Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.83 | 33.82 | 33.34 | 33.42 | 2,455,920 | -0.41(-1.21%) |
Feb 27, 2006 | 33.22 | 33.96 | 33.22 | 33.83 | 2,898,331 | +0.53(+1.60%) |
Feb 24, 2006 | 33.19 | 33.38 | 32.98 | 33.30 | 1,670,176 | +0.19(+0.58%) |
Feb 23, 2006 | 33.31 | 33.42 | 33.11 | 33.11 | 2,034,285 | -0.32(-0.94%) |
Feb 22, 2006 | 33.11 | 33.55 | 33.00 | 33.42 | 2,268,931 | +0.49(+1.47%) |
Feb 21, 2006 | 33.13 | 33.35 | 32.93 | 32.94 | 2,255,296 | -0.19(-0.58%) |
Feb 17, 2006 | 33.13 | 33.38 | 33.05 | 33.13 | 2,485,137 | -0.28(-0.83%) |
Feb 16, 2006 | 33.25 | 33.42 | 33.19 | 33.41 | 1,833,921 | +0.07(+0.21%) |
Feb 15, 2006 | 33.50 | 33.52 | 32.99 | 33.34 | 2,502,148 | -0.31(-0.92%) |
Feb 14, 2006 | 32.92 | 33.66 | 32.89 | 33.65 | 2,854,441 | +0.56(+1.70%) |
Feb 13, 2006 | 33.04 | 33.27 | 32.84 | 33.08 | 1,511,495 | +0.13(+0.40%) |
Feb 10, 2006 | 32.37 | 33.07 | 32.28 | 32.95 | 1,668,748 | +0.59(+1.81%) |
Feb 09, 2006 | 32.11 | 32.48 | 31.83 | 32.37 | 1,497,341 | +0.21(+0.65%) |
Feb 08, 2006 | 32.05 | 32.18 | 31.62 | 32.16 | 1,491,368 | +0.07(+0.22%) |
Feb 07, 2006 | 32.50 | 32.50 | 32.06 | 32.09 | 2,105,835 | -0.35(-1.07%) |
Feb 06, 2006 | 31.87 | 32.49 | 31.81 | 32.44 | 2,537,728 | +0.53(+1.67%) |
Feb 03, 2006 | 31.44 | 32.22 | 31.42 | 31.91 | 2,543,182 | +0.31(+0.98%) |
Feb 02, 2006 | 31.88 | 32.70 | 31.24 | 31.60 | 2,750,038 | -0.28(-0.87%) |
Feb 01, 2006 | 31.49 | 31.96 | 31.44 | 31.87 | 2,352,037 | +0.32(+1.03%) |
Jan 31, 2006 | 31.81 | 31.96 | 31.54 | 31.55 | 3,435,795 | -0.50(-1.56%) |
Jan 30, 2006 | 31.82 | 32.05 | 31.38 | 32.05 | 1,657,061 | +0.21(+0.65%) |
Jan 27, 2006 | 32.02 | 32.06 | 31.72 | 31.84 | 1,518,118 | -0.18(-0.55%) |
Jan 26, 2006 | 31.57 | 32.31 | 31.57 | 32.02 | 2,679,658 | +0.59(+1.86%) |
Jan 25, 2006 | 31.42 | 31.47 | 31.27 | 31.44 | 2,291,785 | -0.02(-0.05%) |
Jan 24, 2006 | 31.11 | 31.52 | 31.11 | 31.45 | 2,150,894 | +0.41(+1.31%) |
Jan 23, 2006 | 31.04 | 31.20 | 30.99 | 31.04 | 2,010,003 | +0.14(+0.45%) |
Jan 20, 2006 | 31.13 | 31.13 | 30.81 | 30.90 | 1,583,304 | -0.33(-1.06%) |
Jan 19, 2006 | 31.06 | 31.27 | 30.96 | 31.24 | 1,221,402 | +0.18(+0.57%) |
Jan 18, 2006 | 31.04 | 31.20 | 30.97 | 31.06 | 1,303,210 | +0.02(+0.07%) |
Jan 17, 2006 | 31.24 | 31.36 | 30.97 | 31.04 | 1,314,377 | -0.43(-1.37%) |
Jan 13, 2006 | 31.16 | 31.50 | 31.11 | 31.47 | 1,630,441 | +0.26(+0.84%) |
