | 18,443 | -0.23(-0.69%) |
Jan 05, 2006 | 33.32 | 33.42 | 33.22 | 33.40 | 6,028 | +0.26(+0.78%) |
Jan 04, 2006 | 32.76 | 33.14 | 32.44 | 33.14 | 32,958 | +0.23(+0.70%) |
Jan 03, 2006 | 32.50 | 33.00 | 32.05 | 32.91 | 39,027 | +0.65(+2.01%) |
Dec 30, 2005 | 32.31 | 32.89 | 32.00 | 32.26 | 69,890 | -0.19(-0.59%) |
Dec 29, 2005 | 32.98 | 32.99 | 32.35 | 32.45 | 35,249 | -0.53(-1.61%) |
Dec 28, 2005 | 33.00 | 33.08 | 32.86 | 32.98 | 45,700 | +0.02(+0.06%) |
Dec 27, 2005 | 33.70 | 33.79 | 32.96 | 32.96 | 44,200 | -0.94(-2.77%) |
Dec 23, 2005 | 33.54 | 33.92 | 33.54 | 33.90 | 4,193 | +0.36(+1.07%) |
Dec 22, 2005 | 33.26 | 33.59 | 33.26 | 33.54 | 100,688 | +0.13(+0.39%) |
Dec 21, 2005 | 32.89 | 33.74 | 32.86 | 33.41 | 70,497 | +0.43(+1.30%) |
Dec 20, 2005 | 32.39 | 33.36 | 32.39 | 32.98 | 18,592 | +0.45(+1.38%) |
Dec 19, 2005 | 34.11 | 34.11 | 32.40 | 32.53 | 29,970 | -1.31(-3.87%) |
Dec 16, 2005 | 33.88 | 34.14 | 33.77 | 33.84 | 67,134 | -0.16(-0.47%) |
Dec 15, 2005 | 34.14 | 34.26 | 33.44 | 34.00 | 55,846 | +0.13(+0.38%) |
Dec 14, 2005 | 33.96 | 34.28 | 33.76 | 33.87 | 23,137 | +0.05(+0.15%) |
Dec 13, 2005 | 33.75 | 34.08 | 33.72 | 33.82 | 29,260 | +0.06(+0.18%) |
Dec 12, 2005 | 34.39 | 34.39 | 33.58 | 33.76 | 29,551 | -0.46(-1.33%) |
Dec 09, 2005 | 33.34 | 34.55 | 33.20 | 34.22 | 36,340 | +0.71(+2.10%) |
Dec 08, 2005 | 33.06 | 33.72 | 33.03 | 33.51 | 29,648 | +0.53(+1.61%) |
Dec 07, 2005 | 33.19 | 33.25 | 32.81 | 32.98 | 33,476 | -0.37(-1.11%) |
Dec 06, 2005 | 33.37 | 33.70 | 33.16 | 33.35 | 58,149 | +0.35(+1.06%) |
Dec 05, 2005 | 34.53 | 34.53 | 33.00 | 33.00 | 72,391 | -1.62(-4.68%) |
Dec 02, 2005 | 34.80 | 34.80 | 34.37 | 34.62 | 33,943 | +0.08(+0.23%) |
Dec 01, 2005 | 33.87 | 34.79 | 33.78 | 34.54 | 23,329 | +0.78(+2.31%) |
Nov 30, 2005 | 33.72 | 33.97 | 33.54 | 33.76 | 27,559 | +0.11(+0.33%) |
Nov 29, 2005 | 33.76 | 33.97 | 33.26 | 33.65 | 31,088 | +0.15(+0.45%) |
Nov 28, 2005 | 33.76 | 34.31 | 33.30 | 33.50 | 38,280 | -0.40(-1.18%) |
Nov 25, 2005 | 34.60 | 34.60 | 33.64 | 33.90 | 28,610 | -0.59(-1.71%) |
