Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.39 | 23.70 | 23.21 | 23.70 | 556,698 | +0.29(+1.25%) |
May 30, 2006 | 23.87 | 23.87 | 23.37 | 23.40 | 285,758 | -0.52(-2.18%) |
May 26, 2006 | 23.95 | 23.99 | 23.55 | 23.93 | 328,258 | +0.02(+0.09%) |
May 25, 2006 | 23.73 | 24.20 | 23.61 | 23.91 | 620,448 | +0.29(+1.21%) |
May 24, 2006 | 23.23 | 23.83 | 23.15 | 23.62 | 662,669 | +0.24(+1.01%) |
May 23, 2006 | 23.53 | 23.75 | 23.34 | 23.38 | 720,268 | -0.04(-0.18%) |
May 22, 2006 | 23.50 | 23.67 | 22.86 | 23.43 | 690,070 | -0.23(-0.97%) |
May 19, 2006 | 24.02 | 24.04 | 23.54 | 23.65 | 562,010 | -0.40(-1.67%) |
May 18, 2006 | 24.33 | 24.46 | 24.06 | 24.06 | 476,730 | -0.24(-0.97%) |
May 17, 2006 | 24.28 | 24.48 | 24.09 | 24.29 | 748,508 | -0.18(-0.73%) |
May 16, 2006 | 24.32 | 24.48 | 24.11 | 24.47 | 799,676 | +0.13(+0.53%) |
May 15, 2006 | 24.43 | 24.58 | 23.83 | 24.34 | 943,255 | -0.49(-1.96%) |
May 12, 2006 | 25.06 | 25.10 | 24.52 | 24.83 | 705,728 | -0.37(-1.48%) |
May 11, 2006 | 25.21 | 25.38 | 24.97 | 25.20 | 329,377 | -0.01(-0.06%) |
May 10, 2006 | 25.33 | 25.34 | 25.06 | 25.21 | 380,685 | -0.16(-0.65%) |
May 09, 2006 | 25.31 | 25.44 | 25.26 | 25.38 | 265,626 | +0.05(+0.20%) |
May 08, 2006 | 25.50 | 25.59 | 25.18 | 25.33 | 442,338 | -0.17(-0.67%) |
May 05, 2006 | 25.41 | 25.62 | 25.26 | 25.50 | 456,878 | +0.16(+0.62%) |
May 04, 2006 | 25.29 | 25.51 | 24.74 | 25.34 | 1,081,521 | -0.19(-0.76%) |
May 03, 2006 | 25.68 | 25.80 | 25.49 | 25.54 | 577,808 | -0.16(-0.64%) |
May 02, 2006 | 25.89 | 25.96 | 25.68 | 25.70 | 380,545 | -0.15(-0.58%) |
May 01, 2006 | 25.79 | 26.01 | 25.64 | 25.85 | 414,238 | +0.10(+0.39%) |
Apr 28, 2006 | 25.66 | 25.90 | 25.44 | 25.75 | 412,141 | +0.00(+0.00%) |
Apr 27, 2006 | 25.55 | 25.88 | 25.18 | 25.75 | 335,948 | +0.02(+0.08%) |
Apr 26, 2006 | 25.89 | 26.14 | 25.54 | 25.73 | 542,577 | -0.01(-0.06%) |
Apr 25, 2006 | 26.14 | 26.14 | 25.04 | 25.74 | 477,289 | +0.24(+0.95%) |
Apr 24, 2006 | 25.29 | 25.75 | 24.84 | 25.50 | 425,003 | +0.09(+0.34%) |
Apr 21, 2006 | 25.14 | 25.63 | 25.10 | 25.41 | 483,161 | +0.37(+1.49%) |
Apr 20, 2006 | 24.86 | 25.14 | 24.68 | 25.04 | 311,901 | +0.14(+0.57%) |
Apr 19, 2006 | 24.49 | 24.99 | 24.36 | 24.90 | 490,990 | +0.49(+1.99%) |
Apr 18, 2006 | 23.70 | 24.58 | 23.71 | 24.41 | 458,975 | +0.71(+2.99%) |
