Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.99 | 37.12 | 36.40 | 36.70 | 967,314 | -0.43(-1.15%) |
Apr 27, 2006 | 36.69 | 37.28 | 36.47 | 37.13 | 1,231,824 | +0.44(+1.19%) |
Apr 26, 2006 | 36.71 | 37.25 | 36.06 | 36.69 | 2,835,474 | +0.61(+1.69%) |
Apr 25, 2006 | 35.95 | 36.11 | 35.66 | 36.08 | 679,283 | +0.28(+0.77%) |
Apr 24, 2006 | 35.93 | 36.03 | 35.72 | 35.81 | 460,345 | -0.10(-0.27%) |
Apr 21, 2006 | 35.85 | 35.98 | 35.60 | 35.90 | 900,530 | +0.26(+0.72%) |
Apr 20, 2006 | 35.27 | 35.83 | 35.27 | 35.65 | 669,517 | +0.29(+0.81%) |
Apr 19, 2006 | 35.05 | 35.37 | 34.86 | 35.36 | 946,838 | +0.27(+0.76%) |
Apr 18, 2006 | 34.50 | 35.09 | 34.39 | 35.09 | 626,885 | +0.60(+1.74%) |
Apr 17, 2006 | 34.44 | 34.64 | 34.31 | 34.49 | 432,204 | -0.07(-0.19%) |
Apr 13, 2006 | 34.38 | 34.59 | 34.08 | 34.56 | 793,004 | +0.18(+0.53%) |
Apr 12, 2006 | 34.07 | 34.66 | 34.04 | 34.38 | 852,017 | +0.23(+0.67%) |
Apr 11, 2006 | 34.35 | 34.49 | 33.97 | 34.15 | 1,091,641 | -0.30(-0.86%) |
Apr 10, 2006 | 34.46 | 34.64 | 34.23 | 34.45 | 1,064,864 | +0.00(+0.00%) |
Apr 07, 2006 | 34.92 | 34.97 | 34.44 | 34.45 | 879,844 | -0.36(-1.04%) |
Apr 06, 2006 | 35.08 | 35.24 | 34.56 | 34.81 | 1,068,540 | -0.30(-0.87%) |
Apr 05, 2006 | 35.12 | 35.23 | 34.90 | 35.11 | 562,726 | -0.09(-0.24%) |
Apr 04, 2006 | 35.27 | 35.38 | 34.96 | 35.20 | 736,511 | +0.06(+0.16%) |
Apr 03, 2006 | 35.38 | 35.52 | 34.81 | 35.14 | 842,147 | -0.18(-0.51%) |
Mar 31, 2006 | 35.28 | 35.71 | 35.12 | 35.32 | 665,527 | -0.01(-0.03%) |
Mar 30, 2006 | 35.26 | 35.45 | 35.05 | 35.33 | 590,973 | -0.02(-0.05%) |
Mar 29, 2006 | 34.40 | 35.54 | 34.38 | 35.35 | 996,401 | +0.95(+2.77%) |
Mar 28, 2006 | 34.25 | 34.62 | 34.15 | 34.40 | 436,299 | +0.11(+0.33%) |
Mar 27, 2006 | 34.28 | 34.31 | 34.01 | 34.28 | 518,729 | -0.10(-0.30%) |
Mar 24, 2006 | 34.00 | 34.54 | 33.90 | 34.39 | 646,731 | +0.34(+1.01%) |
Mar 23, 2006 | 33.85 | 34.05 | 33.55 | 34.05 | 639,381 | -0.04(-0.11%) |
Mar 22, 2006 | 33.79 | 34.11 | 33.69 | 34.08 | 514,003 | +0.20(+0.59%) |
Mar 21, 2006 | 34.28 | 34.37 | 33.86 | 33.88 | 558,106 | -0.40(-1.17%) |
Mar 20, 2006 | 33.97 | 34.55 | 33.85 | 34.28 | 804,870 | +0.10(+0.28%) |
Mar 17, 2006 | 34.63 | 34.63 | 34.14 | 34.19 | 738,296 | -0.20(-0.58%) |
Mar 16, 2006 | 34.24 | 34.75 | 34.14 | 34.39 | 664,162 | +0.14(+0.42%) |
