Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.16 | 28.45 | 28.00 | 28.37 | 862,640 | +0.21(+0.76%) |
May 30, 2006 | 28.58 | 28.62 | 28.13 | 28.16 | 527,147 | -0.37(-1.29%) |
May 26, 2006 | 28.43 | 28.83 | 28.37 | 28.53 | 658,052 | +0.59(+2.10%) |
May 25, 2006 | 27.87 | 28.25 | 27.85 | 27.94 | 527,931 | +0.31(+1.11%) |
May 24, 2006 | 27.30 | 27.78 | 27.15 | 27.63 | 1,304,347 | -0.09(-0.33%) |
May 23, 2006 | 27.62 | 28.22 | 27.56 | 27.72 | 1,297,684 | +0.71(+2.63%) |
May 22, 2006 | 26.64 | 27.22 | 26.54 | 27.01 | 1,419,574 | -0.72(-2.59%) |
May 19, 2006 | 27.71 | 27.98 | 27.46 | 27.73 | 1,001,580 | +0.13(+0.48%) |
May 18, 2006 | 27.76 | 28.12 | 27.60 | 27.60 | 783,470 | -0.31(-1.12%) |
May 17, 2006 | 28.64 | 28.93 | 27.88 | 27.91 | 1,186,963 | -1.02(-3.53%) |
May 16, 2006 | 28.92 | 29.14 | 28.84 | 28.93 | 1,342,364 | +0.54(+1.91%) |
May 15, 2006 | 28.23 | 28.55 | 28.19 | 28.39 | 882,041 | -0.44(-1.54%) |
May 12, 2006 | 28.92 | 29.19 | 28.75 | 28.84 | 456,012 | -0.09(-0.30%) |
May 11, 2006 | 29.54 | 29.54 | 28.88 | 28.92 | 939,851 | -0.72(-2.43%) |
May 10, 2006 | 30.06 | 30.12 | 29.58 | 29.64 | 1,298,272 | -0.60(-1.99%) |
May 09, 2006 | 29.95 | 30.71 | 29.90 | 30.25 | 1,473,269 | +0.35(+1.16%) |
May 08, 2006 | 29.92 | 29.97 | 29.75 | 29.90 | 614,744 | +0.22(+0.76%) |
May 05, 2006 | 29.49 | 29.72 | 29.26 | 29.67 | 778,375 | +0.32(+1.08%) |
May 04, 2006 | 28.91 | 29.47 | 28.91 | 29.36 | 586,525 | +0.58(+2.02%) |
May 03, 2006 | 28.58 | 28.83 | 28.56 | 28.78 | 1,007,851 | +0.29(+1.02%) |
May 02, 2006 | 28.16 | 28.56 | 28.16 | 28.48 | 780,531 | +0.46(+1.64%) |
May 01, 2006 | 28.42 | 28.52 | 27.95 | 28.03 | 608,669 | -0.19(-0.69%) |
Apr 28, 2006 | 28.15 | 28.42 | 28.13 | 28.22 | 998,052 | +0.12(+0.42%) |
Apr 27, 2006 | 28.07 | 28.17 | 27.65 | 28.10 | 950,825 | +0.03(+0.09%) |
Apr 26, 2006 | 28.17 | 28.27 | 27.99 | 28.08 | 1,267,701 | +0.15(+0.53%) |
Apr 25, 2006 | 28.36 | 28.48 | 27.82 | 27.93 | 512,842 | +0.01(+0.02%) |
Apr 24, 2006 | 27.90 | 28.03 | 27.75 | 27.92 | 541,257 | -0.05(-0.16%) |
Apr 21, 2006 | 28.50 | 28.55 | 27.90 | 27.97 | 732,519 | -0.49(-1.72%) |
Apr 20, 2006 | 28.50 | 28.87 | 28.46 | 28.46 | 814,237 | -0.32(-1.12%) |
Apr 19, 2006 | 28.26 | 28.80 | 28.22 | 28.78 | 881,649 | +0.57(+2.03%) |
Apr 18, 2006 | 27.74 | 28.25 | 27.73 | 28.21 | 473,648 | +0.49(+1.77%) |