Jan 12, 2006 | 31.42 | 31.43 | 31.17 | 31.20 | 1,628,623 | -0.22(-0.69%) |
Jan 11, 2006 | 31.20 | 31.42 | 30.95 | 31.42 | 1,717,053 | +0.15(+0.47%) |
Jan 10, 2006 | 30.98 | 31.27 | 30.79 | 31.27 | 2,330,481 | +0.14(+0.45%) |
Jan 09, 2006 | 30.76 | 31.19 | 30.71 | 31.14 | 1,546,166 | +0.13(+0.42%) |
Jan 06, 2006 | 30.96 | 31.10 | 30.83 | 31.00 | 1,347,879 | +0.17(+0.55%) |
Jan 05, 2006 | 30.73 | 30.83 | 30.45 | 30.83 | 1,991,693 | +0.04(+0.13%) |
Jan 04, 2006 | 30.73 | 30.82 | 30.61 | 30.80 | 3,035,846 | -0.01(-0.02%) |
Jan 03, 2006 | 30.82 | 30.83 | 30.36 | 30.80 | 2,646,935 | -0.12(-0.37%) |
Dec 30, 2005 | 30.69 | 30.97 | 30.64 | 30.92 | 1,660,697 | +0.16(+0.53%) |
Dec 29, 2005 | 30.78 | 30.93 | 30.75 | 30.76 | 947,281 | -0.21(-0.67%) |
Dec 28, 2005 | 30.93 | 31.04 | 30.86 | 30.97 | 1,531,492 | +0.07(+0.22%) |
Dec 27, 2005 | 30.91 | 31.24 | 30.90 | 30.90 | 1,483,706 | +0.06(+0.20%) |
Dec 23, 2005 | 30.76 | 30.83 | 30.66 | 30.83 | 970,785 | +0.04(+0.13%) |
Dec 22, 2005 | 30.64 | 30.81 | 30.59 | 30.80 | 1,478,772 | +0.12(+0.38%) |
Dec 21, 2005 | 30.41 | 30.71 | 30.40 | 30.68 | 1,410,988 | +0.31(+1.01%) |
Dec 20, 2005 | 30.13 | 30.57 | 30.13 | 30.37 | 1,158,813 | +0.20(+0.66%) |
Dec 19, 2005 | 30.50 | 30.41 | 30.07 | 30.17 | 1,831,584 | -0.33(-1.09%) |
Dec 16, 2005 | 30.77 | 30.80 | 30.39 | 30.50 | 2,541,623 | -0.26(-0.85%) |
Dec 15, 2005 | 30.70 | 30.80 | 30.58 | 30.77 | 1,908,198 | +0.08(+0.25%) |
Dec 14, 2005 | 30.49 | 30.80 | 30.47 | 30.69 | 2,429,949 | +0.15(+0.50%) |
Dec 13, 2005 | 30.23 | 30.63 | 30.22 | 30.53 | 1,296,457 | +0.25(+0.84%) |
Dec 12, 2005 | 30.41 | 30.46 | 30.21 | 30.28 | 1,077,914 | -0.07(-0.23%) |
Dec 09, 2005 | 30.40 | 30.43 | 30.07 | 30.35 | 1,727,701 | +0.06(+0.20%) |
Dec 08, 2005 | 30.11 | 30.41 | 29.84 | 30.29 | 1,491,368 | +0.18(+0.61%) |
Dec 07, 2005 | 30.15 | 30.18 | 29.93 | 30.10 | 1,680,045 | -0.07(-0.23%) |
Dec 06, 2005 | 30.23 | 30.49 | 29.84 | 30.17 | 2,719,912 | +0.53(+1.79%) |
Dec 05, 2005 | 29.63 | 29.70 | 29.27 | 29.64 | 2,317,756 | -0.09(-0.31%) |
Dec 02, 2005 | 29.89 | 29.89 | 29.51 | 29.73 | 1,514,871 | -0.24(-0.80%) |
Dec 01, 2005 | 29.75 | 30.13 | 29.66 | 29.97 | 2,183,617 | +0.39(+1.30%) |
Nov 30, 2005 | 29.75 | 29.86 | 29.56 | 29.59 | 1,586,940 | -0.15(-0.52%) |
Nov 29, 2005 | 29.36 | 29.87 | 29.36 | 29.74 | 1,524,350 | +0.45(+1.55%) |