Mar 15, 2006 | 33.81 | 34.28 | 33.72 | 34.25 | 828,916 | +0.43(+1.27%) |
Mar 14, 2006 | 33.71 | 33.85 | 33.60 | 33.82 | 584,567 | +0.01(+0.03%) |
Mar 13, 2006 | 33.47 | 33.86 | 33.47 | 33.81 | 437,979 | +0.21(+0.62%) |
Mar 10, 2006 | 33.47 | 33.79 | 33.26 | 33.60 | 464,441 | +0.11(+0.34%) |
Mar 09, 2006 | 33.38 | 33.67 | 33.33 | 33.48 | 640,326 | +0.15(+0.46%) |
Mar 08, 2006 | 33.22 | 33.38 | 33.05 | 33.33 | 712,360 | +0.11(+0.34%) |
Mar 07, 2006 | 32.95 | 33.24 | 32.95 | 33.22 | 683,903 | +0.05(+0.14%) |
Mar 06, 2006 | 33.33 | 33.33 | 33.06 | 33.17 | 776,938 | -0.08(-0.23%) |
Mar 03, 2006 | 33.12 | 33.52 | 32.90 | 33.25 | 1,088,071 | +0.12(+0.37%) |
Mar 02, 2006 | 33.31 | 33.32 | 33.00 | 33.12 | 733,361 | -0.18(-0.54%) |
Mar 01, 2006 | 33.27 | 33.36 | 32.87 | 33.30 | 714,040 | +0.33(+1.01%) |
Feb 28, 2006 | 33.49 | 33.25 | 32.84 | 32.97 | 624,470 | -0.52(-1.56%) |
Feb 27, 2006 | 32.90 | 33.52 | 32.87 | 33.49 | 533,325 | +0.59(+1.79%) |
Feb 24, 2006 | 33.10 | 33.19 | 32.71 | 32.90 | 651,771 | -0.17(-0.52%) |
Feb 23, 2006 | 32.77 | 33.25 | 32.54 | 33.07 | 703,329 | +0.10(+0.32%) |
Feb 22, 2006 | 32.51 | 33.01 | 32.46 | 32.97 | 594,123 | +0.72(+2.24%) |
Feb 21, 2006 | 32.66 | 32.75 | 32.12 | 32.25 | 315,542 | -0.29(-0.88%) |
Feb 17, 2006 | 32.52 | 32.97 | 32.32 | 32.53 | 634,235 | +0.06(+0.18%) |
Feb 16, 2006 | 32.36 | 32.62 | 32.35 | 32.47 | 712,570 | +0.12(+0.38%) |
Feb 15, 2006 | 32.62 | 32.62 | 32.22 | 32.35 | 1,074,420 | -0.44(-1.34%) |
Feb 14, 2006 | 32.14 | 32.82 | 32.11 | 32.79 | 477,986 | +0.56(+1.74%) |
Feb 13, 2006 | 32.44 | 32.64 | 32.14 | 32.23 | 666,472 | -0.24(-0.73%) |
Feb 10, 2006 | 32.46 | 32.66 | 32.11 | 32.46 | 407,632 | +0.01(+0.03%) |
Feb 09, 2006 | 32.38 | 32.55 | 32.09 | 32.46 | 622,160 | +0.09(+0.26%) |
Feb 08, 2006 | 31.76 | 32.46 | 31.69 | 32.37 | 1,106,867 | +0.73(+2.32%) |
Feb 07, 2006 | 32.34 | 32.42 | 31.55 | 31.64 | 1,697,105 | -0.89(-2.72%) |
Feb 06, 2006 | 32.90 | 33.02 | 32.28 | 32.52 | 1,602,390 | -0.70(-2.09%) |
Feb 03, 2006 | 33.18 | 33.52 | 33.01 | 33.22 | 1,127,763 | +0.20(+0.61%) |
Feb 02, 2006 | 33.09 | 33.28 | 32.56 | 33.02 | 1,949,749 | +1.02(+3.18%) |
Feb 01, 2006 | 31.95 | 32.04 | 31.40 | 32.00 | 1,167,140 | -0.04(-0.12%) |
Jan 31, 2006 | 31.62 | 32.05 | 31.11 | 32.04 | 846,662 | +0.29(+0.90%) |