Apr 17, 2006 | 23.40 | 23.78 | 23.28 | 23.70 | 276,252 | +0.34(+1.44%) |
Apr 13, 2006 | 23.54 | 23.67 | 23.35 | 23.37 | 305,191 | -0.17(-0.73%) |
Apr 12, 2006 | 23.69 | 23.84 | 23.46 | 23.54 | 509,025 | -0.19(-0.78%) |
Apr 11, 2006 | 24.31 | 24.33 | 23.58 | 23.73 | 311,901 | -0.50(-2.07%) |
Apr 10, 2006 | 24.25 | 24.41 | 24.16 | 24.23 | 220,470 | +0.01(+0.06%) |
Apr 07, 2006 | 24.43 | 24.64 | 24.21 | 24.21 | 366,425 | -0.18(-0.73%) |
Apr 06, 2006 | 24.25 | 24.53 | 24.18 | 24.39 | 420,808 | +0.06(+0.26%) |
Apr 05, 2006 | 24.29 | 24.56 | 24.21 | 24.33 | 643,096 | +0.02(+0.09%) |
Apr 04, 2006 | 24.36 | 24.46 | 24.18 | 24.31 | 465,126 | -0.24(-0.96%) |
Apr 03, 2006 | 24.67 | 24.67 | 24.28 | 24.54 | 1,223,980 | +0.23(+0.94%) |
Mar 31, 2006 | 24.31 | 24.44 | 24.14 | 24.31 | 425,562 | +0.00(+0.00%) |
Mar 30, 2006 | 24.56 | 24.61 | 24.22 | 24.31 | 604,930 | -0.01(-0.03%) |
Mar 29, 2006 | 23.82 | 24.39 | 23.79 | 24.32 | 1,116,332 | +0.51(+2.13%) |
Mar 28, 2006 | 24.25 | 24.28 | 23.79 | 23.81 | 636,246 | -0.39(-1.63%) |
Mar 27, 2006 | 24.32 | 24.32 | 24.07 | 24.21 | 808,065 | -0.21(-0.85%) |
Mar 24, 2006 | 24.88 | 24.91 | 24.25 | 24.41 | 1,327,575 | -0.54(-2.18%) |
Mar 23, 2006 | 25.11 | 25.39 | 24.84 | 24.96 | 1,384,475 | -0.88(-3.41%) |
Mar 22, 2006 | 25.79 | 25.99 | 25.72 | 25.84 | 611,221 | -0.01(-0.03%) |
Mar 21, 2006 | 26.14 | 26.22 | 25.81 | 25.84 | 576,270 | -0.36(-1.39%) |
Mar 20, 2006 | 26.39 | 26.44 | 26.16 | 26.21 | 370,899 | -0.18(-0.68%) |
Mar 17, 2006 | 26.31 | 26.45 | 26.14 | 26.39 | 592,627 | +0.12(+0.46%) |
Mar 16, 2006 | 26.47 | 26.53 | 26.14 | 26.27 | 348,670 | -0.15(-0.57%) |
Mar 15, 2006 | 26.14 | 26.47 | 26.02 | 26.42 | 337,346 | +0.34(+1.32%) |
Mar 14, 2006 | 25.65 | 26.19 | 25.61 | 26.07 | 465,825 | +0.36(+1.42%) |
Mar 13, 2006 | 25.83 | 25.91 | 25.68 | 25.71 | 704,051 | -0.06(-0.25%) |
Mar 10, 2006 | 25.82 | 26.07 | 25.66 | 25.77 | 754,520 | -0.08(-0.30%) |
Mar 09, 2006 | 25.76 | 26.11 | 25.74 | 25.85 | 424,304 | +0.07(+0.28%) |
Mar 08, 2006 | 26.15 | 26.15 | 25.50 | 25.78 | 520,768 | -0.46(-1.74%) |
Mar 07, 2006 | 26.62 | 26.64 | 26.14 | 26.24 | 327,979 | -0.47(-1.77%) |
Mar 06, 2006 | 27.14 | 27.22 | 26.57 | 26.71 | 257,937 | -0.33(-1.22%) |
Mar 03, 2006 | 26.99 | 27.27 | 26.89 | 27.04 | 655,119 | +0.09(+0.32%) |