Nov 28, 2005 | 29.42 | 29.59 | 29.29 | 29.29 | 1,522,792 | -0.07(-0.24%) |
Nov 25, 2005 | 29.27 | 29.39 | 29.15 | 29.36 | 367,096 | +0.15(+0.53%) |
Nov 23, 2005 | 29.36 | 29.40 | 29.19 | 29.20 | 958,449 | -0.25(-0.84%) |
Nov 22, 2005 | 28.99 | 29.45 | 28.98 | 29.45 | 1,766,008 | +0.27(+0.92%) |
Nov 21, 2005 | 29.10 | 29.26 | 28.82 | 29.18 | 1,000,781 | +0.06(+0.21%) |
Nov 18, 2005 | 29.57 | 29.58 | 29.03 | 29.12 | 1,541,621 | -0.23(-0.79%) |
Nov 17, 2005 | 28.96 | 29.39 | 28.89 | 29.35 | 1,519,676 | +0.52(+1.79%) |
Nov 16, 2005 | 28.83 | 29.02 | 28.73 | 28.83 | 1,190,627 | -0.03(-0.11%) |
Nov 15, 2005 | 28.95 | 29.15 | 28.83 | 28.86 | 1,768,086 | -0.10(-0.35%) |
Nov 14, 2005 | 28.59 | 28.98 | 28.59 | 28.96 | 1,277,109 | +0.39(+1.37%) |
Nov 11, 2005 | 28.99 | 29.00 | 28.52 | 28.57 | 1,124,402 | -0.45(-1.54%) |
Nov 10, 2005 | 28.86 | 29.17 | 28.69 | 29.02 | 1,727,312 | +0.36(+1.26%) |
Nov 09, 2005 | 28.57 | 28.82 | 28.53 | 28.66 | 1,420,857 | +0.05(+0.16%) |
Nov 08, 2005 | 28.65 | 28.87 | 28.50 | 28.61 | 1,638,751 | -0.31(-1.07%) |
Nov 07, 2005 | 28.98 | 29.11 | 28.82 | 28.92 | 2,388,396 | -0.01(-0.03%) |
Nov 04, 2005 | 28.91 | 29.02 | 28.79 | 28.92 | 1,713,547 | +0.01(+0.03%) |
Nov 03, 2005 | 29.06 | 29.21 | 28.82 | 28.92 | 1,796,524 | -0.15(-0.50%) |
Nov 02, 2005 | 28.98 | 29.12 | 28.89 | 29.06 | 2,157,127 | +0.06(+0.21%) |
Nov 01, 2005 | 28.49 | 29.15 | 28.49 | 29.00 | 3,570,453 | +0.55(+1.92%) |
Oct 31, 2005 | 28.85 | 28.99 | 28.39 | 28.46 | 3,212,317 | -0.37(-1.28%) |
Oct 28, 2005 | 28.19 | 28.87 | 28.09 | 28.82 | 2,301,784 | +0.75(+2.69%) |
Oct 27, 2005 | 28.45 | 28.65 | 28.07 | 28.07 | 1,768,475 | -0.37(-1.30%) |
Oct 26, 2005 | 28.37 | 28.63 | 28.27 | 28.44 | 2,828,600 | +0.19(+0.68%) |
Oct 25, 2005 | 28.83 | 28.83 | 28.12 | 28.25 | 2,463,192 | -0.80(-2.76%) |
Oct 24, 2005 | 28.36 | 29.08 | 28.32 | 29.05 | 1,415,923 | +0.73(+2.58%) |
Oct 21, 2005 | 28.69 | 28.74 | 28.30 | 28.32 | 1,489,550 | -0.27(-0.94%) |
Oct 20, 2005 | 29.13 | 29.13 | 28.47 | 28.59 | 1,989,356 | -0.53(-1.83%) |
Oct 19, 2005 | 28.34 | 29.12 | 28.27 | 29.12 | 2,589,280 | +0.66(+2.33%) |
Oct 18, 2005 | 28.26 | 28.47 | 28.01 | 28.46 | 1,783,149 | +0.21(+0.74%) |
Oct 17, 2005 | 28.08 | 28.32 | 27.85 | 28.25 | 1,375,019 | +0.12(+0.41%) |
Oct 14, 2005 | 28.08 | 28.19 | 27.69 | 28.13 | 1,619,793 | +0.08(+0.30%) |
Oct 13, 2005 | 28.01 | 28.24 | 27.84 | 28.05 | 1,070,642 | +0.03(+0.11%) |
