Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.86 | 32.38 | 31.50 | 31.64 | 801,000 | +0.08(+0.25%) |
May 30, 2006 | 32.50 | 32.50 | 31.50 | 31.56 | 540,200 | -1.35(-4.10%) |
May 26, 2006 | 32.98 | 33.50 | 32.80 | 32.91 | 222,000 | -0.03(-0.09%) |
May 25, 2006 | 32.39 | 32.99 | 31.72 | 32.94 | 371,100 | +0.55(+1.70%) |
May 24, 2006 | 31.30 | 32.83 | 31.30 | 32.39 | 926,200 | +0.85(+2.69%) |
May 23, 2006 | 31.00 | 32.26 | 30.69 | 31.54 | 1,413,800 | +1.03(+3.38%) |
May 22, 2006 | 30.23 | 30.60 | 28.22 | 30.51 | 851,400 | +0.05(+0.16%) |
May 19, 2006 | 29.63 | 30.67 | 29.40 | 30.46 | 715,100 | +0.83(+2.80%) |
May 18, 2006 | 29.37 | 30.22 | 29.35 | 29.63 | 564,800 | +0.36(+1.23%) |
May 17, 2006 | 30.00 | 30.00 | 29.27 | 29.27 | 475,200 | -0.73(-2.43%) |
May 16, 2006 | 29.64 | 30.13 | 29.50 | 30.00 | 293,700 | +0.46(+1.56%) |
May 15, 2006 | 29.00 | 29.73 | 28.94 | 29.54 | 368,000 | +0.43(+1.48%) |
May 12, 2006 | 29.90 | 29.90 | 28.81 | 29.11 | 564,300 | -1.00(-3.32%) |
May 11, 2006 | 31.54 | 31.57 | 30.05 | 30.11 | 478,600 | -1.60(-5.05%) |
May 10, 2006 | 32.39 | 32.39 | 31.27 | 31.71 | 470,200 | -0.40(-1.25%) |
May 09, 2006 | 31.69 | 32.26 | 31.42 | 32.11 | 316,800 | +0.36(+1.13%) |
May 08, 2006 | 31.50 | 32.04 | 31.20 | 31.75 | 267,600 | +0.13(+0.41%) |
May 05, 2006 | 31.00 | 31.62 | 31.00 | 31.62 | 483,800 | +0.70(+2.26%) |
May 04, 2006 | 30.11 | 30.94 | 29.80 | 30.92 | 328,700 | +0.82(+2.72%) |
May 03, 2006 | 31.20 | 31.20 | 29.90 | 30.10 | 457,100 | -1.23(-3.93%) |
May 02, 2006 | 31.25 | 31.80 | 31.15 | 31.33 | 493,800 | +0.18(+0.58%) |
May 01, 2006 | 30.65 | 31.18 | 30.47 | 31.15 | 726,300 | +0.19(+0.61%) |
Apr 28, 2006 | 30.57 | 31.23 | 30.46 | 30.96 | 335,500 | +0.39(+1.28%) |
Apr 27, 2006 | 30.60 | 31.10 | 30.48 | 30.57 | 367,700 | -0.40(-1.29%) |
Apr 26, 2006 | 30.70 | 31.30 | 30.50 | 30.97 | 526,300 | +0.42(+1.37%) |
Apr 25, 2006 | 30.60 | 30.67 | 30.45 | 30.55 | 256,100 | -0.04(-0.13%) |
Apr 24, 2006 | 30.77 | 30.77 | 30.45 | 30.59 | 316,100 | -0.18(-0.58%) |
Apr 21, 2006 | 31.30 | 31.30 | 30.76 | 30.77 | 301,400 | -0.19(-0.61%) |
Apr 20, 2006 | 31.15 | 31.15 | 30.78 | 30.96 | 493,100 | -0.24(-0.77%) |
Apr 19, 2006 | 31.90 | 32.00 | 31.11 | 31.20 | 678,600 | -0.62(-1.95%) |
Apr 18, 2006 | 31.41 | 31.83 | 31.30 | 31.82 | 466,900 | +0.42(+1.34%) |
