Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.99 | 30.63 | 29.99 | 30.25 | 4,005 | +0.07(+0.23%) |
Apr 27, 2006 | 30.34 | 31.09 | 30.18 | 30.18 | 5,289 | -0.26(-0.86%) |
Apr 26, 2006 | 30.39 | 30.80 | 30.27 | 30.44 | 2,951 | +0.13(+0.42%) |
Apr 25, 2006 | 30.61 | 30.82 | 30.18 | 30.32 | 6,122 | -0.28(-0.92%) |
Apr 24, 2006 | 30.89 | 30.96 | 30.60 | 30.60 | 7,309 | -0.18(-0.57%) |
Apr 21, 2006 | 31.36 | 31.36 | 30.68 | 30.77 | 5,040 | -0.21(-0.69%) |
Apr 20, 2006 | 31.14 | 31.14 | 30.56 | 30.99 | 1,575 | -0.16(-0.50%) |
Apr 19, 2006 | 31.06 | 31.30 | 30.73 | 31.14 | 6,618 | +0.14(+0.44%) |
Apr 18, 2006 | 30.80 | 31.05 | 30.62 | 31.01 | 7,379 | +0.57(+1.89%) |
Apr 17, 2006 | 30.42 | 30.80 | 30.34 | 30.43 | 4,902 | -0.05(-0.16%) |
Apr 13, 2006 | 30.67 | 30.67 | 30.18 | 30.48 | 15,546 | -0.18(-0.57%) |
Apr 12, 2006 | 30.72 | 30.73 | 30.61 | 30.66 | 3,389 | -0.15(-0.47%) |
Apr 11, 2006 | 30.80 | 31.17 | 30.80 | 30.80 | 4,629 | +0.08(+0.25%) |
Apr 10, 2006 | 30.79 | 31.02 | 30.73 | 30.73 | 924 | -0.10(-0.32%) |
Apr 07, 2006 | 30.92 | 31.13 | 30.75 | 30.82 | 5,521 | -0.27(-0.88%) |
Apr 06, 2006 | 30.92 | 31.27 | 30.92 | 31.10 | 5,206 | -0.12(-0.37%) |
Apr 05, 2006 | 31.19 | 31.61 | 30.97 | 31.21 | 6,027 | -0.13(-0.40%) |
Apr 04, 2006 | 30.96 | 31.39 | 30.91 | 31.34 | 7,003 | +0.25(+0.81%) |
Apr 03, 2006 | 31.21 | 31.23 | 30.87 | 31.09 | 6,369 | +0.30(+0.98%) |
Mar 31, 2006 | 32.12 | 32.12 | 30.78 | 30.78 | 24,592 | -1.22(-3.80%) |
Mar 30, 2006 | 31.99 | 32.59 | 31.84 | 32.00 | 6,758 | +0.31(+0.98%) |
Mar 29, 2006 | 31.72 | 32.03 | 31.64 | 31.69 | 4,787 | +0.21(+0.68%) |
Mar 28, 2006 | 31.47 | 32.05 | 31.35 | 31.48 | 16,845 | +0.10(+0.31%) |
Mar 27, 2006 | 31.42 | 31.42 | 31.16 | 31.38 | 13,044 | +0.16(+0.50%) |
Mar 24, 2006 | 31.08 | 31.56 | 31.08 | 31.22 | 2,740 | -0.18(-0.56%) |
Mar 23, 2006 | 31.24 | 31.49 | 30.93 | 31.40 | 1,951 | +0.50(+1.61%) |
Mar 22, 2006 | 30.96 | 30.97 | 30.76 | 30.90 | 3,081 | +0.17(+0.54%) |
Mar 21, 2006 | 31.08 | 31.51 | 30.72 | 30.74 | 6,135 | -0.45(-1.44%) |
Mar 20, 2006 | 31.27 | 31.46 | 30.94 | 31.18 | 4,417 | -0.09(-0.28%) |
Mar 17, 2006 | 31.57 | 31.57 | 31.27 | 31.27 | 38,770 | -0.09(-0.30%) |
Mar 16, 2006 | 31.74 | 31.74 | 31.33 | 31.36 | 2,362 | -0.27(-0.84%) |
