Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.83 | 23.95 | 23.65 | 23.95 | 302,415 | +0.10(+0.40%) |
May 30, 2006 | 23.84 | 24.14 | 23.79 | 23.86 | 230,697 | -0.03(-0.12%) |
May 26, 2006 | 23.74 | 23.99 | 23.54 | 23.89 | 208,063 | +0.33(+1.40%) |
May 25, 2006 | 23.15 | 23.70 | 23.15 | 23.56 | 231,106 | +0.50(+2.16%) |
May 24, 2006 | 23.37 | 23.39 | 23.00 | 23.06 | 224,698 | -0.34(-1.47%) |
May 23, 2006 | 23.51 | 23.72 | 23.35 | 23.40 | 281,281 | +0.05(+0.22%) |
May 22, 2006 | 23.32 | 23.45 | 23.10 | 23.35 | 346,591 | -0.10(-0.41%) |
May 19, 2006 | 23.58 | 24.05 | 23.40 | 23.45 | 225,788 | -0.06(-0.25%) |
May 18, 2006 | 23.84 | 24.16 | 23.51 | 23.51 | 164,705 | -0.26(-1.11%) |
May 17, 2006 | 24.20 | 24.20 | 23.59 | 23.77 | 281,009 | -0.44(-1.82%) |
May 16, 2006 | 24.01 | 24.30 | 23.96 | 24.21 | 413,946 | +0.41(+1.73%) |
May 15, 2006 | 23.47 | 23.94 | 23.34 | 23.80 | 443,669 | +0.26(+1.12%) |
May 12, 2006 | 23.73 | 23.75 | 23.18 | 23.54 | 532,158 | -0.29(-1.23%) |
May 11, 2006 | 24.69 | 24.69 | 23.82 | 23.83 | 543,202 | -1.28(-5.08%) |
May 10, 2006 | 25.30 | 25.39 | 25.06 | 25.11 | 336,910 | -0.29(-1.15%) |
May 09, 2006 | 25.68 | 25.79 | 25.27 | 25.40 | 296,825 | -0.42(-1.62%) |
May 08, 2006 | 25.72 | 25.85 | 25.60 | 25.82 | 353,681 | +0.04(+0.17%) |
May 05, 2006 | 25.45 | 26.10 | 25.32 | 25.77 | 743,358 | -0.13(-0.51%) |
May 04, 2006 | 26.70 | 26.70 | 25.82 | 25.90 | 843,845 | -1.03(-3.81%) |
May 03, 2006 | 26.84 | 27.05 | 26.74 | 26.93 | 200,837 | +0.08(+0.30%) |
May 02, 2006 | 27.09 | 27.14 | 26.66 | 26.85 | 341,001 | -0.24(-0.89%) |
May 01, 2006 | 27.72 | 27.81 | 27.05 | 27.09 | 298,324 | -0.68(-2.46%) |
Apr 28, 2006 | 27.64 | 27.89 | 27.46 | 27.77 | 219,107 | +0.04(+0.13%) |
Apr 27, 2006 | 27.58 | 28.04 | 27.43 | 27.74 | 281,963 | +0.08(+0.29%) |
Apr 26, 2006 | 27.67 | 27.68 | 27.08 | 27.66 | 310,732 | +0.04(+0.13%) |
Apr 25, 2006 | 27.88 | 27.89 | 27.45 | 27.62 | 202,473 | -0.27(-0.97%) |
Apr 24, 2006 | 28.13 | 28.16 | 27.82 | 27.89 | 202,337 | -0.31(-1.09%) |
Apr 21, 2006 | 28.02 | 28.53 | 27.99 | 28.20 | 577,561 | +0.14(+0.50%) |
Apr 20, 2006 | 27.86 | 28.08 | 27.72 | 28.06 | 273,373 | +0.12(+0.42%) |
Apr 19, 2006 | 27.39 | 27.94 | 27.35 | 27.94 | 403,584 | +0.43(+1.55%) |
Apr 18, 2006 | 26.95 | 27.61 | 26.92 | 27.52 | 362,271 | +0.59(+2.18%) |