Oct 12, 2005 | 27.86 | 28.25 | 27.86 | 28.02 | 1,896,381 | +0.03(+0.11%) |
Oct 11, 2005 | 28.21 | 28.33 | 27.79 | 27.99 | 1,546,426 | -0.23(-0.82%) |
Oct 10, 2005 | 28.47 | 28.48 | 28.13 | 28.22 | 698,352 | -0.28(-0.97%) |
Oct 07, 2005 | 28.51 | 28.52 | 28.20 | 28.49 | 1,258,930 | +0.00(+0.00%) |
Oct 06, 2005 | 28.33 | 28.63 | 28.17 | 28.49 | 1,995,329 | +0.16(+0.57%) |
Oct 05, 2005 | 28.85 | 28.89 | 28.33 | 28.33 | 1,583,434 | -0.57(-1.97%) |
Oct 04, 2005 | 29.06 | 29.33 | 28.88 | 28.90 | 1,197,509 | -0.08(-0.27%) |
Oct 03, 2005 | 29.34 | 29.38 | 28.82 | 28.98 | 2,139,077 | -0.30(-1.03%) |
Sep 30, 2005 | 29.03 | 29.39 | 28.89 | 29.28 | 2,445,791 | +0.32(+1.09%) |
Sep 29, 2005 | 28.87 | 28.99 | 28.72 | 28.96 | 1,535,778 | -0.08(-0.29%) |
Sep 28, 2005 | 28.92 | 29.11 | 28.76 | 29.05 | 1,870,280 | +0.34(+1.18%) |
Sep 27, 2005 | 28.79 | 28.79 | 28.48 | 28.71 | 2,804,447 | -0.04(-0.13%) |
Sep 26, 2005 | 28.92 | 28.99 | 28.66 | 28.75 | 1,526,039 | +0.07(+0.24%) |
Sep 23, 2005 | 28.68 | 28.77 | 28.39 | 28.68 | 1,118,039 | +0.16(+0.57%) |
Sep 22, 2005 | 28.34 | 28.56 | 28.15 | 28.52 | 2,310,874 | +0.03(+0.11%) |
Sep 21, 2005 | 28.95 | 29.02 | 28.23 | 28.49 | 4,068,961 | -0.70(-2.40%) |
Sep 20, 2005 | 29.33 | 29.38 | 29.11 | 29.19 | 2,080,124 | -0.15(-0.50%) |
Sep 19, 2005 | 29.53 | 29.56 | 29.18 | 29.33 | 1,564,086 | -0.12(-0.42%) |
Sep 16, 2005 | 29.54 | 29.65 | 29.33 | 29.46 | 2,275,294 | +0.04(+0.13%) |
Sep 15, 2005 | 29.55 | 29.63 | 29.33 | 29.42 | 1,470,981 | -0.12(-0.39%) |
Sep 14, 2005 | 29.53 | 29.66 | 29.43 | 29.53 | 1,530,843 | -0.02(-0.05%) |
Sep 13, 2005 | 29.96 | 29.96 | 29.49 | 29.55 | 2,682,774 | -0.44(-1.46%) |
Sep 12, 2005 | 30.06 | 30.16 | 29.91 | 29.99 | 1,107,650 | -0.11(-0.36%) |
Sep 09, 2005 | 30.19 | 30.26 | 30.03 | 30.10 | 3,238,158 | -0.09(-0.31%) |
Sep 08, 2005 | 30.25 | 30.50 | 30.12 | 30.19 | 1,997,537 | -0.19(-0.63%) |
Sep 07, 2005 | 30.42 | 30.45 | 30.27 | 30.38 | 1,266,202 | -0.03(-0.10%) |
Sep 06, 2005 | 30.30 | 30.65 | 30.30 | 30.41 | 1,289,965 | +0.12(+0.38%) |
Sep 02, 2005 | 30.34 | 30.51 | 30.30 | 30.30 | 963,383 | -0.01(-0.03%) |
Sep 01, 2005 | 30.16 | 30.40 | 30.10 | 30.30 | 1,384,238 | +0.10(+0.33%) |
Aug 31, 2005 | 30.40 | 30.40 | 29.86 | 30.20 | 2,864,439 | -0.40(-1.31%) |
Aug 30, 2005 | 30.17 | 30.70 | 30.13 | 30.60 | 2,158,815 | +0.33(+1.09%) |