Apr 17, 2006 | 27.92 | 28.15 | 27.57 | 27.72 | 501,084 | -0.12(-0.42%) |
Apr 13, 2006 | 27.80 | 27.96 | 27.61 | 27.84 | 254,363 | +0.04(+0.15%) |
Apr 12, 2006 | 27.81 | 27.87 | 27.72 | 27.80 | 362,928 | +0.19(+0.70%) |
Apr 11, 2006 | 28.12 | 28.13 | 27.56 | 27.60 | 484,427 | -0.24(-0.88%) |
Apr 10, 2006 | 28.12 | 28.18 | 27.80 | 27.85 | 576,530 | -0.02(-0.05%) |
Apr 07, 2006 | 28.52 | 28.54 | 27.77 | 27.86 | 832,070 | -0.66(-2.31%) |
Apr 06, 2006 | 28.64 | 28.79 | 28.34 | 28.52 | 697,833 | -0.36(-1.25%) |
Apr 05, 2006 | 29.11 | 29.18 | 28.63 | 28.88 | 1,238,502 | -0.11(-0.37%) |
Apr 04, 2006 | 29.04 | 29.12 | 28.93 | 28.99 | 895,170 | +0.35(+1.21%) |
Apr 03, 2006 | 28.68 | 28.87 | 28.56 | 28.64 | 1,331,586 | -0.23(-0.80%) |
Mar 31, 2006 | 28.88 | 29.04 | 28.74 | 28.87 | 995,505 | -0.14(-0.48%) |
Mar 30, 2006 | 29.12 | 29.21 | 28.87 | 29.01 | 476,000 | -0.08(-0.26%) |
Mar 29, 2006 | 28.91 | 29.14 | 28.83 | 29.09 | 1,081,142 | +0.31(+1.08%) |
Mar 28, 2006 | 28.94 | 29.06 | 28.72 | 28.78 | 1,263,194 | -0.11(-0.37%) |
Mar 27, 2006 | 28.81 | 29.02 | 28.70 | 28.88 | 1,247,125 | -0.41(-1.41%) |
Mar 24, 2006 | 29.37 | 29.48 | 29.21 | 29.30 | 740,358 | -0.01(-0.02%) |
Mar 23, 2006 | 29.20 | 29.33 | 28.96 | 29.30 | 1,333,546 | +0.09(+0.30%) |
Mar 22, 2006 | 28.75 | 29.30 | 28.75 | 29.21 | 1,538,918 | +0.85(+2.99%) |
Mar 21, 2006 | 28.41 | 28.50 | 28.16 | 28.37 | 976,692 | -0.23(-0.82%) |
Mar 20, 2006 | 29.30 | 29.37 | 28.46 | 28.60 | 2,121,523 | -0.91(-3.09%) |
Mar 17, 2006 | 29.14 | 29.62 | 29.07 | 29.52 | 1,961,027 | +1.04(+3.64%) |
Mar 16, 2006 | 28.12 | 28.49 | 28.07 | 28.48 | 1,302,975 | +0.54(+1.94%) |
Mar 15, 2006 | 27.63 | 27.96 | 27.55 | 27.94 | 685,095 | +0.49(+1.78%) |
Mar 14, 2006 | 27.52 | 27.58 | 27.32 | 27.45 | 872,242 | +0.03(+0.09%) |
Mar 13, 2006 | 27.40 | 27.71 | 27.38 | 27.42 | 719,781 | -0.12(-0.43%) |
Mar 10, 2006 | 27.18 | 27.68 | 27.18 | 27.54 | 1,025,880 | +0.43(+1.60%) |
Mar 09, 2006 | 27.12 | 27.28 | 27.05 | 27.11 | 697,441 | +0.18(+0.68%) |
Mar 08, 2006 | 26.54 | 27.06 | 26.49 | 26.92 | 1,064,681 | +0.29(+1.07%) |
Mar 07, 2006 | 26.91 | 26.93 | 26.58 | 26.64 | 1,151,298 | -0.38(-1.40%) |
Mar 06, 2006 | 27.25 | 27.33 | 26.94 | 27.01 | 1,213,027 | -0.15(-0.56%) |
Mar 03, 2006 | 27.32 | 27.32 | 27.10 | 27.17 | 1,408,404 | -0.01(-0.02%) |