Apr 17, 2006 | 26.78 | 26.97 | 26.73 | 26.93 | 182,839 | +0.09(+0.33%) |
Apr 13, 2006 | 26.98 | 26.95 | 26.75 | 26.84 | 188,839 | -0.13(-0.49%) |
Apr 12, 2006 | 26.81 | 27.06 | 26.81 | 26.98 | 311,005 | +0.12(+0.46%) |
Apr 11, 2006 | 26.70 | 26.94 | 26.56 | 26.85 | 382,995 | +0.08(+0.30%) |
Apr 10, 2006 | 26.81 | 26.94 | 26.59 | 26.77 | 234,242 | -0.09(-0.33%) |
Apr 07, 2006 | 27.14 | 27.36 | 26.79 | 26.86 | 152,298 | -0.32(-1.16%) |
Apr 06, 2006 | 27.09 | 27.28 | 27.04 | 27.17 | 255,512 | +0.03(+0.11%) |
Apr 05, 2006 | 26.87 | 27.17 | 26.84 | 27.14 | 229,742 | +0.30(+1.12%) |
Apr 04, 2006 | 26.55 | 26.89 | 26.51 | 26.84 | 311,959 | +0.07(+0.25%) |
Apr 03, 2006 | 27.42 | 27.45 | 26.67 | 26.78 | 242,286 | -0.64(-2.33%) |
Mar 31, 2006 | 27.05 | 27.42 | 26.81 | 27.42 | 221,289 | +0.32(+1.19%) |
Mar 30, 2006 | 27.25 | 27.31 | 26.77 | 27.09 | 198,928 | -0.26(-0.94%) |
Mar 29, 2006 | 27.06 | 27.50 | 27.06 | 27.35 | 239,423 | +0.31(+1.14%) |
Mar 28, 2006 | 27.16 | 27.16 | 26.68 | 27.04 | 457,304 | -0.20(-0.73%) |
Mar 27, 2006 | 27.36 | 27.39 | 27.07 | 27.24 | 185,430 | -0.20(-0.72%) |
Mar 24, 2006 | 27.62 | 27.66 | 27.39 | 27.44 | 153,525 | -0.28(-1.01%) |
Mar 23, 2006 | 27.58 | 27.72 | 27.43 | 27.72 | 134,437 | +0.14(+0.51%) |
Mar 22, 2006 | 27.43 | 27.62 | 27.21 | 27.58 | 227,970 | +0.06(+0.21%) |
Mar 21, 2006 | 28.19 | 28.23 | 27.47 | 27.52 | 296,007 | -0.67(-2.37%) |
Mar 20, 2006 | 28.38 | 28.41 | 27.77 | 28.19 | 506,388 | -0.25(-0.88%) |
Mar 17, 2006 | 28.44 | 28.46 | 28.11 | 28.43 | 307,323 | +0.07(+0.23%) |
Mar 16, 2006 | 28.33 | 28.46 | 28.22 | 28.37 | 172,068 | -0.04(-0.13%) |
Mar 15, 2006 | 28.07 | 28.41 | 28.06 | 28.41 | 194,020 | +0.34(+1.20%) |
Mar 14, 2006 | 27.94 | 28.07 | 27.72 | 28.07 | 176,977 | +0.15(+0.55%) |
Mar 13, 2006 | 27.94 | 28.05 | 27.66 | 27.91 | 190,475 | +0.02(+0.08%) |
Mar 10, 2006 | 27.80 | 27.89 | 27.55 | 27.89 | 348,091 | +0.04(+0.16%) |
Mar 09, 2006 | 27.50 | 27.87 | 27.35 | 27.85 | 230,151 | +0.39(+1.42%) |
Mar 08, 2006 | 27.28 | 27.46 | 27.15 | 27.46 | 277,736 | +0.03(+0.11%) |
Mar 07, 2006 | 26.99 | 27.43 | 26.62 | 27.43 | 508,570 | -0.19(-0.69%) |
Mar 06, 2006 | 27.21 | 27.94 | 27.21 | 27.62 | 287,689 | +0.34(+1.24%) |
Mar 03, 2006 | 27.38 | 27.39 | 27.15 | 27.28 | 249,649 | -0.09(-0.32%) |