Apr 17, 2006 | 32.35 | 32.35 | 31.05 | 31.40 | 397,000 | -0.19(-0.60%) |
Apr 13, 2006 | 31.69 | 32.25 | 31.50 | 31.59 | 194,500 | -0.10(-0.32%) |
Apr 12, 2006 | 31.73 | 31.99 | 31.30 | 31.69 | 249,100 | -0.04(-0.13%) |
Apr 11, 2006 | 32.55 | 32.65 | 31.27 | 31.73 | 1,491,100 | -0.82(-2.52%) |
Apr 10, 2006 | 29.53 | 33.56 | 29.53 | 32.55 | 1,717,100 | +3.02(+10.23%) |
Apr 07, 2006 | 29.58 | 29.74 | 29.35 | 29.53 | 117,500 | -0.05(-0.17%) |
Apr 06, 2006 | 29.39 | 29.62 | 29.13 | 29.58 | 114,600 | +0.20(+0.68%) |
Apr 05, 2006 | 29.56 | 29.61 | 29.00 | 29.38 | 76,300 | -0.18(-0.61%) |
Apr 04, 2006 | 29.90 | 29.94 | 29.50 | 29.56 | 347,700 | +0.04(+0.14%) |
Apr 03, 2006 | 30.29 | 30.29 | 28.90 | 29.52 | 325,300 | -0.77(-2.54%) |
Mar 31, 2006 | 29.85 | 30.36 | 29.25 | 30.29 | 205,900 | +0.44(+1.47%) |
Mar 30, 2006 | 29.48 | 29.91 | 28.76 | 29.85 | 273,700 | +0.27(+0.91%) |
Mar 29, 2006 | 28.45 | 29.90 | 28.17 | 29.58 | 351,400 | +1.13(+3.97%) |
Mar 28, 2006 | 29.00 | 29.00 | 28.26 | 28.45 | 321,400 | -0.59(-2.03%) |
Mar 27, 2006 | 28.98 | 29.49 | 28.60 | 29.04 | 374,100 | +0.06(+0.21%) |
Mar 24, 2006 | 28.80 | 29.49 | 28.80 | 28.98 | 627,700 | +0.11(+0.38%) |
Mar 23, 2006 | 28.90 | 28.90 | 28.12 | 28.87 | 168,900 | +0.01(+0.03%) |
Mar 22, 2006 | 28.98 | 29.02 | 28.50 | 28.86 | 152,200 | -0.13(-0.45%) |
Mar 21, 2006 | 29.08 | 29.41 | 28.86 | 28.99 | 260,900 | -0.07(-0.24%) |
Mar 20, 2006 | 29.36 | 29.38 | 28.45 | 29.06 | 228,400 | -0.22(-0.75%) |
Mar 17, 2006 | 29.00 | 29.35 | 28.55 | 29.28 | 338,100 | +0.46(+1.60%) |
Mar 16, 2006 | 29.00 | 29.08 | 28.78 | 28.82 | 318,400 | -0.18(-0.62%) |
Mar 15, 2006 | 29.08 | 29.28 | 28.85 | 29.00 | 299,900 | -0.01(-0.03%) |
Mar 14, 2006 | 29.11 | 29.20 | 28.90 | 29.01 | 339,500 | -0.10(-0.34%) |
Mar 13, 2006 | 29.20 | 29.35 | 28.85 | 29.11 | 535,700 | +0.59(+2.07%) |
Mar 10, 2006 | 27.35 | 28.57 | 27.00 | 28.52 | 426,400 | +1.21(+4.43%) |
Mar 09, 2006 | 27.40 | 27.95 | 27.29 | 27.31 | 285,900 | -0.04(-0.15%) |
Mar 08, 2006 | 27.40 | 28.23 | 26.83 | 27.35 | 928,100 | -0.12(-0.44%) |
Mar 07, 2006 | 28.36 | 28.36 | 27.37 | 27.47 | 531,500 | -0.79(-2.80%) |
Mar 06, 2006 | 28.75 | 30.01 | 28.10 | 28.26 | 607,300 | -0.97(-3.32%) |
Mar 03, 2006 | 29.00 | 30.69 | 28.80 | 29.23 | 2,545,100 | +2.03(+7.46%) |
