Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.75 | 32.61 | 31.58 | 32.23 | 525,967 | +0.67(+2.13%) |
May 30, 2006 | 31.82 | 32.08 | 31.48 | 31.56 | 376,342 | -0.47(-1.45%) |
May 26, 2006 | 31.83 | 32.08 | 31.79 | 32.02 | 166,765 | +0.37(+1.17%) |
May 25, 2006 | 31.35 | 31.65 | 31.24 | 31.65 | 1,189,449 | +0.43(+1.38%) |
May 24, 2006 | 31.22 | 31.22 | 30.18 | 31.22 | 480,584 | +0.00(+0.00%) |
May 23, 2006 | 31.22 | 31.89 | 30.96 | 31.22 | 368,321 | +0.31(+1.00%) |
May 22, 2006 | 30.54 | 31.28 | 30.21 | 30.91 | 224,672 | +0.06(+0.20%) |
May 19, 2006 | 30.58 | 31.27 | 30.23 | 30.85 | 199,528 | +0.15(+0.48%) |
May 18, 2006 | 31.22 | 31.38 | 30.67 | 30.71 | 298,828 | -0.35(-1.14%) |
May 17, 2006 | 31.45 | 31.74 | 30.96 | 31.06 | 580,210 | +0.38(+1.24%) |
May 16, 2006 | 31.27 | 31.55 | 30.34 | 30.68 | 365,600 | -0.67(-2.14%) |
May 15, 2006 | 31.51 | 31.53 | 30.69 | 31.35 | 343,135 | -0.26(-0.82%) |
May 12, 2006 | 32.97 | 32.99 | 31.52 | 31.61 | 344,351 | -1.51(-4.55%) |
May 11, 2006 | 34.69 | 34.79 | 32.95 | 33.12 | 427,434 | -1.62(-4.66%) |
May 10, 2006 | 34.37 | 34.75 | 33.96 | 34.74 | 195,747 | +0.18(+0.52%) |
May 09, 2006 | 34.18 | 34.56 | 33.75 | 34.56 | 164,346 | +0.15(+0.43%) |
May 08, 2006 | 33.69 | 34.44 | 33.69 | 34.41 | 212,186 | +0.46(+1.34%) |
May 05, 2006 | 33.62 | 34.23 | 33.47 | 33.95 | 359,144 | +0.28(+0.82%) |
May 04, 2006 | 33.88 | 34.37 | 33.55 | 33.68 | 559,711 | -0.21(-0.61%) |
May 03, 2006 | 33.90 | 34.14 | 33.68 | 33.88 | 224,815 | -0.11(-0.33%) |
May 02, 2006 | 33.86 | 34.37 | 33.62 | 34.00 | 219,274 | +0.09(+0.25%) |
May 01, 2006 | 34.61 | 35.36 | 33.55 | 33.91 | 300,054 | -0.69(-1.99%) |
Apr 28, 2006 | 34.25 | 34.62 | 34.11 | 34.60 | 270,871 | +0.18(+0.53%) |
Apr 27, 2006 | 34.45 | 34.50 | 33.55 | 34.42 | 228,596 | -0.29(-0.84%) |
Apr 26, 2006 | 34.11 | 35.03 | 34.06 | 34.71 | 206,211 | +0.72(+2.13%) |
Apr 25, 2006 | 34.44 | 34.72 | 32.82 | 33.99 | 398,915 | +0.15(+0.43%) |
Apr 24, 2006 | 34.45 | 34.45 | 33.41 | 33.84 | 383,989 | -0.77(-2.21%) |
Apr 21, 2006 | 33.81 | 34.96 | 33.62 | 34.61 | 332,191 | +0.86(+2.55%) |
Apr 20, 2006 | 34.06 | 34.54 | 33.44 | 33.75 | 251,934 | -0.13(-0.38%) |
Apr 19, 2006 | 33.62 | 34.20 | 33.57 | 33.87 | 288,673 | -0.05(-0.15%) |
Apr 18, 2006 | 32.51 | 34.15 | 32.40 | 33.93 | 534,377 | +1.41(+4.34%) |
