Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.99 | 24.18 | 23.85 | 24.00 | 157,447 | +0.20(+0.85%) |
May 30, 2006 | 24.08 | 24.10 | 23.77 | 23.80 | 434,284 | -0.42(-1.73%) |
May 26, 2006 | 24.04 | 24.23 | 23.90 | 24.21 | 148,130 | +0.12(+0.50%) |
May 25, 2006 | 23.87 | 24.12 | 23.85 | 24.09 | 157,131 | +0.53(+2.26%) |
May 24, 2006 | 23.61 | 23.72 | 23.38 | 23.56 | 206,877 | -0.22(-0.91%) |
May 23, 2006 | 23.90 | 24.23 | 23.75 | 23.78 | 367,483 | -0.06(-0.24%) |
May 22, 2006 | 23.80 | 23.94 | 23.43 | 23.83 | 225,196 | -0.22(-0.92%) |
May 19, 2006 | 24.09 | 24.14 | 23.82 | 24.06 | 148,130 | +0.06(+0.26%) |
May 18, 2006 | 24.22 | 24.39 | 23.99 | 23.99 | 216,036 | -0.06(-0.24%) |
May 17, 2006 | 24.72 | 24.80 | 23.95 | 24.05 | 278,889 | -0.63(-2.57%) |
May 16, 2006 | 24.96 | 24.99 | 24.53 | 24.68 | 267,203 | +0.20(+0.80%) |
May 15, 2006 | 24.23 | 24.57 | 24.19 | 24.49 | 193,769 | +0.15(+0.62%) |
May 12, 2006 | 24.82 | 24.94 | 24.25 | 24.33 | 193,769 | -0.45(-1.81%) |
May 11, 2006 | 25.04 | 25.04 | 24.76 | 24.78 | 114,019 | -0.34(-1.34%) |
May 10, 2006 | 25.08 | 25.14 | 24.98 | 25.12 | 147,656 | -0.05(-0.20%) |
May 09, 2006 | 25.18 | 25.23 | 25.09 | 25.17 | 126,968 | -0.01(-0.05%) |
May 08, 2006 | 25.28 | 25.39 | 25.14 | 25.18 | 195,506 | -0.39(-1.51%) |
May 05, 2006 | 25.35 | 25.58 | 25.29 | 25.57 | 237,829 | +0.48(+1.89%) |
May 04, 2006 | 24.91 | 25.12 | 24.87 | 25.09 | 189,189 | +0.07(+0.28%) |
May 03, 2006 | 24.90 | 25.04 | 24.89 | 25.03 | 160,922 | -0.03(-0.10%) |
May 02, 2006 | 24.98 | 25.11 | 24.90 | 25.05 | 165,343 | +0.29(+1.18%) |
May 01, 2006 | 24.82 | 25.11 | 24.66 | 24.76 | 170,871 | +0.03(+0.13%) |
Apr 28, 2006 | 24.73 | 24.91 | 24.72 | 24.73 | 212,404 | +0.15(+0.62%) |
Apr 27, 2006 | 24.29 | 24.63 | 24.22 | 24.58 | 179,556 | +0.34(+1.38%) |
Apr 26, 2006 | 24.32 | 24.35 | 24.14 | 24.24 | 156,184 | +0.36(+1.51%) |
Apr 25, 2006 | 24.11 | 24.14 | 23.82 | 23.88 | 167,396 | -0.02(-0.08%) |
Apr 24, 2006 | 23.72 | 23.91 | 23.69 | 23.90 | 124,915 | -0.18(-0.74%) |
Apr 21, 2006 | 24.12 | 24.20 | 23.96 | 24.08 | 157,605 | +0.15(+0.64%) |
Apr 20, 2006 | 24.12 | 23.98 | 23.77 | 23.92 | 190,769 | -0.14(-0.58%) |
Apr 19, 2006 | 23.94 | 24.15 | 23.94 | 24.06 | 215,878 | +0.00(+0.00%) |
Apr 18, 2006 | 23.77 | 24.06 | 23.68 | 24.06 | 218,247 | +0.46(+1.93%) |
