Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.27 | 27.68 | 26.58 | 27.00 | 2,090,173 | -0.14(-0.50%) |
May 30, 2006 | 28.48 | 28.48 | 27.13 | 27.13 | 2,260,046 | -1.55(-5.39%) |
May 26, 2006 | 29.05 | 29.05 | 28.37 | 28.68 | 2,583,405 | +0.26(+0.92%) |
May 25, 2006 | 27.62 | 28.51 | 27.55 | 28.42 | 1,802,388 | +1.16(+4.27%) |
May 24, 2006 | 27.50 | 27.65 | 26.63 | 27.25 | 2,669,740 | -0.22(-0.79%) |
May 23, 2006 | 28.15 | 28.79 | 27.47 | 27.47 | 2,315,338 | -0.44(-1.56%) |
May 22, 2006 | 28.18 | 28.69 | 27.49 | 27.91 | 5,821,921 | -1.28(-4.40%) |
May 19, 2006 | 29.52 | 29.86 | 28.57 | 29.19 | 3,917,609 | -0.03(-0.10%) |
May 18, 2006 | 29.50 | 29.77 | 29.10 | 29.22 | 2,459,764 | -0.14(-0.49%) |
May 17, 2006 | 30.44 | 30.58 | 29.21 | 29.36 | 4,791,890 | -1.34(-4.35%) |
May 16, 2006 | 30.74 | 30.93 | 30.46 | 30.70 | 1,479,162 | +0.38(+1.24%) |
May 15, 2006 | 30.14 | 30.80 | 30.12 | 30.32 | 2,799,377 | -0.60(-1.94%) |
May 12, 2006 | 31.41 | 31.78 | 30.22 | 30.92 | 1,303,294 | -1.07(-3.35%) |
May 11, 2006 | 32.96 | 32.96 | 31.87 | 32.00 | 2,549,963 | -0.77(-2.36%) |
May 10, 2006 | 32.91 | 33.05 | 32.62 | 32.77 | 1,245,603 | -0.09(-0.27%) |
May 09, 2006 | 32.60 | 32.90 | 32.39 | 32.86 | 629,929 | +0.44(+1.34%) |
May 08, 2006 | 32.04 | 32.46 | 32.02 | 32.42 | 1,261,325 | +0.41(+1.29%) |
May 05, 2006 | 31.91 | 32.33 | 31.88 | 32.01 | 1,448,785 | +0.23(+0.73%) |
May 04, 2006 | 31.79 | 31.91 | 31.58 | 31.78 | 1,378,837 | +0.22(+0.69%) |
May 03, 2006 | 31.73 | 31.73 | 31.04 | 31.56 | 1,118,098 | +0.17(+0.55%) |
May 02, 2006 | 30.77 | 31.46 | 30.77 | 31.39 | 1,558,303 | +0.83(+2.73%) |
May 01, 2006 | 30.54 | 30.91 | 30.47 | 30.56 | 658,974 | +0.16(+0.52%) |
Apr 28, 2006 | 29.91 | 30.50 | 29.91 | 30.40 | 2,133,074 | +0.59(+1.96%) |
Apr 27, 2006 | 29.95 | 30.24 | 29.65 | 29.81 | 965,812 | -0.30(-1.00%) |
Apr 26, 2006 | 29.53 | 30.17 | 29.53 | 30.11 | 2,504,797 | +0.57(+1.93%) |
Apr 25, 2006 | 29.65 | 29.83 | 29.46 | 29.54 | 1,912,039 | -0.05(-0.15%) |
Apr 24, 2006 | 29.65 | 29.65 | 29.27 | 29.59 | 656,709 | -0.10(-0.33%) |
Apr 21, 2006 | 29.71 | 29.90 | 29.45 | 29.68 | 2,012,098 | +0.26(+0.87%) |
Apr 20, 2006 | 29.42 | 29.71 | 29.40 | 29.43 | 455,526 | -0.11(-0.38%) |
Apr 19, 2006 | 29.50 | 29.62 | 29.30 | 29.54 | 1,311,954 | -0.08(-0.25%) |
Apr 18, 2006 | 29.12 | 29.66 | 29.03 | 29.62 | 1,260,392 | +0.71(+2.44%) |