Mar 02, 2006 | 27.40 | 27.40 | 27.06 | 27.20 | 501,800 | -0.30(-1.09%) |
Mar 01, 2006 | 26.35 | 27.90 | 26.26 | 27.50 | 551,700 | +1.10(+4.17%) |
Feb 28, 2006 | 26.08 | 26.45 | 25.60 | 26.40 | 543,500 | +0.32(+1.23%) |
Feb 27, 2006 | 26.19 | 26.29 | 25.81 | 26.08 | 349,800 | -0.01(-0.04%) |
Feb 24, 2006 | 26.11 | 26.32 | 25.70 | 26.09 | 247,900 | -0.12(-0.46%) |
Feb 23, 2006 | 25.50 | 26.48 | 25.50 | 26.21 | 314,500 | +0.71(+2.78%) |
Feb 22, 2006 | 25.78 | 25.84 | 25.42 | 25.50 | 394,200 | -0.26(-1.01%) |
Feb 21, 2006 | 25.65 | 25.81 | 25.35 | 25.76 | 293,400 | +0.10(+0.39%) |
Feb 17, 2006 | 25.55 | 25.89 | 24.80 | 25.66 | 252,100 | +0.16(+0.63%) |
Feb 16, 2006 | 24.52 | 25.58 | 24.44 | 25.50 | 308,100 | +1.00(+4.08%) |
Feb 15, 2006 | 24.50 | 24.59 | 24.20 | 24.50 | 317,100 | -0.05(-0.20%) |
Feb 14, 2006 | 24.40 | 24.78 | 24.20 | 24.55 | 341,800 | +0.09(+0.37%) |
Feb 13, 2006 | 24.90 | 24.90 | 24.08 | 24.46 | 190,300 | -0.51(-2.04%) |
Feb 10, 2006 | 25.67 | 25.67 | 24.60 | 24.97 | 195,200 | -0.63(-2.46%) |
Feb 09, 2006 | 25.25 | 25.73 | 25.25 | 25.60 | 402,500 | +0.35(+1.39%) |
Feb 08, 2006 | 25.18 | 25.35 | 25.00 | 25.25 | 340,600 | +0.25(+1.00%) |
Feb 07, 2006 | 24.47 | 25.03 | 24.45 | 25.00 | 485,000 | +0.53(+2.17%) |
Feb 06, 2006 | 24.63 | 24.63 | 23.40 | 24.47 | 396,800 | -0.13(-0.53%) |
Feb 03, 2006 | 24.10 | 24.75 | 23.86 | 24.60 | 617,300 | +0.50(+2.07%) |
Feb 02, 2006 | 24.50 | 24.50 | 22.85 | 24.10 | 1,151,500 | -0.43(-1.75%) |
Feb 01, 2006 | 25.50 | 26.00 | 24.01 | 24.53 | 856,300 | -0.99(-3.88%) |
Jan 31, 2006 | 25.15 | 25.70 | 24.96 | 25.52 | 473,600 | +0.29(+1.15%) |
Jan 30, 2006 | 25.42 | 25.85 | 24.70 | 25.23 | 508,500 | -0.26(-1.02%) |
Jan 27, 2006 | 26.26 | 26.30 | 25.32 | 25.49 | 382,100 | -0.63(-2.41%) |
Jan 26, 2006 | 26.00 | 26.25 | 25.80 | 26.12 | 279,800 | +0.17(+0.66%) |
Jan 25, 2006 | 26.00 | 26.12 | 25.59 | 25.95 | 328,800 | -0.01(-0.04%) |
Jan 24, 2006 | 25.73 | 26.00 | 25.67 | 25.96 | 242,700 | +0.26(+1.01%) |
Jan 23, 2006 | 25.81 | 26.05 | 25.27 | 25.70 | 250,000 | -0.14(-0.54%) |
Jan 20, 2006 | 26.90 | 26.90 | 25.49 | 25.84 | 411,000 | -0.92(-3.44%) |
Jan 19, 2006 | 27.34 | 27.50 | 26.65 | 26.76 | 206,300 | -0.24(-0.89%) |
Jan 18, 2006 | 26.58 | 27.58 | 26.55 | 27.00 | 479,600 | -0.02(-0.07%) |
Jan 17, 2006 | 27.50 | 27.50 | 26.60 | 27.02 | 404,900 | -0.51(-1.85%) |