Apr 17, 2006 | 23.66 | 23.76 | 23.56 | 23.61 | 143,866 | +0.12(+0.51%) |
Apr 13, 2006 | 23.39 | 23.51 | 23.29 | 23.49 | 124,126 | +0.10(+0.43%) |
Apr 12, 2006 | 23.39 | 23.49 | 23.33 | 23.39 | 143,234 | -0.17(-0.73%) |
Apr 11, 2006 | 23.65 | 23.66 | 23.43 | 23.56 | 180,820 | -0.22(-0.93%) |
Apr 10, 2006 | 23.85 | 23.89 | 23.72 | 23.78 | 165,501 | -0.21(-0.87%) |
Apr 07, 2006 | 24.27 | 24.27 | 23.84 | 23.99 | 234,513 | -0.58(-2.37%) |
Apr 06, 2006 | 24.37 | 24.58 | 24.34 | 24.57 | 206,245 | +0.21(+0.86%) |
Apr 05, 2006 | 24.27 | 24.41 | 24.17 | 24.36 | 195,664 | -0.13(-0.52%) |
Apr 04, 2006 | 24.40 | 24.51 | 24.32 | 24.49 | 127,442 | +0.11(+0.47%) |
Apr 03, 2006 | 24.25 | 24.54 | 24.25 | 24.37 | 255,674 | +0.00(+0.00%) |
Mar 31, 2006 | 24.47 | 24.47 | 24.29 | 24.37 | 128,548 | -0.30(-1.23%) |
Mar 30, 2006 | 24.66 | 24.85 | 24.54 | 24.68 | 141,497 | +0.19(+0.78%) |
Mar 29, 2006 | 24.34 | 24.53 | 24.30 | 24.49 | 184,610 | -0.03(-0.13%) |
Mar 28, 2006 | 24.73 | 24.80 | 24.49 | 24.52 | 308,104 | -0.51(-2.02%) |
Mar 27, 2006 | 25.04 | 25.11 | 24.95 | 25.03 | 160,606 | -0.13(-0.53%) |
Mar 24, 2006 | 25.02 | 25.28 | 24.93 | 25.16 | 216,984 | +0.03(+0.13%) |
Mar 23, 2006 | 25.30 | 25.33 | 24.95 | 25.13 | 234,829 | -0.41(-1.59%) |
Mar 22, 2006 | 25.22 | 25.89 | 25.21 | 25.53 | 471,553 | +0.78(+3.15%) |
Mar 21, 2006 | 24.82 | 24.99 | 24.70 | 24.75 | 216,826 | -0.29(-1.16%) |
Mar 20, 2006 | 25.34 | 25.44 | 24.94 | 25.04 | 290,733 | +0.35(+1.41%) |
Mar 17, 2006 | 24.63 | 24.76 | 24.54 | 24.70 | 240,514 | +0.25(+1.04%) |
Mar 16, 2006 | 24.21 | 24.51 | 24.18 | 24.44 | 211,456 | +0.30(+1.26%) |
Mar 15, 2006 | 24.17 | 24.19 | 23.91 | 24.14 | 173,871 | +0.00(+0.00%) |
Mar 14, 2006 | 23.89 | 24.15 | 23.89 | 24.14 | 209,561 | +0.30(+1.25%) |
Mar 13, 2006 | 23.83 | 23.95 | 23.78 | 23.84 | 244,936 | +0.25(+1.07%) |
Mar 10, 2006 | 23.62 | 23.63 | 23.50 | 23.59 | 281,258 | +0.16(+0.68%) |
Mar 09, 2006 | 23.53 | 23.61 | 23.39 | 23.43 | 259,465 | +0.19(+0.82%) |
Mar 08, 2006 | 22.97 | 23.30 | 22.95 | 23.24 | 364,798 | -0.84(-3.50%) |
Mar 07, 2006 | 23.92 | 24.10 | 23.91 | 24.08 | 284,732 | -0.23(-0.96%) |
Mar 06, 2006 | 24.47 | 24.48 | 24.25 | 24.32 | 189,189 | -0.16(-0.65%) |
Mar 03, 2006 | 24.39 | 24.60 | 24.33 | 24.47 | 278,573 | -0.20(-0.82%) |