Mar 02, 2006 | 27.47 | 27.47 | 27.21 | 27.37 | 135,255 | -0.10(-0.37%) |
Mar 01, 2006 | 27.44 | 27.48 | 27.06 | 27.47 | 229,742 | +0.11(+0.40%) |
Feb 28, 2006 | 27.55 | 27.58 | 27.23 | 27.36 | 154,752 | -0.18(-0.67%) |
Feb 27, 2006 | 27.58 | 27.63 | 27.31 | 27.55 | 184,885 | +0.12(+0.43%) |
Feb 24, 2006 | 27.51 | 27.53 | 27.33 | 27.43 | 249,513 | -0.12(-0.45%) |
Feb 23, 2006 | 27.64 | 27.68 | 27.37 | 27.55 | 223,198 | -0.04(-0.13%) |
Feb 22, 2006 | 27.42 | 27.69 | 27.41 | 27.59 | 305,278 | +0.18(+0.64%) |
Feb 21, 2006 | 27.28 | 27.44 | 27.27 | 27.42 | 278,282 | +0.14(+0.51%) |
Feb 17, 2006 | 27.00 | 27.30 | 27.00 | 27.28 | 297,643 | +0.31(+1.14%) |
Feb 16, 2006 | 26.66 | 27.09 | 26.63 | 26.97 | 414,082 | +0.28(+1.04%) |
Feb 15, 2006 | 25.98 | 26.72 | 25.90 | 26.69 | 515,933 | +0.81(+3.12%) |
Feb 14, 2006 | 26.04 | 26.06 | 25.63 | 25.88 | 454,713 | +0.32(+1.23%) |
Feb 13, 2006 | 25.35 | 25.59 | 25.31 | 25.57 | 265,874 | -0.26(-1.02%) |
Feb 10, 2006 | 25.77 | 26.01 | 25.67 | 25.83 | 280,054 | +0.12(+0.49%) |
Feb 09, 2006 | 25.99 | 25.99 | 25.70 | 25.71 | 312,095 | -0.18(-0.71%) |
Feb 08, 2006 | 26.01 | 26.04 | 25.68 | 25.89 | 248,558 | -0.12(-0.48%) |
Feb 07, 2006 | 26.12 | 26.41 | 25.72 | 26.01 | 421,581 | -0.10(-0.37%) |
Feb 06, 2006 | 25.74 | 26.24 | 25.70 | 26.11 | 371,270 | +0.28(+1.08%) |
Feb 03, 2006 | 25.82 | 26.01 | 25.67 | 25.83 | 486,755 | -0.07(-0.28%) |
Feb 02, 2006 | 26.40 | 26.43 | 25.90 | 25.90 | 756,720 | +0.12(+0.46%) |
Feb 01, 2006 | 25.70 | 26.01 | 25.60 | 25.79 | 369,497 | +0.09(+0.34%) |
Jan 31, 2006 | 25.20 | 25.81 | 25.18 | 25.70 | 547,429 | +0.43(+1.68%) |
Jan 30, 2006 | 25.16 | 25.33 | 25.12 | 25.27 | 477,756 | +0.08(+0.32%) |
Jan 27, 2006 | 25.06 | 25.19 | 24.97 | 25.19 | 510,751 | +0.22(+0.88%) |
Jan 26, 2006 | 25.01 | 25.21 | 24.94 | 24.97 | 314,822 | +0.07(+0.26%) |
Jan 25, 2006 | 25.12 | 25.13 | 24.90 | 24.91 | 254,285 | -0.20(-0.79%) |
Jan 24, 2006 | 25.12 | 25.24 | 25.05 | 25.11 | 371,679 | +0.03(+0.12%) |
Jan 23, 2006 | 24.72 | 25.14 | 24.72 | 25.08 | 318,776 | +0.45(+1.82%) |
Jan 20, 2006 | 25.35 | 25.35 | 24.61 | 24.63 | 313,323 | -0.66(-2.61%) |
Jan 19, 2006 | 24.86 | 25.33 | 24.86 | 25.29 | 276,100 | +0.36(+1.44%) |
Jan 18, 2006 | 24.79 | 25.00 | 24.67 | 24.93 | 306,505 | +0.12(+0.47%) |
Jan 17, 2006 | 24.60 | 24.88 | 24.39 | 24.81 | 346,727 | -0.05(-0.21%) |