Jan 30, 2006 | 31.65 | 32.06 | 31.45 | 31.75 | 829,966 | +0.06(+0.18%) |
Jan 27, 2006 | 31.59 | 31.74 | 31.45 | 31.69 | 1,093,111 | +0.14(+0.45%) |
Jan 26, 2006 | 31.60 | 31.78 | 31.41 | 31.55 | 1,158,215 | -0.04(-0.12%) |
Jan 25, 2006 | 31.71 | 31.77 | 31.50 | 31.59 | 942,008 | +0.09(+0.27%) |
Jan 24, 2006 | 30.94 | 31.71 | 30.91 | 31.50 | 1,331,579 | +0.77(+2.51%) |
Jan 23, 2006 | 30.57 | 30.84 | 30.57 | 30.73 | 721,495 | +0.25(+0.81%) |
Jan 20, 2006 | 30.95 | 30.96 | 30.39 | 30.48 | 636,230 | -0.47(-1.51%) |
Jan 19, 2006 | 30.55 | 31.01 | 30.49 | 30.95 | 819,151 | +0.43(+1.40%) |
Jan 18, 2006 | 30.35 | 30.57 | 30.09 | 30.52 | 854,748 | +0.08(+0.25%) |
Jan 17, 2006 | 30.47 | 30.55 | 30.23 | 30.45 | 967,629 | -0.08(-0.25%) |
Jan 13, 2006 | 29.94 | 30.54 | 29.90 | 30.52 | 1,362,031 | +0.58(+1.94%) |
Jan 12, 2006 | 29.89 | 29.95 | 29.62 | 29.94 | 823,351 | -0.05(-0.16%) |
Jan 11, 2006 | 29.82 | 30.11 | 29.76 | 29.99 | 667,942 | +0.31(+1.06%) |
Jan 10, 2006 | 29.52 | 29.76 | 29.13 | 29.67 | 895,700 | +0.04(+0.13%) |
Jan 09, 2006 | 28.90 | 29.72 | 28.90 | 29.64 | 679,178 | +0.65(+2.23%) |
Jan 06, 2006 | 29.20 | 29.31 | 28.83 | 28.99 | 948,203 | +0.01(+0.03%) |
Jan 05, 2006 | 28.81 | 29.07 | 28.73 | 28.98 | 420,338 | -0.08(-0.26%) |
Jan 04, 2006 | 28.79 | 29.19 | 28.77 | 29.06 | 909,876 | +0.22(+0.76%) |
Jan 03, 2006 | 28.95 | 28.95 | 28.52 | 28.84 | 979,390 | +0.14(+0.50%) |
Dec 30, 2005 | 29.09 | 29.11 | 28.65 | 28.69 | 518,414 | -0.53(-1.82%) |
Dec 29, 2005 | 28.86 | 29.46 | 28.81 | 29.23 | 939,067 | +0.42(+1.45%) |
Dec 28, 2005 | 29.07 | 29.19 | 28.72 | 28.81 | 668,257 | -0.21(-0.72%) |
Dec 27, 2005 | 29.17 | 29.43 | 28.83 | 29.02 | 1,230,879 | -0.06(-0.20%) |
Dec 23, 2005 | 29.33 | 29.33 | 28.63 | 29.07 | 1,200,742 | -0.62(-2.08%) |
Dec 22, 2005 | 30.13 | 30.13 | 29.48 | 29.69 | 1,251,460 | -0.45(-1.49%) |
Dec 21, 2005 | 30.31 | 30.31 | 29.91 | 30.14 | 1,225,103 | -0.12(-0.41%) |
Dec 20, 2005 | 30.17 | 30.35 | 30.10 | 30.27 | 874,069 | +0.10(+0.32%) |
Dec 19, 2005 | 29.95 | 30.26 | 29.90 | 30.17 | 1,540,226 | +0.31(+1.05%) |
Dec 16, 2005 | 29.34 | 29.96 | 29.42 | 29.86 | 1,663,083 | +0.52(+1.79%) |
Dec 15, 2005 | 29.36 | 29.39 | 29.01 | 29.33 | 618,904 | -0.02(-0.06%) |
Dec 14, 2005 | 29.33 | 29.42 | 29.23 | 29.35 | 528,809 | +0.06(+0.19%) |
Dec 13, 2005 | 29.17 | 29.43 | 29.00 | 29.29 | 714,775 | +0.14(+0.49%) |