Mar 15, 2006 | 31.88 | 31.88 | 31.63 | 31.63 | 2,530 | -0.02(-0.06%) |
Mar 14, 2006 | 31.45 | 31.65 | 31.45 | 31.65 | 4,032 | +0.20(+0.65%) |
Mar 13, 2006 | 31.64 | 31.79 | 31.07 | 31.45 | 7,730 | -0.01(-0.03%) |
Mar 10, 2006 | 31.24 | 31.70 | 31.22 | 31.46 | 2,667 | +0.34(+1.10%) |
Mar 09, 2006 | 31.69 | 31.90 | 31.12 | 31.12 | 11,054 | -0.35(-1.11%) |
Mar 08, 2006 | 31.35 | 31.75 | 31.35 | 31.47 | 3,536 | +0.08(+0.25%) |
Mar 07, 2006 | 31.98 | 31.98 | 31.37 | 31.39 | 1,151 | +0.23(+0.75%) |
Mar 06, 2006 | 31.49 | 31.61 | 31.15 | 31.15 | 3,095 | -0.42(-1.33%) |
Mar 03, 2006 | 31.25 | 31.80 | 31.25 | 31.57 | 1,839 | +0.01(+0.03%) |
Mar 02, 2006 | 32.13 | 32.13 | 31.56 | 31.56 | 2,343 | -0.70(-2.17%) |
Mar 01, 2006 | 31.54 | 32.26 | 31.54 | 32.26 | 3,269 | +0.54(+1.69%) |
Feb 28, 2006 | 31.79 | 31.73 | 31.54 | 31.73 | 2,623 | -0.06(-0.20%) |
Feb 27, 2006 | 31.79 | 31.79 | 31.79 | 31.79 | 102 | +0.05(+0.17%) |
Feb 24, 2006 | 31.56 | 31.81 | 31.56 | 31.74 | 4,734 | -0.12(-0.37%) |
Feb 23, 2006 | 32.31 | 32.31 | 31.40 | 31.86 | 8,705 | -0.10(-0.30%) |
Feb 22, 2006 | 32.15 | 32.15 | 31.56 | 31.95 | 3,534 | +0.40(+1.26%) |
Feb 21, 2006 | 31.45 | 32.30 | 31.36 | 31.55 | 3,188 | -0.23(-0.73%) |
Feb 17, 2006 | 32.31 | 32.31 | 31.61 | 31.79 | 7,498 | -0.34(-1.06%) |
Feb 16, 2006 | 31.98 | 32.13 | 31.79 | 32.13 | 1,540 | +0.32(+1.01%) |
Feb 15, 2006 | 31.78 | 31.98 | 31.55 | 31.81 | 5,445 | +0.03(+0.09%) |
Feb 14, 2006 | 31.73 | 31.86 | 31.54 | 31.78 | 2,637 | +0.14(+0.43%) |
Feb 13, 2006 | 31.97 | 32.09 | 31.64 | 31.64 | 3,243 | -0.08(-0.25%) |
Feb 10, 2006 | 31.67 | 32.02 | 31.52 | 31.72 | 2,321 | +0.08(+0.25%) |
Feb 09, 2006 | 31.75 | 32.03 | 31.52 | 31.64 | 6,880 | +0.07(+0.22%) |
Feb 08, 2006 | 31.79 | 31.79 | 31.57 | 31.57 | 1,088 | -0.21(-0.67%) |
Feb 07, 2006 | 32.13 | 32.13 | 31.66 | 31.79 | 10,508 | -0.03(-0.09%) |
Feb 06, 2006 | 31.84 | 31.84 | 31.54 | 31.82 | 3,046 | -0.07(-0.21%) |
Feb 03, 2006 | 31.74 | 32.31 | 31.74 | 31.88 | 1,492 | +0.15(+0.46%) |
Feb 02, 2006 | 32.20 | 32.31 | 31.48 | 31.74 | 2,130 | -0.44(-1.36%) |
Feb 01, 2006 | 31.94 | 32.65 | 31.74 | 32.18 | 5,325 | -0.09(-0.27%) |
Jan 31, 2006 | 31.75 | 32.26 | 31.74 | 32.26 | 3,464 | +0.31(+0.98%) |