Apr 17, 2006 | 32.25 | 32.55 | 31.90 | 32.51 | 143,398 | +0.18(+0.56%) |
Apr 13, 2006 | 31.78 | 32.57 | 31.48 | 32.33 | 59,360 | +0.40(+1.27%) |
Apr 12, 2006 | 31.91 | 32.00 | 31.28 | 31.93 | 183,992 | +0.02(+0.05%) |
Apr 11, 2006 | 32.88 | 32.88 | 31.87 | 31.91 | 193,307 | -0.78(-2.40%) |
Apr 10, 2006 | 32.41 | 32.98 | 31.97 | 32.69 | 178,055 | +0.28(+0.88%) |
Apr 07, 2006 | 32.54 | 32.76 | 31.93 | 32.41 | 156,732 | +0.09(+0.27%) |
Apr 06, 2006 | 31.93 | 32.45 | 31.71 | 32.32 | 62,168 | +0.26(+0.81%) |
Apr 05, 2006 | 31.71 | 32.19 | 31.66 | 32.07 | 257,367 | +0.28(+0.89%) |
Apr 04, 2006 | 32.02 | 32.04 | 31.65 | 31.78 | 243,085 | -0.05(-0.16%) |
Apr 03, 2006 | 32.08 | 32.38 | 31.66 | 31.83 | 163,203 | -0.28(-0.89%) |
Mar 31, 2006 | 32.01 | 32.36 | 31.90 | 32.12 | 268,682 | +0.03(+0.08%) |
Mar 30, 2006 | 32.84 | 32.84 | 31.95 | 32.09 | 206,721 | -0.64(-1.95%) |
Mar 29, 2006 | 32.68 | 32.83 | 32.45 | 32.73 | 140,332 | +0.02(+0.05%) |
Mar 28, 2006 | 32.76 | 33.07 | 32.47 | 32.71 | 227,224 | -0.20(-0.60%) |
Mar 27, 2006 | 33.22 | 33.58 | 32.60 | 32.91 | 132,866 | -0.52(-1.55%) |
Mar 24, 2006 | 33.01 | 33.62 | 32.83 | 33.43 | 166,912 | +0.31(+0.94%) |
Mar 23, 2006 | 33.56 | 33.59 | 32.59 | 33.12 | 259,377 | -0.40(-1.21%) |
Mar 22, 2006 | 32.62 | 33.56 | 32.30 | 33.52 | 253,107 | +0.96(+2.94%) |
Mar 21, 2006 | 31.93 | 33.00 | 31.68 | 32.57 | 237,593 | +0.56(+1.75%) |
Mar 20, 2006 | 31.65 | 32.51 | 31.65 | 32.01 | 233,958 | +0.18(+0.57%) |
Mar 17, 2006 | 32.51 | 32.51 | 31.64 | 31.82 | 513,445 | -0.56(-1.73%) |
Mar 16, 2006 | 31.44 | 32.50 | 31.29 | 32.38 | 339,720 | +0.95(+3.01%) |
Mar 15, 2006 | 31.45 | 31.49 | 31.14 | 31.44 | 295,049 | +0.16(+0.52%) |
Mar 14, 2006 | 30.79 | 31.43 | 30.62 | 31.27 | 263,049 | +0.52(+1.68%) |
Mar 13, 2006 | 30.86 | 31.05 | 30.60 | 30.76 | 156,096 | +0.06(+0.20%) |
Mar 10, 2006 | 30.77 | 30.79 | 30.24 | 30.70 | 202,254 | +0.10(+0.34%) |
Mar 09, 2006 | 30.17 | 30.86 | 30.17 | 30.59 | 219,294 | +0.40(+1.34%) |
Mar 08, 2006 | 29.86 | 30.42 | 29.58 | 30.19 | 191,084 | +0.12(+0.40%) |
Mar 07, 2006 | 30.25 | 30.40 | 29.80 | 30.07 | 210,228 | -0.21(-0.68%) |
Mar 06, 2006 | 30.33 | 30.75 | 30.21 | 30.27 | 353,542 | -0.19(-0.62%) |
Mar 03, 2006 | 30.28 | 31.00 | 29.97 | 30.46 | 173,649 | -0.04(-0.14%) |