Mar 02, 2006 | 27.24 | 27.33 | 26.95 | 27.17 | 1,216,750 | -0.36(-1.30%) |
Mar 01, 2006 | 27.25 | 27.66 | 27.25 | 27.53 | 888,704 | +0.20(+0.75%) |
Feb 28, 2006 | 27.59 | 27.57 | 27.24 | 27.33 | 1,008,439 | -0.26(-0.94%) |
Feb 27, 2006 | 27.25 | 27.77 | 27.25 | 27.59 | 579,078 | +0.44(+1.62%) |
Feb 24, 2006 | 27.21 | 27.28 | 27.08 | 27.15 | 1,248,105 | +0.00(+0.00%) |
Feb 23, 2006 | 27.34 | 27.37 | 27.04 | 27.15 | 1,306,502 | -0.26(-0.93%) |
Feb 22, 2006 | 27.25 | 27.48 | 27.20 | 27.40 | 776,023 | +0.46(+1.70%) |
Feb 21, 2006 | 27.65 | 27.66 | 26.75 | 26.94 | 1,461,511 | -0.10(-0.38%) |
Feb 17, 2006 | 26.83 | 27.16 | 26.83 | 27.05 | 956,900 | +0.60(+2.26%) |
Feb 16, 2006 | 26.44 | 26.57 | 26.30 | 26.45 | 1,301,015 | -0.27(-1.01%) |
Feb 15, 2006 | 26.83 | 26.86 | 26.59 | 26.72 | 992,957 | -0.17(-0.63%) |
Feb 14, 2006 | 26.47 | 26.90 | 26.37 | 26.89 | 1,336,289 | +0.53(+1.99%) |
Feb 13, 2006 | 26.43 | 26.61 | 26.21 | 26.36 | 1,234,387 | +0.04(+0.14%) |
Feb 10, 2006 | 26.66 | 26.72 | 26.23 | 26.33 | 2,238,907 | +0.30(+1.16%) |
Feb 09, 2006 | 26.28 | 26.42 | 25.84 | 26.02 | 3,317,110 | +1.34(+5.44%) |
Feb 08, 2006 | 24.70 | 24.79 | 24.38 | 24.68 | 592,796 | -0.06(-0.25%) |
Feb 07, 2006 | 24.57 | 24.90 | 24.56 | 24.74 | 633,360 | +0.04(+0.17%) |
Feb 06, 2006 | 24.61 | 24.83 | 24.60 | 24.70 | 388,011 | -0.04(-0.16%) |
Feb 03, 2006 | 24.65 | 24.93 | 24.64 | 24.74 | 1,153,257 | -0.06(-0.23%) |
Feb 02, 2006 | 24.73 | 24.91 | 24.65 | 24.80 | 773,868 | -0.10(-0.41%) |
Feb 01, 2006 | 24.92 | 25.06 | 24.76 | 24.90 | 794,248 | -0.10(-0.39%) |
Jan 31, 2006 | 24.91 | 25.17 | 24.83 | 25.00 | 759,758 | -0.21(-0.83%) |
Jan 30, 2006 | 24.83 | 25.23 | 24.83 | 25.21 | 695,873 | +0.45(+1.83%) |
Jan 27, 2006 | 24.99 | 25.00 | 24.69 | 24.75 | 1,290,433 | -0.28(-1.10%) |
Jan 26, 2006 | 25.31 | 25.33 | 24.92 | 25.03 | 1,093,096 | -0.22(-0.87%) |
Jan 25, 2006 | 25.22 | 25.28 | 25.06 | 25.25 | 984,923 | +0.17(+0.69%) |
Jan 24, 2006 | 25.14 | 25.18 | 24.93 | 25.08 | 946,709 | -0.03(-0.12%) |
Jan 23, 2006 | 25.38 | 25.40 | 24.99 | 25.11 | 927,505 | -0.07(-0.28%) |
Jan 20, 2006 | 25.64 | 25.67 | 25.18 | 25.18 | 1,173,050 | -0.36(-1.42%) |
Jan 19, 2006 | 25.51 | 25.67 | 25.35 | 25.54 | 1,241,834 | +0.28(+1.11%) |
Jan 18, 2006 | 24.86 | 25.51 | 24.85 | 25.26 | 1,283,574 | +0.59(+2.40%) |
Jan 17, 2006 | 24.97 | 24.97 | 24.53 | 24.67 | 807,574 | -0.29(-1.15%) |