Jan 13, 2006 | 25.16 | 25.16 | 24.72 | 24.86 | 243,922 | -0.34(-1.34%) |
Jan 12, 2006 | 25.29 | 25.29 | 25.07 | 25.20 | 244,059 | -0.02(-0.09%) |
Jan 11, 2006 | 25.41 | 25.45 | 25.07 | 25.22 | 276,100 | -0.07(-0.26%) |
Jan 10, 2006 | 25.12 | 25.52 | 24.96 | 25.29 | 365,543 | +0.17(+0.67%) |
Jan 09, 2006 | 24.61 | 25.15 | 24.61 | 25.12 | 384,631 | +0.39(+1.57%) |
Jan 06, 2006 | 25.08 | 25.08 | 24.66 | 24.73 | 497,799 | -0.17(-0.68%) |
Jan 05, 2006 | 24.78 | 25.09 | 24.78 | 24.90 | 353,817 | +0.12(+0.50%) |
Jan 04, 2006 | 24.50 | 24.81 | 24.47 | 24.78 | 493,299 | +0.26(+1.05%) |
Jan 03, 2006 | 24.51 | 24.75 | 24.17 | 24.52 | 589,832 | +0.12(+0.48%) |
Dec 30, 2005 | 24.51 | 24.51 | 24.28 | 24.40 | 233,151 | -0.07(-0.27%) |
Dec 29, 2005 | 24.61 | 24.71 | 24.28 | 24.47 | 308,959 | -0.02(-0.09%) |
Dec 28, 2005 | 24.55 | 24.64 | 24.36 | 24.49 | 348,227 | +0.01(+0.06%) |
Dec 27, 2005 | 24.63 | 24.70 | 24.47 | 24.47 | 227,561 | -0.04(-0.18%) |
Dec 23, 2005 | 24.45 | 24.69 | 24.45 | 24.52 | 231,788 | +0.07(+0.27%) |
Dec 22, 2005 | 24.39 | 24.53 | 24.21 | 24.45 | 319,594 | +0.00(+0.00%) |
Dec 21, 2005 | 24.39 | 24.61 | 24.33 | 24.45 | 356,681 | +0.15(+0.63%) |
Dec 20, 2005 | 24.31 | 24.51 | 24.00 | 24.30 | 553,973 | -0.10(-0.39%) |
Dec 19, 2005 | 24.58 | 24.61 | 24.39 | 24.39 | 408,492 | -0.18(-0.75%) |
Dec 16, 2005 | 24.46 | 24.72 | 24.46 | 24.58 | 544,838 | +0.12(+0.48%) |
Dec 15, 2005 | 25.05 | 25.19 | 24.45 | 24.46 | 505,298 | -0.54(-2.17%) |
Dec 14, 2005 | 24.80 | 25.19 | 24.80 | 25.00 | 459,485 | +0.02(+0.09%) |
Dec 13, 2005 | 24.65 | 25.06 | 24.65 | 24.98 | 317,822 | +0.11(+0.44%) |
Dec 12, 2005 | 25.09 | 25.30 | 24.86 | 24.87 | 334,729 | -0.23(-0.91%) |
Dec 09, 2005 | 24.91 | 25.23 | 24.75 | 25.10 | 388,995 | +0.26(+1.03%) |
Dec 08, 2005 | 25.67 | 25.67 | 24.68 | 24.84 | 818,348 | -0.04(-0.18%) |
Dec 07, 2005 | 25.03 | 25.12 | 24.80 | 24.89 | 655,006 | -0.05(-0.21%) |
Dec 06, 2005 | 24.72 | 25.01 | 24.68 | 24.94 | 1,086,677 | +0.88(+3.66%) |
Dec 05, 2005 | 23.84 | 24.16 | 22.74 | 24.06 | 1,511,940 | +0.24(+1.02%) |
Dec 02, 2005 | 25.84 | 25.84 | 23.58 | 23.81 | 1,964,472 | -2.04(-7.89%) |
Dec 01, 2005 | 25.96 | 26.00 | 25.82 | 25.85 | 551,928 | +0.17(+0.66%) |
Nov 30, 2005 | 26.26 | 26.44 | 25.52 | 25.68 | 627,327 | -0.74(-2.80%) |