Mar 02, 2006 | 30.77 | 30.95 | 30.13 | 30.51 | 120,644 | -0.48(-1.56%) |
Mar 01, 2006 | 30.57 | 31.18 | 30.28 | 30.99 | 103,673 | +0.43(+1.41%) |
Feb 28, 2006 | 30.94 | 31.12 | 29.87 | 30.56 | 289,178 | -0.38(-1.23%) |
Feb 27, 2006 | 30.23 | 31.44 | 30.23 | 30.94 | 368,587 | +0.71(+2.34%) |
Feb 24, 2006 | 30.83 | 30.85 | 29.75 | 30.23 | 257,140 | -0.69(-2.23%) |
Feb 23, 2006 | 30.42 | 30.96 | 29.97 | 30.92 | 207,755 | +0.40(+1.30%) |
Feb 22, 2006 | 30.36 | 30.86 | 29.69 | 30.52 | 333,674 | +0.29(+0.97%) |
Feb 21, 2006 | 30.98 | 31.01 | 29.86 | 30.23 | 299,376 | -0.81(-2.61%) |
Feb 17, 2006 | 31.16 | 31.16 | 30.79 | 31.04 | 231,134 | -0.01(-0.03%) |
Feb 16, 2006 | 31.27 | 31.58 | 31.00 | 31.05 | 307,908 | -0.22(-0.69%) |
Feb 15, 2006 | 31.11 | 31.37 | 30.46 | 31.27 | 687,859 | +1.20(+3.98%) |
Feb 14, 2006 | 29.93 | 30.14 | 26.71 | 30.07 | 3,289,748 | -1.45(-4.59%) |
Feb 13, 2006 | 30.83 | 31.78 | 30.76 | 31.51 | 173,240 | +0.40(+1.27%) |
Feb 10, 2006 | 31.63 | 31.83 | 30.71 | 31.12 | 475,869 | -0.87(-2.72%) |
Feb 09, 2006 | 32.94 | 32.94 | 31.97 | 31.99 | 397,286 | -0.95(-2.88%) |
Feb 08, 2006 | 33.33 | 33.53 | 32.56 | 32.94 | 210,889 | -0.37(-1.11%) |
Feb 07, 2006 | 33.66 | 33.76 | 32.94 | 33.31 | 233,561 | -0.25(-0.74%) |
Feb 06, 2006 | 33.59 | 34.01 | 33.05 | 33.56 | 230,312 | +0.15(+0.44%) |
Feb 03, 2006 | 33.52 | 33.93 | 32.49 | 33.41 | 222,850 | -0.20(-0.59%) |
Feb 02, 2006 | 33.50 | 34.00 | 33.00 | 33.61 | 220,241 | +0.17(+0.52%) |
Feb 01, 2006 | 33.61 | 33.97 | 33.17 | 33.44 | 243,669 | -0.16(-0.46%) |
Jan 31, 2006 | 33.03 | 33.84 | 32.59 | 33.59 | 259,011 | +0.54(+1.64%) |
Jan 30, 2006 | 32.12 | 33.22 | 31.94 | 33.05 | 193,329 | +0.78(+2.43%) |
Jan 27, 2006 | 32.51 | 32.70 | 31.65 | 32.26 | 195,901 | -0.24(-0.74%) |
Jan 26, 2006 | 31.25 | 32.69 | 31.25 | 32.51 | 230,467 | +1.09(+3.48%) |
Jan 25, 2006 | 31.61 | 31.61 | 30.82 | 31.41 | 331,099 | +0.03(+0.11%) |
Jan 24, 2006 | 31.01 | 31.72 | 30.75 | 31.38 | 365,931 | +0.50(+1.62%) |
Jan 23, 2006 | 31.44 | 31.70 | 30.57 | 30.88 | 332,597 | -0.52(-1.65%) |
Jan 20, 2006 | 31.69 | 31.82 | 31.19 | 31.39 | 206,913 | -0.19(-0.60%) |
Jan 19, 2006 | 31.33 | 31.82 | 31.12 | 31.58 | 235,048 | +0.22(+0.71%) |
Jan 18, 2006 | 31.19 | 31.58 | 30.79 | 31.36 | 225,501 | -0.25(-0.79%) |
Jan 17, 2006 | 31.17 | 31.67 | 31.08 | 31.61 | 269,603 | +0.23(+0.74%) |