Mar 02, 2006 | 24.68 | 24.70 | 24.45 | 24.68 | 185,083 | -0.08(-0.31%) |
Mar 01, 2006 | 24.79 | 24.82 | 24.70 | 24.75 | 283,784 | -0.04(-0.15%) |
Feb 28, 2006 | 25.06 | 24.80 | 24.62 | 24.79 | 255,832 | -0.27(-1.06%) |
Feb 27, 2006 | 25.11 | 25.16 | 24.98 | 25.06 | 233,723 | -0.16(-0.63%) |
Feb 24, 2006 | 25.30 | 25.45 | 25.09 | 25.22 | 556,673 | +0.84(+3.43%) |
Feb 23, 2006 | 24.32 | 24.50 | 24.13 | 24.38 | 283,311 | +0.06(+0.26%) |
Feb 22, 2006 | 24.09 | 24.35 | 24.09 | 24.32 | 261,833 | +0.10(+0.42%) |
Feb 21, 2006 | 24.30 | 24.38 | 24.11 | 24.21 | 183,504 | -0.13(-0.55%) |
Feb 17, 2006 | 24.40 | 24.56 | 24.24 | 24.35 | 158,711 | +0.06(+0.26%) |
Feb 16, 2006 | 24.10 | 24.30 | 24.06 | 24.28 | 265,781 | -0.06(-0.26%) |
Feb 15, 2006 | 24.33 | 24.35 | 24.17 | 24.35 | 239,251 | -0.10(-0.41%) |
Feb 14, 2006 | 24.06 | 24.49 | 23.99 | 24.45 | 468,079 | -0.08(-0.31%) |
Feb 13, 2006 | 24.56 | 24.65 | 24.41 | 24.52 | 274,467 | +0.02(+0.08%) |
Feb 10, 2006 | 24.55 | 24.58 | 24.33 | 24.51 | 303,051 | +0.22(+0.89%) |
Feb 09, 2006 | 24.47 | 24.66 | 24.25 | 24.29 | 386,907 | +0.45(+1.89%) |
Feb 08, 2006 | 23.80 | 23.85 | 23.63 | 23.84 | 323,423 | +0.60(+2.59%) |
Feb 07, 2006 | 23.27 | 23.36 | 23.22 | 23.24 | 198,033 | -0.17(-0.73%) |
Feb 06, 2006 | 23.61 | 23.69 | 23.34 | 23.41 | 243,199 | -0.04(-0.16%) |
Feb 03, 2006 | 23.55 | 23.61 | 23.35 | 23.45 | 290,733 | -0.39(-1.62%) |
Feb 02, 2006 | 23.81 | 23.88 | 23.70 | 23.83 | 340,004 | -0.41(-1.67%) |
Feb 01, 2006 | 24.32 | 24.67 | 24.18 | 24.24 | 754,390 | +0.94(+4.02%) |
Jan 31, 2006 | 23.04 | 23.33 | 23.00 | 23.30 | 580,677 | +0.13(+0.55%) |
Jan 30, 2006 | 23.20 | 23.21 | 23.03 | 23.18 | 318,527 | -0.21(-0.89%) |
Jan 27, 2006 | 23.33 | 23.52 | 23.37 | 23.39 | 249,515 | +0.06(+0.27%) |
Jan 26, 2006 | 23.21 | 23.39 | 23.20 | 23.32 | 244,304 | +0.15(+0.63%) |
Jan 25, 2006 | 23.24 | 23.28 | 23.05 | 23.18 | 269,098 | +0.02(+0.08%) |
Jan 24, 2006 | 23.23 | 23.23 | 23.01 | 23.16 | 284,890 | -0.27(-1.16%) |
Jan 23, 2006 | 23.35 | 23.53 | 23.25 | 23.43 | 280,942 | +0.49(+2.15%) |
Jan 20, 2006 | 23.32 | 23.32 | 22.87 | 22.94 | 329,424 | -0.30(-1.31%) |
Jan 19, 2006 | 23.27 | 23.37 | 23.15 | 23.24 | 444,864 | +0.57(+2.51%) |
Jan 18, 2006 | 22.75 | 22.83 | 22.54 | 22.67 | 278,257 | -0.18(-0.78%) |
Jan 17, 2006 | 22.88 | 22.92 | 22.75 | 22.85 | 295,155 | -0.29(-1.26%) |