Mar 02, 2006 | 26.70 | 26.95 | 26.59 | 26.95 | 399,698 | +0.22(+0.83%) |
Mar 01, 2006 | 26.47 | 27.02 | 26.44 | 26.73 | 415,356 | +0.25(+0.95%) |
Feb 28, 2006 | 26.72 | 26.74 | 26.22 | 26.48 | 313,160 | -0.24(-0.91%) |
Feb 27, 2006 | 26.44 | 26.79 | 26.41 | 26.72 | 308,686 | +0.34(+1.30%) |
Feb 24, 2006 | 26.25 | 26.47 | 26.04 | 26.38 | 200,059 | +0.10(+0.38%) |
Feb 23, 2006 | 26.47 | 26.69 | 26.09 | 26.28 | 537,405 | -0.19(-0.70%) |
Feb 22, 2006 | 26.47 | 26.72 | 26.37 | 26.47 | 362,091 | -0.11(-0.40%) |
Feb 21, 2006 | 26.94 | 26.95 | 26.49 | 26.57 | 499,378 | -0.28(-1.04%) |
Feb 17, 2006 | 26.72 | 26.86 | 26.71 | 26.85 | 375,372 | +0.15(+0.56%) |
Feb 16, 2006 | 26.86 | 27.12 | 26.70 | 26.70 | 472,116 | -0.12(-0.45%) |
Feb 15, 2006 | 26.72 | 26.92 | 26.38 | 26.82 | 746,551 | +0.31(+1.19%) |
Feb 14, 2006 | 26.07 | 26.63 | 25.88 | 26.51 | 540,201 | +0.44(+1.70%) |
Feb 13, 2006 | 26.18 | 26.22 | 25.83 | 26.07 | 398,859 | -0.21(-0.79%) |
Feb 10, 2006 | 26.20 | 26.39 | 25.97 | 26.27 | 510,702 | -0.03(-0.11%) |
Feb 09, 2006 | 26.64 | 26.74 | 26.27 | 26.30 | 521,887 | -0.23(-0.86%) |
Feb 08, 2006 | 26.58 | 26.64 | 26.29 | 26.53 | 815,894 | -0.03(-0.11%) |
Feb 07, 2006 | 26.97 | 27.13 | 26.52 | 26.56 | 790,030 | -0.62(-2.29%) |
Feb 06, 2006 | 26.86 | 27.29 | 26.86 | 27.18 | 770,597 | +0.26(+0.96%) |
Feb 03, 2006 | 27.35 | 27.35 | 26.73 | 26.92 | 1,057,614 | -0.61(-2.21%) |
Feb 02, 2006 | 26.47 | 27.57 | 25.85 | 27.53 | 2,286,209 | -0.15(-0.54%) |
Feb 01, 2006 | 27.82 | 27.90 | 27.21 | 27.68 | 465,406 | -0.37(-1.33%) |
Jan 31, 2006 | 27.25 | 28.05 | 27.10 | 28.05 | 660,991 | +0.69(+2.51%) |
Jan 30, 2006 | 27.53 | 27.79 | 27.37 | 27.37 | 473,514 | -0.15(-0.55%) |
Jan 27, 2006 | 28.02 | 28.22 | 27.47 | 27.52 | 820,367 | -0.50(-1.79%) |
Jan 26, 2006 | 27.86 | 28.25 | 27.82 | 28.02 | 817,012 | +0.21(+0.77%) |
Jan 25, 2006 | 27.90 | 28.07 | 27.60 | 27.80 | 823,862 | -0.08(-0.28%) |
Jan 24, 2006 | 27.15 | 27.91 | 27.15 | 27.88 | 454,361 | +0.73(+2.69%) |
Jan 23, 2006 | 26.88 | 27.35 | 26.72 | 27.15 | 331,754 | +0.29(+1.09%) |
Jan 20, 2006 | 27.65 | 27.65 | 26.69 | 26.86 | 498,400 | -0.86(-3.10%) |
Jan 19, 2006 | 27.08 | 27.85 | 26.98 | 27.72 | 475,891 | +0.71(+2.62%) |
Jan 18, 2006 | 26.82 | 27.05 | 26.69 | 27.01 | 466,245 | -0.07(-0.26%) |
Jan 17, 2006 | 26.82 | 27.10 | 26.65 | 27.08 | 322,107 | +0.08(+0.29%) |