Jan 13, 2006 | 31.22 | 31.53 | 31.14 | 31.38 | 176,441 | +0.28(+0.89%) |
Jan 12, 2006 | 31.26 | 31.26 | 30.70 | 31.10 | 204,808 | +0.00(+0.00%) |
Jan 11, 2006 | 31.35 | 31.40 | 30.68 | 31.10 | 359,532 | -0.21(-0.66%) |
Jan 10, 2006 | 31.71 | 31.71 | 31.23 | 31.31 | 204,015 | -0.46(-1.44%) |
Jan 09, 2006 | 31.23 | 31.86 | 31.01 | 31.76 | 493,912 | +0.73(+2.36%) |
Jan 06, 2006 | 30.22 | 31.14 | 30.19 | 31.03 | 362,464 | +0.81(+2.68%) |
Jan 05, 2006 | 31.17 | 31.17 | 30.15 | 30.22 | 660,771 | -1.00(-3.20%) |
Jan 04, 2006 | 30.95 | 31.91 | 30.89 | 31.22 | 393,901 | +0.04(+0.14%) |
Jan 03, 2006 | 31.45 | 32.07 | 29.43 | 31.18 | 978,545 | -0.39(-1.23%) |
Dec 30, 2005 | 32.30 | 32.47 | 31.35 | 31.57 | 393,358 | -0.92(-2.84%) |
Dec 29, 2005 | 32.69 | 33.14 | 32.32 | 32.49 | 114,532 | -0.27(-0.82%) |
Dec 28, 2005 | 32.94 | 32.94 | 32.17 | 32.76 | 111,227 | +0.06(+0.18%) |
Dec 27, 2005 | 33.59 | 33.87 | 32.54 | 32.69 | 137,003 | -0.89(-2.64%) |
Dec 23, 2005 | 33.24 | 33.72 | 33.24 | 33.58 | 89,609 | +0.14(+0.41%) |
Dec 22, 2005 | 33.13 | 33.59 | 33.13 | 33.44 | 192,408 | +0.28(+0.83%) |
Dec 21, 2005 | 32.76 | 33.33 | 32.60 | 33.17 | 235,513 | +0.70(+2.15%) |
Dec 20, 2005 | 32.73 | 32.97 | 32.45 | 32.47 | 159,231 | -0.08(-0.24%) |
Dec 19, 2005 | 33.31 | 33.31 | 32.39 | 32.55 | 207,418 | -0.43(-1.31%) |
Dec 16, 2005 | 33.55 | 33.67 | 32.93 | 32.98 | 430,894 | -0.57(-1.69%) |
Dec 15, 2005 | 34.15 | 34.25 | 33.31 | 33.55 | 210,331 | -0.43(-1.27%) |
Dec 14, 2005 | 33.94 | 34.66 | 33.90 | 33.98 | 151,691 | +0.20(+0.59%) |
Dec 13, 2005 | 34.26 | 34.26 | 33.40 | 33.78 | 237,292 | -0.21(-0.61%) |
Dec 12, 2005 | 34.01 | 34.69 | 33.99 | 33.99 | 445,465 | -0.03(-0.08%) |
Dec 09, 2005 | 33.38 | 34.20 | 32.57 | 34.01 | 465,780 | +0.90(+2.70%) |
Dec 08, 2005 | 33.03 | 33.30 | 32.78 | 33.12 | 497,495 | +0.29(+0.89%) |
Dec 07, 2005 | 33.11 | 33.16 | 32.43 | 32.82 | 321,809 | -0.09(-0.29%) |
Dec 06, 2005 | 33.16 | 33.67 | 32.91 | 32.92 | 201,751 | -0.08(-0.23%) |
Dec 05, 2005 | 33.75 | 34.42 | 32.13 | 33.00 | 229,385 | -0.75(-2.22%) |
Dec 02, 2005 | 33.63 | 33.95 | 33.10 | 33.75 | 110,917 | +0.04(+0.13%) |
Dec 01, 2005 | 33.42 | 34.32 | 33.20 | 33.70 | 208,634 | +0.59(+1.77%) |
Nov 30, 2005 | 33.40 | 33.60 | 32.95 | 33.12 | 239,717 | -0.39(-1.16%) |