Apr 17, 2006 | 28.42 | 29.00 | 28.42 | 28.91 | 412,092 | +0.59(+2.09%) |
Apr 13, 2006 | 28.52 | 28.44 | 27.89 | 28.32 | 847,900 | -0.20(-0.71%) |
Apr 12, 2006 | 28.52 | 28.69 | 28.41 | 28.52 | 1,239,341 | +0.12(+0.42%) |
Apr 11, 2006 | 28.69 | 28.81 | 28.34 | 28.40 | 1,554,706 | -0.18(-0.63%) |
Apr 10, 2006 | 28.57 | 28.83 | 28.56 | 28.58 | 939,831 | +0.02(+0.08%) |
Apr 07, 2006 | 29.12 | 29.20 | 28.43 | 28.56 | 2,672,538 | -0.73(-2.49%) |
Apr 06, 2006 | 29.65 | 29.71 | 29.14 | 29.29 | 3,082,632 | -0.32(-1.09%) |
Apr 05, 2006 | 29.46 | 29.61 | 29.20 | 29.61 | 933,303 | +0.23(+0.77%) |
Apr 04, 2006 | 29.46 | 29.67 | 29.31 | 29.38 | 2,801,376 | +0.01(+0.03%) |
Apr 03, 2006 | 28.81 | 29.47 | 28.81 | 29.38 | 1,386,165 | +0.60(+2.09%) |
Mar 31, 2006 | 28.67 | 28.82 | 28.48 | 28.78 | 426,881 | +0.16(+0.55%) |
Mar 30, 2006 | 28.56 | 28.86 | 28.43 | 28.62 | 1,470,369 | +0.21(+0.74%) |
Mar 29, 2006 | 28.17 | 28.48 | 28.07 | 28.41 | 993,791 | +0.38(+1.34%) |
Mar 28, 2006 | 28.28 | 28.51 | 28.02 | 28.03 | 1,718,317 | -0.56(-1.94%) |
Mar 27, 2006 | 28.75 | 28.77 | 28.52 | 28.59 | 764,096 | -0.31(-1.07%) |
Mar 24, 2006 | 28.66 | 28.93 | 28.52 | 28.90 | 867,885 | +0.29(+1.00%) |
Mar 23, 2006 | 29.42 | 29.42 | 28.61 | 28.61 | 1,088,521 | -0.60(-2.06%) |
Mar 22, 2006 | 28.98 | 29.23 | 28.88 | 29.21 | 697,079 | +0.28(+0.96%) |
Mar 21, 2006 | 29.47 | 29.47 | 28.57 | 28.93 | 1,036,293 | -0.53(-1.78%) |
Mar 20, 2006 | 29.26 | 29.53 | 29.26 | 29.46 | 404,231 | +0.18(+0.62%) |
Mar 17, 2006 | 29.16 | 29.39 | 29.05 | 29.28 | 482,306 | +0.15(+0.52%) |
Mar 16, 2006 | 29.11 | 29.36 | 28.88 | 29.13 | 884,673 | +0.19(+0.65%) |
Mar 15, 2006 | 28.57 | 29.12 | 28.57 | 28.94 | 1,408,149 | +0.30(+1.05%) |
Mar 14, 2006 | 28.09 | 28.64 | 27.99 | 28.64 | 1,146,477 | +0.65(+2.31%) |
Mar 13, 2006 | 27.85 | 28.21 | 27.77 | 28.00 | 1,085,589 | +0.38(+1.36%) |
Mar 10, 2006 | 27.54 | 27.81 | 27.25 | 27.62 | 2,545,167 | +0.13(+0.46%) |
Mar 09, 2006 | 27.92 | 28.06 | 27.28 | 27.49 | 765,828 | -0.01(-0.03%) |
Mar 08, 2006 | 27.91 | 27.91 | 27.08 | 27.50 | 3,220,529 | -0.42(-1.51%) |
Mar 07, 2006 | 28.33 | 28.33 | 27.40 | 27.92 | 2,887,711 | -0.66(-2.31%) |
Mar 06, 2006 | 29.38 | 29.46 | 28.55 | 28.58 | 1,832,499 | -0.54(-1.86%) |
Mar 03, 2006 | 29.14 | 29.24 | 28.89 | 29.12 | 848,833 | -0.17(-0.59%) |