Nov 23, 2005 | 34.11 | 34.61 | 34.11 | 34.49 | 10,398 | +0.11(+0.32%) |
Nov 22, 2005 | 34.89 | 34.89 | 33.88 | 34.38 | 30,544 | -0.26(-0.75%) |
Nov 21, 2005 | 35.48 | 35.48 | 34.50 | 34.64 | 30,391 | -0.27(-0.77%) |
Nov 18, 2005 | 34.61 | 35.41 | 34.39 | 34.91 | 26,621 | +0.76(+2.23%) |
Nov 17, 2005 | 34.37 | 34.37 | 33.68 | 34.15 | 30,144 | +0.12(+0.35%) |
Nov 16, 2005 | 34.00 | 34.12 | 33.82 | 34.03 | 26,973 | +0.01(+0.03%) |
Nov 15, 2005 | 34.50 | 34.64 | 33.73 | 34.02 | 49,134 | -0.41(-1.19%) |
Nov 14, 2005 | 34.07 | 34.71 | 34.07 | 34.43 | 14,652 | +0.34(+1.00%) |
Nov 11, 2005 | 34.13 | 34.50 | 33.58 | 34.09 | 55,621 | -0.51(-1.47%) |
Nov 10, 2005 | 34.65 | 34.79 | 34.39 | 34.60 | 31,780 | -0.30(-0.86%) |
Nov 09, 2005 | 34.89 | 35.14 | 34.54 | 34.90 | 32,828 | +0.21(+0.61%) |
Nov 08, 2005 | 35.26 | 35.28 | 34.25 | 34.69 | 77,997 | -0.66(-1.87%) |
Nov 07, 2005 | 34.39 | 35.69 | 34.39 | 35.35 | 26,597 | +1.11(+3.24%) |
Nov 04, 2005 | 34.51 | 34.61 | 33.90 | 34.24 | 15,562 | -0.33(-0.95%) |
Nov 03, 2005 | 33.87 | 35.09 | 33.86 | 34.57 | 37,480 | +1.32(+3.97%) |
Nov 02, 2005 | 33.23 | 34.45 | 33.23 | 33.25 | 234,270 | +0.19(+0.57%) |
Nov 01, 2005 | 33.21 | 33.63 | 32.84 | 33.06 | 36,204 | -0.52(-1.55%) |
Oct 31, 2005 | 33.15 | 33.99 | 33.15 | 33.58 | 31,598 | +0.48(+1.45%) |
Oct 28, 2005 | 32.28 | 33.10 | 32.23 | 33.10 | 39,054 | +0.83(+2.57%) |
Oct 27, 2005 | 32.84 | 32.95 | 32.23 | 32.27 | 31,382 | -0.90(-2.71%) |
Oct 26, 2005 | 33.17 | 34.06 | 33.16 | 33.17 | 9,837 | +0.02(+0.06%) |
Oct 25, 2005 | 33.05 | 33.30 | 32.72 | 33.15 | 27,692 | -0.05(-0.15%) |
Oct 24, 2005 | 33.97 | 34.11 | 32.97 | 33.20 | 38,793 | -0.60(-1.78%) |
Oct 21, 2005 | 33.23 | 34.36 | 33.23 | 33.80 | 24,158 | +0.33(+0.99%) |
Oct 20, 2005 | 33.94 | 33.95 | 33.14 | 33.47 | 41,719 | -0.48(-1.41%) |
Oct 19, 2005 | 32.74 | 33.95 | 32.46 | 33.95 | 21,904 | +1.15(+3.51%) |
Oct 18, 2005 | 33.34 | 33.34 | 32.48 | 32.80 | 31,045 | -0.38(-1.15%) |
Oct 17, 2005 | 34.05 | 34.05 | 32.79 | 33.18 | 18,108 | -1.04(-3.04%) |
Oct 14, 2005 | 32.59 | 34.32 | 32.44 | 34.22 | 23,586 | +2.10(+6.54%) |