Nov 29, 2005 | 33.45 | 33.81 | 33.30 | 33.50 | 121,486 | +0.21(+0.62%) |
Nov 28, 2005 | 34.14 | 34.15 | 32.88 | 33.30 | 297,833 | -0.96(-2.82%) |
Nov 25, 2005 | 34.27 | 34.27 | 33.74 | 34.26 | 58,184 | +0.34(+1.02%) |
Nov 23, 2005 | 34.18 | 34.46 | 33.85 | 33.92 | 238,636 | -1.20(-3.41%) |
Nov 22, 2005 | 34.68 | 35.25 | 34.29 | 35.12 | 219,629 | +0.36(+1.04%) |
Nov 21, 2005 | 34.45 | 34.97 | 34.28 | 34.75 | 334,194 | +0.60(+1.77%) |
Nov 18, 2005 | 33.16 | 34.23 | 33.00 | 34.15 | 330,636 | +1.40(+4.26%) |
Nov 17, 2005 | 31.90 | 32.89 | 31.88 | 32.76 | 284,852 | +0.04(+0.13%) |
Nov 16, 2005 | 32.52 | 33.11 | 32.43 | 32.71 | 349,953 | +0.11(+0.34%) |
Nov 15, 2005 | 32.63 | 33.13 | 32.36 | 32.60 | 270,139 | -0.03(-0.08%) |
Nov 14, 2005 | 32.73 | 32.94 | 32.39 | 32.63 | 215,827 | +0.13(+0.40%) |
Nov 11, 2005 | 32.70 | 33.17 | 32.37 | 32.50 | 481,996 | -0.23(-0.71%) |
Nov 10, 2005 | 31.48 | 33.29 | 31.42 | 32.73 | 502,008 | +1.27(+4.02%) |
Nov 09, 2005 | 30.86 | 31.50 | 30.70 | 31.46 | 292,415 | +0.67(+2.18%) |
Nov 08, 2005 | 30.65 | 31.03 | 30.29 | 30.79 | 337,172 | -0.13(-0.42%) |
Nov 07, 2005 | 30.64 | 31.16 | 30.54 | 30.92 | 156,204 | +0.39(+1.27%) |
Nov 04, 2005 | 30.32 | 30.82 | 30.03 | 30.53 | 381,790 | +0.25(+0.82%) |
Nov 03, 2005 | 30.73 | 31.20 | 30.15 | 30.28 | 329,519 | -0.23(-0.76%) |
Nov 02, 2005 | 29.97 | 30.63 | 29.97 | 30.52 | 315,626 | +0.33(+1.08%) |
Nov 01, 2005 | 30.17 | 30.58 | 30.15 | 30.19 | 236,974 | -0.34(-1.13%) |
Oct 31, 2005 | 29.77 | 30.74 | 29.71 | 30.53 | 250,803 | +0.82(+2.75%) |
Oct 28, 2005 | 28.64 | 29.77 | 28.54 | 29.71 | 266,573 | +1.03(+3.57%) |
Oct 27, 2005 | 29.56 | 29.88 | 28.49 | 28.69 | 389,930 | -1.36(-4.53%) |
Oct 26, 2005 | 30.32 | 30.47 | 29.90 | 30.05 | 464,942 | -0.08(-0.26%) |
Oct 25, 2005 | 30.08 | 30.23 | 29.82 | 30.13 | 210,461 | +0.16(+0.52%) |
Oct 24, 2005 | 29.67 | 30.15 | 29.67 | 29.97 | 196,047 | +0.36(+1.22%) |
Oct 21, 2005 | 29.01 | 29.76 | 29.01 | 29.61 | 223,713 | +0.47(+1.60%) |
Oct 20, 2005 | 28.84 | 29.59 | 28.84 | 29.15 | 197,822 | +0.22(+0.74%) |
Oct 19, 2005 | 28.10 | 28.93 | 28.10 | 28.93 | 294,842 | +0.59(+2.10%) |
Oct 18, 2005 | 28.88 | 29.01 | 28.06 | 28.34 | 156,960 | -0.34(-1.17%) |
Oct 17, 2005 | 28.72 | 29.06 | 28.18 | 28.67 | 134,101 | -0.12(-0.42%) |
Oct 14, 2005 | 28.82 | 29.11 | 28.28 | 28.79 | 346,814 | +0.20(+0.69%) |