Mar 02, 2006 | 29.31 | 29.40 | 29.12 | 29.29 | 612,076 | -0.12(-0.41%) |
Mar 01, 2006 | 28.81 | 29.54 | 28.81 | 29.41 | 679,759 | +0.68(+2.35%) |
Feb 28, 2006 | 29.02 | 29.06 | 28.45 | 28.74 | 2,244,325 | -0.29(-0.98%) |
Feb 27, 2006 | 29.27 | 29.35 | 28.95 | 29.02 | 201,049 | -0.18(-0.62%) |
Feb 24, 2006 | 29.27 | 29.55 | 29.02 | 29.20 | 577,568 | +0.05(+0.15%) |
Feb 23, 2006 | 28.93 | 29.19 | 28.75 | 29.16 | 728,922 | +0.34(+1.17%) |
Feb 22, 2006 | 28.45 | 28.82 | 28.43 | 28.82 | 394,505 | +0.47(+1.67%) |
Feb 21, 2006 | 28.71 | 28.90 | 28.35 | 28.35 | 406,363 | -0.20(-0.71%) |
Feb 17, 2006 | 28.60 | 28.60 | 28.34 | 28.55 | 787,945 | +0.20(+0.69%) |
Feb 16, 2006 | 27.88 | 28.42 | 27.85 | 28.36 | 1,329,940 | +0.59(+2.11%) |
Feb 15, 2006 | 27.52 | 27.90 | 27.40 | 27.77 | 374,120 | +0.25(+0.90%) |
Feb 14, 2006 | 27.13 | 27.62 | 26.97 | 27.52 | 1,143,413 | +0.39(+1.44%) |
Feb 13, 2006 | 27.77 | 27.77 | 27.02 | 27.13 | 1,583,085 | -0.77(-2.74%) |
Feb 10, 2006 | 28.52 | 28.52 | 27.62 | 27.90 | 1,237,609 | -0.47(-1.64%) |
Feb 09, 2006 | 28.37 | 28.48 | 28.08 | 28.36 | 1,669,820 | +0.17(+0.59%) |
Feb 08, 2006 | 28.76 | 28.96 | 28.06 | 28.20 | 1,677,414 | -0.08(-0.29%) |
Feb 07, 2006 | 28.74 | 28.74 | 28.21 | 28.28 | 1,100,245 | -0.48(-1.67%) |
Feb 06, 2006 | 28.88 | 28.95 | 28.65 | 28.76 | 439,138 | +0.13(+0.45%) |
Feb 03, 2006 | 28.95 | 28.95 | 28.30 | 28.63 | 665,370 | -0.38(-1.32%) |
Feb 02, 2006 | 29.41 | 29.41 | 28.86 | 29.02 | 831,379 | -0.34(-1.15%) |
Feb 01, 2006 | 29.15 | 29.39 | 29.08 | 29.35 | 641,254 | +0.20(+0.70%) |
Jan 31, 2006 | 28.96 | 29.17 | 28.81 | 29.15 | 997,788 | +0.18(+0.62%) |
Jan 30, 2006 | 29.26 | 29.35 | 28.84 | 28.97 | 1,220,289 | -0.19(-0.64%) |
Jan 27, 2006 | 29.53 | 29.82 | 29.11 | 29.16 | 1,658,895 | -0.21(-0.72%) |
Jan 26, 2006 | 28.96 | 29.45 | 28.90 | 29.37 | 889,602 | +0.58(+2.01%) |
Jan 25, 2006 | 28.98 | 29.05 | 28.76 | 28.79 | 756,235 | +0.01(+0.03%) |
Jan 24, 2006 | 28.15 | 28.82 | 28.09 | 28.78 | 694,148 | +0.80(+2.87%) |
Jan 23, 2006 | 27.84 | 27.98 | 27.70 | 27.98 | 634,992 | +0.14(+0.51%) |
Jan 20, 2006 | 28.33 | 28.90 | 27.84 | 27.84 | 1,086,655 | -0.39(-1.38%) |
Jan 19, 2006 | 28.30 | 28.30 | 28.07 | 28.23 | 801,801 | +0.47(+1.68%) |
Jan 18, 2006 | 27.76 | 27.82 | 27.27 | 27.76 | 887,604 | -0.20(-0.70%) |