Jan 13, 2006 | 23.24 | 23.26 | 23.07 | 23.14 | 404,121 | +0.22(+0.94%) |
Jan 12, 2006 | 23.04 | 23.09 | 22.85 | 22.92 | 457,340 | +0.13(+0.56%) |
Jan 11, 2006 | 22.60 | 22.82 | 22.56 | 22.80 | 451,655 | +0.42(+1.90%) |
Jan 10, 2006 | 22.33 | 22.40 | 22.26 | 22.37 | 157,605 | -0.14(-0.62%) |
Jan 09, 2006 | 22.49 | 22.57 | 22.31 | 22.51 | 412,175 | -0.03(-0.11%) |
Jan 06, 2006 | 22.30 | 22.54 | 22.26 | 22.54 | 364,009 | +0.46(+2.09%) |
Jan 05, 2006 | 22.21 | 22.21 | 22.00 | 22.07 | 316,948 | -0.09(-0.40%) |
Jan 04, 2006 | 22.06 | 22.19 | 22.03 | 22.16 | 435,547 | +0.18(+0.81%) |
Jan 03, 2006 | 21.61 | 22.04 | 21.57 | 21.99 | 348,058 | +0.58(+2.72%) |
Dec 30, 2005 | 21.46 | 21.46 | 21.23 | 21.40 | 176,872 | -0.06(-0.27%) |
Dec 29, 2005 | 21.45 | 21.59 | 21.38 | 21.46 | 158,395 | -0.01(-0.06%) |
Dec 28, 2005 | 21.56 | 21.64 | 21.42 | 21.47 | 191,874 | -0.13(-0.62%) |
Dec 27, 2005 | 21.66 | 21.87 | 21.60 | 21.61 | 242,567 | -0.10(-0.47%) |
Dec 23, 2005 | 21.74 | 21.81 | 21.71 | 21.71 | 92,699 | -0.03(-0.12%) |
Dec 22, 2005 | 21.68 | 21.81 | 21.65 | 21.73 | 170,713 | -0.03(-0.15%) |
Dec 21, 2005 | 21.73 | 21.82 | 21.71 | 21.76 | 188,874 | +0.04(+0.20%) |
Dec 20, 2005 | 21.92 | 21.94 | 21.69 | 21.72 | 203,876 | -0.04(-0.17%) |
Dec 19, 2005 | 21.78 | 21.90 | 21.71 | 21.76 | 273,520 | -0.06(-0.29%) |
Dec 16, 2005 | 21.89 | 22.04 | 21.74 | 21.82 | 279,994 | +0.23(+1.09%) |
Dec 15, 2005 | 21.68 | 21.71 | 21.51 | 21.59 | 230,091 | -0.20(-0.93%) |
Dec 14, 2005 | 21.70 | 21.86 | 21.66 | 21.79 | 242,251 | +0.00(+0.00%) |
Dec 13, 2005 | 21.65 | 21.84 | 21.59 | 21.79 | 186,821 | -0.03(-0.12%) |
Dec 12, 2005 | 21.92 | 21.97 | 21.70 | 21.81 | 231,828 | +0.20(+0.94%) |
Dec 09, 2005 | 21.51 | 21.68 | 21.51 | 21.61 | 222,037 | +0.11(+0.50%) |
Dec 08, 2005 | 21.53 | 21.65 | 21.45 | 21.50 | 475,185 | +0.12(+0.56%) |
Dec 07, 2005 | 21.62 | 21.63 | 21.36 | 21.38 | 575,939 | +0.00(+0.00%) |
Dec 06, 2005 | 21.23 | 21.52 | 21.18 | 21.38 | 449,444 | +0.41(+1.96%) |
Dec 05, 2005 | 21.04 | 21.07 | 20.88 | 20.97 | 285,679 | +0.02(+0.09%) |
Dec 02, 2005 | 20.85 | 20.97 | 20.80 | 20.95 | 292,312 | +0.06(+0.27%) |
Dec 01, 2005 | 20.80 | 21.00 | 20.80 | 20.90 | 266,729 | +0.23(+1.13%) |
Nov 30, 2005 | 20.83 | 20.86 | 20.65 | 20.66 | 267,045 | -0.23(-1.12%) |