Aug 29, 2005 | 30.07 | 30.33 | 29.87 | 30.27 | 1,612,911 | +0.20(+0.67%) |
Aug 26, 2005 | 30.16 | 30.20 | 29.92 | 30.07 | 1,144,789 | -0.18(-0.61%) |
Aug 25, 2005 | 30.33 | 30.42 | 30.13 | 30.26 | 859,500 | -0.01(-0.03%) |
Aug 24, 2005 | 30.33 | 30.52 | 30.20 | 30.26 | 1,510,586 | -0.12(-0.38%) |
Aug 23, 2005 | 30.34 | 30.53 | 30.30 | 30.38 | 1,636,804 | +0.03(+0.10%) |
Aug 22, 2005 | 30.50 | 30.63 | 30.29 | 30.35 | 1,977,669 | -0.06(-0.20%) |
Aug 19, 2005 | 30.32 | 30.49 | 30.24 | 30.41 | 1,221,142 | +0.10(+0.33%) |
Aug 18, 2005 | 30.30 | 30.39 | 30.19 | 30.31 | 1,348,529 | -0.03(-0.10%) |
Aug 17, 2005 | 30.26 | 30.46 | 30.22 | 30.34 | 1,134,270 | +0.02(+0.08%) |
Aug 16, 2005 | 30.50 | 30.62 | 30.30 | 30.32 | 957,929 | -0.14(-0.46%) |
Aug 15, 2005 | 30.42 | 30.53 | 30.32 | 30.46 | 834,309 | +0.02(+0.08%) |
Aug 12, 2005 | 30.48 | 30.60 | 30.38 | 30.43 | 1,365,020 | -0.18(-0.58%) |
Aug 11, 2005 | 30.31 | 30.61 | 30.30 | 30.61 | 1,317,104 | +0.30(+0.99%) |
Aug 10, 2005 | 30.34 | 30.57 | 30.13 | 30.31 | 1,054,410 | +0.02(+0.08%) |
Aug 09, 2005 | 30.34 | 30.42 | 30.21 | 30.29 | 1,449,555 | +0.05(+0.18%) |
Aug 08, 2005 | 30.03 | 30.38 | 30.03 | 30.23 | 1,276,200 | +0.20(+0.67%) |
Aug 05, 2005 | 30.23 | 30.38 | 30.00 | 30.03 | 1,607,716 | -0.25(-0.84%) |
Aug 04, 2005 | 30.32 | 30.41 | 30.16 | 30.29 | 1,268,279 | -0.17(-0.56%) |
Aug 03, 2005 | 30.36 | 30.48 | 30.31 | 30.46 | 1,047,788 | -0.02(-0.08%) |
Aug 02, 2005 | 30.31 | 30.53 | 30.15 | 30.48 | 1,370,344 | +0.17(+0.56%) |
Aug 01, 2005 | 30.30 | 30.42 | 30.12 | 30.31 | 1,778,344 | +0.02(+0.08%) |
Jul 29, 2005 | 30.63 | 30.63 | 30.20 | 30.29 | 1,580,058 | -0.28(-0.91%) |
Jul 28, 2005 | 30.78 | 30.80 | 30.33 | 30.57 | 2,425,794 | -0.11(-0.35%) |
Jul 27, 2005 | 30.63 | 30.80 | 30.62 | 30.67 | 2,166,866 | +0.01(+0.03%) |
Jul 26, 2005 | 30.53 | 30.80 | 30.47 | 30.67 | 1,600,185 | +0.44(+1.45%) |
Jul 25, 2005 | 30.46 | 30.58 | 30.22 | 30.23 | 1,499,938 | -0.13(-0.43%) |
Jul 22, 2005 | 30.46 | 30.48 | 30.25 | 30.36 | 1,975,202 | -0.17(-0.55%) |
Jul 21, 2005 | 30.61 | 30.71 | 30.47 | 30.53 | 1,671,345 | -0.05(-0.18%) |
Jul 20, 2005 | 30.26 | 30.66 | 30.26 | 30.58 | 1,571,747 | +0.12(+0.40%) |
Jul 19, 2005 | 30.50 | 30.70 | 30.32 | 30.46 | 1,080,511 | +0.04(+0.13%) |
Jul 18, 2005 | 30.48 | 30.50 | 30.26 | 30.42 | 1,583,823 | -0.19(-0.63%) |
Jul 15, 2005 | 30.21 | 30.69 | 30.20 | 30.61 | 1,520,844 | +0.40(+1.33%) |