Jan 30, 2006 | 32.13 | 32.26 | 31.82 | 31.95 | 1,454 | -0.47(-1.44%) |
Jan 27, 2006 | 31.84 | 32.42 | 31.84 | 32.42 | 5,190 | +0.47(+1.46%) |
Jan 26, 2006 | 32.08 | 32.11 | 31.52 | 31.95 | 3,938 | +0.40(+1.26%) |
Jan 25, 2006 | 31.64 | 32.13 | 31.29 | 31.55 | 9,706 | +0.20(+0.65%) |
Jan 24, 2006 | 31.49 | 31.88 | 31.35 | 31.35 | 5,337 | -0.14(-0.43%) |
Jan 23, 2006 | 31.15 | 31.71 | 31.15 | 31.49 | 7,805 | +0.43(+1.38%) |
Jan 20, 2006 | 31.26 | 31.32 | 30.76 | 31.06 | 3,474 | +0.07(+0.22%) |
Jan 19, 2006 | 31.06 | 31.15 | 30.91 | 30.99 | 4,056 | -0.17(-0.53%) |
Jan 18, 2006 | 31.16 | 31.16 | 31.15 | 31.15 | 924 | -0.20(-0.65%) |
Jan 17, 2006 | 31.15 | 31.48 | 30.23 | 31.36 | 15,442 | +0.53(+1.71%) |
Jan 13, 2006 | 31.05 | 31.12 | 30.83 | 30.83 | 1,724 | +0.02(+0.06%) |
Jan 12, 2006 | 30.84 | 30.86 | 30.81 | 30.81 | 3,184 | -0.29(-0.94%) |
Jan 11, 2006 | 31.12 | 31.51 | 31.06 | 31.11 | 4,644 | -0.27(-0.87%) |
Jan 10, 2006 | 31.02 | 31.38 | 31.02 | 31.38 | 1,754 | +0.22(+0.72%) |
Jan 09, 2006 | 30.91 | 31.15 | 30.91 | 31.15 | 1,554 | -0.27(-0.87%) |
Jan 06, 2006 | 31.38 | 31.43 | 31.03 | 31.43 | 6,824 | +0.78(+2.54%) |
Jan 05, 2006 | 30.81 | 31.01 | 30.49 | 30.65 | 7,067 | +0.37(+1.22%) |
Jan 04, 2006 | 30.49 | 30.81 | 30.28 | 30.28 | 6,126 | +0.02(+0.06%) |
Jan 03, 2006 | 30.33 | 30.88 | 29.78 | 30.26 | 4,415 | +0.33(+1.11%) |
Dec 30, 2005 | 31.18 | 32.13 | 29.84 | 29.93 | 13,710 | -1.45(-4.62%) |
Dec 29, 2005 | 31.69 | 31.69 | 31.20 | 31.38 | 1,347 | -0.34(-1.07%) |
Dec 28, 2005 | 31.63 | 32.07 | 31.55 | 31.72 | 1,335 | +0.08(+0.25%) |
Dec 27, 2005 | 32.63 | 32.63 | 31.64 | 31.64 | 4,416 | -0.49(-1.52%) |
Dec 23, 2005 | 32.60 | 32.60 | 31.84 | 32.13 | 2,795 | -0.19(-0.60%) |
Dec 22, 2005 | 32.44 | 32.44 | 32.28 | 32.32 | 514 | +0.19(+0.61%) |
Dec 21, 2005 | 32.18 | 32.18 | 32.13 | 32.13 | 484 | +0.09(+0.27%) |
Dec 20, 2005 | 31.80 | 32.14 | 31.80 | 32.04 | 1,860 | -0.10(-0.30%) |
Dec 19, 2005 | 32.37 | 32.37 | 31.90 | 32.14 | 5,001 | -0.55(-1.70%) |
Dec 16, 2005 | 32.59 | 32.69 | 32.18 | 32.69 | 36,064 | -0.15(-0.44%) |
Dec 15, 2005 | 32.56 | 32.84 | 32.13 | 32.84 | 3,968 | +0.27(+0.84%) |
Dec 14, 2005 | 32.60 | 32.78 | 32.34 | 32.57 | 6,169 | +0.15(+0.45%) |