Jan 13, 2006 | 26.61 | 27.02 | 26.60 | 27.00 | 345,594 | +0.36(+1.37%) |
Jan 12, 2006 | 26.94 | 26.97 | 26.63 | 26.64 | 297,781 | -0.46(-1.69%) |
Jan 11, 2006 | 26.92 | 27.10 | 26.73 | 27.10 | 994,702 | +0.17(+0.64%) |
Jan 10, 2006 | 26.67 | 27.00 | 26.46 | 26.92 | 498,260 | +0.19(+0.70%) |
Jan 09, 2006 | 26.94 | 27.08 | 26.67 | 26.74 | 682,801 | -0.27(-1.01%) |
Jan 06, 2006 | 26.75 | 27.14 | 26.68 | 27.01 | 654,281 | +0.33(+1.23%) |
Jan 05, 2006 | 26.41 | 26.78 | 26.15 | 26.68 | 836,585 | +0.31(+1.17%) |
Jan 04, 2006 | 26.45 | 26.82 | 26.23 | 26.37 | 506,508 | -0.19(-0.70%) |
Jan 03, 2006 | 25.68 | 26.61 | 25.40 | 26.56 | 641,279 | +0.95(+3.72%) |
Dec 30, 2005 | 25.86 | 25.93 | 25.61 | 25.61 | 355,241 | -0.29(-1.11%) |
Dec 29, 2005 | 26.20 | 26.32 | 25.82 | 25.89 | 440,521 | -0.26(-1.01%) |
Dec 28, 2005 | 25.92 | 26.38 | 25.92 | 26.16 | 647,011 | +0.16(+0.63%) |
Dec 27, 2005 | 26.02 | 26.09 | 25.83 | 25.99 | 366,285 | +0.01(+0.06%) |
Dec 23, 2005 | 25.89 | 26.23 | 25.49 | 25.98 | 529,716 | -0.23(-0.87%) |
Dec 22, 2005 | 25.62 | 26.32 | 25.62 | 26.21 | 475,332 | +0.59(+2.29%) |
Dec 21, 2005 | 25.29 | 25.72 | 25.26 | 25.62 | 582,561 | +0.29(+1.16%) |
Dec 20, 2005 | 25.39 | 25.59 | 25.26 | 25.33 | 482,602 | -0.13(-0.51%) |
Dec 19, 2005 | 24.95 | 25.47 | 24.81 | 25.46 | 613,178 | +0.53(+2.12%) |
Dec 16, 2005 | 25.10 | 25.11 | 24.82 | 24.93 | 443,876 | -0.17(-0.68%) |
Dec 15, 2005 | 25.41 | 25.52 | 25.01 | 25.10 | 532,791 | -0.48(-1.87%) |
Dec 14, 2005 | 25.54 | 25.89 | 25.51 | 25.58 | 234,730 | +0.09(+0.36%) |
Dec 13, 2005 | 25.50 | 25.74 | 25.28 | 25.49 | 363,070 | -0.06(-0.25%) |
Dec 12, 2005 | 25.29 | 25.73 | 25.29 | 25.55 | 315,117 | +0.33(+1.30%) |
Dec 09, 2005 | 24.86 | 25.33 | 24.82 | 25.22 | 255,001 | +0.44(+1.76%) |
Dec 08, 2005 | 25.27 | 25.39 | 24.69 | 24.78 | 497,700 | -0.46(-1.81%) |
Dec 07, 2005 | 25.25 | 25.54 | 25.19 | 25.24 | 245,635 | +0.00(+0.00%) |
Dec 06, 2005 | 25.49 | 25.58 | 25.15 | 25.24 | 296,523 | -0.24(-0.93%) |
Dec 05, 2005 | 25.61 | 25.63 | 25.04 | 25.48 | 477,569 | -0.10(-0.39%) |
Dec 02, 2005 | 25.56 | 25.60 | 25.30 | 25.58 | 392,428 | +0.09(+0.34%) |
Dec 01, 2005 | 25.00 | 25.71 | 25.00 | 25.49 | 669,799 | +0.42(+1.68%) |
Nov 30, 2005 | 25.26 | 25.48 | 25.00 | 25.07 | 385,298 | -0.31(-1.24%) |