Dec 12, 2005 | 29.37 | 29.50 | 29.05 | 29.15 | 676,553 | -0.09(-0.29%) |
Dec 09, 2005 | 29.27 | 29.46 | 29.10 | 29.24 | 441,234 | +0.02(+0.07%) |
Dec 08, 2005 | 29.32 | 29.43 | 29.02 | 29.22 | 506,233 | -0.10(-0.36%) |
Dec 07, 2005 | 29.81 | 29.90 | 29.09 | 29.32 | 601,473 | -0.44(-1.47%) |
Dec 06, 2005 | 29.75 | 30.15 | 29.33 | 29.76 | 1,648,382 | +0.19(+0.64%) |
Dec 05, 2005 | 29.62 | 29.78 | 29.42 | 29.57 | 814,425 | -0.05(-0.16%) |
Dec 02, 2005 | 29.89 | 29.90 | 29.53 | 29.62 | 579,212 | -0.28(-0.92%) |
Dec 01, 2005 | 29.57 | 30.03 | 29.49 | 29.89 | 659,962 | +0.51(+1.75%) |
Nov 30, 2005 | 29.50 | 29.59 | 29.29 | 29.38 | 911,241 | +0.10(+0.36%) |
Nov 29, 2005 | 29.25 | 29.43 | 29.24 | 29.27 | 687,998 | +0.04(+0.13%) |
Nov 28, 2005 | 29.50 | 29.52 | 29.10 | 29.24 | 909,666 | -0.05(-0.16%) |
Nov 25, 2005 | 29.14 | 29.31 | 29.05 | 29.28 | 308,927 | +0.29(+0.99%) |
Nov 23, 2005 | 28.87 | 29.28 | 28.78 | 29.00 | 786,074 | +0.15(+0.53%) |
Nov 22, 2005 | 28.95 | 28.99 | 28.47 | 28.85 | 877,744 | -0.30(-1.05%) |
Nov 21, 2005 | 29.20 | 29.20 | 28.88 | 29.15 | 538,680 | -0.04(-0.13%) |
Nov 18, 2005 | 28.88 | 29.23 | 28.79 | 29.19 | 1,083,136 | +0.30(+1.05%) |
Nov 17, 2005 | 28.49 | 28.88 | 28.45 | 28.88 | 560,206 | +0.44(+1.54%) |
Nov 16, 2005 | 28.55 | 28.61 | 28.28 | 28.45 | 692,829 | -0.04(-0.13%) |
Nov 15, 2005 | 28.29 | 28.76 | 28.29 | 28.48 | 896,750 | +0.19(+0.67%) |
Nov 14, 2005 | 28.49 | 28.55 | 27.93 | 28.29 | 808,755 | -0.20(-0.70%) |
Nov 11, 2005 | 28.36 | 28.69 | 28.19 | 28.49 | 572,072 | +0.23(+0.81%) |
Nov 10, 2005 | 28.23 | 28.57 | 28.07 | 28.27 | 1,208,093 | +0.05(+0.17%) |
Nov 09, 2005 | 28.23 | 28.30 | 28.01 | 28.22 | 778,618 | -0.01(-0.03%) |
Nov 08, 2005 | 28.18 | 28.33 | 28.05 | 28.23 | 481,032 | +0.10(+0.37%) |
Nov 07, 2005 | 28.71 | 28.76 | 28.01 | 28.12 | 1,317,194 | -0.58(-2.02%) |
Nov 04, 2005 | 28.54 | 28.82 | 28.46 | 28.70 | 615,229 | -0.03(-0.10%) |
Nov 03, 2005 | 28.40 | 28.87 | 28.00 | 28.73 | 856,953 | +0.29(+1.00%) |
Nov 02, 2005 | 28.12 | 28.51 | 28.06 | 28.45 | 926,467 | +0.11(+0.40%) |
Nov 01, 2005 | 28.75 | 28.75 | 28.25 | 28.33 | 1,085,656 | -0.42(-1.46%) |
Oct 31, 2005 | 28.64 | 28.86 | 28.53 | 28.75 | 1,069,275 | +0.17(+0.60%) |
Oct 28, 2005 | 28.24 | 28.59 | 28.21 | 28.58 | 1,180,686 | +0.30(+1.08%) |