Jan 17, 2006 | 28.72 | 28.72 | 27.90 | 27.96 | 717,997 | -0.69(-2.41%) |
Jan 13, 2006 | 28.82 | 28.84 | 28.45 | 28.65 | 843,503 | -0.10(-0.34%) |
Jan 12, 2006 | 29.12 | 29.12 | 28.52 | 28.75 | 463,121 | -0.19(-0.65%) |
Jan 11, 2006 | 28.75 | 29.00 | 28.60 | 28.93 | 972,740 | +0.52(+1.82%) |
Jan 10, 2006 | 28.63 | 28.64 | 28.35 | 28.42 | 2,437,114 | -0.47(-1.61%) |
Jan 09, 2006 | 28.57 | 28.88 | 28.42 | 28.88 | 847,900 | +0.40(+1.40%) |
Jan 06, 2006 | 28.22 | 28.51 | 28.15 | 28.48 | 524,675 | +0.41(+1.47%) |
Jan 05, 2006 | 28.48 | 28.48 | 28.02 | 28.07 | 975,272 | -0.38(-1.35%) |
Jan 04, 2006 | 28.24 | 28.45 | 28.09 | 28.45 | 1,397,623 | +0.53(+1.88%) |
Jan 03, 2006 | 27.25 | 27.94 | 27.02 | 27.93 | 955,686 | +1.13(+4.20%) |
Dec 30, 2005 | 26.86 | 26.87 | 26.67 | 26.80 | 307,237 | -0.11(-0.42%) |
Dec 29, 2005 | 26.32 | 27.01 | 26.32 | 26.92 | 885,872 | +0.57(+2.17%) |
Dec 28, 2005 | 26.81 | 26.86 | 26.30 | 26.34 | 1,242,672 | -0.34(-1.27%) |
Dec 27, 2005 | 26.89 | 26.90 | 26.68 | 26.68 | 486,836 | -0.22(-0.81%) |
Dec 23, 2005 | 26.95 | 26.98 | 26.80 | 26.90 | 166,142 | -0.39(-1.43%) |
Dec 22, 2005 | 27.35 | 27.39 | 27.07 | 27.29 | 698,545 | -0.05(-0.19%) |
Dec 21, 2005 | 27.16 | 27.70 | 26.97 | 27.34 | 990,993 | +0.35(+1.31%) |
Dec 20, 2005 | 26.76 | 27.00 | 26.57 | 26.99 | 788,877 | +0.27(+1.01%) |
Dec 19, 2005 | 26.99 | 27.71 | 26.51 | 26.72 | 3,043,861 | -0.27(-1.00%) |
Dec 16, 2005 | 27.25 | 27.26 | 26.73 | 26.99 | 492,299 | -0.28(-1.02%) |
Dec 15, 2005 | 27.36 | 27.61 | 27.06 | 27.27 | 611,277 | -0.17(-0.60%) |
Dec 14, 2005 | 27.22 | 27.52 | 27.21 | 27.43 | 789,943 | +0.05(+0.16%) |
Dec 13, 2005 | 26.43 | 27.43 | 26.10 | 27.39 | 759,166 | +0.34(+1.25%) |
Dec 12, 2005 | 27.06 | 27.13 | 26.89 | 27.05 | 1,817,043 | +0.18(+0.67%) |
Dec 09, 2005 | 26.54 | 26.95 | 26.54 | 26.87 | 485,237 | +0.14(+0.51%) |
Dec 08, 2005 | 27.00 | 27.02 | 26.46 | 26.73 | 1,712,455 | -0.32(-1.17%) |
Dec 07, 2005 | 27.47 | 27.47 | 26.89 | 27.05 | 795,006 | -0.40(-1.45%) |
Dec 06, 2005 | 27.43 | 27.51 | 27.26 | 27.45 | 1,330,074 | +0.39(+1.44%) |
Dec 05, 2005 | 26.78 | 27.06 | 26.76 | 27.06 | 761,165 | +0.17(+0.61%) |
Dec 02, 2005 | 26.89 | 27.12 | 26.65 | 26.89 | 2,502,665 | +0.29(+1.07%) |
Dec 01, 2005 | 26.24 | 26.67 | 26.10 | 26.61 | 1,488,355 | +0.64(+2.46%) |
Nov 30, 2005 | 25.75 | 26.07 | 25.70 | 25.97 | 382,914 | +0.22(+0.85%) |