Nov 29, 2005 | 24.96 | 25.64 | 24.96 | 25.39 | 647,710 | +0.45(+1.81%) |
Nov 28, 2005 | 24.68 | 25.03 | 24.66 | 24.93 | 321,128 | +0.19(+0.78%) |
Nov 25, 2005 | 24.57 | 24.83 | 24.47 | 24.74 | 143,158 | +0.11(+0.46%) |
Nov 23, 2005 | 24.56 | 24.67 | 24.47 | 24.63 | 354,821 | +0.25(+1.03%) |
Nov 22, 2005 | 24.46 | 24.61 | 24.21 | 24.38 | 519,789 | -0.26(-1.05%) |
Nov 21, 2005 | 24.36 | 24.66 | 24.26 | 24.63 | 314,698 | +0.21(+0.88%) |
Nov 18, 2005 | 24.47 | 24.57 | 24.21 | 24.42 | 418,851 | +0.03(+0.12%) |
Nov 17, 2005 | 23.95 | 24.41 | 23.95 | 24.39 | 936,544 | +0.45(+1.88%) |
Nov 16, 2005 | 23.46 | 24.05 | 23.40 | 23.94 | 1,137,722 | +0.54(+2.32%) |
Nov 15, 2005 | 23.24 | 23.43 | 23.13 | 23.40 | 686,855 | +0.20(+0.86%) |
Nov 14, 2005 | 23.21 | 23.22 | 22.91 | 23.20 | 325,043 | +0.11(+0.46%) |
Nov 11, 2005 | 22.63 | 23.19 | 22.63 | 23.09 | 507,067 | +0.46(+2.05%) |
Nov 10, 2005 | 22.59 | 22.76 | 22.17 | 22.62 | 323,645 | +0.04(+0.16%) |
Nov 09, 2005 | 22.25 | 22.64 | 22.25 | 22.59 | 454,361 | +0.58(+2.63%) |
Nov 08, 2005 | 22.24 | 22.32 | 22.00 | 22.01 | 367,823 | -0.29(-1.28%) |
Nov 07, 2005 | 22.28 | 22.52 | 22.01 | 22.30 | 1,283,816 | +0.01(+0.06%) |
Nov 04, 2005 | 22.42 | 22.62 | 21.76 | 22.28 | 1,575,587 | -0.44(-1.92%) |
Nov 03, 2005 | 24.48 | 24.48 | 22.70 | 22.72 | 2,312,492 | -1.92(-7.81%) |
Nov 02, 2005 | 24.32 | 24.73 | 24.19 | 24.64 | 582,701 | +0.29(+1.20%) |
Nov 01, 2005 | 24.34 | 24.42 | 24.11 | 24.35 | 531,533 | -0.05(-0.21%) |
Oct 31, 2005 | 24.11 | 24.50 | 24.03 | 24.40 | 557,117 | +0.41(+1.70%) |
Oct 28, 2005 | 23.28 | 23.99 | 23.28 | 23.99 | 653,442 | +0.89(+3.87%) |
Oct 27, 2005 | 23.36 | 23.45 | 23.09 | 23.10 | 379,846 | -0.27(-1.16%) |
Oct 26, 2005 | 22.98 | 23.58 | 22.93 | 23.37 | 676,789 | +0.50(+2.19%) |
Oct 25, 2005 | 22.95 | 23.06 | 22.60 | 22.87 | 561,731 | -0.19(-0.81%) |
Oct 24, 2005 | 22.70 | 23.06 | 22.68 | 23.05 | 313,579 | +0.43(+1.90%) |
Oct 21, 2005 | 22.72 | 22.86 | 22.51 | 22.62 | 335,948 | -0.09(-0.38%) |
Oct 20, 2005 | 22.52 | 22.87 | 22.51 | 22.71 | 602,693 | +0.21(+0.95%) |
Oct 19, 2005 | 22.39 | 22.58 | 22.20 | 22.50 | 655,119 | +0.01(+0.06%) |
Oct 18, 2005 | 22.64 | 22.66 | 22.36 | 22.48 | 387,256 | -0.26(-1.16%) |
Oct 17, 2005 | 22.67 | 22.84 | 22.50 | 22.75 | 433,111 | +0.09(+0.38%) |
Oct 14, 2005 | 22.82 | 22.85 | 22.36 | 22.66 | 278,488 | -0.01(-0.03%) |