Oct 27, 2005 | 28.39 | 28.47 | 27.90 | 28.27 | 985,270 | -0.20(-0.70%) |
Oct 26, 2005 | 29.14 | 29.17 | 28.40 | 28.47 | 1,311,418 | -0.76(-2.61%) |
Oct 25, 2005 | 29.28 | 29.42 | 28.90 | 29.24 | 1,120,728 | -0.29(-0.97%) |
Oct 24, 2005 | 28.77 | 29.52 | 28.77 | 29.52 | 799,199 | +0.75(+2.61%) |
Oct 21, 2005 | 28.76 | 29.02 | 28.68 | 28.77 | 560,101 | +0.20(+0.70%) |
Oct 20, 2005 | 28.73 | 29.07 | 28.43 | 28.57 | 892,340 | -0.22(-0.76%) |
Oct 19, 2005 | 28.59 | 28.79 | 28.51 | 28.79 | 1,305,433 | -0.02(-0.07%) |
Oct 18, 2005 | 28.76 | 28.96 | 28.75 | 28.81 | 346,204 | -0.05(-0.16%) |
Oct 17, 2005 | 29.08 | 29.16 | 28.66 | 28.86 | 623,000 | -0.17(-0.59%) |
Oct 14, 2005 | 28.67 | 29.23 | 28.55 | 29.03 | 1,276,871 | +0.36(+1.26%) |
Oct 13, 2005 | 28.41 | 28.67 | 28.40 | 28.67 | 1,106,447 | +0.28(+0.97%) |
Oct 12, 2005 | 28.44 | 28.60 | 28.17 | 28.39 | 1,019,502 | -0.05(-0.17%) |
Oct 11, 2005 | 28.89 | 29.06 | 28.29 | 28.44 | 983,695 | -0.46(-1.58%) |
Oct 10, 2005 | 29.01 | 29.02 | 28.74 | 28.89 | 807,390 | -0.12(-0.43%) |
Oct 07, 2005 | 29.38 | 29.42 | 28.89 | 29.02 | 1,142,674 | -0.32(-1.10%) |
Oct 06, 2005 | 29.71 | 30.05 | 29.12 | 29.34 | 1,230,669 | -0.33(-1.12%) |
Oct 05, 2005 | 29.71 | 29.91 | 29.48 | 29.67 | 1,606,695 | +0.21(+0.71%) |
Oct 04, 2005 | 29.43 | 30.28 | 29.42 | 29.46 | 882,469 | +0.14(+0.49%) |
Oct 03, 2005 | 29.26 | 29.47 | 29.07 | 29.32 | 1,035,358 | -0.10(-0.36%) |
Sep 30, 2005 | 29.24 | 29.50 | 29.12 | 29.43 | 764,968 | +0.16(+0.55%) |
Sep 29, 2005 | 29.00 | 29.44 | 28.68 | 29.27 | 820,096 | +0.12(+0.42%) |
Sep 28, 2005 | 29.00 | 29.40 | 28.96 | 29.14 | 695,139 | +0.19(+0.66%) |
Sep 27, 2005 | 28.93 | 28.98 | 28.39 | 28.95 | 1,351,531 | +0.00(+0.00%) |
Sep 26, 2005 | 29.14 | 29.24 | 28.78 | 28.95 | 861,783 | -0.11(-0.39%) |
Sep 23, 2005 | 29.07 | 29.13 | 28.57 | 29.07 | 580,157 | +0.21(+0.73%) |
Sep 22, 2005 | 28.62 | 28.86 | 28.58 | 28.86 | 819,991 | +0.24(+0.83%) |
Sep 21, 2005 | 28.82 | 28.85 | 28.44 | 28.62 | 714,670 | -0.08(-0.27%) |
Sep 20, 2005 | 28.82 | 29.12 | 28.59 | 28.69 | 613,969 | -0.12(-0.43%) |
Sep 19, 2005 | 29.36 | 29.36 | 28.73 | 28.82 | 653,976 | -0.56(-1.91%) |
Sep 16, 2005 | 29.14 | 29.43 | 29.14 | 29.38 | 1,739,422 | +0.19(+0.65%) |
Sep 15, 2005 | 29.05 | 29.27 | 29.05 | 29.19 | 1,028,637 | +0.38(+1.32%) |