Nov 29, 2005 | 26.14 | 26.23 | 25.73 | 25.75 | 1,126,226 | -0.32(-1.21%) |
Nov 28, 2005 | 26.19 | 26.29 | 26.01 | 26.07 | 3,291,676 | -0.08(-0.32%) |
Nov 25, 2005 | 25.98 | 26.25 | 25.98 | 26.15 | 240,886 | +0.23(+0.90%) |
Nov 23, 2005 | 26.08 | 26.31 | 25.84 | 25.92 | 1,541,116 | -0.17(-0.66%) |
Nov 22, 2005 | 25.79 | 26.09 | 25.56 | 26.09 | 725,725 | +0.23(+0.90%) |
Nov 21, 2005 | 25.50 | 25.91 | 25.47 | 25.86 | 1,401,887 | +0.44(+1.74%) |
Nov 18, 2005 | 25.44 | 25.50 | 25.30 | 25.41 | 497,228 | +0.08(+0.30%) |
Nov 17, 2005 | 25.20 | 25.37 | 25.20 | 25.34 | 771,157 | +0.27(+1.08%) |
Nov 16, 2005 | 25.03 | 25.09 | 24.89 | 25.07 | 234,091 | +0.14(+0.57%) |
Nov 15, 2005 | 25.06 | 25.14 | 24.87 | 24.93 | 323,225 | -0.04(-0.18%) |
Nov 14, 2005 | 24.76 | 25.02 | 24.66 | 24.97 | 951,290 | +0.20(+0.79%) |
Nov 11, 2005 | 24.69 | 24.93 | 24.69 | 24.78 | 308,969 | +0.04(+0.15%) |
Nov 10, 2005 | 24.27 | 24.76 | 24.27 | 24.74 | 1,469,303 | +0.35(+1.42%) |
Nov 09, 2005 | 24.44 | 24.76 | 24.33 | 24.39 | 303,240 | -0.04(-0.15%) |
Nov 08, 2005 | 24.39 | 24.49 | 23.72 | 24.43 | 377,584 | -0.04(-0.15%) |
Nov 07, 2005 | 24.39 | 24.54 | 24.24 | 24.47 | 751,838 | +0.07(+0.31%) |
Nov 04, 2005 | 24.12 | 24.39 | 24.01 | 24.39 | 493,631 | +0.31(+1.28%) |
Nov 03, 2005 | 24.54 | 24.69 | 23.97 | 24.09 | 852,164 | -0.32(-1.32%) |
Nov 02, 2005 | 24.48 | 24.53 | 24.25 | 24.41 | 696,147 | +0.15(+0.62%) |
Nov 01, 2005 | 24.13 | 24.33 | 24.06 | 24.26 | 899,195 | +0.19(+0.78%) |
Oct 31, 2005 | 23.69 | 24.15 | 23.68 | 24.07 | 1,153,272 | +0.53(+2.23%) |
Oct 28, 2005 | 23.21 | 23.61 | 23.21 | 23.55 | 388,909 | +0.35(+1.52%) |
Oct 27, 2005 | 23.46 | 23.46 | 22.94 | 23.19 | 1,332,472 | -0.28(-1.18%) |
Oct 26, 2005 | 23.16 | 23.58 | 23.16 | 23.47 | 645,917 | +0.31(+1.33%) |
Oct 25, 2005 | 23.19 | 23.55 | 23.04 | 23.16 | 541,062 | -0.09(-0.39%) |
Oct 24, 2005 | 22.58 | 23.26 | 22.54 | 23.25 | 882,674 | +0.81(+3.61%) |
Oct 21, 2005 | 22.32 | 22.51 | 21.80 | 22.44 | 813,526 | +0.17(+0.78%) |
Oct 20, 2005 | 23.04 | 23.04 | 22.23 | 22.27 | 1,396,024 | -0.55(-2.40%) |
Oct 19, 2005 | 22.44 | 22.82 | 22.08 | 22.82 | 1,626,253 | +0.14(+0.63%) |
Oct 18, 2005 | 23.03 | 23.07 | 22.65 | 22.67 | 661,239 | -0.35(-1.53%) |
Oct 17, 2005 | 22.51 | 23.04 | 22.46 | 23.03 | 275,394 | +0.64(+2.85%) |