Oct 13, 2005 | 22.64 | 22.75 | 22.53 | 22.67 | 630,514 | -0.07(-0.31%) |
Oct 12, 2005 | 23.04 | 23.17 | 22.63 | 22.74 | 656,797 | -0.37(-1.61%) |
Oct 11, 2005 | 23.28 | 23.46 | 23.03 | 23.11 | 463,029 | -0.18(-0.77%) |
Oct 10, 2005 | 23.18 | 23.58 | 23.15 | 23.29 | 704,610 | +0.08(+0.34%) |
Oct 07, 2005 | 22.96 | 23.36 | 22.96 | 23.21 | 836,025 | +0.16(+0.71%) |
Oct 06, 2005 | 22.89 | 23.14 | 22.67 | 23.05 | 672,455 | +0.31(+1.38%) |
Oct 05, 2005 | 23.00 | 23.06 | 22.70 | 22.73 | 694,125 | -0.36(-1.58%) |
Oct 04, 2005 | 23.02 | 23.50 | 23.02 | 23.10 | 394,665 | +0.08(+0.34%) |
Oct 03, 2005 | 23.50 | 23.55 | 22.82 | 23.02 | 1,130,731 | -0.59(-2.51%) |
Sep 30, 2005 | 23.22 | 23.63 | 23.07 | 23.61 | 545,374 | +0.39(+1.69%) |
Sep 29, 2005 | 23.13 | 23.23 | 22.82 | 23.22 | 414,098 | +0.09(+0.40%) |
Sep 28, 2005 | 23.23 | 23.46 | 22.93 | 23.13 | 637,225 | +0.22(+0.97%) |
Sep 27, 2005 | 22.66 | 22.93 | 22.47 | 22.90 | 431,573 | +0.26(+1.17%) |
Sep 26, 2005 | 22.50 | 22.77 | 22.50 | 22.64 | 428,917 | +0.19(+0.83%) |
Sep 23, 2005 | 22.34 | 22.48 | 22.14 | 22.45 | 873,353 | +0.05(+0.22%) |
Sep 22, 2005 | 22.48 | 22.48 | 22.27 | 22.40 | 434,929 | -0.15(-0.67%) |
Sep 21, 2005 | 22.39 | 22.65 | 22.22 | 22.55 | 749,487 | +0.07(+0.32%) |
Sep 20, 2005 | 22.80 | 22.92 | 22.35 | 22.48 | 386,696 | -0.30(-1.32%) |
Sep 19, 2005 | 22.72 | 22.93 | 22.55 | 22.78 | 487,215 | +0.03(+0.13%) |
Sep 16, 2005 | 22.89 | 22.93 | 22.72 | 22.75 | 453,523 | -0.06(-0.28%) |
Sep 15, 2005 | 22.94 | 22.99 | 22.75 | 22.82 | 382,223 | -0.11(-0.50%) |
Sep 14, 2005 | 22.90 | 23.10 | 22.89 | 22.93 | 359,015 | -0.02(-0.09%) |
Sep 13, 2005 | 23.55 | 23.58 | 22.90 | 22.95 | 679,026 | -0.70(-2.96%) |
Sep 12, 2005 | 23.25 | 23.73 | 23.18 | 23.65 | 1,037,762 | -0.35(-1.46%) |
Sep 09, 2005 | 23.72 | 24.01 | 23.56 | 24.01 | 251,366 | +0.36(+1.51%) |
Sep 08, 2005 | 23.60 | 23.76 | 23.55 | 23.65 | 470,299 | +0.02(+0.09%) |
Sep 07, 2005 | 23.55 | 23.73 | 23.44 | 23.63 | 364,887 | +0.11(+0.46%) |
Sep 06, 2005 | 23.60 | 23.94 | 23.40 | 23.52 | 294,007 | -0.06(-0.24%) |
Sep 02, 2005 | 23.93 | 23.93 | 23.47 | 23.58 | 213,759 | -0.29(-1.23%) |
Sep 01, 2005 | 23.55 | 24.01 | 23.55 | 23.87 | 286,178 | +0.26(+1.12%) |
Aug 31, 2005 | 23.62 | 23.67 | 23.50 | 23.60 | 469,041 | -0.05(-0.21%) |