Oct 13, 2005 | 32.45 | 32.49 | 31.82 | 32.12 | 43,820 | -0.34(-1.05%) |
Oct 12, 2005 | 33.85 | 34.05 | 32.09 | 32.46 | 73,608 | -1.50(-4.42%) |
Oct 11, 2005 | 34.52 | 35.65 | 33.89 | 33.96 | 109,179 | -0.47(-1.37%) |
Oct 10, 2005 | 34.30 | 34.69 | 34.26 | 34.43 | 11,144 | -0.07(-0.20%) |
Oct 07, 2005 | 34.50 | 34.74 | 34.30 | 34.50 | 10,851 | +0.08(+0.23%) |
Oct 06, 2005 | 34.00 | 34.50 | 34.00 | 34.42 | 48,509 | +0.17(+0.50%) |
Oct 05, 2005 | 34.88 | 34.88 | 33.78 | 34.25 | 24,748 | -0.81(-2.31%) |
Oct 04, 2005 | 34.79 | 36.06 | 34.79 | 35.06 | 194,115 | +0.58(+1.68%) |
Oct 03, 2005 | 35.13 | 35.14 | 34.26 | 34.48 | 29,045 | -0.66(-1.88%) |
Sep 30, 2005 | 34.67 | 35.55 | 34.67 | 35.14 | 49,293 | +0.14(+0.40%) |
Sep 29, 2005 | 33.47 | 35.53 | 33.29 | 35.00 | 63,911 | +1.53(+4.57%) |
Sep 28, 2005 | 33.90 | 34.11 | 33.39 | 33.47 | 19,701 | -0.36(-1.06%) |
Sep 27, 2005 | 33.99 | 34.00 | 33.54 | 33.83 | 39,148 | -0.07(-0.21%) |
Sep 26, 2005 | 33.74 | 34.30 | 33.38 | 33.90 | 54,229 | +0.57(+1.71%) |
Sep 23, 2005 | 33.33 | 33.65 | 33.27 | 33.33 | 33,796 | -0.13(-0.39%) |
Sep 22, 2005 | 33.46 | 33.70 | 33.22 | 33.46 | 59,300 | +0.23(+0.69%) |
Sep 21, 2005 | 33.61 | 33.61 | 33.23 | 33.23 | 21,512 | -0.22(-0.66%) |
Sep 20, 2005 | 33.28 | 33.68 | 33.04 | 33.45 | 25,282 | +0.09(+0.27%) |
Sep 19, 2005 | 33.31 | 33.51 | 33.26 | 33.36 | 21,406 | +0.23(+0.69%) |
Sep 16, 2005 | 33.27 | 33.52 | 33.07 | 33.13 | 89,556 | +0.02(+0.06%) |
Sep 15, 2005 | 33.33 | 33.33 | 32.90 | 33.11 | 15,734 | -0.36(-1.08%) |
Sep 14, 2005 | 33.51 | 33.60 | 33.30 | 33.47 | 24,600 | +0.18(+0.54%) |
Sep 13, 2005 | 33.00 | 33.55 | 32.60 | 33.29 | 39,127 | -0.14(-0.42%) |
Sep 12, 2005 | 33.75 | 34.00 | 33.31 | 33.43 | 60,457 | -0.07(-0.21%) |
Sep 09, 2005 | 33.51 | 33.58 | 33.36 | 33.50 | 23,616 | +0.10(+0.30%) |
Sep 08, 2005 | 32.81 | 33.57 | 32.80 | 33.40 | 50,291 | +0.40(+1.21%) |
Sep 07, 2005 | 34.80 | 34.80 | 32.70 | 33.00 | 75,617 | -1.84(-5.28%) |
Sep 06, 2005 | 33.06 | 35.02 | 33.06 | 34.84 | 87,687 | +1.78(+5.38%) |
Sep 02, 2005 | 32.76 | 33.06 | 32.74 | 33.06 | 55,435 | +0.31(+0.95%) |