Oct 14, 2005 | 22.55 | 22.61 | 21.98 | 22.39 | 1,327,409 | +0.06(+0.27%) |
Oct 13, 2005 | 22.58 | 22.65 | 22.24 | 22.33 | 1,949,878 | -0.32(-1.42%) |
Oct 12, 2005 | 23.47 | 23.47 | 22.56 | 22.65 | 1,936,554 | -0.88(-3.73%) |
Oct 11, 2005 | 23.59 | 23.71 | 23.48 | 23.53 | 162,545 | +0.03(+0.13%) |
Oct 10, 2005 | 23.68 | 23.73 | 23.50 | 23.50 | 681,757 | -0.08(-0.35%) |
Oct 07, 2005 | 23.23 | 23.59 | 22.97 | 23.58 | 1,440,391 | +0.51(+2.21%) |
Oct 06, 2005 | 23.91 | 24.06 | 23.06 | 23.07 | 2,124,947 | -1.04(-4.30%) |
Oct 05, 2005 | 24.42 | 24.50 | 24.11 | 24.11 | 560,781 | -0.47(-1.89%) |
Oct 04, 2005 | 24.84 | 24.92 | 24.57 | 24.57 | 687,753 | -0.15(-0.61%) |
Oct 03, 2005 | 24.64 | 24.82 | 24.48 | 24.72 | 426,348 | +0.14(+0.55%) |
Sep 30, 2005 | 24.09 | 24.62 | 24.06 | 24.59 | 487,103 | +0.44(+1.80%) |
Sep 29, 2005 | 24.14 | 24.27 | 23.95 | 24.15 | 621,269 | +0.12(+0.50%) |
Sep 28, 2005 | 23.95 | 24.22 | 23.95 | 24.03 | 357,866 | +0.20(+0.85%) |
Sep 27, 2005 | 23.91 | 23.93 | 23.71 | 23.83 | 333,084 | -0.08(-0.35%) |
Sep 26, 2005 | 23.79 | 24.00 | 23.72 | 23.91 | 492,166 | +0.13(+0.54%) |
Sep 23, 2005 | 23.79 | 23.85 | 23.65 | 23.79 | 214,906 | +0.01(+0.03%) |
Sep 22, 2005 | 24.06 | 24.06 | 23.64 | 23.78 | 474,046 | -0.20(-0.85%) |
Sep 21, 2005 | 23.53 | 24.09 | 23.53 | 23.98 | 687,087 | +0.38(+1.59%) |
Sep 20, 2005 | 23.71 | 23.97 | 23.53 | 23.61 | 378,517 | -0.04(-0.16%) |
Sep 19, 2005 | 23.64 | 23.70 | 22.18 | 23.64 | 779,684 | +0.00(+0.00%) |
Sep 16, 2005 | 23.40 | 23.67 | 23.39 | 23.64 | 962,481 | +0.35(+1.48%) |
Sep 15, 2005 | 23.18 | 23.30 | 23.12 | 23.30 | 19,452 | +0.17(+0.75%) |
Sep 14, 2005 | 23.00 | 23.15 | 22.90 | 23.12 | 413,824 | +0.19(+0.82%) |
Sep 13, 2005 | 23.29 | 23.29 | 22.88 | 22.94 | 621,536 | -0.46(-1.96%) |
Sep 12, 2005 | 23.40 | 23.44 | 23.32 | 23.39 | 179,199 | -0.02(-0.10%) |
Sep 09, 2005 | 23.18 | 23.49 | 23.17 | 23.42 | 299,509 | +0.23(+0.97%) |
Sep 08, 2005 | 23.51 | 23.55 | 23.15 | 23.19 | 379,450 | -0.26(-1.12%) |
Sep 07, 2005 | 23.39 | 23.55 | 23.29 | 23.45 | 959,417 | +0.00(+0.00%) |
Sep 06, 2005 | 23.04 | 23.58 | 23.02 | 23.45 | 808,596 | +0.56(+2.46%) |
Sep 02, 2005 | 22.48 | 23.17 | 22.48 | 22.89 | 286,719 | +0.53(+2.35%) |
Sep 01, 2005 | 22.37 | 22.46 | 22.16 | 22.37 | 1,133,820 | +0.42(+1.92%) |
Aug 31, 2005 | 21.26 | 21.95 | 21.26 | 21.95 | 1,131,022 | +0.64(+2.99%) |