Aug 30, 2005 | 23.92 | 23.95 | 23.55 | 23.65 | 382,922 | -0.34(-1.40%) |
Aug 29, 2005 | 23.95 | 23.99 | 23.68 | 23.99 | 476,730 | +0.04(+0.18%) |
Aug 26, 2005 | 23.94 | 24.02 | 23.67 | 23.95 | 362,091 | +0.01(+0.03%) |
Aug 25, 2005 | 23.67 | 23.94 | 23.62 | 23.94 | 480,784 | +0.24(+1.00%) |
Aug 24, 2005 | 23.69 | 23.87 | 23.60 | 23.70 | 871,955 | -0.10(-0.42%) |
Aug 23, 2005 | 23.91 | 24.17 | 23.73 | 23.80 | 322,666 | -0.02(-0.09%) |
Aug 22, 2005 | 24.03 | 24.13 | 23.70 | 23.83 | 971,076 | -0.14(-0.57%) |
Aug 19, 2005 | 23.88 | 24.15 | 23.83 | 23.96 | 244,516 | +0.11(+0.48%) |
Aug 18, 2005 | 24.43 | 24.46 | 23.76 | 23.85 | 980,582 | -0.65(-2.66%) |
Aug 17, 2005 | 23.83 | 24.63 | 23.69 | 24.50 | 410,323 | +0.74(+3.10%) |
Aug 16, 2005 | 24.25 | 24.29 | 23.76 | 23.76 | 461,631 | -0.55(-2.27%) |
Aug 15, 2005 | 24.25 | 24.43 | 24.15 | 24.31 | 154,483 | -0.02(-0.09%) |
Aug 12, 2005 | 24.46 | 24.46 | 24.15 | 24.33 | 232,912 | -0.16(-0.67%) |
Aug 11, 2005 | 24.27 | 24.67 | 24.27 | 24.50 | 409,624 | +0.19(+0.76%) |
Aug 10, 2005 | 24.21 | 24.42 | 24.18 | 24.31 | 251,786 | +0.09(+0.35%) |
Aug 09, 2005 | 24.22 | 24.38 | 24.18 | 24.23 | 149,869 | +0.01(+0.03%) |
Aug 08, 2005 | 24.23 | 24.31 | 24.18 | 24.22 | 190,831 | -0.08(-0.32%) |
Aug 05, 2005 | 24.25 | 24.40 | 24.19 | 24.30 | 181,325 | -0.02(-0.09%) |
Aug 04, 2005 | 24.48 | 24.51 | 24.20 | 24.32 | 308,267 | -0.26(-1.08%) |
Aug 03, 2005 | 24.41 | 24.65 | 24.36 | 24.58 | 283,941 | +0.10(+0.41%) |
Aug 02, 2005 | 24.53 | 24.64 | 24.34 | 24.48 | 522,725 | -0.04(-0.18%) |
Aug 01, 2005 | 24.80 | 24.93 | 24.48 | 24.53 | 391,729 | -0.21(-0.87%) |
Jul 29, 2005 | 24.64 | 24.83 | 24.57 | 24.74 | 487,495 | -0.06(-0.23%) |
Jul 28, 2005 | 24.89 | 25.24 | 24.33 | 24.80 | 818,690 | -0.62(-2.45%) |
Jul 27, 2005 | 25.17 | 25.46 | 25.04 | 25.42 | 330,915 | +0.26(+1.05%) |
Jul 26, 2005 | 25.23 | 25.25 | 24.86 | 25.16 | 268,562 | -0.14(-0.54%) |
Jul 25, 2005 | 25.50 | 25.50 | 25.19 | 25.29 | 208,447 | -0.22(-0.87%) |
Jul 22, 2005 | 25.62 | 25.69 | 25.19 | 25.51 | 241,860 | -0.11(-0.42%) |
Jul 21, 2005 | 25.79 | 25.89 | 25.47 | 25.62 | 433,950 | -0.27(-1.05%) |
Jul 20, 2005 | 24.96 | 26.21 | 24.96 | 25.89 | 842,316 | +0.93(+3.73%) |
Jul 19, 2005 | 24.73 | 25.01 | 24.65 | 24.96 | 333,012 | +0.36(+1.45%) |
Jul 18, 2005 | 24.73 | 25.00 | 24.49 | 24.61 | 414,937 | -0.31(-1.23%) |