Jan 13, 2006 | 27.55 | 27.65 | 27.20 | 27.53 | 310,500 | -0.04(-0.15%) |
Jan 12, 2006 | 27.90 | 28.55 | 27.49 | 27.57 | 449,400 | -0.33(-1.18%) |
Jan 11, 2006 | 27.30 | 28.00 | 27.25 | 27.90 | 636,800 | +0.69(+2.54%) |
Jan 10, 2006 | 27.75 | 27.90 | 27.15 | 27.21 | 406,600 | -0.57(-2.05%) |
Jan 09, 2006 | 27.05 | 28.55 | 27.05 | 27.78 | 1,121,100 | +0.78(+2.89%) |
Jan 06, 2006 | 26.20 | 27.01 | 26.20 | 27.00 | 695,400 | +0.94(+3.61%) |
Jan 05, 2006 | 25.89 | 26.30 | 25.65 | 26.06 | 699,800 | +0.16(+0.62%) |
Jan 04, 2006 | 25.58 | 26.25 | 25.55 | 25.90 | 736,100 | +0.32(+1.25%) |
Jan 03, 2006 | 25.55 | 25.84 | 24.90 | 25.58 | 929,700 | +0.28(+1.11%) |
Dec 30, 2005 | 25.21 | 25.40 | 24.87 | 25.30 | 307,200 | +0.09(+0.36%) |
Dec 29, 2005 | 25.25 | 25.45 | 25.15 | 25.21 | 368,100 | +0.09(+0.36%) |
Dec 28, 2005 | 25.80 | 25.85 | 25.05 | 25.12 | 661,300 | -0.79(-3.05%) |
Dec 27, 2005 | 26.97 | 27.00 | 25.81 | 25.91 | 1,004,500 | -0.86(-3.21%) |
Dec 23, 2005 | 24.70 | 27.08 | 24.66 | 26.77 | 1,860,500 | +2.44(+10.03%) |
Dec 22, 2005 | 23.05 | 24.43 | 23.00 | 24.33 | 557,800 | +1.33(+5.78%) |
Dec 21, 2005 | 23.61 | 23.70 | 22.57 | 23.00 | 621,000 | -0.33(-1.41%) |
Dec 20, 2005 | 23.52 | 23.61 | 23.20 | 23.33 | 493,800 | -0.12(-0.51%) |
Dec 19, 2005 | 24.50 | 24.80 | 22.98 | 23.45 | 656,200 | -1.00(-4.09%) |
Dec 16, 2005 | 24.66 | 24.82 | 24.31 | 24.45 | 291,600 | -0.20(-0.81%) |
Dec 15, 2005 | 24.30 | 25.04 | 24.30 | 24.65 | 421,100 | +0.43(+1.78%) |
Dec 14, 2005 | 23.75 | 24.27 | 23.61 | 24.22 | 455,600 | +0.52(+2.19%) |
Dec 13, 2005 | 23.56 | 24.19 | 23.45 | 23.70 | 1,006,300 | +0.08(+0.34%) |
Dec 12, 2005 | 23.43 | 23.79 | 23.35 | 23.62 | 414,400 | +0.31(+1.33%) |
Dec 09, 2005 | 23.40 | 23.70 | 23.00 | 23.31 | 234,000 | -0.03(-0.13%) |
Dec 08, 2005 | 23.10 | 23.43 | 23.08 | 23.34 | 235,600 | +0.18(+0.78%) |
Dec 07, 2005 | 23.61 | 23.74 | 22.88 | 23.16 | 368,300 | -0.53(-2.24%) |
Dec 06, 2005 | 23.30 | 23.80 | 23.00 | 23.69 | 568,300 | +0.39(+1.67%) |
Dec 05, 2005 | 24.20 | 24.25 | 23.04 | 23.30 | 737,300 | -0.90(-3.72%) |
Dec 02, 2005 | 24.35 | 25.10 | 23.72 | 24.20 | 2,442,600 | +0.95(+4.09%) |
Dec 01, 2005 | 23.05 | 23.49 | 22.15 | 23.25 | 530,300 | +0.35(+1.53%) |
Nov 30, 2005 | 22.45 | 23.05 | 21.70 | 22.90 | 609,300 | +0.23(+1.01%) |