Oct 13, 2005 | 29.43 | 29.43 | 28.18 | 28.59 | 457,419 | -0.95(-3.21%) |
Oct 12, 2005 | 30.23 | 30.49 | 29.52 | 29.54 | 297,001 | -0.82(-2.69%) |
Oct 11, 2005 | 30.64 | 30.80 | 30.27 | 30.36 | 283,028 | -0.06(-0.20%) |
Oct 10, 2005 | 30.42 | 30.60 | 29.89 | 30.42 | 181,839 | -0.16(-0.51%) |
Oct 07, 2005 | 30.75 | 31.07 | 30.38 | 30.58 | 170,870 | -0.01(-0.03%) |
Oct 06, 2005 | 30.65 | 31.57 | 30.04 | 30.58 | 160,516 | -0.19(-0.62%) |
Oct 05, 2005 | 31.48 | 31.48 | 30.77 | 30.77 | 95,252 | -0.83(-2.62%) |
Oct 04, 2005 | 31.75 | 31.88 | 31.39 | 31.60 | 114,548 | -0.10(-0.33%) |
Oct 03, 2005 | 31.70 | 31.87 | 31.48 | 31.70 | 270,479 | -0.03(-0.08%) |
Sep 30, 2005 | 31.58 | 31.74 | 31.35 | 31.73 | 153,126 | +0.07(+0.22%) |
Sep 29, 2005 | 30.78 | 31.75 | 30.62 | 31.66 | 187,538 | +0.86(+2.80%) |
Sep 28, 2005 | 31.01 | 31.09 | 30.76 | 30.80 | 147,740 | -0.21(-0.67%) |
Sep 27, 2005 | 31.50 | 31.56 | 30.92 | 31.01 | 176,410 | -0.34(-1.07%) |
Sep 26, 2005 | 31.33 | 31.64 | 30.90 | 31.34 | 204,551 | +0.22(+0.69%) |
Sep 23, 2005 | 31.13 | 31.21 | 30.56 | 31.13 | 292,740 | +0.12(+0.39%) |
Sep 22, 2005 | 31.01 | 31.50 | 30.86 | 31.01 | 357,096 | +0.03(+0.08%) |
Sep 21, 2005 | 30.94 | 31.31 | 30.83 | 30.98 | 154,554 | -0.16(-0.50%) |
Sep 20, 2005 | 31.33 | 31.57 | 31.08 | 31.14 | 347,068 | -0.09(-0.30%) |
Sep 19, 2005 | 31.00 | 31.26 | 30.95 | 31.23 | 273,877 | +0.24(+0.78%) |
Sep 16, 2005 | 31.14 | 31.27 | 30.81 | 30.99 | 385,014 | -0.03(-0.08%) |
Sep 15, 2005 | 30.75 | 31.12 | 30.64 | 31.02 | 107,193 | +0.28(+0.90%) |
Sep 14, 2005 | 30.77 | 31.02 | 30.53 | 30.74 | 166,609 | +0.16(+0.51%) |
Sep 13, 2005 | 30.76 | 31.01 | 30.58 | 30.58 | 257,924 | -0.34(-1.09%) |
Sep 12, 2005 | 30.63 | 31.09 | 30.63 | 30.92 | 203,266 | +0.19(+0.62%) |
Sep 09, 2005 | 30.80 | 30.81 | 30.23 | 30.73 | 223,585 | -0.25(-0.81%) |
Sep 08, 2005 | 30.86 | 31.13 | 30.65 | 30.98 | 171,545 | -0.03(-0.08%) |
Sep 07, 2005 | 31.08 | 31.11 | 30.73 | 31.01 | 117,438 | +0.01(+0.03%) |
Sep 06, 2005 | 31.14 | 31.52 | 30.80 | 31.00 | 149,826 | +0.21(+0.67%) |
Sep 02, 2005 | 30.83 | 31.17 | 30.64 | 30.79 | 249,211 | +0.16(+0.51%) |
Sep 01, 2005 | 30.19 | 30.80 | 29.97 | 30.64 | 194,795 | +0.25(+0.82%) |
Aug 31, 2005 | 29.59 | 30.39 | 29.53 | 30.39 | 281,111 | +0.62(+2.08%) |