Aug 30, 2005 | 21.71 | 21.76 | 21.21 | 21.31 | 806,864 | -0.41(-1.90%) |
Aug 29, 2005 | 21.73 | 21.84 | 21.66 | 21.72 | 347,873 | -0.11(-0.52%) |
Aug 26, 2005 | 22.18 | 22.18 | 21.78 | 21.83 | 250,746 | -0.29(-1.32%) |
Aug 25, 2005 | 22.01 | 22.17 | 21.95 | 22.13 | 200,250 | +0.20(+0.92%) |
Aug 24, 2005 | 22.14 | 22.16 | 21.92 | 21.92 | 430,478 | -0.30(-1.35%) |
Aug 23, 2005 | 22.39 | 22.46 | 22.16 | 22.22 | 301,375 | -0.23(-1.04%) |
Aug 22, 2005 | 22.37 | 22.53 | 22.32 | 22.46 | 124,440 | +0.23(+1.01%) |
Aug 19, 2005 | 22.30 | 22.49 | 22.05 | 22.23 | 309,102 | -0.07(-0.34%) |
Aug 18, 2005 | 22.31 | 22.44 | 22.18 | 22.31 | 417,688 | -0.02(-0.10%) |
Aug 17, 2005 | 22.25 | 22.44 | 22.19 | 22.33 | 377,718 | -0.01(-0.03%) |
Aug 16, 2005 | 22.99 | 22.99 | 22.34 | 22.34 | 1,669,820 | -0.67(-2.90%) |
Aug 15, 2005 | 22.59 | 23.00 | 22.55 | 23.00 | 120,443 | +0.36(+1.59%) |
Aug 12, 2005 | 22.78 | 22.78 | 22.52 | 22.64 | 263,003 | -0.24(-1.05%) |
Aug 11, 2005 | 22.74 | 22.89 | 22.70 | 22.88 | 379,450 | +0.19(+0.83%) |
Aug 10, 2005 | 22.63 | 22.97 | 22.54 | 22.70 | 932,903 | +0.17(+0.73%) |
Aug 09, 2005 | 22.26 | 22.58 | 22.26 | 22.53 | 319,095 | +0.23(+1.01%) |
Aug 08, 2005 | 22.29 | 22.44 | 22.22 | 22.31 | 396,104 | +0.12(+0.54%) |
Aug 05, 2005 | 22.49 | 22.49 | 22.10 | 22.19 | 397,170 | -0.29(-1.30%) |
Aug 04, 2005 | 22.46 | 22.59 | 22.29 | 22.48 | 441,537 | -0.02(-0.10%) |
Aug 03, 2005 | 22.64 | 22.64 | 22.34 | 22.50 | 550,122 | -0.15(-0.66%) |
Aug 02, 2005 | 22.57 | 22.82 | 22.52 | 22.65 | 264,602 | +0.13(+0.57%) |
Aug 01, 2005 | 22.25 | 22.60 | 22.25 | 22.52 | 407,695 | +0.44(+1.97%) |
Jul 29, 2005 | 22.01 | 22.27 | 22.01 | 22.09 | 900,128 | +0.12(+0.55%) |
Jul 28, 2005 | 21.80 | 22.10 | 21.76 | 21.97 | 426,481 | +0.29(+1.32%) |
Jul 27, 2005 | 21.51 | 21.76 | 21.45 | 21.68 | 388,909 | +0.20(+0.94%) |
Jul 26, 2005 | 21.35 | 21.67 | 21.34 | 21.48 | 890,135 | +0.13(+0.60%) |
Jul 25, 2005 | 21.86 | 21.90 | 21.35 | 21.35 | 476,577 | -0.50(-2.27%) |
Jul 22, 2005 | 21.79 | 21.92 | 21.75 | 21.85 | 172,804 | +0.02(+0.10%) |
Jul 21, 2005 | 22.01 | 22.04 | 21.77 | 21.83 | 183,862 | -0.04(-0.17%) |
Jul 20, 2005 | 21.56 | 21.94 | 21.55 | 21.86 | 274,728 | +0.19(+0.87%) |
Jul 19, 2005 | 21.36 | 21.68 | 21.30 | 21.68 | 254,210 | +0.46(+2.16%) |