Jan 13, 2006 | 24.82 | 25.05 | 24.73 | 24.95 | 717,234 | +0.44(+1.81%) |
Jan 12, 2006 | 24.95 | 24.95 | 24.49 | 24.51 | 962,191 | -0.49(-1.96%) |
Jan 11, 2006 | 25.12 | 25.12 | 24.86 | 25.00 | 1,296,900 | -0.06(-0.22%) |
Jan 10, 2006 | 24.97 | 25.13 | 24.88 | 25.06 | 1,088,785 | -0.26(-1.01%) |
Jan 09, 2006 | 25.42 | 25.52 | 25.18 | 25.31 | 1,848,935 | -0.36(-1.41%) |
Jan 06, 2006 | 25.54 | 25.71 | 25.32 | 25.67 | 1,051,943 | +0.13(+0.52%) |
Jan 05, 2006 | 25.57 | 25.58 | 25.36 | 25.54 | 1,641,604 | +0.34(+1.36%) |
Jan 04, 2006 | 24.66 | 25.32 | 24.62 | 25.20 | 1,563,609 | +0.94(+3.89%) |
Jan 03, 2006 | 23.78 | 24.27 | 23.73 | 24.25 | 1,804,059 | +1.08(+4.65%) |
Dec 30, 2005 | 23.21 | 23.24 | 22.99 | 23.18 | 683,920 | -0.11(-0.48%) |
Dec 29, 2005 | 23.33 | 23.44 | 23.28 | 23.29 | 496,576 | -0.09(-0.37%) |
Dec 28, 2005 | 23.38 | 23.50 | 23.36 | 23.38 | 469,337 | +0.20(+0.88%) |
Dec 27, 2005 | 23.33 | 23.49 | 23.15 | 23.17 | 665,891 | +0.09(+0.40%) |
Dec 23, 2005 | 23.09 | 23.22 | 23.03 | 23.08 | 968,266 | +0.28(+1.21%) |
Dec 22, 2005 | 22.82 | 22.89 | 22.69 | 22.80 | 447,389 | +0.11(+0.49%) |
Dec 21, 2005 | 22.73 | 22.82 | 22.62 | 22.69 | 896,738 | +0.17(+0.77%) |
Dec 20, 2005 | 22.64 | 22.68 | 22.43 | 22.52 | 667,262 | -0.30(-1.30%) |
Dec 19, 2005 | 22.88 | 22.96 | 22.71 | 22.82 | 609,649 | +0.05(+0.22%) |
Dec 16, 2005 | 22.87 | 22.95 | 22.65 | 22.76 | 873,614 | -0.03(-0.13%) |
Dec 15, 2005 | 22.85 | 23.17 | 22.73 | 22.79 | 1,346,675 | -0.04(-0.18%) |
Dec 14, 2005 | 22.90 | 22.95 | 22.68 | 22.84 | 611,608 | -0.10(-0.45%) |
Dec 13, 2005 | 22.72 | 22.96 | 22.59 | 22.94 | 577,510 | +0.22(+0.97%) |
Dec 12, 2005 | 22.70 | 22.76 | 22.52 | 22.72 | 477,960 | +0.05(+0.20%) |
Dec 09, 2005 | 22.64 | 22.75 | 22.51 | 22.67 | 950,041 | +0.12(+0.54%) |
Dec 08, 2005 | 22.32 | 22.66 | 22.26 | 22.55 | 1,504,820 | +0.04(+0.18%) |
Dec 07, 2005 | 22.62 | 22.64 | 22.40 | 22.51 | 1,055,470 | -0.17(-0.76%) |
Dec 06, 2005 | 22.50 | 22.79 | 22.46 | 22.68 | 1,339,229 | +0.23(+1.02%) |
Dec 05, 2005 | 22.55 | 22.61 | 22.21 | 22.45 | 1,497,961 | +0.02(+0.07%) |
Dec 02, 2005 | 22.24 | 22.46 | 22.20 | 22.44 | 883,804 | +0.19(+0.87%) |
Dec 01, 2005 | 22.37 | 22.48 | 22.24 | 22.24 | 1,006,283 | -0.09(-0.39%) |
Nov 30, 2005 | 22.74 | 22.75 | 22.27 | 22.33 | 1,137,972 | -0.47(-2.06%) |