Nov 29, 2005 | 20.86 | 21.00 | 20.74 | 20.90 | 268,150 | -0.13(-0.63%) |
Nov 28, 2005 | 21.08 | 21.12 | 20.88 | 21.03 | 268,624 | -0.04(-0.21%) |
Nov 25, 2005 | 21.09 | 21.12 | 20.95 | 21.07 | 71,380 | -0.08(-0.39%) |
Nov 23, 2005 | 21.11 | 21.21 | 21.02 | 21.16 | 170,239 | +0.04(+0.18%) |
Nov 22, 2005 | 20.88 | 21.18 | 20.81 | 21.12 | 248,884 | +0.04(+0.21%) |
Nov 21, 2005 | 21.02 | 21.14 | 20.92 | 21.07 | 314,421 | +0.22(+1.03%) |
Nov 18, 2005 | 20.77 | 20.88 | 20.64 | 20.86 | 229,144 | +0.20(+0.95%) |
Nov 17, 2005 | 20.71 | 20.71 | 20.52 | 20.66 | 248,568 | +0.09(+0.43%) |
Nov 16, 2005 | 20.62 | 20.67 | 20.48 | 20.57 | 205,297 | -0.06(-0.31%) |
Nov 15, 2005 | 20.92 | 20.90 | 20.62 | 20.64 | 250,937 | -0.29(-1.39%) |
Nov 14, 2005 | 20.83 | 20.93 | 20.79 | 20.93 | 237,987 | -0.05(-0.24%) |
Nov 11, 2005 | 20.83 | 20.98 | 20.77 | 20.98 | 167,870 | +0.15(+0.70%) |
Nov 10, 2005 | 20.83 | 20.89 | 20.67 | 20.83 | 307,631 | +0.07(+0.34%) |
Nov 09, 2005 | 20.73 | 20.84 | 20.66 | 20.76 | 283,311 | -0.11(-0.55%) |
Nov 08, 2005 | 20.64 | 20.96 | 20.59 | 20.88 | 435,547 | -0.09(-0.42%) |
Nov 07, 2005 | 20.91 | 21.02 | 20.80 | 20.97 | 248,252 | +0.02(+0.09%) |
Nov 04, 2005 | 21.03 | 21.03 | 20.78 | 20.95 | 240,198 | -0.22(-1.02%) |
Nov 03, 2005 | 21.28 | 21.31 | 21.09 | 21.16 | 248,884 | +0.03(+0.15%) |
Nov 02, 2005 | 20.90 | 21.18 | 20.88 | 21.13 | 190,769 | +0.23(+1.12%) |
Nov 01, 2005 | 20.90 | 20.97 | 20.79 | 20.90 | 273,677 | -0.01(-0.03%) |
Oct 31, 2005 | 20.77 | 20.90 | 20.69 | 20.90 | 299,419 | +0.30(+1.48%) |
Oct 28, 2005 | 20.66 | 20.66 | 20.38 | 20.60 | 319,001 | +0.16(+0.77%) |
Oct 27, 2005 | 20.66 | 20.66 | 20.40 | 20.44 | 199,770 | -0.13(-0.65%) |
Oct 26, 2005 | 20.56 | 20.73 | 20.54 | 20.57 | 511,033 | -0.01(-0.06%) |
Oct 25, 2005 | 20.65 | 20.78 | 20.45 | 20.59 | 412,648 | +0.23(+1.15%) |
Oct 24, 2005 | 20.07 | 20.35 | 20.05 | 20.35 | 237,829 | +0.41(+2.03%) |
Oct 21, 2005 | 20.05 | 20.15 | 19.84 | 19.95 | 309,999 | +0.24(+1.22%) |
Oct 20, 2005 | 20.05 | 20.10 | 19.66 | 19.71 | 396,540 | -0.53(-2.63%) |
Oct 19, 2005 | 19.78 | 20.24 | 19.70 | 20.24 | 428,441 | +0.36(+1.82%) |
Oct 18, 2005 | 20.10 | 20.12 | 19.84 | 19.88 | 362,429 | -0.20(-0.98%) |
Oct 17, 2005 | 20.10 | 20.14 | 20.00 | 20.07 | 271,151 | -0.22(-1.09%) |
Oct 14, 2005 | 20.07 | 20.36 | 20.04 | 20.29 | 208,298 | +0.19(+0.95%) |