Sep 14, 2005 | 29.24 | 29.33 | 28.69 | 28.81 | 1,128,813 | -0.49(-1.66%) |
Sep 13, 2005 | 28.92 | 29.50 | 28.86 | 29.29 | 1,865,850 | +0.39(+1.35%) |
Sep 12, 2005 | 28.33 | 28.98 | 28.32 | 28.90 | 1,416,004 | +1.18(+4.26%) |
Sep 09, 2005 | 27.59 | 27.81 | 27.56 | 27.72 | 1,519,225 | +0.10(+0.38%) |
Sep 08, 2005 | 27.50 | 27.82 | 27.39 | 27.62 | 1,460,107 | +0.11(+0.42%) |
Sep 07, 2005 | 27.17 | 27.50 | 27.08 | 27.50 | 727,585 | +0.42(+1.55%) |
Sep 06, 2005 | 26.46 | 27.14 | 26.42 | 27.08 | 1,007,846 | +0.67(+2.52%) |
Sep 02, 2005 | 26.47 | 26.58 | 26.24 | 26.42 | 310,502 | -0.10(-0.39%) |
Sep 01, 2005 | 26.49 | 26.64 | 26.25 | 26.52 | 396,292 | -0.05(-0.18%) |
Aug 31, 2005 | 26.19 | 26.57 | 26.02 | 26.57 | 615,019 | +0.33(+1.27%) |
Aug 30, 2005 | 26.38 | 26.45 | 26.04 | 26.24 | 672,247 | -0.28(-1.04%) |
Aug 29, 2005 | 26.63 | 26.65 | 26.29 | 26.51 | 663,007 | -0.24(-0.89%) |
Aug 26, 2005 | 27.19 | 27.18 | 26.67 | 26.75 | 477,251 | -0.44(-1.61%) |
Aug 25, 2005 | 26.92 | 27.28 | 26.83 | 27.19 | 463,076 | +0.33(+1.24%) |
Aug 24, 2005 | 26.67 | 27.13 | 26.56 | 26.86 | 613,234 | +0.08(+0.28%) |
Aug 23, 2005 | 26.97 | 27.09 | 26.68 | 26.78 | 561,781 | -0.21(-0.78%) |
Aug 22, 2005 | 27.09 | 27.32 | 26.85 | 26.99 | 244,243 | -0.06(-0.21%) |
Aug 19, 2005 | 27.24 | 27.43 | 27.03 | 27.05 | 247,393 | -0.02(-0.07%) |
Aug 18, 2005 | 27.35 | 27.40 | 27.03 | 27.07 | 500,773 | -0.31(-1.15%) |
Aug 17, 2005 | 27.31 | 27.49 | 27.25 | 27.38 | 642,951 | +0.04(+0.14%) |
Aug 16, 2005 | 27.59 | 27.63 | 27.16 | 27.34 | 731,996 | -0.24(-0.86%) |
Aug 15, 2005 | 27.47 | 27.69 | 27.38 | 27.58 | 375,816 | +0.18(+0.66%) |
Aug 12, 2005 | 27.69 | 27.80 | 27.09 | 27.40 | 603,573 | -0.33(-1.20%) |
Aug 11, 2005 | 27.59 | 27.81 | 27.56 | 27.73 | 345,259 | +0.17(+0.62%) |
Aug 10, 2005 | 27.67 | 28.07 | 27.38 | 27.56 | 639,381 | +0.04(+0.14%) |
Aug 09, 2005 | 27.33 | 27.67 | 27.31 | 27.52 | 667,102 | +0.29(+1.05%) |
Aug 08, 2005 | 27.76 | 27.80 | 27.18 | 27.24 | 458,980 | -0.49(-1.75%) |
Aug 05, 2005 | 27.83 | 27.97 | 27.59 | 27.72 | 351,979 | -0.09(-0.31%) |
Aug 04, 2005 | 27.79 | 28.05 | 27.78 | 27.81 | 600,633 | -0.08(-0.27%) |
Aug 03, 2005 | 28.12 | 28.19 | 27.77 | 27.88 | 1,110,647 | -0.20(-0.71%) |
Aug 02, 2005 | 28.20 | 28.27 | 27.87 | 28.08 | 859,158 | -0.06(-0.20%) |