Nov 29, 2005 | 22.73 | 22.80 | 22.60 | 22.80 | 1,083,885 | +0.07(+0.31%) |
Nov 28, 2005 | 22.74 | 22.89 | 22.67 | 22.73 | 858,721 | +0.00(+0.00%) |
Nov 25, 2005 | 22.82 | 22.82 | 22.68 | 22.73 | 310,017 | -0.30(-1.29%) |
Nov 23, 2005 | 22.92 | 23.17 | 22.79 | 23.02 | 576,334 | +0.06(+0.24%) |
Nov 22, 2005 | 22.73 | 23.03 | 22.58 | 22.97 | 1,110,537 | +0.10(+0.42%) |
Nov 21, 2005 | 22.86 | 23.01 | 22.72 | 22.87 | 660,600 | +0.10(+0.43%) |
Nov 18, 2005 | 21.98 | 22.87 | 21.91 | 22.77 | 2,586,158 | +0.67(+3.05%) |
Nov 17, 2005 | 21.74 | 22.10 | 21.62 | 22.10 | 1,058,802 | +0.17(+0.79%) |
Nov 16, 2005 | 22.03 | 22.04 | 21.80 | 21.93 | 802,087 | -0.22(-1.01%) |
Nov 15, 2005 | 22.19 | 22.20 | 22.05 | 22.15 | 659,816 | +0.04(+0.18%) |
Nov 14, 2005 | 22.04 | 22.12 | 21.94 | 22.11 | 301,787 | +0.02(+0.07%) |
Nov 11, 2005 | 21.84 | 22.14 | 21.91 | 22.10 | 498,536 | +0.27(+1.22%) |
Nov 10, 2005 | 21.81 | 21.83 | 21.58 | 21.83 | 940,243 | +0.09(+0.40%) |
Nov 09, 2005 | 21.92 | 21.97 | 21.67 | 21.74 | 1,093,684 | -0.17(-0.79%) |
Nov 08, 2005 | 22.06 | 22.07 | 21.89 | 21.92 | 672,945 | -0.34(-1.51%) |
Nov 07, 2005 | 22.11 | 22.36 | 22.18 | 22.25 | 658,640 | +0.15(+0.69%) |
Nov 04, 2005 | 22.21 | 22.33 | 21.92 | 22.10 | 461,890 | -0.11(-0.51%) |
Nov 03, 2005 | 22.40 | 22.43 | 22.15 | 22.21 | 479,919 | -0.08(-0.34%) |
Nov 02, 2005 | 22.15 | 22.35 | 22.14 | 22.29 | 996,289 | +0.34(+1.56%) |
Nov 01, 2005 | 21.90 | 21.98 | 21.81 | 21.95 | 845,003 | +0.03(+0.12%) |
Oct 31, 2005 | 21.64 | 22.00 | 21.62 | 21.92 | 1,183,632 | +0.46(+2.14%) |
Oct 28, 2005 | 21.40 | 21.50 | 21.23 | 21.46 | 885,176 | +0.17(+0.81%) |
Oct 27, 2005 | 21.63 | 21.63 | 21.28 | 21.29 | 944,946 | -0.19(-0.90%) |
Oct 26, 2005 | 21.53 | 21.79 | 21.46 | 21.48 | 728,404 | +0.05(+0.24%) |
Oct 25, 2005 | 21.67 | 21.70 | 21.38 | 21.43 | 761,326 | -0.30(-1.36%) |
Oct 24, 2005 | 21.37 | 21.75 | 21.37 | 21.73 | 943,378 | +0.64(+3.02%) |
Oct 21, 2005 | 21.05 | 21.20 | 20.87 | 21.09 | 1,507,759 | +0.09(+0.44%) |
Oct 20, 2005 | 20.25 | 21.43 | 20.25 | 21.00 | 2,394,699 | +0.03(+0.12%) |
Oct 19, 2005 | 20.62 | 21.00 | 20.48 | 20.97 | 1,142,283 | -0.09(-0.44%) |
Oct 18, 2005 | 21.01 | 21.10 | 20.82 | 21.06 | 1,504,036 | -0.16(-0.77%) |
Oct 17, 2005 | 21.30 | 21.46 | 21.07 | 21.23 | 1,475,229 | +0.02(+0.10%) |
Oct 14, 2005 | 21.18 | 21.21 | 21.06 | 21.21 | 1,930,849 | +0.00(+0.00%) |