Jul 14, 2005 | 30.65 | 30.71 | 30.16 | 30.21 | 2,517,860 | -0.36(-1.18%) |
Jul 13, 2005 | 30.36 | 30.60 | 30.36 | 30.57 | 1,338,790 | +0.10(+0.33%) |
Jul 12, 2005 | 30.51 | 30.57 | 30.40 | 30.47 | 1,411,118 | -0.18(-0.58%) |
Jul 11, 2005 | 30.47 | 30.65 | 30.35 | 30.65 | 1,221,792 | +0.19(+0.63%) |
Jul 08, 2005 | 30.25 | 30.50 | 30.09 | 30.46 | 1,169,461 | +0.22(+0.71%) |
Jul 07, 2005 | 30.32 | 30.40 | 29.88 | 30.24 | 1,290,225 | -0.08(-0.25%) |
Jul 06, 2005 | 30.34 | 30.50 | 30.23 | 30.32 | 1,948,712 | -0.01(-0.03%) |
Jul 05, 2005 | 30.03 | 30.45 | 29.82 | 30.33 | 1,805,613 | +0.12(+0.41%) |
Jul 01, 2005 | 30.13 | 30.28 | 30.03 | 30.20 | 1,164,396 | +0.08(+0.26%) |
Jun 30, 2005 | 30.17 | 30.40 | 30.13 | 30.13 | 1,407,482 | -0.08(-0.28%) |
Jun 29, 2005 | 30.30 | 30.37 | 30.14 | 30.21 | 1,377,486 | -0.07(-0.23%) |
Jun 28, 2005 | 30.08 | 30.33 | 30.07 | 30.28 | 1,500,198 | +0.22(+0.72%) |
Jun 27, 2005 | 29.75 | 30.16 | 29.62 | 30.06 | 1,537,466 | +0.20(+0.67%) |
Jun 24, 2005 | 30.16 | 30.25 | 29.82 | 29.86 | 1,649,529 | -0.28(-0.92%) |
Jun 23, 2005 | 30.53 | 30.54 | 30.12 | 30.14 | 1,729,130 | -0.42(-1.39%) |
Jun 22, 2005 | 30.30 | 30.60 | 30.23 | 30.57 | 1,473,967 | +0.49(+1.61%) |
Jun 21, 2005 | 30.19 | 30.27 | 30.06 | 30.08 | 993,249 | -0.16(-0.54%) |
Jun 20, 2005 | 30.19 | 30.30 | 30.08 | 30.24 | 1,115,701 | -0.18(-0.58%) |
Jun 17, 2005 | 30.41 | 30.61 | 30.30 | 30.42 | 2,020,261 | +0.38(+1.26%) |
Jun 16, 2005 | 30.06 | 30.16 | 29.83 | 30.04 | 937,542 | -0.08(-0.28%) |
Jun 15, 2005 | 29.96 | 30.13 | 29.77 | 30.13 | 1,191,796 | +0.09(+0.31%) |
Jun 14, 2005 | 29.96 | 30.05 | 29.83 | 30.03 | 1,178,161 | -0.07(-0.23%) |
Jun 13, 2005 | 30.34 | 30.43 | 30.01 | 30.10 | 1,090,769 | -0.34(-1.11%) |
Jun 10, 2005 | 30.19 | 30.46 | 30.06 | 30.44 | 1,470,721 | +0.21(+0.69%) |
Jun 09, 2005 | 29.84 | 30.27 | 29.80 | 30.23 | 1,440,984 | +0.38(+1.26%) |
Jun 08, 2005 | 29.87 | 30.01 | 29.66 | 29.86 | 1,115,312 | +0.00(+0.00%) |
Jun 07, 2005 | 30.16 | 30.40 | 29.84 | 29.86 | 2,027,663 | -0.29(-0.97%) |
Jun 06, 2005 | 30.07 | 30.15 | 29.99 | 30.15 | 1,041,295 | +0.07(+0.23%) |
Jun 03, 2005 | 30.12 | 30.26 | 29.92 | 30.08 | 1,487,991 | -0.15(-0.48%) |
Jun 02, 2005 | 30.24 | 30.30 | 30.14 | 30.23 | 1,065,967 | -0.02(-0.08%) |
Jun 01, 2005 | 30.14 | 30.34 | 30.06 | 30.25 | 1,480,460 | +0.09(+0.31%) |