Dec 13, 2005 | 32.02 | 32.47 | 31.69 | 32.42 | 5,795 | +0.55(+1.74%) |
Dec 12, 2005 | 31.96 | 31.96 | 31.86 | 31.86 | 934 | +0.22(+0.71%) |
Dec 09, 2005 | 31.96 | 31.96 | 31.54 | 31.64 | 1,438 | -0.49(-1.52%) |
Dec 08, 2005 | 31.58 | 32.13 | 31.58 | 32.13 | 253 | +0.67(+2.14%) |
Dec 07, 2005 | 31.49 | 31.49 | 31.45 | 31.46 | 3,067 | +0.06(+0.19%) |
Dec 06, 2005 | 31.74 | 31.74 | 31.15 | 31.40 | 3,186 | +0.15(+0.47%) |
Dec 05, 2005 | 31.86 | 31.90 | 31.25 | 31.25 | 5,522 | -0.39(-1.23%) |
Dec 02, 2005 | 31.59 | 31.88 | 31.59 | 31.64 | 1,221 | -0.12(-0.37%) |
Dec 01, 2005 | 32.05 | 32.05 | 31.60 | 31.76 | 2,516 | +0.26(+0.83%) |
Nov 30, 2005 | 31.49 | 31.49 | 31.24 | 31.49 | 1,859 | +0.05(+0.15%) |
Nov 29, 2005 | 31.54 | 31.56 | 31.25 | 31.45 | 2,266 | -0.05(-0.15%) |
Nov 28, 2005 | 32.28 | 32.28 | 31.49 | 31.49 | 4,593 | -0.53(-1.64%) |
Nov 25, 2005 | 32.37 | 32.37 | 31.88 | 32.02 | 765 | -0.13(-0.39%) |
Nov 23, 2005 | 32.13 | 32.31 | 32.13 | 32.15 | 616 | +0.10(+0.30%) |
Nov 22, 2005 | 31.78 | 32.05 | 31.67 | 32.05 | 513 | -0.08(-0.24%) |
Nov 21, 2005 | 32.05 | 32.13 | 31.61 | 32.13 | 3,733 | +0.64(+2.04%) |
Nov 18, 2005 | 32.00 | 32.00 | 31.41 | 31.49 | 2,092 | -0.16(-0.49%) |
Nov 17, 2005 | 31.02 | 31.73 | 30.86 | 31.64 | 6,954 | +0.63(+2.04%) |
Nov 16, 2005 | 31.23 | 31.35 | 31.01 | 31.01 | 2,063 | -0.16(-0.50%) |
Nov 15, 2005 | 31.40 | 31.40 | 30.96 | 31.16 | 9,037 | -0.24(-0.77%) |
Nov 14, 2005 | 31.85 | 31.85 | 31.40 | 31.41 | 2,182 | -0.72(-2.24%) |
Nov 11, 2005 | 31.51 | 32.13 | 31.51 | 32.13 | 4,550 | +0.01(+0.03%) |
Nov 10, 2005 | 31.38 | 32.12 | 30.96 | 32.12 | 9,578 | +0.78(+2.49%) |
Nov 09, 2005 | 31.15 | 31.40 | 30.94 | 31.34 | 8,829 | +0.40(+1.29%) |
Nov 08, 2005 | 30.72 | 30.94 | 30.58 | 30.94 | 1,129 | +0.03(+0.09%) |
Nov 07, 2005 | 30.92 | 31.39 | 30.91 | 30.91 | 1,481 | -0.06(-0.19%) |
Nov 04, 2005 | 30.97 | 30.97 | 30.97 | 30.97 | 102 | -0.01(-0.03%) |
Nov 03, 2005 | 31.64 | 31.64 | 30.67 | 30.98 | 3,579 | -0.59(-1.88%) |
Nov 02, 2005 | 30.91 | 31.57 | 30.78 | 31.57 | 3,449 | +0.72(+2.33%) |
Nov 01, 2005 | 30.75 | 31.13 | 30.67 | 30.85 | 2,413 | -0.21(-0.69%) |
Oct 31, 2005 | 30.16 | 31.07 | 29.90 | 31.07 | 7,416 | +1.64(+5.56%) |
Oct 28, 2005 | 29.95 | 29.95 | 29.16 | 29.43 | 6,036 | -0.52(-1.72%) |