Jul 18, 2005 | 21.25 | 21.32 | 21.22 | 21.22 | 100,858 | -0.08(-0.39%) |
Jul 15, 2005 | 21.47 | 21.47 | 21.28 | 21.30 | 119,111 | -0.11(-0.49%) |
Jul 14, 2005 | 21.36 | 21.53 | 21.32 | 21.41 | 419,953 | +0.13(+0.60%) |
Jul 13, 2005 | 21.17 | 21.35 | 21.14 | 21.28 | 1,407,216 | +0.17(+0.82%) |
Jul 12, 2005 | 20.97 | 21.17 | 20.96 | 21.11 | 672,031 | +0.17(+0.82%) |
Jul 11, 2005 | 20.97 | 21.25 | 20.90 | 20.93 | 1,593,610 | -0.12(-0.57%) |
Jul 08, 2005 | 21.02 | 21.09 | 20.93 | 21.05 | 262,604 | +0.14(+0.65%) |
Jul 07, 2005 | 20.66 | 20.94 | 20.34 | 20.92 | 731,720 | +0.02(+0.07%) |
Jul 06, 2005 | 20.60 | 20.97 | 20.60 | 20.90 | 962,215 | +0.28(+1.35%) |
Jul 05, 2005 | 20.37 | 20.63 | 20.31 | 20.63 | 331,086 | +0.21(+1.03%) |
Jul 01, 2005 | 20.32 | 20.71 | 20.28 | 20.42 | 182,930 | +0.09(+0.44%) |
Jun 30, 2005 | 20.45 | 20.46 | 20.27 | 20.33 | 162,412 | -0.12(-0.59%) |
Jun 29, 2005 | 20.36 | 20.45 | 20.21 | 20.45 | 654,178 | +0.18(+0.89%) |
Jun 28, 2005 | 20.53 | 20.53 | 20.02 | 20.27 | 710,136 | +0.14(+0.67%) |
Jun 27, 2005 | 19.93 | 20.16 | 19.93 | 20.13 | 708,271 | +0.19(+0.94%) |
Jun 24, 2005 | 19.66 | 20.14 | 19.66 | 19.94 | 1,274,249 | -0.12(-0.60%) |
Jun 23, 2005 | 20.15 | 20.23 | 20.02 | 20.06 | 687,753 | -0.23(-1.11%) |
Jun 22, 2005 | 20.52 | 20.52 | 20.20 | 20.29 | 466,718 | -0.14(-0.66%) |
Jun 21, 2005 | 20.55 | 20.60 | 20.39 | 20.42 | 437,673 | -0.13(-0.63%) |
Jun 20, 2005 | 20.39 | 20.63 | 20.31 | 20.55 | 305,638 | +0.06(+0.30%) |
Jun 17, 2005 | 20.41 | 20.49 | 20.35 | 20.49 | 557,583 | +0.17(+0.85%) |
Jun 16, 2005 | 20.29 | 20.40 | 20.20 | 20.32 | 785,413 | +0.05(+0.26%) |
Jun 15, 2005 | 20.49 | 20.49 | 20.05 | 20.27 | 437,406 | +0.23(+1.12%) |
Jun 14, 2005 | 20.14 | 20.14 | 19.81 | 20.04 | 1,127,158 | +0.24(+1.21%) |
Jun 13, 2005 | 19.62 | 19.80 | 19.56 | 19.80 | 1,037,359 | +0.24(+1.23%) |
Jun 10, 2005 | 19.63 | 19.69 | 19.55 | 19.56 | 237,422 | +0.02(+0.08%) |
Jun 09, 2005 | 19.85 | 19.85 | 19.39 | 19.54 | 302,174 | +0.16(+0.81%) |
Jun 08, 2005 | 19.44 | 19.54 | 19.37 | 19.39 | 1,251,066 | -0.06(-0.31%) |
Jun 07, 2005 | 19.57 | 19.69 | 19.45 | 19.45 | 240,620 | -0.14(-0.69%) |
Jun 06, 2005 | 19.65 | 19.74 | 19.51 | 19.58 | 855,494 | -0.02(-0.08%) |
Jun 03, 2005 | 19.99 | 19.99 | 19.60 | 19.60 | 1,230,948 | -0.32(-1.62%) |
Jun 02, 2005 | 19.72 | 19.99 | 19.70 | 19.92 | 710,669 | +0.22(+1.10%) |