Nov 29, 2005 | 23.00 | 23.05 | 22.20 | 22.67 | 406,400 | -0.18(-0.79%) |
Nov 28, 2005 | 23.30 | 23.30 | 22.63 | 22.85 | 231,700 | -0.31(-1.34%) |
Nov 25, 2005 | 22.80 | 23.32 | 22.52 | 23.16 | 58,500 | +0.31(+1.36%) |
Nov 23, 2005 | 23.25 | 23.25 | 22.80 | 22.85 | 220,100 | -0.50(-2.14%) |
Nov 22, 2005 | 23.79 | 23.79 | 23.25 | 23.35 | 202,500 | -0.44(-1.85%) |
Nov 21, 2005 | 23.80 | 24.02 | 23.40 | 23.79 | 163,000 | +0.09(+0.38%) |
Nov 18, 2005 | 23.67 | 23.89 | 23.55 | 23.70 | 200,500 | +0.03(+0.13%) |
Nov 17, 2005 | 22.95 | 23.70 | 22.05 | 23.67 | 304,900 | +0.55(+2.38%) |
Nov 16, 2005 | 24.05 | 24.20 | 22.80 | 23.12 | 145,800 | -0.83(-3.47%) |
Nov 15, 2005 | 24.33 | 24.45 | 23.81 | 23.95 | 90,900 | -0.35(-1.44%) |
Nov 14, 2005 | 24.25 | 24.65 | 24.01 | 24.30 | 300,600 | -0.16(-0.65%) |
Nov 11, 2005 | 24.37 | 24.58 | 23.50 | 24.46 | 142,100 | +0.06(+0.25%) |
Nov 10, 2005 | 24.40 | 24.54 | 24.05 | 24.40 | 113,700 | +0.05(+0.21%) |
Nov 09, 2005 | 24.81 | 24.81 | 24.11 | 24.35 | 200,300 | -0.46(-1.85%) |
Nov 08, 2005 | 25.10 | 25.10 | 24.75 | 24.81 | 317,000 | -0.18(-0.72%) |
Nov 07, 2005 | 24.88 | 25.12 | 24.76 | 24.99 | 366,600 | +0.67(+2.75%) |
Nov 04, 2005 | 24.12 | 24.54 | 23.90 | 24.32 | 126,200 | +0.23(+0.95%) |
Nov 03, 2005 | 23.85 | 24.19 | 23.48 | 24.09 | 185,400 | +0.24(+1.01%) |
Nov 02, 2005 | 23.60 | 23.96 | 23.16 | 23.85 | 199,000 | +0.25(+1.06%) |
Nov 01, 2005 | 23.20 | 23.95 | 22.95 | 23.60 | 215,800 | +0.40(+1.72%) |
Oct 31, 2005 | 21.95 | 23.36 | 21.95 | 23.20 | 374,500 | +1.34(+6.13%) |
Oct 28, 2005 | 21.70 | 21.86 | 21.30 | 21.86 | 286,600 | +0.02(+0.09%) |
Oct 27, 2005 | 22.20 | 22.25 | 20.55 | 21.84 | 611,300 | -0.81(-3.58%) |
Oct 26, 2005 | 22.10 | 22.96 | 22.00 | 22.65 | 366,600 | +0.42(+1.89%) |
Oct 25, 2005 | 22.20 | 22.36 | 21.80 | 22.23 | 216,500 | +0.03(+0.14%) |
Oct 24, 2005 | 21.40 | 22.65 | 21.27 | 22.20 | 491,900 | +0.99(+4.67%) |
Oct 21, 2005 | 21.02 | 21.55 | 20.88 | 21.21 | 119,000 | +0.19(+0.90%) |
Oct 20, 2005 | 20.87 | 21.84 | 20.62 | 21.02 | 457,400 | +0.31(+1.50%) |
Oct 19, 2005 | 20.10 | 20.77 | 20.02 | 20.71 | 402,500 | +0.52(+2.58%) |
Oct 18, 2005 | 19.90 | 20.26 | 19.80 | 20.19 | 247,500 | +0.21(+1.05%) |
Oct 17, 2005 | 19.78 | 20.07 | 19.78 | 19.98 | 244,100 | +0.22(+1.11%) |
Oct 14, 2005 | 19.70 | 19.81 | 19.48 | 19.76 | 121,200 | +0.06(+0.30%) |