Aug 01, 2005 | 28.33 | 28.35 | 28.05 | 28.14 | 864,933 | -0.30(-1.04%) |
Jul 29, 2005 | 28.65 | 28.88 | 28.37 | 28.44 | 999,761 | -0.33(-1.16%) |
Jul 28, 2005 | 28.68 | 28.83 | 28.27 | 28.77 | 1,175,436 | +0.01(+0.03%) |
Jul 27, 2005 | 28.57 | 29.04 | 28.57 | 28.76 | 1,606,065 | +0.48(+1.68%) |
Jul 26, 2005 | 27.73 | 28.35 | 27.68 | 28.28 | 1,606,170 | +0.56(+2.03%) |
Jul 25, 2005 | 27.83 | 27.98 | 27.69 | 27.72 | 791,849 | -0.06(-0.21%) |
Jul 22, 2005 | 28.05 | 28.26 | 27.66 | 27.78 | 1,395,948 | +0.01(+0.03%) |
Jul 21, 2005 | 27.81 | 28.10 | 27.53 | 27.77 | 1,057,304 | -0.04(-0.14%) |
Jul 20, 2005 | 26.48 | 27.89 | 26.47 | 27.81 | 1,785,310 | +1.42(+5.38%) |
Jul 19, 2005 | 26.42 | 26.56 | 26.27 | 26.39 | 439,764 | +0.10(+0.40%) |
Jul 18, 2005 | 26.19 | 26.51 | 26.19 | 26.28 | 513,163 | -0.02(-0.07%) |
Jul 15, 2005 | 26.43 | 26.43 | 26.24 | 26.30 | 703,329 | -0.14(-0.54%) |
Jul 14, 2005 | 26.76 | 26.90 | 26.45 | 26.45 | 687,158 | -0.11(-0.43%) |
Jul 13, 2005 | 26.71 | 26.72 | 26.36 | 26.56 | 685,688 | -0.09(-0.32%) |
Jul 12, 2005 | 26.67 | 27.14 | 26.36 | 26.65 | 1,853,144 | +0.65(+2.49%) |
Jul 11, 2005 | 25.85 | 26.06 | 25.72 | 26.00 | 807,915 | +0.27(+1.04%) |
Jul 08, 2005 | 25.43 | 25.80 | 25.32 | 25.73 | 793,739 | +0.30(+1.20%) |
Jul 07, 2005 | 25.34 | 25.53 | 25.07 | 25.43 | 659,437 | -0.34(-1.33%) |
Jul 06, 2005 | 25.53 | 26.04 | 25.42 | 25.77 | 1,080,300 | +0.31(+1.23%) |
Jul 05, 2005 | 25.51 | 25.57 | 25.15 | 25.46 | 794,369 | -0.07(-0.26%) |
Jul 01, 2005 | 25.62 | 25.71 | 25.37 | 25.52 | 674,978 | -0.07(-0.26%) |
Jun 30, 2005 | 25.71 | 25.94 | 25.59 | 25.59 | 865,458 | -0.11(-0.44%) |
Jun 29, 2005 | 25.63 | 25.84 | 25.56 | 25.70 | 1,472,287 | +0.23(+0.90%) |
Jun 28, 2005 | 25.23 | 25.49 | 25.16 | 25.47 | 894,965 | +0.26(+1.02%) |
Jun 27, 2005 | 25.53 | 25.56 | 25.16 | 25.22 | 1,060,874 | -0.30(-1.19%) |
Jun 24, 2005 | 25.62 | 25.88 | 25.47 | 25.52 | 1,545,267 | +0.23(+0.90%) |
Jun 23, 2005 | 25.46 | 25.62 | 25.24 | 25.29 | 574,277 | -0.14(-0.56%) |
Jun 22, 2005 | 25.45 | 25.86 | 25.29 | 25.44 | 483,762 | +0.04(+0.15%) |
Jun 21, 2005 | 25.38 | 25.47 | 25.28 | 25.40 | 363,215 | -0.07(-0.26%) |
Jun 20, 2005 | 25.62 | 25.63 | 25.41 | 25.47 | 465,596 | -0.20(-0.78%) |
Jun 17, 2005 | 25.63 | 25.69 | 25.49 | 25.67 | 1,434,170 | +0.04(+0.15%) |
Jun 16, 2005 | 25.45 | 25.73 | 25.30 | 25.63 | 981,805 | +0.18(+0.71%) |