Oct 13, 2005 | 19.98 | 20.16 | 19.92 | 20.10 | 343,005 | -0.03(-0.16%) |
Oct 12, 2005 | 20.29 | 20.29 | 20.00 | 20.14 | 334,161 | -0.07(-0.34%) |
Oct 11, 2005 | 20.42 | 20.42 | 20.14 | 20.21 | 263,886 | -0.11(-0.56%) |
Oct 10, 2005 | 20.42 | 20.47 | 20.21 | 20.32 | 352,480 | -0.18(-0.86%) |
Oct 07, 2005 | 20.55 | 20.58 | 20.45 | 20.50 | 203,718 | -0.18(-0.86%) |
Oct 06, 2005 | 20.78 | 20.80 | 20.58 | 20.67 | 293,102 | -0.13(-0.61%) |
Oct 05, 2005 | 21.00 | 21.07 | 20.80 | 20.80 | 279,363 | -0.13(-0.64%) |
Oct 04, 2005 | 21.00 | 21.18 | 20.93 | 20.93 | 239,566 | -0.06(-0.27%) |
Oct 03, 2005 | 20.97 | 21.07 | 20.93 | 20.99 | 279,363 | -0.05(-0.24%) |
Sep 30, 2005 | 21.00 | 21.16 | 20.97 | 21.04 | 334,477 | -0.27(-1.25%) |
Sep 29, 2005 | 21.11 | 21.33 | 21.06 | 21.31 | 301,787 | +0.22(+1.05%) |
Sep 28, 2005 | 21.11 | 21.19 | 20.99 | 21.09 | 220,774 | -0.05(-0.24%) |
Sep 27, 2005 | 21.13 | 21.19 | 21.02 | 21.14 | 223,458 | -0.10(-0.48%) |
Sep 26, 2005 | 21.23 | 21.32 | 21.14 | 21.24 | 327,529 | +0.12(+0.57%) |
Sep 23, 2005 | 21.12 | 21.15 | 20.91 | 21.12 | 564,253 | -0.15(-0.68%) |
Sep 22, 2005 | 21.15 | 21.27 | 21.04 | 21.26 | 700,066 | -0.06(-0.30%) |
Sep 21, 2005 | 21.60 | 21.60 | 21.23 | 21.33 | 775,078 | -0.22(-1.03%) |
Sep 20, 2005 | 21.68 | 21.78 | 21.47 | 21.55 | 297,839 | -0.07(-0.32%) |
Sep 19, 2005 | 21.70 | 21.71 | 21.57 | 21.62 | 202,297 | -0.10(-0.47%) |
Sep 16, 2005 | 21.66 | 21.76 | 21.56 | 21.72 | 205,140 | +0.09(+0.44%) |
Sep 15, 2005 | 21.61 | 21.71 | 21.57 | 21.62 | 418,965 | -0.34(-1.53%) |
Sep 14, 2005 | 21.97 | 22.16 | 21.93 | 21.96 | 195,664 | -0.09(-0.40%) |
Sep 13, 2005 | 22.16 | 22.17 | 21.97 | 22.05 | 254,885 | -0.26(-1.16%) |
Sep 12, 2005 | 22.25 | 22.34 | 22.21 | 22.31 | 367,167 | -0.37(-1.62%) |
Sep 09, 2005 | 22.50 | 22.75 | 22.39 | 22.68 | 169,923 | +0.06(+0.25%) |
Sep 08, 2005 | 22.64 | 22.73 | 22.58 | 22.62 | 275,099 | -0.30(-1.33%) |
Sep 07, 2005 | 22.87 | 23.02 | 22.73 | 22.92 | 275,573 | +0.01(+0.06%) |
Sep 06, 2005 | 22.93 | 22.93 | 22.80 | 22.91 | 567,411 | +1.01(+4.63%) |
Sep 02, 2005 | 21.88 | 21.96 | 21.71 | 21.90 | 441,390 | +0.46(+2.13%) |
Sep 01, 2005 | 21.26 | 21.50 | 21.24 | 21.44 | 338,109 | +0.32(+1.50%) |
Aug 31, 2005 | 20.85 | 21.12 | 20.79 | 21.12 | 225,353 | +0.13(+0.63%) |