Oct 27, 2005 | 30.60 | 30.60 | 29.70 | 29.95 | 2,607 | -0.65(-2.13%) |
Oct 26, 2005 | 30.68 | 31.06 | 30.48 | 30.60 | 3,476 | -0.23(-0.76%) |
Oct 25, 2005 | 30.70 | 30.97 | 30.56 | 30.83 | 3,835 | -0.22(-0.72%) |
Oct 24, 2005 | 29.68 | 31.06 | 29.68 | 31.06 | 4,233 | +1.96(+6.72%) |
Oct 21, 2005 | 27.79 | 29.11 | 27.79 | 29.10 | 4,740 | +1.16(+4.15%) |
Oct 20, 2005 | 28.79 | 29.11 | 27.84 | 27.94 | 5,021 | -0.80(-2.78%) |
Oct 19, 2005 | 28.23 | 28.74 | 27.79 | 28.74 | 9,643 | +0.12(+0.41%) |
Oct 18, 2005 | 28.84 | 29.09 | 28.40 | 28.62 | 2,789 | -0.39(-1.34%) |
Oct 17, 2005 | 29.24 | 29.24 | 28.57 | 29.01 | 3,778 | -0.67(-2.26%) |
Oct 14, 2005 | 29.38 | 29.68 | 28.96 | 29.68 | 1,657 | +0.73(+2.52%) |
Oct 13, 2005 | 28.62 | 28.95 | 28.44 | 28.95 | 2,733 | +0.47(+1.64%) |
Oct 12, 2005 | 28.09 | 28.49 | 28.08 | 28.49 | 2,641 | -0.11(-0.37%) |
Oct 11, 2005 | 29.40 | 29.52 | 28.34 | 28.59 | 5,702 | -0.90(-3.04%) |
Oct 10, 2005 | 29.38 | 29.70 | 29.38 | 29.49 | 2,391 | -0.37(-1.24%) |
Oct 07, 2005 | 30.46 | 30.46 | 29.78 | 29.86 | 2,876 | -0.31(-1.03%) |
Oct 06, 2005 | 30.18 | 30.39 | 29.35 | 30.17 | 7,549 | +0.23(+0.78%) |
Oct 05, 2005 | 30.43 | 30.63 | 29.87 | 29.94 | 7,487 | -0.63(-2.07%) |
Oct 04, 2005 | 30.52 | 30.79 | 30.43 | 30.57 | 4,356 | +0.24(+0.80%) |
Oct 03, 2005 | 30.42 | 30.59 | 30.10 | 30.33 | 3,969 | +0.17(+0.55%) |
Sep 30, 2005 | 30.42 | 30.42 | 30.16 | 30.16 | 2,637 | -0.08(-0.26%) |
Sep 29, 2005 | 29.80 | 30.39 | 29.80 | 30.24 | 2,413 | +0.30(+1.01%) |
Sep 28, 2005 | 30.22 | 30.40 | 29.80 | 29.94 | 2,831 | -0.32(-1.06%) |
Sep 27, 2005 | 30.54 | 30.54 | 30.22 | 30.26 | 1,643 | -0.12(-0.38%) |
Sep 26, 2005 | 30.91 | 30.91 | 30.18 | 30.38 | 1,954 | -0.34(-1.11%) |
Sep 23, 2005 | 30.72 | 30.78 | 30.39 | 30.72 | 1,612 | +0.31(+1.02%) |
Sep 22, 2005 | 30.40 | 30.87 | 30.17 | 30.40 | 7,875 | -0.21(-0.70%) |
Sep 21, 2005 | 31.00 | 31.18 | 30.57 | 30.62 | 3,709 | -0.26(-0.85%) |
Sep 20, 2005 | 31.15 | 31.61 | 30.88 | 30.88 | 3,314 | -0.33(-1.06%) |
Sep 19, 2005 | 31.30 | 31.49 | 31.21 | 31.21 | 2,982 | -0.03(-0.09%) |
Sep 16, 2005 | 31.15 | 31.25 | 31.04 | 31.24 | 25,506 | +0.38(+1.23%) |
Sep 15, 2005 | 30.82 | 31.07 | 30.51 | 30.86 | 4,862 | +0.18(+0.60%) |