May 31, 2005 | 29.74 | 30.26 | 29.74 | 30.16 | 1,688,745 | -0.03(-0.10%) |
May 27, 2005 | 30.36 | 30.50 | 30.19 | 30.19 | 1,471,630 | -0.23(-0.76%) |
May 26, 2005 | 30.11 | 30.49 | 30.05 | 30.42 | 2,580,839 | +0.45(+1.49%) |
May 25, 2005 | 30.17 | 30.20 | 29.85 | 29.97 | 968,577 | -0.19(-0.64%) |
May 24, 2005 | 30.42 | 30.42 | 30.03 | 30.16 | 1,570,838 | +0.09(+0.31%) |
May 23, 2005 | 30.08 | 30.13 | 29.94 | 30.07 | 1,196,470 | +0.01(+0.03%) |
May 20, 2005 | 30.10 | 30.23 | 30.00 | 30.06 | 1,567,592 | +0.02(+0.05%) |
May 19, 2005 | 30.32 | 30.32 | 29.92 | 30.05 | 1,870,021 | -0.23(-0.76%) |
May 18, 2005 | 30.21 | 30.34 | 30.11 | 30.28 | 1,468,254 | +0.13(+0.43%) |
May 17, 2005 | 29.90 | 30.19 | 29.78 | 30.15 | 1,707,704 | +0.12(+0.38%) |
May 16, 2005 | 30.00 | 30.13 | 29.92 | 30.03 | 1,444,101 | -0.01(-0.03%) |
May 13, 2005 | 30.16 | 30.27 | 29.76 | 30.04 | 2,633,689 | +0.01(+0.03%) |
May 12, 2005 | 30.20 | 30.30 | 29.98 | 30.03 | 1,681,993 | -0.11(-0.36%) |
May 11, 2005 | 30.01 | 30.17 | 29.73 | 30.14 | 2,137,129 | +0.11(+0.36%) |
May 10, 2005 | 30.11 | 30.19 | 29.81 | 30.03 | 2,169,463 | -0.34(-1.12%) |
May 09, 2005 | 29.96 | 30.37 | 29.85 | 30.37 | 1,709,652 | +0.54(+1.81%) |
May 06, 2005 | 29.84 | 30.03 | 29.80 | 29.83 | 2,313,730 | +0.11(+0.36%) |
May 05, 2005 | 29.89 | 29.95 | 29.53 | 29.73 | 1,658,229 | -0.23(-0.77%) |
May 04, 2005 | 29.65 | 29.96 | 29.59 | 29.96 | 2,995,202 | +0.43(+1.46%) |
May 03, 2005 | 29.56 | 29.80 | 29.41 | 29.53 | 2,460,595 | +0.02(+0.05%) |
May 02, 2005 | 28.96 | 29.55 | 28.92 | 29.51 | 2,368,139 | +0.55(+1.89%) |
Apr 29, 2005 | 29.02 | 29.14 | 28.66 | 28.96 | 2,784,839 | -0.02(-0.05%) |
Apr 28, 2005 | 28.88 | 29.34 | 28.78 | 28.98 | 3,222,575 | +0.41(+1.43%) |
Apr 27, 2005 | 28.33 | 28.64 | 28.12 | 28.57 | 1,836,518 | +0.23(+0.82%) |
Apr 26, 2005 | 28.36 | 28.59 | 28.30 | 28.34 | 1,855,867 | -0.18(-0.62%) |
Apr 25, 2005 | 28.42 | 28.68 | 28.38 | 28.52 | 1,729,909 | +0.21(+0.73%) |
Apr 22, 2005 | 28.45 | 28.59 | 27.98 | 28.31 | 1,397,094 | -0.25(-0.86%) |
Apr 21, 2005 | 28.36 | 28.67 | 28.29 | 28.56 | 2,388,266 | +0.42(+1.48%) |
Apr 20, 2005 | 28.42 | 28.56 | 28.07 | 28.14 | 1,647,711 | -0.32(-1.14%) |
Apr 19, 2005 | 28.49 | 28.52 | 28.23 | 28.46 | 1,697,056 | +0.03(+0.11%) |
Apr 18, 2005 | 28.38 | 28.48 | 28.09 | 28.43 | 2,288,149 | +0.07(+0.24%) |
Apr 15, 2005 | 28.88 | 28.95 | 28.34 | 28.36 | 2,690,435 | -0.72(-2.46%) |