Aug 30, 2005 | 20.91 | 20.99 | 20.81 | 20.99 | 416,754 | -0.13(-0.60%) |
Aug 29, 2005 | 20.93 | 21.16 | 20.90 | 21.12 | 211,141 | +0.06(+0.27%) |
Aug 26, 2005 | 21.21 | 21.30 | 21.04 | 21.06 | 228,828 | -0.07(-0.33%) |
Aug 25, 2005 | 21.29 | 21.29 | 21.06 | 21.13 | 446,601 | +0.35(+1.68%) |
Aug 24, 2005 | 21.01 | 21.01 | 20.75 | 20.78 | 323,896 | -0.13(-0.61%) |
Aug 23, 2005 | 20.85 | 20.95 | 20.80 | 20.91 | 242,093 | +0.08(+0.40%) |
Aug 22, 2005 | 20.90 | 20.99 | 20.77 | 20.83 | 315,211 | -0.10(-0.45%) |
Aug 19, 2005 | 20.81 | 20.95 | 20.75 | 20.92 | 220,616 | +0.03(+0.15%) |
Aug 18, 2005 | 20.81 | 20.99 | 20.77 | 20.89 | 284,416 | -0.14(-0.66%) |
Aug 17, 2005 | 21.05 | 21.11 | 20.99 | 21.03 | 479,133 | -0.06(-0.30%) |
Aug 16, 2005 | 21.22 | 21.22 | 21.05 | 21.09 | 610,366 | -0.37(-1.74%) |
Aug 15, 2005 | 21.26 | 21.49 | 21.19 | 21.47 | 306,209 | -0.08(-0.35%) |
Aug 12, 2005 | 21.50 | 21.57 | 21.41 | 21.54 | 229,144 | -0.16(-0.73%) |
Aug 11, 2005 | 21.65 | 21.72 | 21.58 | 21.70 | 160,132 | +0.15(+0.68%) |
Aug 10, 2005 | 21.54 | 21.75 | 21.50 | 21.55 | 249,831 | -0.42(-1.93%) |
Aug 09, 2005 | 21.85 | 22.00 | 21.80 | 21.98 | 326,265 | +0.13(+0.61%) |
Aug 08, 2005 | 22.04 | 22.04 | 21.83 | 21.85 | 183,031 | -0.03(-0.14%) |
Aug 05, 2005 | 21.92 | 21.95 | 21.81 | 21.88 | 296,892 | -0.14(-0.63%) |
Aug 04, 2005 | 21.81 | 22.32 | 21.75 | 22.02 | 322,791 | -0.13(-0.57%) |
Aug 03, 2005 | 22.07 | 22.18 | 22.06 | 22.14 | 194,243 | +0.04(+0.17%) |
Aug 02, 2005 | 22.02 | 22.14 | 21.95 | 22.11 | 166,449 | +0.05(+0.23%) |
Aug 01, 2005 | 22.10 | 22.10 | 21.99 | 22.06 | 240,356 | +0.44(+2.02%) |
Jul 29, 2005 | 21.53 | 21.71 | 21.49 | 21.62 | 234,671 | -0.30(-1.36%) |
Jul 28, 2005 | 21.88 | 22.02 | 21.64 | 21.92 | 219,668 | +0.10(+0.46%) |
Jul 27, 2005 | 21.73 | 21.86 | 21.64 | 21.81 | 181,135 | +0.22(+1.03%) |
Jul 26, 2005 | 21.49 | 21.70 | 21.45 | 21.59 | 164,238 | -0.04(-0.20%) |
Jul 25, 2005 | 21.49 | 21.72 | 21.45 | 21.64 | 270,835 | -0.01(-0.06%) |
Jul 22, 2005 | 21.62 | 21.73 | 21.55 | 21.65 | 260,728 | -0.14(-0.64%) |
Jul 21, 2005 | 21.84 | 21.94 | 21.56 | 21.79 | 241,777 | -0.06(-0.26%) |
Jul 20, 2005 | 21.54 | 21.91 | 21.49 | 21.85 | 259,307 | +0.28(+1.29%) |
Jul 19, 2005 | 21.42 | 21.66 | 21.39 | 21.57 | 275,257 | -0.25(-1.16%) |
Jul 18, 2005 | 21.83 | 21.98 | 21.73 | 21.82 | 235,460 | -0.26(-1.18%) |