Oct 13, 2005 | 20.88 | 21.27 | 20.87 | 21.21 | 1,258,295 | -0.14(-0.65%) |
Oct 12, 2005 | 21.24 | 21.41 | 21.21 | 21.35 | 948,277 | +0.10(+0.46%) |
Oct 11, 2005 | 21.17 | 21.36 | 21.13 | 21.25 | 1,305,718 | +0.03(+0.14%) |
Oct 10, 2005 | 21.51 | 21.51 | 20.92 | 21.22 | 1,985,719 | -0.58(-2.65%) |
Oct 07, 2005 | 21.63 | 21.85 | 21.63 | 21.79 | 798,167 | +0.28(+1.30%) |
Oct 06, 2005 | 21.66 | 21.94 | 21.43 | 21.51 | 1,086,237 | -0.15(-0.68%) |
Oct 05, 2005 | 22.25 | 22.26 | 21.63 | 21.66 | 600,046 | -0.63(-2.84%) |
Oct 04, 2005 | 22.42 | 22.54 | 22.26 | 22.29 | 461,499 | -0.10(-0.43%) |
Oct 03, 2005 | 22.15 | 22.40 | 22.11 | 22.39 | 1,534,998 | +0.19(+0.87%) |
Sep 30, 2005 | 22.15 | 22.30 | 22.11 | 22.20 | 1,186,963 | +0.00(+0.00%) |
Sep 29, 2005 | 22.15 | 22.20 | 22.00 | 22.20 | 1,026,271 | +0.20(+0.93%) |
Sep 28, 2005 | 22.14 | 22.14 | 21.91 | 21.99 | 965,326 | +0.10(+0.47%) |
Sep 27, 2005 | 21.78 | 21.95 | 21.75 | 21.89 | 1,846,975 | +0.27(+1.23%) |
Sep 26, 2005 | 21.59 | 21.66 | 21.44 | 21.63 | 2,421,743 | +0.07(+0.31%) |
Sep 23, 2005 | 21.56 | 21.66 | 21.43 | 21.56 | 792,289 | -0.08(-0.38%) |
Sep 22, 2005 | 21.71 | 21.78 | 21.61 | 21.64 | 1,354,318 | -0.07(-0.31%) |
Sep 21, 2005 | 21.67 | 21.83 | 21.57 | 21.71 | 1,679,425 | +0.08(+0.35%) |
Sep 20, 2005 | 21.98 | 21.98 | 21.60 | 21.63 | 1,179,321 | -0.44(-1.99%) |
Sep 19, 2005 | 22.14 | 22.15 | 22.00 | 22.07 | 568,300 | -0.07(-0.30%) |
Sep 16, 2005 | 22.25 | 22.25 | 22.10 | 22.14 | 508,138 | -0.14(-0.62%) |
Sep 15, 2005 | 22.44 | 22.45 | 22.21 | 22.27 | 477,176 | -0.26(-1.13%) |
Sep 14, 2005 | 22.53 | 22.64 | 22.50 | 22.53 | 950,433 | +0.19(+0.85%) |
Sep 13, 2005 | 22.50 | 22.50 | 22.33 | 22.34 | 918,098 | -0.36(-1.60%) |
Sep 12, 2005 | 22.63 | 22.76 | 22.54 | 22.70 | 749,372 | +0.05(+0.20%) |
Sep 09, 2005 | 22.61 | 22.68 | 22.51 | 22.66 | 971,597 | +0.18(+0.79%) |
Sep 08, 2005 | 22.70 | 22.73 | 22.45 | 22.48 | 1,428,589 | -0.18(-0.79%) |
Sep 07, 2005 | 22.78 | 22.78 | 22.63 | 22.66 | 1,355,494 | -0.11(-0.49%) |
Sep 06, 2005 | 22.78 | 22.84 | 22.63 | 22.77 | 1,149,926 | +0.12(+0.54%) |
Sep 02, 2005 | 22.73 | 22.73 | 22.55 | 22.65 | 697,049 | -0.03(-0.11%) |
Sep 01, 2005 | 22.77 | 22.82 | 22.56 | 22.67 | 864,796 | -0.04(-0.16%) |
Aug 31, 2005 | 22.55 | 22.78 | 22.42 | 22.71 | 1,299,056 | +0.28(+1.23%) |