Sep 01, 2005 | 30.79 | 32.95 | 30.50 | 32.75 | 90,393 | +1.99(+6.47%) |
Aug 31, 2005 | 29.60 | 31.86 | 29.44 | 30.76 | 188,277 | +1.20(+4.06%) |
Aug 30, 2005 | 29.41 | 29.81 | 29.25 | 29.56 | 30,189 | +0.21(+0.72%) |
Aug 29, 2005 | 29.25 | 29.56 | 28.88 | 29.35 | 32,931 | -0.03(-0.10%) |
Aug 26, 2005 | 29.51 | 29.90 | 28.80 | 29.38 | 44,905 | -0.20(-0.68%) |
Aug 25, 2005 | 29.50 | 29.90 | 29.05 | 29.58 | 33,676 | -0.11(-0.37%) |
Aug 24, 2005 | 29.65 | 29.83 | 29.22 | 29.69 | 30,112 | +0.13(+0.44%) |
Aug 23, 2005 | 30.00 | 30.00 | 29.22 | 29.56 | 32,378 | -0.44(-1.47%) |
Aug 22, 2005 | 29.33 | 30.00 | 29.09 | 30.00 | 50,556 | +0.53(+1.80%) |
Aug 19, 2005 | 29.57 | 29.67 | 29.20 | 29.47 | 24,455 | +0.20(+0.68%) |
Aug 18, 2005 | 29.58 | 29.62 | 29.04 | 29.27 | 28,485 | -0.24(-0.81%) |
Aug 17, 2005 | 29.37 | 29.80 | 29.11 | 29.51 | 38,203 | +0.26(+0.89%) |
Aug 16, 2005 | 29.93 | 29.93 | 29.00 | 29.25 | 30,438 | -0.53(-1.78%) |
Aug 15, 2005 | 29.00 | 29.78 | 28.94 | 29.78 | 27,624 | +0.53(+1.81%) |
Aug 12, 2005 | 29.10 | 29.75 | 28.88 | 29.25 | 44,051 | +0.15(+0.52%) |
Aug 11, 2005 | 29.10 | 29.63 | 28.76 | 29.10 | 36,944 | -0.40(-1.36%) |
Aug 10, 2005 | 29.76 | 29.96 | 29.05 | 29.50 | 47,118 | -0.19(-0.64%) |
Aug 09, 2005 | 28.49 | 29.94 | 27.81 | 29.69 | 26,185 | +1.28(+4.51%) |
Aug 08, 2005 | 30.17 | 30.17 | 28.00 | 28.41 | 114,815 | -1.41(-4.73%) |
Aug 05, 2005 | 30.56 | 30.56 | 29.51 | 29.82 | 18,111 | -0.73(-2.39%) |
Aug 04, 2005 | 30.31 | 30.70 | 30.25 | 30.55 | 43,124 | +0.55(+1.83%) |
Aug 03, 2005 | 30.20 | 30.26 | 29.81 | 30.00 | 17,394 | -0.49(-1.61%) |
Aug 02, 2005 | 30.54 | 30.54 | 29.90 | 30.49 | 16,620 | +0.10(+0.33%) |
Aug 01, 2005 | 30.17 | 30.40 | 30.14 | 30.39 | 13,115 | +0.46(+1.54%) |
Jul 29, 2005 | 30.40 | 30.40 | 29.93 | 29.93 | 11,039 | -0.32(-1.06%) |
Jul 28, 2005 | 30.50 | 30.50 | 29.48 | 30.25 | 40,928 | -0.20(-0.66%) |
Jul 27, 2005 | 30.71 | 30.71 | 30.08 | 30.45 | 12,385 | +0.01(+0.03%) |
Jul 26, 2005 | 31.00 | 31.00 | 29.94 | 30.44 | 35,677 | -0.32(-1.04%) |