Aug 30, 2005 | 29.53 | 29.91 | 29.34 | 29.77 | 176,490 | +0.00(+0.00%) |
Aug 29, 2005 | 28.89 | 29.77 | 28.59 | 29.77 | 185,609 | +0.59(+2.04%) |
Aug 26, 2005 | 28.95 | 29.26 | 28.11 | 29.17 | 199,242 | +0.23(+0.80%) |
Aug 25, 2005 | 28.46 | 29.03 | 28.42 | 28.94 | 163,478 | +0.47(+1.66%) |
Aug 24, 2005 | 28.77 | 28.85 | 28.11 | 28.47 | 403,186 | -0.37(-1.28%) |
Aug 23, 2005 | 29.20 | 29.38 | 28.56 | 28.84 | 283,791 | -0.37(-1.27%) |
Aug 22, 2005 | 29.44 | 29.48 | 28.91 | 29.21 | 246,284 | -0.03(-0.09%) |
Aug 19, 2005 | 29.20 | 29.28 | 28.93 | 29.23 | 130,415 | -0.05(-0.18%) |
Aug 18, 2005 | 29.44 | 29.61 | 29.00 | 29.28 | 199,023 | -0.22(-0.73%) |
Aug 17, 2005 | 29.22 | 30.03 | 29.09 | 29.50 | 200,569 | +0.12(+0.41%) |
Aug 16, 2005 | 29.80 | 30.01 | 29.31 | 29.38 | 170,506 | -0.59(-1.98%) |
Aug 15, 2005 | 29.28 | 30.09 | 29.19 | 29.97 | 148,444 | +0.65(+2.23%) |
Aug 12, 2005 | 29.52 | 29.88 | 28.76 | 29.32 | 177,024 | -0.33(-1.10%) |
Aug 11, 2005 | 28.81 | 29.87 | 28.80 | 29.65 | 232,252 | +0.78(+2.72%) |
Aug 10, 2005 | 28.53 | 29.19 | 28.53 | 28.86 | 308,100 | +0.46(+1.61%) |
Aug 09, 2005 | 28.35 | 28.50 | 27.88 | 28.41 | 198,988 | +0.20(+0.70%) |
Aug 08, 2005 | 28.38 | 28.72 | 28.04 | 28.21 | 139,282 | -0.06(-0.21%) |
Aug 05, 2005 | 28.64 | 28.66 | 28.08 | 28.27 | 183,009 | -0.47(-1.65%) |
Aug 04, 2005 | 29.91 | 29.91 | 28.66 | 28.74 | 197,206 | -1.25(-4.16%) |
Aug 03, 2005 | 29.17 | 30.15 | 28.91 | 29.99 | 252,072 | +0.78(+2.65%) |
Aug 02, 2005 | 29.50 | 29.67 | 28.71 | 29.22 | 415,038 | -0.44(-1.48%) |
Aug 01, 2005 | 29.93 | 30.27 | 29.25 | 29.65 | 253,400 | -0.36(-1.21%) |
Jul 29, 2005 | 29.28 | 30.32 | 29.01 | 30.02 | 437,420 | +0.76(+2.59%) |
Jul 28, 2005 | 28.16 | 29.26 | 28.13 | 29.26 | 380,846 | +1.03(+3.66%) |
Jul 27, 2005 | 27.97 | 28.42 | 27.09 | 28.22 | 313,249 | +0.50(+1.80%) |
Jul 26, 2005 | 27.25 | 27.91 | 26.78 | 27.73 | 181,541 | +0.53(+1.93%) |
Jul 25, 2005 | 28.10 | 28.37 | 27.17 | 27.20 | 446,554 | -0.78(-2.80%) |
Jul 22, 2005 | 26.75 | 28.00 | 26.75 | 27.98 | 304,156 | +1.30(+4.87%) |
Jul 21, 2005 | 26.90 | 27.73 | 26.54 | 26.68 | 242,817 | -0.17(-0.64%) |
Jul 20, 2005 | 25.84 | 27.17 | 25.73 | 26.86 | 257,831 | +0.86(+3.31%) |
Jul 19, 2005 | 25.61 | 25.99 | 25.44 | 25.99 | 391,217 | +0.47(+1.86%) |
Jul 18, 2005 | 25.78 | 25.80 | 25.39 | 25.52 | 192,415 | -0.31(-1.20%) |