Aug 30, 2005 | 22.48 | 22.52 | 22.35 | 22.43 | 951,021 | -0.12(-0.52%) |
Aug 29, 2005 | 22.51 | 22.59 | 22.46 | 22.55 | 1,269,073 | -0.08(-0.34%) |
Aug 26, 2005 | 22.84 | 22.84 | 22.57 | 22.63 | 855,585 | -0.16(-0.69%) |
Aug 25, 2005 | 22.76 | 22.87 | 22.60 | 22.78 | 1,373,327 | -0.01(-0.04%) |
Aug 24, 2005 | 22.97 | 23.13 | 22.78 | 22.79 | 876,554 | -0.43(-1.85%) |
Aug 23, 2005 | 23.31 | 23.39 | 23.08 | 23.22 | 976,300 | -0.01(-0.02%) |
Aug 22, 2005 | 23.44 | 23.47 | 23.14 | 23.23 | 941,614 | +0.22(+0.98%) |
Aug 19, 2005 | 23.19 | 23.21 | 22.98 | 23.00 | 500,496 | +0.00(+0.00%) |
Aug 18, 2005 | 23.06 | 23.12 | 22.98 | 23.00 | 1,545,384 | -0.02(-0.09%) |
Aug 17, 2005 | 22.99 | 23.19 | 22.89 | 23.02 | 555,758 | +0.01(+0.04%) |
Aug 16, 2005 | 23.10 | 23.10 | 22.94 | 23.01 | 548,899 | -0.21(-0.90%) |
Aug 15, 2005 | 23.13 | 23.23 | 22.87 | 23.22 | 1,005,891 | +0.07(+0.31%) |
Aug 12, 2005 | 23.42 | 23.45 | 23.00 | 23.15 | 613,568 | -0.37(-1.58%) |
Aug 11, 2005 | 23.40 | 23.66 | 23.21 | 23.52 | 852,450 | +0.36(+1.54%) |
Aug 10, 2005 | 23.43 | 23.62 | 23.11 | 23.17 | 1,283,770 | +0.11(+0.49%) |
Aug 09, 2005 | 23.13 | 23.25 | 22.97 | 23.06 | 933,384 | +0.02(+0.07%) |
Aug 08, 2005 | 22.96 | 23.18 | 22.85 | 23.04 | 1,218,318 | +0.34(+1.51%) |
Aug 05, 2005 | 23.00 | 23.00 | 22.47 | 22.70 | 1,632,785 | -0.32(-1.37%) |
Aug 04, 2005 | 23.23 | 23.30 | 22.96 | 23.01 | 1,256,139 | -0.20(-0.88%) |
Aug 03, 2005 | 23.30 | 23.30 | 23.07 | 23.22 | 1,107,597 | -0.02(-0.07%) |
Aug 02, 2005 | 23.38 | 23.38 | 23.14 | 23.23 | 1,467,390 | +0.19(+0.82%) |
Aug 01, 2005 | 22.85 | 23.12 | 22.82 | 23.04 | 1,530,099 | +0.31(+1.37%) |
Jul 29, 2005 | 22.78 | 22.86 | 22.66 | 22.73 | 797,580 | -0.10(-0.45%) |
Jul 28, 2005 | 22.84 | 22.93 | 22.78 | 22.84 | 1,259,863 | +0.08(+0.34%) |
Jul 27, 2005 | 22.99 | 23.01 | 22.71 | 22.76 | 793,072 | -0.20(-0.89%) |
Jul 26, 2005 | 22.94 | 23.02 | 22.85 | 22.96 | 633,164 | +0.11(+0.49%) |
Jul 25, 2005 | 22.94 | 23.08 | 22.82 | 22.85 | 607,689 | -0.13(-0.56%) |
Jul 22, 2005 | 23.20 | 23.21 | 22.93 | 22.98 | 1,050,375 | -0.32(-1.36%) |
Jul 21, 2005 | 23.62 | 23.67 | 23.12 | 23.29 | 2,378,826 | -0.92(-3.79%) |
Jul 20, 2005 | 23.92 | 24.24 | 23.84 | 24.21 | 689,015 | +0.18(+0.74%) |
Jul 19, 2005 | 23.77 | 24.14 | 23.77 | 24.03 | 819,724 | +0.26(+1.07%) |
Jul 18, 2005 | 23.88 | 24.02 | 23.68 | 23.78 | 926,133 | -0.18(-0.75%) |