Jul 25, 2005 | 30.70 | 31.24 | 30.62 | 30.76 | 16,624 | +0.16(+0.52%) |
Jul 22, 2005 | 30.47 | 30.68 | 29.44 | 30.60 | 12,468 | +0.62(+2.07%) |
Jul 21, 2005 | 30.51 | 30.51 | 29.84 | 29.98 | 18,372 | -0.36(-1.19%) |
Jul 20, 2005 | 30.27 | 30.50 | 30.14 | 30.34 | 12,763 | -0.06(-0.20%) |
Jul 19, 2005 | 30.16 | 30.43 | 30.00 | 30.40 | 8,910 | +0.55(+1.84%) |
Jul 18, 2005 | 30.33 | 30.35 | 29.15 | 29.85 | 22,784 | -0.24(-0.80%) |
Jul 15, 2005 | 28.42 | 30.26 | 28.00 | 30.09 | 23,578 | +1.24(+4.30%) |
Jul 14, 2005 | 29.42 | 29.45 | 28.55 | 28.85 | 18,225 | -0.35(-1.20%) |
Jul 13, 2005 | 30.14 | 30.20 | 29.05 | 29.20 | 17,466 | -0.76(-2.54%) |
Jul 12, 2005 | 30.01 | 30.31 | 29.90 | 29.96 | 13,271 | -0.29(-0.96%) |
Jul 11, 2005 | 30.26 | 30.30 | 29.98 | 30.25 | 18,733 | +0.14(+0.46%) |
Jul 08, 2005 | 29.55 | 30.11 | 29.55 | 30.11 | 13,811 | +0.75(+2.55%) |
Jul 07, 2005 | 29.08 | 29.65 | 28.42 | 29.36 | 11,563 | -0.01(-0.03%) |
Jul 06, 2005 | 29.99 | 29.99 | 29.28 | 29.37 | 15,139 | -0.45(-1.51%) |
Jul 05, 2005 | 29.22 | 30.00 | 29.01 | 29.82 | 20,300 | +0.60(+2.05%) |
Jul 01, 2005 | 29.81 | 29.81 | 29.20 | 29.22 | 12,900 | -0.54(-1.81%) |
Jun 30, 2005 | 29.20 | 29.99 | 29.14 | 29.76 | 80,334 | +0.74(+2.55%) |
Jun 29, 2005 | 28.90 | 29.20 | 27.75 | 29.02 | 72,387 | +0.24(+0.83%) |
Jun 28, 2005 | 27.50 | 28.87 | 27.50 | 28.78 | 9,710 | +1.41(+5.15%) |
Jun 27, 2005 | 27.64 | 27.81 | 27.25 | 27.37 | 12,642 | -0.20(-0.73%) |
Jun 24, 2005 | 27.30 | 27.57 | 27.08 | 27.57 | 91,548 | -0.01(-0.04%) |
Jun 23, 2005 | 27.76 | 27.88 | 27.34 | 27.58 | 24,925 | -0.32(-1.15%) |
Jun 22, 2005 | 28.47 | 28.47 | 27.55 | 27.90 | 28,558 | +0.15(+0.54%) |
Jun 21, 2005 | 27.92 | 28.35 | 27.70 | 27.75 | 15,103 | -0.03(-0.11%) |
Jun 20, 2005 | 28.17 | 28.20 | 27.50 | 27.78 | 18,080 | -0.17(-0.61%) |
Jun 17, 2005 | 27.67 | 28.16 | 27.51 | 27.95 | 67,249 | +0.44(+1.60%) |
Jun 16, 2005 | 27.36 | 27.65 | 27.00 | 27.51 | 23,840 | +0.14(+0.51%) |
Jun 15, 2005 | 27.40 | 27.40 | 27.15 | 27.37 | 27,128 | +0.01(+0.04%) |
Jun 14, 2005 | 27.39 | 27.39 | 26.98 | 27.36 | 12,486 | +0.16(+0.59%) |