Sep 14, 2005 | 30.96 | 30.96 | 30.65 | 30.68 | 3,903 | -0.28(-0.91%) |
Sep 13, 2005 | 31.11 | 31.21 | 30.92 | 30.96 | 1,540 | -0.19(-0.62%) |
Sep 12, 2005 | 31.15 | 31.33 | 30.91 | 31.15 | 3,410 | -0.03(-0.09%) |
Sep 09, 2005 | 31.15 | 31.36 | 31.14 | 31.18 | 2,676 | -0.22(-0.71%) |
Sep 08, 2005 | 31.54 | 31.54 | 30.91 | 31.41 | 2,564 | -0.23(-0.74%) |
Sep 07, 2005 | 31.73 | 31.85 | 31.60 | 31.64 | 4,987 | -0.26(-0.82%) |
Sep 06, 2005 | 31.41 | 31.90 | 31.41 | 31.90 | 3,455 | +0.98(+3.18%) |
Sep 02, 2005 | 30.83 | 31.12 | 30.83 | 30.92 | 1,131 | -0.90(-2.82%) |
Sep 01, 2005 | 31.89 | 31.89 | 31.42 | 31.82 | 2,631 | -0.07(-0.21%) |
Aug 31, 2005 | 31.51 | 31.88 | 31.42 | 31.88 | 3,927 | +0.12(+0.37%) |
Aug 30, 2005 | 31.97 | 31.97 | 31.31 | 31.77 | 2,389 | +0.56(+1.81%) |
Aug 29, 2005 | 30.67 | 31.20 | 30.67 | 31.20 | 829 | +0.53(+1.71%) |
Aug 26, 2005 | 31.13 | 31.26 | 30.68 | 30.68 | 5,756 | -0.87(-2.75%) |
Aug 25, 2005 | 31.51 | 31.59 | 31.51 | 31.54 | 616 | +0.33(+1.06%) |
Aug 24, 2005 | 31.64 | 31.64 | 31.20 | 31.21 | 3,595 | -0.15(-0.47%) |
Aug 23, 2005 | 31.45 | 31.45 | 30.83 | 31.36 | 3,213 | -0.09(-0.28%) |
Aug 22, 2005 | 31.10 | 31.51 | 31.10 | 31.45 | 1,637 | +0.15(+0.47%) |
Aug 19, 2005 | 30.73 | 31.33 | 30.73 | 31.30 | 4,384 | +0.49(+1.58%) |
Aug 18, 2005 | 31.59 | 31.59 | 30.81 | 30.81 | 2,146 | -0.47(-1.49%) |
Aug 17, 2005 | 31.02 | 31.63 | 31.01 | 31.28 | 4,599 | +0.36(+1.17%) |
Aug 16, 2005 | 31.37 | 31.87 | 30.92 | 30.92 | 5,596 | -0.88(-2.76%) |
Aug 15, 2005 | 31.25 | 31.80 | 31.15 | 31.80 | 6,079 | +0.55(+1.74%) |
Aug 12, 2005 | 31.48 | 31.66 | 31.24 | 31.25 | 3,784 | -0.61(-1.92%) |
Aug 11, 2005 | 31.16 | 31.86 | 31.15 | 31.86 | 4,722 | +0.56(+1.80%) |
Aug 10, 2005 | 32.62 | 32.62 | 31.25 | 31.30 | 3,399 | -0.90(-2.80%) |
Aug 09, 2005 | 33.10 | 33.10 | 31.93 | 32.20 | 2,979 | -0.68(-2.06%) |
Aug 08, 2005 | 32.49 | 33.03 | 31.95 | 32.88 | 1,658 | +0.33(+1.02%) |
Aug 05, 2005 | 33.34 | 33.34 | 32.41 | 32.55 | 5,238 | -0.80(-2.39%) |
Aug 04, 2005 | 34.27 | 34.27 | 33.34 | 33.34 | 2,829 | -1.02(-2.97%) |
Aug 03, 2005 | 34.71 | 34.72 | 34.32 | 34.37 | 4,943 | -0.06(-0.17%) |
Aug 02, 2005 | 34.07 | 34.90 | 34.07 | 34.43 | 4,642 | +0.25(+0.74%) |