Nov 29, 2005 | 26.70 | 26.70 | 26.35 | 26.43 | 245,150 | -0.09(-0.33%) |
Nov 28, 2005 | 26.92 | 26.93 | 26.49 | 26.51 | 366,088 | -0.31(-1.15%) |
Nov 25, 2005 | 26.84 | 26.92 | 26.70 | 26.82 | 156,525 | +0.05(+0.19%) |
Nov 23, 2005 | 26.63 | 26.94 | 26.62 | 26.77 | 365,952 | +0.12(+0.47%) |
Nov 22, 2005 | 26.91 | 26.95 | 26.65 | 26.65 | 489,345 | -0.31(-1.14%) |
Nov 21, 2005 | 26.79 | 27.14 | 26.62 | 26.95 | 487,027 | +0.09(+0.33%) |
Nov 18, 2005 | 26.63 | 27.05 | 26.59 | 26.87 | 355,590 | +0.24(+0.91%) |
Nov 17, 2005 | 26.65 | 26.87 | 26.51 | 26.62 | 383,950 | -0.03(-0.11%) |
Nov 16, 2005 | 26.76 | 26.99 | 26.40 | 26.65 | 314,822 | -0.32(-1.17%) |
Nov 15, 2005 | 27.80 | 27.39 | 26.95 | 26.97 | 324,094 | -0.81(-2.93%) |
Nov 14, 2005 | 27.80 | 27.99 | 27.60 | 27.78 | 357,908 | -0.08(-0.29%) |
Nov 11, 2005 | 27.66 | 28.08 | 27.66 | 27.86 | 273,782 | +0.08(+0.29%) |
Nov 10, 2005 | 27.72 | 27.81 | 27.41 | 27.78 | 420,490 | +0.19(+0.69%) |
Nov 09, 2005 | 27.22 | 27.71 | 27.22 | 27.59 | 366,361 | +0.35(+1.29%) |
Nov 08, 2005 | 27.32 | 27.44 | 27.03 | 27.24 | 185,566 | -0.20(-0.72%) |
Nov 07, 2005 | 27.43 | 27.50 | 27.15 | 27.44 | 191,429 | +0.11(+0.40%) |
Nov 04, 2005 | 27.36 | 27.41 | 27.01 | 27.33 | 203,700 | -0.04(-0.13%) |
Nov 03, 2005 | 27.44 | 27.72 | 27.20 | 27.36 | 205,609 | -0.04(-0.16%) |
Nov 02, 2005 | 26.92 | 27.41 | 26.77 | 27.41 | 201,928 | +0.45(+1.66%) |
Nov 01, 2005 | 27.65 | 27.66 | 26.76 | 26.96 | 341,001 | -0.79(-2.85%) |
Oct 31, 2005 | 27.82 | 28.19 | 27.64 | 27.75 | 219,789 | -0.15(-0.55%) |
Oct 28, 2005 | 27.19 | 27.91 | 27.19 | 27.91 | 152,162 | +0.75(+2.75%) |
Oct 27, 2005 | 27.63 | 27.64 | 27.14 | 27.16 | 133,891 | -0.44(-1.59%) |
Oct 26, 2005 | 27.88 | 27.94 | 27.33 | 27.60 | 200,837 | -0.34(-1.21%) |
Oct 25, 2005 | 28.24 | 28.38 | 27.77 | 27.94 | 164,978 | -0.32(-1.12%) |
Oct 24, 2005 | 27.80 | 28.27 | 27.80 | 28.25 | 129,528 | +0.35(+1.26%) |
Oct 21, 2005 | 27.44 | 28.05 | 27.43 | 27.90 | 115,757 | +0.47(+1.71%) |
Oct 20, 2005 | 28.00 | 28.00 | 27.27 | 27.43 | 142,617 | -0.62(-2.20%) |
Oct 19, 2005 | 27.39 | 28.05 | 27.16 | 28.05 | 137,845 | +0.62(+2.25%) |
Oct 18, 2005 | 27.90 | 27.90 | 27.42 | 27.43 | 154,479 | -0.44(-1.58%) |
Oct 17, 2005 | 27.72 | 27.87 | 27.58 | 27.87 | 142,754 | +0.19(+0.69%) |
Oct 14, 2005 | 27.13 | 27.69 | 27.03 | 27.68 | 246,104 | +0.72(+2.67%) |