Oct 13, 2005 | 20.00 | 20.15 | 18.80 | 19.70 | 424,800 | -0.28(-1.40%) |
Oct 12, 2005 | 20.06 | 20.26 | 19.45 | 19.98 | 214,100 | -0.02(-0.10%) |
Oct 11, 2005 | 20.00 | 20.20 | 19.91 | 20.00 | 147,600 | -0.01(-0.05%) |
Oct 10, 2005 | 20.60 | 20.90 | 20.00 | 20.01 | 271,000 | -0.37(-1.82%) |
Oct 07, 2005 | 20.05 | 20.38 | 19.95 | 20.38 | 181,300 | +0.44(+2.21%) |
Oct 06, 2005 | 20.05 | 20.18 | 19.94 | 19.94 | 289,200 | -0.11(-0.55%) |
Oct 05, 2005 | 20.31 | 20.32 | 19.98 | 20.05 | 215,300 | -0.27(-1.33%) |
Oct 04, 2005 | 20.14 | 20.90 | 20.14 | 20.32 | 220,700 | +0.17(+0.84%) |
Oct 03, 2005 | 20.11 | 20.29 | 19.51 | 20.15 | 240,300 | +0.04(+0.20%) |
Sep 30, 2005 | 20.23 | 20.30 | 20.00 | 20.11 | 298,300 | -0.26(-1.28%) |
Sep 29, 2005 | 20.10 | 20.40 | 20.09 | 20.37 | 138,100 | +0.25(+1.24%) |
Sep 28, 2005 | 20.20 | 20.38 | 20.05 | 20.12 | 386,200 | -0.09(-0.45%) |
Sep 27, 2005 | 20.18 | 20.50 | 20.18 | 20.21 | 452,200 | +0.03(+0.15%) |
Sep 26, 2005 | 20.25 | 20.25 | 19.95 | 20.18 | 275,000 | -0.03(-0.15%) |
Sep 23, 2005 | 20.21 | 20.55 | 20.20 | 20.21 | 323,100 | -0.30(-1.46%) |
Sep 22, 2005 | 20.50 | 20.75 | 20.46 | 20.51 | 332,400 | +0.01(+0.05%) |
Sep 21, 2005 | 20.78 | 20.79 | 20.50 | 20.50 | 829,900 | -0.29(-1.39%) |
Sep 20, 2005 | 20.79 | 21.25 | 20.77 | 20.79 | 4,458,100 | +0.01(+0.05%) |
Sep 19, 2005 | 20.30 | 20.86 | 19.90 | 20.78 | 385,600 | +0.41(+2.01%) |
Sep 16, 2005 | 20.38 | 20.45 | 19.84 | 20.37 | 151,900 | +0.10(+0.49%) |
Sep 15, 2005 | 19.45 | 20.50 | 19.45 | 20.27 | 93,300 | +0.72(+3.68%) |
Sep 14, 2005 | 20.40 | 20.40 | 19.28 | 19.55 | 185,800 | -0.79(-3.88%) |
Sep 13, 2005 | 21.23 | 21.23 | 20.27 | 20.34 | 59,700 | -0.88(-4.15%) |
Sep 12, 2005 | 20.98 | 21.45 | 20.71 | 21.22 | 46,000 | +0.27(+1.29%) |
Sep 09, 2005 | 21.10 | 21.45 | 20.65 | 20.95 | 47,900 | +0.00(+0.00%) |
Sep 08, 2005 | 21.24 | 21.24 | 20.69 | 20.95 | 48,900 | -0.29(-1.37%) |
Sep 07, 2005 | 20.70 | 21.40 | 20.60 | 21.24 | 132,700 | +0.69(+3.36%) |
Sep 06, 2005 | 20.25 | 20.56 | 19.75 | 20.55 | 84,300 | +0.15(+0.74%) |
Sep 02, 2005 | 20.80 | 20.80 | 19.66 | 20.40 | 103,700 | -0.38(-1.83%) |
Sep 01, 2005 | 21.70 | 21.75 | 19.35 | 20.78 | 253,400 | -1.17(-5.33%) |
Aug 31, 2005 | 21.80 | 22.00 | 21.50 | 21.95 | 111,400 | +0.30(+1.39%) |