Aug 01, 2005 | 34.12 | 34.67 | 33.88 | 34.17 | 1,987 | -0.37(-1.07%) |
Jul 29, 2005 | 34.70 | 34.76 | 33.93 | 34.54 | 9,923 | +0.09(+0.25%) |
Jul 28, 2005 | 34.62 | 34.74 | 34.22 | 34.45 | 4,820 | +0.28(+0.83%) |
Jul 27, 2005 | 34.53 | 34.53 | 34.17 | 34.17 | 513 | -0.18(-0.51%) |
Jul 26, 2005 | 34.53 | 34.63 | 34.29 | 34.35 | 3,143 | +0.26(+0.77%) |
Jul 25, 2005 | 34.07 | 34.48 | 34.00 | 34.08 | 3,428 | +0.20(+0.60%) |
Jul 22, 2005 | 33.88 | 33.88 | 33.51 | 33.88 | 2,790 | +0.27(+0.81%) |
Jul 21, 2005 | 33.59 | 33.92 | 33.34 | 33.61 | 7,296 | -0.25(-0.75%) |
Jul 20, 2005 | 33.10 | 33.86 | 33.10 | 33.86 | 2,747 | +0.42(+1.25%) |
Jul 19, 2005 | 33.22 | 33.44 | 33.00 | 33.44 | 1,592 | +0.63(+1.93%) |
Jul 18, 2005 | 33.14 | 33.26 | 32.79 | 32.81 | 1,332 | -0.46(-1.38%) |
Jul 15, 2005 | 32.61 | 33.27 | 32.37 | 33.27 | 5,316 | +0.27(+0.83%) |
Jul 14, 2005 | 33.60 | 33.60 | 32.81 | 32.99 | 3,492 | -0.23(-0.70%) |
Jul 13, 2005 | 33.89 | 34.19 | 33.11 | 33.23 | 6,344 | -1.15(-3.34%) |
Jul 12, 2005 | 34.23 | 34.56 | 34.19 | 34.38 | 3,304 | +0.15(+0.43%) |
Jul 11, 2005 | 33.83 | 34.42 | 33.67 | 34.23 | 9,505 | +0.65(+1.94%) |
Jul 08, 2005 | 33.49 | 33.58 | 33.25 | 33.58 | 3,585 | +0.25(+0.76%) |
Jul 07, 2005 | 33.18 | 33.68 | 32.89 | 33.33 | 3,299 | -0.19(-0.55%) |
Jul 06, 2005 | 33.59 | 34.07 | 33.51 | 33.51 | 582 | -0.32(-0.95%) |
Jul 05, 2005 | 33.39 | 33.83 | 33.24 | 33.83 | 3,595 | +0.44(+1.31%) |
Jul 01, 2005 | 33.30 | 33.39 | 33.05 | 33.39 | 1,951 | -0.33(-0.98%) |
Jun 30, 2005 | 33.52 | 33.72 | 33.10 | 33.72 | 12,711 | +0.34(+1.02%) |
Jun 29, 2005 | 33.00 | 33.38 | 33.00 | 33.38 | 2,643 | +0.50(+1.51%) |
Jun 28, 2005 | 32.50 | 33.00 | 32.33 | 32.89 | 10,712 | +0.91(+2.83%) |
Jun 27, 2005 | 32.19 | 32.19 | 31.98 | 31.98 | 5,934 | -0.31(-0.96%) |
Jun 24, 2005 | 31.64 | 32.29 | 31.45 | 32.29 | 32,156 | +0.41(+1.28%) |
Jun 23, 2005 | 32.23 | 32.37 | 31.88 | 31.88 | 5,565 | -0.60(-1.86%) |
Jun 22, 2005 | 32.92 | 32.92 | 31.94 | 32.49 | 4,643 | +0.02(+0.06%) |
Jun 21, 2005 | 32.45 | 32.70 | 32.43 | 32.47 | 10,682 | -0.01(-0.03%) |
Jun 20, 2005 | 32.74 | 32.74 | 32.23 | 32.48 | 1,808 | -0.20(-0.63%) |
Jun 17, 2005 | 32.56 | 32.68 | 32.29 | 32.68 | 18,947 | +0.60(+1.88%) |
Jun 16, 2005 | 32.12 | 32.26 | 31.99 | 32.08 | 7,694 | +0.22(+0.70%) |