Jul 15, 2005 | 25.37 | 25.86 | 25.37 | 25.83 | 217,384 | +0.37(+1.45%) |
Jul 14, 2005 | 26.00 | 26.10 | 25.24 | 25.46 | 199,416 | -0.15(-0.61%) |
Jul 13, 2005 | 25.19 | 25.73 | 24.89 | 25.61 | 213,861 | +0.44(+1.74%) |
Jul 12, 2005 | 25.62 | 25.66 | 25.05 | 25.18 | 226,509 | -0.32(-1.25%) |
Jul 11, 2005 | 25.39 | 25.90 | 25.31 | 25.49 | 777,121 | +0.82(+3.32%) |
Jul 08, 2005 | 24.63 | 24.96 | 24.29 | 24.68 | 249,428 | +0.22(+0.92%) |
Jul 07, 2005 | 24.67 | 24.68 | 24.23 | 24.45 | 190,762 | -0.20(-0.80%) |
Jul 06, 2005 | 24.68 | 25.42 | 24.52 | 24.65 | 154,774 | +0.05(+0.21%) |
Jul 05, 2005 | 24.73 | 24.74 | 24.24 | 24.60 | 191,339 | -0.01(-0.03%) |
Jul 01, 2005 | 24.53 | 24.85 | 24.24 | 24.61 | 165,448 | +0.26(+1.06%) |
Jun 30, 2005 | 24.93 | 24.93 | 24.30 | 24.35 | 207,141 | -0.39(-1.57%) |
Jun 29, 2005 | 24.27 | 24.99 | 24.27 | 24.74 | 180,037 | +0.42(+1.74%) |
Jun 28, 2005 | 23.62 | 24.35 | 23.62 | 24.31 | 262,328 | +0.76(+3.22%) |
Jun 27, 2005 | 23.34 | 23.58 | 23.20 | 23.56 | 325,169 | +0.20(+0.85%) |
Jun 24, 2005 | 24.06 | 24.06 | 23.21 | 23.36 | 460,021 | -0.58(-2.41%) |
Jun 23, 2005 | 25.53 | 25.53 | 23.76 | 23.94 | 430,862 | -1.78(-6.93%) |
Jun 22, 2005 | 24.84 | 25.84 | 24.84 | 25.72 | 298,070 | +0.82(+3.29%) |
Jun 21, 2005 | 24.53 | 24.94 | 24.46 | 24.90 | 284,915 | +0.39(+1.58%) |
Jun 20, 2005 | 24.62 | 24.67 | 24.26 | 24.51 | 220,326 | -0.11(-0.45%) |
Jun 17, 2005 | 24.08 | 24.68 | 23.91 | 24.62 | 513,716 | +0.60(+2.51%) |
Jun 16, 2005 | 23.65 | 24.07 | 23.62 | 24.02 | 269,812 | +0.37(+1.57%) |
Jun 15, 2005 | 23.62 | 23.83 | 23.22 | 23.65 | 257,512 | +0.08(+0.33%) |
Jun 14, 2005 | 23.10 | 23.57 | 22.90 | 23.57 | 261,100 | +0.56(+2.43%) |
Jun 13, 2005 | 22.88 | 23.10 | 22.52 | 23.01 | 205,870 | +0.03(+0.11%) |
Jun 10, 2005 | 22.61 | 23.12 | 22.47 | 22.99 | 458,154 | +0.45(+1.99%) |
Jun 09, 2005 | 22.62 | 22.62 | 22.34 | 22.54 | 462,315 | +0.11(+0.50%) |
Jun 08, 2005 | 24.07 | 24.07 | 22.39 | 22.43 | 606,656 | -1.53(-6.40%) |
Jun 07, 2005 | 24.28 | 24.57 | 23.94 | 23.96 | 205,949 | -0.26(-1.07%) |
Jun 06, 2005 | 24.52 | 24.72 | 24.13 | 24.22 | 152,010 | -0.08(-0.32%) |
Jun 03, 2005 | 24.83 | 25.01 | 24.15 | 24.30 | 256,195 | -0.53(-2.15%) |
Jun 02, 2005 | 24.42 | 25.36 | 24.42 | 24.83 | 496,825 | +0.39(+1.59%) |