Aug 30, 2005 | 21.95 | 22.15 | 21.50 | 21.65 | 224,500 | +0.30(+1.41%) |
Aug 29, 2005 | 20.05 | 21.50 | 20.05 | 21.35 | 362,000 | +1.37(+6.86%) |
Aug 26, 2005 | 19.60 | 20.24 | 19.01 | 19.98 | 560,100 | +0.23(+1.16%) |
Aug 25, 2005 | 20.45 | 20.75 | 19.64 | 19.75 | 138,600 | -0.45(-2.23%) |
Aug 24, 2005 | 19.50 | 20.45 | 19.50 | 20.20 | 208,900 | +0.63(+3.22%) |
Aug 23, 2005 | 19.40 | 19.74 | 19.31 | 19.57 | 81,100 | +0.24(+1.24%) |
Aug 22, 2005 | 19.20 | 19.43 | 19.14 | 19.33 | 132,200 | +0.17(+0.89%) |
Aug 19, 2005 | 18.74 | 19.20 | 18.74 | 19.16 | 48,100 | +0.43(+2.30%) |
Aug 18, 2005 | 18.30 | 19.00 | 18.25 | 18.73 | 120,500 | +0.27(+1.46%) |
Aug 17, 2005 | 18.47 | 18.60 | 18.12 | 18.46 | 74,700 | -0.01(-0.05%) |
Aug 16, 2005 | 19.70 | 19.70 | 17.99 | 18.47 | 154,300 | -1.32(-6.67%) |
Aug 15, 2005 | 19.35 | 19.90 | 18.70 | 19.79 | 35,700 | +0.39(+2.01%) |
Aug 12, 2005 | 19.95 | 19.95 | 18.50 | 19.40 | 155,800 | -0.60(-3.00%) |
Aug 11, 2005 | 19.55 | 20.40 | 19.41 | 20.00 | 126,000 | +0.40(+2.04%) |
Aug 10, 2005 | 20.95 | 21.73 | 19.07 | 19.60 | 131,800 | -1.09(-5.27%) |
Aug 09, 2005 | 19.90 | 20.75 | 19.89 | 20.69 | 95,200 | +0.75(+3.76%) |
Aug 08, 2005 | 19.00 | 20.74 | 19.00 | 19.94 | 161,300 | +1.04(+5.50%) |
Aug 05, 2005 | 19.80 | 19.80 | 18.70 | 18.90 | 162,100 | -0.82(-4.16%) |
Aug 04, 2005 | 20.11 | 20.32 | 19.26 | 19.72 | 112,900 | -0.44(-2.18%) |
Aug 03, 2005 | 20.42 | 20.42 | 20.01 | 20.16 | 63,500 | -0.33(-1.61%) |
Aug 02, 2005 | 20.84 | 21.00 | 20.21 | 20.49 | 142,700 | -0.30(-1.44%) |
Aug 01, 2005 | 20.96 | 21.49 | 20.78 | 20.79 | 123,400 | -0.06(-0.29%) |
Jul 29, 2005 | 20.06 | 22.33 | 19.93 | 20.85 | 396,000 | +0.66(+3.27%) |
Jul 28, 2005 | 19.47 | 20.39 | 19.44 | 20.19 | 178,000 | +0.85(+4.40%) |
Jul 27, 2005 | 19.15 | 19.45 | 19.06 | 19.34 | 102,600 | +0.28(+1.47%) |
Jul 26, 2005 | 18.65 | 19.25 | 18.55 | 19.06 | 210,200 | +0.49(+2.64%) |
Jul 25, 2005 | 18.25 | 18.64 | 18.25 | 18.57 | 220,200 | +0.33(+1.81%) |
Jul 22, 2005 | 18.18 | 18.30 | 17.85 | 18.24 | 60,100 | +0.07(+0.39%) |
Jul 21, 2005 | 18.20 | 18.25 | 17.80 | 18.17 | 100,300 | -0.03(-0.16%) |
Jul 20, 2005 | 18.45 | 18.64 | 18.15 | 18.20 | 107,500 | -0.30(-1.62%) |
Jul 19, 2005 | 17.98 | 18.50 | 17.94 | 18.50 | 241,600 | +0.53(+2.95%) |
Jul 18, 2005 | 17.95 | 18.14 | 17.75 | 17.97 | 248,600 | +0.06(+0.34%) |