Jun 15, 2005 | 31.93 | 32.16 | 31.74 | 31.86 | 8,888 | +0.05(+0.15%) |
Jun 14, 2005 | 31.77 | 32.04 | 31.49 | 31.81 | 17,508 | -0.15(-0.46%) |
Jun 13, 2005 | 32.26 | 32.26 | 31.45 | 31.95 | 10,696 | +0.03(+0.09%) |
Jun 10, 2005 | 32.03 | 32.03 | 31.64 | 31.92 | 1,420 | +0.21(+0.68%) |
Jun 09, 2005 | 31.48 | 31.91 | 31.48 | 31.71 | 7,245 | -0.01(-0.03%) |
Jun 08, 2005 | 31.64 | 31.72 | 31.54 | 31.72 | 2,845 | +0.03(+0.09%) |
Jun 07, 2005 | 32.33 | 32.33 | 31.69 | 31.69 | 7,136 | -0.04(-0.12%) |
Jun 06, 2005 | 32.11 | 32.11 | 31.54 | 31.73 | 2,982 | +0.04(+0.12%) |
Jun 03, 2005 | 31.42 | 31.81 | 31.42 | 31.69 | 6,964 | -0.17(-0.52%) |
Jun 02, 2005 | 31.70 | 32.32 | 31.42 | 31.86 | 14,249 | -0.30(-0.94%) |
Jun 01, 2005 | 31.98 | 32.16 | 31.45 | 32.16 | 4,572 | +0.38(+1.19%) |
May 31, 2005 | 32.11 | 32.50 | 31.78 | 31.78 | 17,547 | -0.19(-0.61%) |
May 27, 2005 | 31.97 | 31.97 | 31.77 | 31.97 | 1,027 | +0.23(+0.74%) |
May 26, 2005 | 31.40 | 32.04 | 31.40 | 31.74 | 1,438 | +0.34(+1.09%) |
May 25, 2005 | 31.44 | 32.04 | 31.40 | 31.40 | 9,791 | -0.52(-1.62%) |
May 24, 2005 | 31.71 | 32.12 | 31.71 | 31.91 | 8,525 | -0.29(-0.91%) |
May 23, 2005 | 32.13 | 32.47 | 32.03 | 32.21 | 5,829 | -0.14(-0.42%) |
May 20, 2005 | 32.55 | 32.67 | 32.27 | 32.34 | 18,228 | +0.08(+0.24%) |
May 19, 2005 | 32.13 | 32.70 | 32.13 | 32.26 | 3,144 | +0.09(+0.27%) |
May 18, 2005 | 31.89 | 32.48 | 31.88 | 32.18 | 4,108 | +0.47(+1.47%) |
May 17, 2005 | 31.77 | 31.77 | 31.45 | 31.71 | 3,446 | -0.06(-0.18%) |
May 16, 2005 | 32.00 | 32.00 | 31.73 | 31.77 | 3,536 | +0.28(+0.90%) |
May 13, 2005 | 31.45 | 31.68 | 31.25 | 31.49 | 10,074 | +0.04(+0.12%) |
May 12, 2005 | 32.30 | 32.30 | 31.45 | 31.45 | 3,743 | -0.48(-1.49%) |
May 11, 2005 | 32.21 | 32.21 | 31.54 | 31.92 | 1,993 | -0.18(-0.58%) |
May 10, 2005 | 32.61 | 32.61 | 31.70 | 32.11 | 3,365 | -0.55(-1.70%) |
May 09, 2005 | 32.61 | 32.67 | 32.61 | 32.66 | 1,894 | +0.05(+0.15%) |
May 06, 2005 | 32.67 | 32.67 | 32.28 | 32.61 | 1,832 | +0.60(+1.89%) |
May 05, 2005 | 32.13 | 32.53 | 31.96 | 32.01 | 2,135 | +0.08(+0.24%) |
May 04, 2005 | 31.56 | 32.22 | 31.49 | 31.93 | 3,040 | +0.12(+0.37%) |
May 03, 2005 | 31.88 | 32.03 | 31.79 | 31.82 | 2,743 | -0.07(-0.21%) |