Jul 15, 2005 | 24.91 | 24.96 | 24.73 | 24.91 | 297,781 | -0.06(-0.23%) |
Jul 14, 2005 | 24.46 | 25.11 | 24.40 | 24.97 | 963,526 | +0.61(+2.50%) |
Jul 13, 2005 | 23.96 | 24.37 | 23.96 | 24.36 | 326,441 | +0.41(+1.73%) |
Jul 12, 2005 | 24.06 | 24.21 | 23.76 | 23.95 | 328,258 | -0.11(-0.48%) |
Jul 11, 2005 | 23.95 | 24.28 | 23.82 | 24.06 | 507,347 | +0.23(+0.96%) |
Jul 08, 2005 | 23.72 | 23.89 | 23.60 | 23.83 | 650,086 | +0.05(+0.21%) |
Jul 07, 2005 | 23.60 | 23.80 | 23.60 | 23.78 | 423,325 | +0.09(+0.36%) |
Jul 06, 2005 | 23.68 | 23.78 | 23.60 | 23.70 | 385,718 | +0.00(+0.00%) |
Jul 05, 2005 | 23.72 | 23.75 | 23.48 | 23.70 | 498,819 | -0.09(-0.39%) |
Jul 01, 2005 | 23.68 | 23.79 | 23.53 | 23.79 | 355,800 | +0.19(+0.79%) |
Jun 30, 2005 | 23.76 | 23.89 | 23.49 | 23.60 | 474,912 | -0.09(-0.36%) |
Jun 29, 2005 | 23.34 | 24.06 | 23.33 | 23.69 | 751,864 | +0.53(+2.29%) |
Jun 28, 2005 | 22.55 | 23.18 | 22.55 | 23.16 | 345,734 | +0.75(+3.35%) |
Jun 27, 2005 | 22.55 | 22.55 | 22.25 | 22.41 | 346,713 | -0.23(-1.01%) |
Jun 24, 2005 | 22.67 | 22.78 | 22.60 | 22.64 | 532,931 | -0.09(-0.38%) |
Jun 23, 2005 | 23.00 | 23.08 | 22.64 | 22.72 | 522,166 | -0.36(-1.58%) |
Jun 22, 2005 | 22.65 | 23.12 | 22.65 | 23.09 | 401,655 | +0.49(+2.15%) |
Jun 21, 2005 | 23.08 | 23.08 | 22.43 | 22.60 | 629,535 | -0.50(-2.17%) |
Jun 20, 2005 | 23.35 | 23.38 | 23.08 | 23.10 | 339,443 | -0.34(-1.46%) |
Jun 17, 2005 | 23.75 | 23.75 | 23.33 | 23.45 | 732,990 | -0.03(-0.12%) |
Jun 16, 2005 | 22.88 | 23.53 | 22.87 | 23.48 | 691,468 | +0.59(+2.56%) |
Jun 15, 2005 | 21.96 | 22.95 | 21.96 | 22.89 | 1,089,769 | +1.01(+4.61%) |
Jun 14, 2005 | 21.30 | 21.92 | 21.30 | 21.88 | 533,910 | +0.47(+2.21%) |
Jun 13, 2005 | 21.23 | 21.54 | 21.19 | 21.41 | 371,318 | +0.10(+0.47%) |
Jun 10, 2005 | 21.07 | 21.36 | 20.93 | 21.31 | 277,650 | +0.26(+1.26%) |
Jun 09, 2005 | 20.83 | 21.06 | 20.67 | 21.04 | 331,754 | +0.29(+1.38%) |
Jun 08, 2005 | 20.86 | 20.98 | 20.74 | 20.76 | 276,531 | -0.13(-0.62%) |
Jun 07, 2005 | 20.94 | 21.07 | 20.79 | 20.89 | 412,280 | +0.04(+0.21%) |
Jun 06, 2005 | 20.74 | 20.86 | 20.60 | 20.84 | 398,580 | +0.06(+0.28%) |
Jun 03, 2005 | 20.68 | 21.02 | 20.67 | 20.79 | 367,823 | +0.05(+0.24%) |
Jun 02, 2005 | 20.87 | 21.02 | 20.70 | 20.74 | 413,678 | -0.13(-0.62%) |