Oct 13, 2005 | 27.10 | 27.11 | 26.62 | 26.96 | 210,790 | -0.10(-0.38%) |
Oct 12, 2005 | 27.59 | 27.61 | 26.78 | 27.06 | 250,603 | -0.58(-2.10%) |
Oct 11, 2005 | 27.73 | 28.09 | 27.61 | 27.64 | 139,481 | -0.09(-0.32%) |
Oct 10, 2005 | 28.31 | 28.32 | 27.72 | 27.73 | 125,029 | -0.65(-2.30%) |
Oct 07, 2005 | 28.48 | 28.48 | 28.09 | 28.38 | 118,893 | -0.10(-0.33%) |
Oct 06, 2005 | 28.54 | 28.71 | 28.25 | 28.48 | 233,287 | -0.13(-0.46%) |
Oct 05, 2005 | 28.77 | 28.88 | 28.56 | 28.61 | 165,387 | -0.30(-1.04%) |
Oct 04, 2005 | 29.23 | 29.45 | 28.91 | 28.91 | 118,620 | -0.51(-1.72%) |
Oct 03, 2005 | 29.44 | 29.48 | 29.09 | 29.42 | 212,699 | -0.02(-0.07%) |
Sep 30, 2005 | 28.96 | 29.44 | 28.95 | 29.44 | 212,699 | +0.49(+1.70%) |
Sep 29, 2005 | 28.42 | 28.95 | 28.21 | 28.95 | 188,566 | +0.52(+1.83%) |
Sep 28, 2005 | 28.87 | 28.99 | 28.24 | 28.43 | 171,114 | -0.44(-1.52%) |
Sep 27, 2005 | 29.01 | 29.01 | 28.48 | 28.87 | 178,204 | -0.13(-0.46%) |
Sep 26, 2005 | 28.57 | 29.00 | 28.57 | 29.00 | 229,061 | +0.43(+1.52%) |
Sep 23, 2005 | 28.57 | 28.71 | 28.15 | 28.57 | 121,893 | +0.07(+0.23%) |
Sep 22, 2005 | 28.31 | 28.59 | 27.97 | 28.50 | 246,922 | +0.03(+0.10%) |
Sep 21, 2005 | 28.75 | 28.75 | 28.41 | 28.47 | 224,698 | -0.32(-1.12%) |
Sep 20, 2005 | 28.75 | 28.86 | 28.69 | 28.79 | 260,557 | +0.07(+0.23%) |
Sep 19, 2005 | 28.77 | 28.80 | 28.57 | 28.73 | 194,156 | -0.06(-0.20%) |
Sep 16, 2005 | 28.82 | 29.02 | 28.65 | 28.79 | 248,695 | +0.01(+0.03%) |
Sep 15, 2005 | 28.71 | 28.90 | 28.61 | 28.78 | 152,843 | +0.07(+0.26%) |
Sep 14, 2005 | 28.34 | 28.75 | 28.34 | 28.71 | 242,968 | +0.37(+1.29%) |
Sep 13, 2005 | 28.63 | 28.73 | 28.32 | 28.34 | 128,710 | -0.34(-1.20%) |
Sep 12, 2005 | 28.71 | 28.86 | 28.58 | 28.68 | 80,444 | -0.10(-0.36%) |
Sep 09, 2005 | 28.65 | 28.82 | 28.52 | 28.79 | 100,486 | +0.13(+0.46%) |
Sep 08, 2005 | 28.60 | 28.73 | 28.47 | 28.66 | 100,623 | -0.01(-0.05%) |
Sep 07, 2005 | 28.94 | 29.01 | 28.63 | 28.67 | 130,483 | -0.33(-1.14%) |
Sep 06, 2005 | 28.38 | 29.05 | 28.38 | 29.00 | 180,658 | +0.54(+1.88%) |
Sep 02, 2005 | 28.60 | 28.65 | 28.26 | 28.46 | 208,882 | +0.03(+0.10%) |
Sep 01, 2005 | 28.38 | 28.99 | 28.27 | 28.43 | 242,150 | +0.05(+0.18%) |
Aug 31, 2005 | 27.61 | 28.38 | 27.50 | 28.38 | 305,142 | +0.84(+3.06%) |