Jun 15, 2005 | 25.51 | 25.63 | 25.24 | 25.45 | 445,225 | -0.05(-0.19%) |
Jun 14, 2005 | 25.30 | 25.55 | 25.30 | 25.49 | 660,907 | +0.13(+0.53%) |
Jun 13, 2005 | 25.24 | 25.43 | 25.11 | 25.36 | 554,851 | -0.02(-0.07%) |
Jun 10, 2005 | 25.58 | 25.60 | 25.25 | 25.38 | 421,073 | -0.22(-0.86%) |
Jun 09, 2005 | 25.57 | 25.62 | 25.25 | 25.60 | 435,144 | -0.01(-0.04%) |
Jun 08, 2005 | 25.60 | 25.62 | 25.33 | 25.61 | 963,429 | +0.18(+0.71%) |
Jun 07, 2005 | 25.30 | 25.67 | 25.26 | 25.43 | 839,417 | +0.15(+0.60%) |
Jun 06, 2005 | 25.11 | 25.31 | 25.00 | 25.27 | 506,233 | +0.09(+0.34%) |
Jun 03, 2005 | 25.25 | 25.28 | 25.05 | 25.19 | 947,363 | +0.05(+0.19%) |
Jun 02, 2005 | 25.16 | 25.42 | 24.95 | 25.14 | 1,484,573 | -0.07(-0.26%) |
Jun 01, 2005 | 25.13 | 25.36 | 25.07 | 25.21 | 570,497 | +0.14(+0.57%) |
May 31, 2005 | 25.10 | 25.27 | 24.98 | 25.07 | 1,103,297 | -0.17(-0.68%) |
May 27, 2005 | 25.41 | 25.43 | 25.17 | 25.24 | 399,127 | -0.24(-0.93%) |
May 26, 2005 | 25.58 | 25.71 | 25.34 | 25.47 | 467,591 | +0.05(+0.19%) |
May 25, 2005 | 25.49 | 25.52 | 25.33 | 25.43 | 745,751 | +0.04(+0.15%) |
May 24, 2005 | 25.70 | 25.70 | 25.24 | 25.39 | 986,320 | -0.31(-1.22%) |
May 23, 2005 | 25.79 | 25.82 | 25.67 | 25.70 | 750,897 | -0.04(-0.15%) |
May 20, 2005 | 25.95 | 25.95 | 25.62 | 25.74 | 568,081 | -0.16(-0.63%) |
May 19, 2005 | 25.86 | 26.05 | 25.74 | 25.90 | 691,358 | +0.10(+0.37%) |
May 18, 2005 | 25.51 | 26.02 | 25.28 | 25.81 | 1,422,725 | +0.44(+1.73%) |
May 17, 2005 | 25.16 | 25.38 | 24.87 | 25.37 | 1,757,693 | +0.65(+2.62%) |
May 16, 2005 | 24.62 | 24.87 | 24.48 | 24.72 | 655,026 | +0.10(+0.43%) |
May 13, 2005 | 25.19 | 25.24 | 24.47 | 24.62 | 1,194,757 | -0.45(-1.79%) |
May 12, 2005 | 24.23 | 25.55 | 24.23 | 25.07 | 730,841 | -0.07(-0.27%) |
May 11, 2005 | 24.92 | 25.18 | 24.77 | 25.13 | 616,384 | +0.23(+0.92%) |
May 10, 2005 | 24.91 | 25.10 | 24.79 | 24.90 | 790,589 | -0.09(-0.34%) |
May 09, 2005 | 24.72 | 24.99 | 24.52 | 24.99 | 847,817 | +0.26(+1.04%) |
May 06, 2005 | 24.71 | 24.85 | 24.64 | 24.73 | 1,227,834 | +0.16(+0.66%) |
May 05, 2005 | 24.67 | 24.69 | 24.07 | 24.57 | 1,184,256 | -0.02(-0.08%) |
May 04, 2005 | 24.28 | 24.71 | 24.24 | 24.59 | 703,749 | +0.39(+1.61%) |
May 03, 2005 | 23.96 | 24.25 | 23.95 | 24.20 | 1,088,071 | +0.29(+1.19%) |