Jul 15, 2005 | 21.98 | 22.15 | 21.93 | 22.08 | 211,298 | -0.10(-0.46%) |
Jul 14, 2005 | 22.29 | 22.33 | 22.12 | 22.18 | 157,131 | -0.03(-0.11%) |
Jul 13, 2005 | 22.18 | 22.24 | 22.07 | 22.21 | 198,981 | -0.02(-0.09%) |
Jul 12, 2005 | 22.07 | 22.34 | 22.04 | 22.23 | 357,692 | +0.47(+2.15%) |
Jul 11, 2005 | 21.66 | 21.83 | 21.64 | 21.76 | 351,849 | +0.46(+2.14%) |
Jul 08, 2005 | 21.05 | 21.36 | 21.04 | 21.30 | 227,722 | +0.13(+0.60%) |
Jul 07, 2005 | 20.85 | 21.21 | 20.83 | 21.18 | 562,990 | -0.25(-1.15%) |
Jul 06, 2005 | 21.56 | 21.66 | 21.40 | 21.42 | 314,421 | +0.00(+0.00%) |
Jul 05, 2005 | 21.37 | 21.49 | 21.28 | 21.42 | 279,205 | -0.26(-1.20%) |
Jul 01, 2005 | 21.72 | 21.74 | 21.63 | 21.68 | 221,090 | +0.12(+0.56%) |
Jun 30, 2005 | 21.72 | 21.74 | 21.53 | 21.56 | 225,669 | -0.15(-0.67%) |
Jun 29, 2005 | 21.68 | 21.90 | 21.64 | 21.71 | 449,286 | -0.27(-1.21%) |
Jun 28, 2005 | 21.77 | 22.00 | 21.73 | 21.97 | 194,085 | +0.25(+1.17%) |
Jun 27, 2005 | 21.74 | 21.82 | 21.65 | 21.72 | 275,257 | -0.15(-0.69%) |
Jun 24, 2005 | 21.89 | 22.00 | 21.83 | 21.87 | 196,612 | -0.10(-0.46%) |
Jun 23, 2005 | 22.16 | 22.26 | 21.88 | 21.97 | 219,037 | -0.16(-0.74%) |
Jun 22, 2005 | 22.10 | 22.23 | 22.06 | 22.14 | 193,453 | -0.01(-0.06%) |
Jun 21, 2005 | 22.16 | 22.26 | 22.02 | 22.15 | 268,624 | +0.03(+0.14%) |
Jun 20, 2005 | 21.85 | 22.13 | 21.81 | 22.12 | 387,697 | -0.17(-0.77%) |
Jun 17, 2005 | 22.23 | 22.29 | 22.10 | 22.29 | 270,045 | +0.32(+1.44%) |
Jun 16, 2005 | 22.00 | 22.11 | 21.79 | 21.97 | 276,836 | +0.09(+0.43%) |
Jun 15, 2005 | 21.88 | 21.97 | 21.69 | 21.88 | 407,911 | +0.19(+0.88%) |
Jun 14, 2005 | 21.55 | 21.72 | 21.55 | 21.69 | 681,273 | +0.40(+1.87%) |
Jun 13, 2005 | 21.34 | 21.43 | 21.16 | 21.29 | 884,676 | -0.12(-0.56%) |
Jun 10, 2005 | 21.59 | 21.60 | 21.28 | 21.41 | 256,622 | +0.11(+0.51%) |
Jun 09, 2005 | 21.31 | 21.37 | 21.12 | 21.30 | 219,195 | -0.04(-0.18%) |
Jun 08, 2005 | 21.59 | 21.68 | 21.34 | 21.34 | 358,955 | +0.00(+0.00%) |
Jun 07, 2005 | 21.19 | 21.43 | 21.16 | 21.34 | 356,902 | +0.22(+1.02%) |
Jun 06, 2005 | 20.97 | 21.15 | 20.83 | 21.12 | 277,783 | +0.13(+0.60%) |
Jun 03, 2005 | 21.18 | 21.18 | 21.00 | 21.00 | 383,591 | -0.31(-1.46%) |
Jun 02, 2005 | 21.28 | 21.36 | 21.23 | 21.31 | 219,510 | -0.02(-0.09%) |