Jul 15, 2005 | 17.10 | 17.99 | 17.10 | 17.91 | 186,900 | +0.71(+4.13%) |
Jul 14, 2005 | 17.25 | 17.55 | 16.85 | 17.20 | 233,200 | -0.28(-1.60%) |
Jul 13, 2005 | 17.80 | 18.49 | 17.40 | 17.48 | 119,000 | -0.27(-1.52%) |
Jul 12, 2005 | 17.74 | 17.85 | 17.68 | 17.75 | 196,400 | +0.01(+0.06%) |
Jul 11, 2005 | 17.70 | 17.80 | 17.50 | 17.74 | 179,000 | +0.09(+0.51%) |
Jul 08, 2005 | 17.90 | 18.10 | 17.55 | 17.65 | 280,600 | -0.13(-0.73%) |
Jul 07, 2005 | 17.50 | 17.97 | 17.26 | 17.78 | 172,000 | -0.11(-0.61%) |
Jul 06, 2005 | 18.00 | 18.15 | 17.50 | 17.89 | 198,500 | -0.11(-0.61%) |
Jul 05, 2005 | 16.50 | 18.38 | 16.40 | 18.00 | 512,200 | +1.74(+10.70%) |
Jul 01, 2005 | 16.25 | 16.34 | 16.05 | 16.26 | 359,300 | +0.01(+0.06%) |
Jun 30, 2005 | 16.05 | 16.50 | 16.05 | 16.25 | 198,700 | +0.20(+1.25%) |
Jun 29, 2005 | 16.03 | 16.20 | 15.95 | 16.05 | 277,800 | +0.05(+0.31%) |
Jun 28, 2005 | 16.00 | 16.49 | 15.85 | 16.00 | 248,400 | +0.00(+0.00%) |
Jun 27, 2005 | 16.00 | 16.00 | 15.55 | 16.00 | 149,500 | +0.10(+0.63%) |
Jun 24, 2005 | 15.85 | 16.08 | 15.60 | 15.90 | 1,351,900 | -0.03(-0.19%) |
Jun 23, 2005 | 15.88 | 16.15 | 15.75 | 15.93 | 485,000 | +0.03(+0.19%) |
Jun 22, 2005 | 16.00 | 16.36 | 15.49 | 15.90 | 239,900 | -0.07(-0.44%) |
Jun 21, 2005 | 15.73 | 16.00 | 15.61 | 15.97 | 136,900 | +0.24(+1.53%) |
Jun 20, 2005 | 15.20 | 15.99 | 15.20 | 15.73 | 123,500 | +0.38(+2.48%) |
Jun 17, 2005 | 15.90 | 16.05 | 14.81 | 15.35 | 189,500 | -0.45(-2.85%) |
Jun 16, 2005 | 15.80 | 15.90 | 15.63 | 15.80 | 82,300 | -0.04(-0.25%) |
Jun 15, 2005 | 15.99 | 16.00 | 15.62 | 15.84 | 157,000 | -0.12(-0.75%) |
Jun 14, 2005 | 16.00 | 16.00 | 15.61 | 15.96 | 95,500 | -0.03(-0.19%) |
Jun 13, 2005 | 15.93 | 16.30 | 15.60 | 15.99 | 236,100 | +0.06(+0.38%) |
Jun 10, 2005 | 15.20 | 16.39 | 14.82 | 15.93 | 267,600 | +0.63(+4.12%) |
Jun 09, 2005 | 15.55 | 15.55 | 15.11 | 15.30 | 201,500 | -0.43(-2.73%) |
Jun 08, 2005 | 15.90 | 16.03 | 15.40 | 15.73 | 226,600 | -0.09(-0.57%) |
Jun 07, 2005 | 16.45 | 16.50 | 15.38 | 15.82 | 428,600 | -0.56(-3.42%) |
Jun 06, 2005 | 16.05 | 16.93 | 15.95 | 16.38 | 910,800 | +0.43(+2.70%) |
Jun 03, 2005 | 13.80 | 16.45 | 13.78 | 15.95 | 1,520,000 | +2.56(+19.12%) |
Jun 02, 2005 | 13.00 | 13.44 | 12.92 | 13.39 | 270,300 | +0.39(+3.00%) |