Jul 15, 2005 | 23.87 | 23.96 | 23.64 | 23.96 | 522,052 | +0.17(+0.73%) |
Jul 14, 2005 | 23.86 | 24.02 | 23.76 | 23.78 | 671,182 | -0.06(-0.24%) |
Jul 13, 2005 | 24.04 | 24.06 | 23.74 | 23.84 | 832,657 | +0.02(+0.06%) |
Jul 12, 2005 | 23.75 | 23.88 | 23.54 | 23.83 | 629,637 | +0.27(+1.13%) |
Jul 11, 2005 | 23.24 | 23.62 | 23.24 | 23.56 | 592,404 | +0.41(+1.79%) |
Jul 08, 2005 | 22.54 | 23.15 | 22.53 | 23.15 | 820,899 | +0.40(+1.77%) |
Jul 07, 2005 | 22.07 | 22.75 | 22.01 | 22.74 | 1,861,281 | +0.15(+0.68%) |
Jul 06, 2005 | 22.31 | 22.72 | 22.28 | 22.59 | 819,136 | +0.27(+1.19%) |
Jul 05, 2005 | 22.23 | 22.40 | 22.06 | 22.33 | 1,276,128 | +0.04(+0.18%) |
Jul 01, 2005 | 22.21 | 22.33 | 22.14 | 22.28 | 1,137,580 | -0.07(-0.30%) |
Jun 30, 2005 | 22.52 | 22.58 | 22.27 | 22.35 | 1,193,038 | -0.27(-1.20%) |
Jun 29, 2005 | 22.68 | 22.80 | 22.54 | 22.62 | 1,233,603 | -0.06(-0.25%) |
Jun 28, 2005 | 22.29 | 22.73 | 22.27 | 22.68 | 763,482 | +0.38(+1.69%) |
Jun 27, 2005 | 22.27 | 22.38 | 22.05 | 22.30 | 752,899 | +0.00(+0.00%) |
Jun 24, 2005 | 22.60 | 22.63 | 22.17 | 22.30 | 1,110,145 | -0.30(-1.31%) |
Jun 23, 2005 | 22.93 | 23.02 | 22.60 | 22.60 | 918,294 | -0.42(-1.84%) |
Jun 22, 2005 | 22.97 | 23.09 | 22.93 | 23.02 | 1,960,440 | -0.20(-0.86%) |
Jun 21, 2005 | 22.95 | 23.33 | 22.94 | 23.22 | 731,539 | +0.29(+1.27%) |
Jun 20, 2005 | 22.87 | 23.00 | 22.66 | 22.93 | 854,214 | -0.15(-0.64%) |
Jun 17, 2005 | 22.78 | 23.08 | 22.68 | 23.08 | 1,089,960 | +0.26(+1.14%) |
Jun 16, 2005 | 23.07 | 23.09 | 22.73 | 22.82 | 820,704 | -0.26(-1.11%) |
Jun 15, 2005 | 23.42 | 23.52 | 23.00 | 23.07 | 1,269,269 | -0.27(-1.14%) |
Jun 14, 2005 | 22.96 | 23.42 | 22.92 | 23.34 | 1,137,580 | +0.22(+0.97%) |
Jun 13, 2005 | 22.94 | 23.16 | 22.87 | 23.11 | 853,626 | -0.05(-0.20%) |
Jun 10, 2005 | 22.77 | 23.38 | 22.74 | 23.16 | 1,105,050 | +0.17(+0.73%) |
Jun 09, 2005 | 23.09 | 23.09 | 22.87 | 22.99 | 556,346 | -0.23(-1.01%) |
Jun 08, 2005 | 23.06 | 23.61 | 23.06 | 23.22 | 1,102,698 | +0.30(+1.29%) |
Jun 07, 2005 | 22.95 | 23.10 | 22.91 | 22.93 | 1,639,644 | -0.14(-0.60%) |
Jun 06, 2005 | 23.14 | 23.17 | 22.96 | 23.07 | 798,951 | -0.04(-0.18%) |
Jun 03, 2005 | 23.14 | 23.26 | 23.00 | 23.11 | 705,868 | -0.21(-0.92%) |
Jun 02, 2005 | 23.13 | 23.39 | 23.13 | 23.32 | 855,977 | -0.25(-1.04%) |