Apr 14, 2005 | 29.49 | 29.64 | 29.03 | 29.08 | 2,145,051 | -0.48(-1.62%) |
Apr 13, 2005 | 29.90 | 30.03 | 29.53 | 29.56 | 1,255,813 | -0.35(-1.16%) |
Apr 12, 2005 | 29.94 | 30.00 | 29.56 | 29.90 | 1,341,776 | -0.12(-0.38%) |
Apr 11, 2005 | 30.03 | 30.13 | 29.89 | 30.02 | 811,065 | -0.03(-0.10%) |
Apr 08, 2005 | 30.03 | 30.20 | 29.92 | 30.05 | 1,857,165 | -0.04(-0.13%) |
Apr 07, 2005 | 30.17 | 30.29 | 29.94 | 30.09 | 1,537,985 | -0.05(-0.18%) |
Apr 06, 2005 | 30.25 | 30.30 | 30.06 | 30.14 | 899,885 | +0.00(+0.00%) |
Apr 05, 2005 | 30.03 | 30.32 | 29.97 | 30.14 | 1,526,688 | +0.11(+0.36%) |
Apr 04, 2005 | 30.00 | 30.12 | 29.81 | 30.03 | 1,453,840 | +0.03(+0.10%) |
Apr 01, 2005 | 29.84 | 30.03 | 29.70 | 30.00 | 3,001,954 | +0.20(+0.67%) |
Mar 31, 2005 | 29.76 | 30.01 | 29.53 | 29.80 | 1,500,328 | -0.09(-0.31%) |
Mar 30, 2005 | 29.53 | 29.99 | 29.48 | 29.90 | 1,499,678 | +0.42(+1.44%) |
Mar 29, 2005 | 29.40 | 29.64 | 29.33 | 29.47 | 1,818,599 | -0.04(-0.13%) |
Mar 28, 2005 | 29.59 | 29.83 | 29.51 | 29.51 | 1,182,446 | -0.17(-0.57%) |
Mar 24, 2005 | 29.66 | 29.80 | 29.53 | 29.68 | 2,205,822 | +0.24(+0.81%) |
Mar 23, 2005 | 29.11 | 29.53 | 29.05 | 29.44 | 2,279,189 | +0.24(+0.82%) |
Mar 22, 2005 | 29.46 | 29.67 | 29.16 | 29.20 | 2,091,291 | -0.18(-0.60%) |
Mar 21, 2005 | 29.61 | 29.81 | 29.27 | 29.38 | 1,798,731 | -0.28(-0.94%) |
Mar 18, 2005 | 29.72 | 29.86 | 29.38 | 29.66 | 3,240,365 | -0.05(-0.18%) |
Mar 17, 2005 | 29.42 | 29.86 | 29.28 | 29.71 | 1,400,470 | +0.37(+1.26%) |
Mar 16, 2005 | 29.64 | 29.83 | 29.23 | 29.34 | 1,196,730 | -0.49(-1.63%) |
Mar 15, 2005 | 30.20 | 30.30 | 29.83 | 29.83 | 1,180,758 | -0.35(-1.17%) |
Mar 14, 2005 | 29.73 | 30.18 | 29.71 | 30.18 | 1,566,813 | +0.42(+1.42%) |
Mar 11, 2005 | 30.13 | 30.13 | 29.67 | 29.76 | 1,039,218 | -0.26(-0.87%) |
Mar 10, 2005 | 30.06 | 30.20 | 29.91 | 30.02 | 1,263,994 | -0.02(-0.05%) |
Mar 09, 2005 | 30.03 | 30.23 | 29.79 | 30.03 | 1,723,416 | +0.00(+0.00%) |
Mar 08, 2005 | 29.88 | 30.20 | 29.86 | 30.03 | 2,626,937 | +0.02(+0.05%) |
Mar 07, 2005 | 29.83 | 30.15 | 29.73 | 30.02 | 1,817,949 | +0.28(+0.96%) |
Mar 04, 2005 | 29.46 | 29.82 | 29.23 | 29.73 | 1,399,951 | +0.48(+1.63%) |
Mar 03, 2005 | 29.39 | 29.61 | 29.06 | 29.26 | 1,712,768 | -0.08(-0.29%) |
Mar 02, 2005 | 29.46 | 29.73 | 29.34 | 29.34 | 1,563,696 | -0.20(-0.68%) |