Aug 30, 2005 | 27.54 | 27.65 | 27.44 | 27.54 | 153,525 | -0.05(-0.19%) |
Aug 29, 2005 | 27.69 | 27.75 | 27.41 | 27.59 | 176,568 | -0.12(-0.45%) |
Aug 26, 2005 | 28.20 | 28.23 | 27.69 | 27.72 | 195,792 | -0.45(-1.59%) |
Aug 25, 2005 | 28.04 | 28.30 | 27.98 | 28.16 | 147,389 | +0.18(+0.63%) |
Aug 24, 2005 | 27.72 | 28.23 | 27.72 | 27.99 | 191,702 | +0.22(+0.79%) |
Aug 23, 2005 | 27.58 | 27.97 | 27.58 | 27.77 | 139,890 | +0.18(+0.66%) |
Aug 22, 2005 | 27.66 | 27.72 | 27.50 | 27.58 | 238,060 | +0.01(+0.05%) |
Aug 19, 2005 | 27.64 | 27.67 | 27.40 | 27.57 | 175,749 | -0.10(-0.37%) |
Aug 18, 2005 | 27.63 | 27.78 | 27.52 | 27.67 | 218,971 | +0.05(+0.19%) |
Aug 17, 2005 | 28.02 | 28.08 | 27.61 | 27.62 | 202,610 | -0.43(-1.54%) |
Aug 16, 2005 | 27.95 | 28.23 | 27.91 | 28.05 | 142,481 | +0.07(+0.26%) |
Aug 15, 2005 | 28.20 | 28.27 | 27.94 | 27.98 | 277,736 | -0.22(-0.78%) |
Aug 12, 2005 | 28.07 | 28.24 | 27.87 | 28.20 | 165,796 | +0.08(+0.29%) |
Aug 11, 2005 | 27.91 | 28.16 | 27.82 | 28.12 | 238,605 | -0.28(-0.98%) |
Aug 10, 2005 | 28.36 | 28.74 | 28.25 | 28.40 | 183,248 | +0.21(+0.75%) |
Aug 09, 2005 | 27.87 | 28.82 | 27.87 | 28.19 | 233,015 | +0.26(+0.92%) |
Aug 08, 2005 | 28.57 | 28.57 | 27.83 | 27.93 | 459,894 | -0.75(-2.61%) |
Aug 05, 2005 | 29.61 | 29.61 | 28.35 | 28.68 | 471,893 | -0.93(-3.15%) |
Aug 04, 2005 | 30.25 | 30.25 | 29.45 | 29.61 | 212,427 | -0.64(-2.11%) |
Aug 03, 2005 | 30.20 | 30.25 | 29.89 | 30.25 | 139,890 | +0.07(+0.22%) |
Aug 02, 2005 | 29.84 | 30.18 | 29.75 | 30.18 | 161,160 | +0.40(+1.35%) |
Aug 01, 2005 | 30.01 | 30.08 | 29.76 | 29.78 | 230,697 | -0.19(-0.64%) |
Jul 29, 2005 | 30.24 | 30.24 | 29.86 | 29.97 | 205,882 | -0.27(-0.90%) |
Jul 28, 2005 | 29.95 | 30.33 | 29.87 | 30.24 | 151,344 | +0.26(+0.86%) |
Jul 27, 2005 | 29.96 | 30.04 | 29.51 | 29.98 | 135,527 | +0.08(+0.27%) |
Jul 26, 2005 | 29.65 | 30.03 | 29.65 | 29.90 | 139,618 | +0.27(+0.92%) |
Jul 25, 2005 | 29.53 | 29.87 | 29.52 | 29.63 | 149,844 | +0.14(+0.47%) |
Jul 22, 2005 | 29.23 | 29.50 | 29.10 | 29.49 | 397,039 | +0.30(+1.03%) |
Jul 21, 2005 | 30.02 | 30.03 | 29.18 | 29.19 | 258,375 | -0.89(-2.97%) |
Jul 20, 2005 | 29.63 | 30.09 | 29.56 | 30.09 | 131,982 | +0.38(+1.28%) |
Jul 19, 2005 | 29.56 | 29.72 | 29.50 | 29.70 | 107,986 | +0.24(+0.82%) |
Jul 18, 2005 | 29.27 | 29.58 | 29.17 | 29.46 | 173,977 | +0.15(+0.50%) |