Jun 13, 2005 | 27.01 | 27.27 | 27.01 | 27.20 | 13,946 | +0.23(+0.85%) |
Jun 10, 2005 | 27.00 | 27.09 | 26.66 | 26.97 | 17,716 | -0.02(-0.07%) |
Jun 09, 2005 | 27.15 | 27.18 | 26.81 | 26.99 | 9,819 | +0.06(+0.22%) |
Jun 08, 2005 | 26.98 | 27.04 | 26.88 | 26.93 | 8,275 | -0.07(-0.26%) |
Jun 07, 2005 | 27.21 | 27.24 | 27.00 | 27.00 | 16,181 | -0.14(-0.52%) |
Jun 06, 2005 | 27.10 | 27.27 | 26.51 | 27.14 | 38,935 | +0.67(+2.53%) |
Jun 03, 2005 | 26.12 | 26.50 | 26.12 | 26.47 | 11,263 | +0.16(+0.61%) |
Jun 02, 2005 | 25.63 | 26.45 | 25.50 | 26.31 | 30,027 | +0.29(+1.11%) |
Jun 01, 2005 | 25.89 | 26.41 | 25.82 | 26.02 | 14,273 | +0.13(+0.50%) |
May 31, 2005 | 25.85 | 26.06 | 25.85 | 25.89 | 33,880 | +0.01(+0.04%) |
May 27, 2005 | 25.59 | 25.93 | 25.55 | 25.88 | 26,211 | +0.53(+2.09%) |
May 26, 2005 | 25.16 | 25.60 | 25.16 | 25.35 | 8,955 | +0.00(+0.00%) |
May 25, 2005 | 25.74 | 25.91 | 25.23 | 25.35 | 67,030 | -0.38(-1.48%) |
May 24, 2005 | 25.12 | 25.73 | 25.12 | 25.73 | 23,500 | +0.49(+1.94%) |
May 23, 2005 | 25.02 | 25.66 | 25.02 | 25.24 | 19,919 | +0.14(+0.56%) |
May 20, 2005 | 25.36 | 25.36 | 24.99 | 25.10 | 24,502 | -0.16(-0.63%) |
May 19, 2005 | 25.57 | 25.72 | 25.18 | 25.26 | 18,526 | -0.11(-0.43%) |
May 18, 2005 | 25.35 | 25.64 | 25.06 | 25.37 | 26,900 | +0.23(+0.91%) |
May 17, 2005 | 25.22 | 25.81 | 25.12 | 25.14 | 10,905 | -0.13(-0.51%) |
May 16, 2005 | 25.00 | 25.49 | 25.00 | 25.27 | 24,457 | +0.40(+1.61%) |
May 13, 2005 | 25.28 | 25.30 | 24.87 | 24.87 | 11,136 | -0.29(-1.15%) |
May 12, 2005 | 26.00 | 26.00 | 25.05 | 25.16 | 15,303 | -0.43(-1.68%) |
May 11, 2005 | 25.57 | 25.61 | 25.50 | 25.59 | 2,885 | -0.04(-0.16%) |
May 10, 2005 | 26.10 | 26.10 | 25.50 | 25.63 | 20,624 | -0.02(-0.08%) |
May 09, 2005 | 25.48 | 25.81 | 25.17 | 25.65 | 52,782 | +0.55(+2.19%) |
May 06, 2005 | 25.94 | 26.00 | 25.00 | 25.10 | 29,657 | -0.65(-2.52%) |
May 05, 2005 | 25.99 | 26.01 | 25.57 | 25.75 | 22,883 | -0.18(-0.69%) |
May 04, 2005 | 25.86 | 25.99 | 25.80 | 25.93 | 14,936 | +0.07(+0.27%) |
May 03, 2005 | 25.80 | 25.97 | 25.70 | 25.86 | 41,935 | +0.50(+1.97%) |