Jul 15, 2005 | 29.26 | 29.37 | 29.01 | 29.32 | 186,657 | +0.12(+0.40%) |
Jul 14, 2005 | 29.80 | 29.84 | 28.85 | 29.20 | 239,287 | -0.60(-2.02%) |
Jul 13, 2005 | 29.81 | 29.86 | 29.67 | 29.80 | 248,695 | +0.00(+0.00%) |
Jul 12, 2005 | 29.73 | 29.82 | 29.62 | 29.80 | 309,778 | +0.02(+0.07%) |
Jul 11, 2005 | 29.63 | 29.98 | 29.58 | 29.78 | 436,307 | +0.06(+0.20%) |
Jul 08, 2005 | 28.97 | 29.79 | 28.97 | 29.72 | 331,593 | +0.75(+2.58%) |
Jul 07, 2005 | 28.57 | 29.09 | 28.46 | 28.97 | 291,644 | +0.33(+1.15%) |
Jul 06, 2005 | 28.79 | 28.96 | 28.63 | 28.64 | 280,463 | -0.33(-1.14%) |
Jul 05, 2005 | 28.60 | 28.98 | 28.60 | 28.97 | 139,754 | +0.37(+1.28%) |
Jul 01, 2005 | 28.37 | 28.60 | 28.37 | 28.60 | 234,242 | +0.29(+1.01%) |
Jun 30, 2005 | 28.32 | 28.54 | 28.19 | 28.32 | 444,760 | +0.00(+0.00%) |
Jun 29, 2005 | 28.24 | 28.38 | 28.17 | 28.32 | 362,134 | +0.15(+0.55%) |
Jun 28, 2005 | 28.09 | 28.17 | 27.85 | 28.16 | 392,403 | +0.00(+0.00%) |
Jun 27, 2005 | 28.60 | 28.73 | 27.97 | 28.16 | 452,532 | -0.44(-1.54%) |
Jun 24, 2005 | 28.46 | 28.75 | 27.90 | 28.60 | 1,840,943 | +0.04(+0.13%) |
Jun 23, 2005 | 28.60 | 28.77 | 28.46 | 28.57 | 333,502 | -0.03(-0.10%) |
Jun 22, 2005 | 28.67 | 28.78 | 28.32 | 28.60 | 307,460 | -0.01(-0.03%) |
Jun 21, 2005 | 28.71 | 28.77 | 28.38 | 28.60 | 281,827 | -0.13(-0.46%) |
Jun 20, 2005 | 28.13 | 28.74 | 28.04 | 28.74 | 405,220 | +0.51(+1.79%) |
Jun 17, 2005 | 27.69 | 28.52 | 27.63 | 28.23 | 531,749 | +0.52(+1.88%) |
Jun 16, 2005 | 27.83 | 27.86 | 27.15 | 27.71 | 625,282 | -0.34(-1.23%) |
Jun 15, 2005 | 28.69 | 28.71 | 27.96 | 28.05 | 884,476 | -0.64(-2.22%) |
Jun 14, 2005 | 28.13 | 28.70 | 28.06 | 28.69 | 315,913 | -0.09(-0.31%) |
Jun 13, 2005 | 28.66 | 28.92 | 28.60 | 28.78 | 305,687 | +0.01(+0.03%) |
Jun 10, 2005 | 28.85 | 29.01 | 28.68 | 28.77 | 147,253 | -0.19(-0.66%) |
Jun 09, 2005 | 28.77 | 28.98 | 28.66 | 28.96 | 152,025 | +0.10(+0.36%) |
Jun 08, 2005 | 28.91 | 29.27 | 28.85 | 28.86 | 205,064 | -0.13(-0.46%) |
Jun 07, 2005 | 28.90 | 29.24 | 28.88 | 28.99 | 272,282 | +0.12(+0.41%) |
Jun 06, 2005 | 28.59 | 28.88 | 28.56 | 28.88 | 263,965 | +0.27(+0.95%) |
Jun 03, 2005 | 28.96 | 29.24 | 28.53 | 28.60 | 365,134 | -0.29(-0.99%) |
Jun 02, 2005 | 29.14 | 29.23 | 28.87 | 28.89 | 157,206 | -0.12(-0.40%) |