Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.50 | 27.80 | 27.49 | 27.64 | 610,398 | +0.17(+0.63%) |
May 30, 2006 | 28.15 | 28.15 | 27.44 | 27.46 | 561,405 | -0.70(-2.47%) |
May 26, 2006 | 28.36 | 28.36 | 28.02 | 28.16 | 384,460 | -0.22(-0.78%) |
May 25, 2006 | 28.40 | 28.53 | 28.17 | 28.38 | 303,883 | +0.05(+0.19%) |
May 24, 2006 | 28.39 | 28.52 | 28.12 | 28.33 | 288,699 | -0.06(-0.21%) |
May 23, 2006 | 28.78 | 28.78 | 28.39 | 28.39 | 177,754 | -0.33(-1.14%) |
May 22, 2006 | 28.59 | 28.85 | 28.47 | 28.71 | 197,392 | +0.02(+0.07%) |
May 19, 2006 | 28.74 | 28.89 | 28.57 | 28.69 | 288,497 | -0.02(-0.07%) |
May 18, 2006 | 28.72 | 28.94 | 28.46 | 28.71 | 268,454 | -0.04(-0.14%) |
May 17, 2006 | 28.54 | 29.09 | 28.54 | 28.75 | 489,938 | +0.21(+0.73%) |
May 16, 2006 | 28.45 | 28.71 | 28.40 | 28.54 | 945,865 | +0.12(+0.42%) |
May 15, 2006 | 28.33 | 28.58 | 28.33 | 28.43 | 738,957 | +0.03(+0.10%) |
May 12, 2006 | 28.42 | 28.67 | 28.35 | 28.40 | 712,435 | -0.15(-0.52%) |
May 11, 2006 | 28.70 | 28.80 | 28.51 | 28.54 | 356,926 | -0.22(-0.76%) |
May 10, 2006 | 28.60 | 28.89 | 28.51 | 28.76 | 611,613 | +0.08(+0.29%) |
May 09, 2006 | 28.36 | 28.90 | 28.36 | 28.68 | 657,570 | +0.31(+1.10%) |
May 08, 2006 | 28.55 | 28.63 | 28.33 | 28.37 | 393,165 | -0.04(-0.16%) |
May 05, 2006 | 27.17 | 28.97 | 27.17 | 28.41 | 856,583 | +0.97(+3.55%) |
May 04, 2006 | 26.99 | 27.44 | 26.92 | 27.44 | 301,049 | +0.51(+1.89%) |
May 03, 2006 | 26.76 | 27.11 | 26.75 | 26.93 | 319,472 | +0.15(+0.55%) |
May 02, 2006 | 26.68 | 27.02 | 26.68 | 26.78 | 297,404 | +0.15(+0.57%) |
May 01, 2006 | 26.32 | 26.83 | 26.24 | 26.63 | 329,595 | +0.27(+1.01%) |
Apr 28, 2006 | 26.67 | 26.78 | 26.29 | 26.36 | 539,540 | -0.34(-1.26%) |
Apr 27, 2006 | 26.68 | 27.03 | 26.53 | 26.70 | 353,282 | +0.02(+0.07%) |
Apr 26, 2006 | 26.77 | 27.06 | 26.63 | 26.68 | 320,889 | +0.01(+0.02%) |
Apr 25, 2006 | 26.94 | 26.99 | 26.58 | 26.67 | 628,214 | -0.27(-1.01%) |
Apr 24, 2006 | 27.09 | 27.15 | 26.88 | 26.94 | 184,840 | -0.13(-0.49%) |
Apr 21, 2006 | 27.09 | 27.15 | 26.93 | 27.08 | 250,638 | +0.11(+0.42%) |
Apr 20, 2006 | 26.79 | 27.02 | 26.69 | 26.96 | 225,736 | +0.16(+0.59%) |
Apr 19, 2006 | 26.60 | 27.04 | 26.58 | 26.81 | 284,043 | +0.23(+0.87%) |
Apr 18, 2006 | 26.61 | 26.77 | 26.39 | 26.57 | 288,901 | -0.03(-0.11%) |
Apr 17, 2006 | 26.58 | 26.73 | 26.49 | 26.60 | 157,509 | -0.01(-0.04%) |
Apr 13, 2006 | 26.68 | 26.80 | 26.46 | 26.61 | 285,460 | -0.06(-0.24%) |
Apr 12, 2006 | 26.23 | 26.82 | 26.23 | 26.68 | 374,944 | +0.42(+1.62%) |
Apr 11, 2006 | 26.24 | 26.31 | 25.90 | 26.25 | 685,914 | +0.01(+0.04%) |
Apr 10, 2006 | 26.33 | 26.36 | 26.13 | 26.24 | 254,687 | -0.13(-0.51%) |
Apr 07, 2006 | 26.75 | 26.79 | 26.36 | 26.38 | 393,570 | -0.31(-1.15%) |
Apr 06, 2006 | 26.63 | 26.76 | 26.44 | 26.68 | 553,509 | -0.02(-0.07%) |
Apr 05, 2006 | 26.60 | 26.79 | 26.44 | 26.70 | 421,711 | +0.09(+0.35%) |
Apr 04, 2006 | 26.82 | 27.17 | 26.60 | 26.61 | 704,337 | -0.52(-1.93%) |
Apr 03, 2006 | 27.14 | 27.16 | 26.82 | 27.13 | 508,767 | +0.01(+0.05%) |
Mar 31, 2006 | 27.17 | 27.24 | 26.94 | 27.12 | 686,319 | -0.04(-0.16%) |
Mar 30, 2006 | 27.04 | 27.24 | 27.04 | 27.16 | 237,073 | +0.10(+0.37%) |
Mar 29, 2006 | 27.24 | 27.40 | 26.99 | 27.06 | 249,625 | -0.11(-0.42%) |
Mar 28, 2006 | 27.05 | 27.24 | 27.00 | 27.18 | 301,656 | +0.01(+0.04%) |
Mar 27, 2006 | 27.17 | 27.22 | 27.02 | 27.17 | 218,043 | -0.02(-0.07%) |
Mar 24, 2006 | 27.18 | 27.27 | 27.06 | 27.19 | 223,711 | +0.01(+0.05%) |
Mar 23, 2006 | 27.16 | 27.24 | 27.03 | 27.17 | 252,662 | +0.01(+0.04%) |
Mar 22, 2006 | 27.04 | 27.28 | 26.98 | 27.16 | 287,282 | +0.12(+0.46%) |
Mar 21, 2006 | 27.08 | 27.20 | 26.92 | 27.04 | 358,343 | -0.09(-0.33%) |
Mar 20, 2006 | 27.21 | 27.31 | 27.04 | 27.13 | 203,466 | -0.08(-0.31%) |
Mar 17, 2006 | 27.12 | 27.21 | 27.00 | 27.21 | 335,263 | +0.12(+0.44%) |
Mar 16, 2006 | 27.01 | 27.23 | 26.94 | 27.09 | 354,699 | +0.13(+0.48%) |
Mar 15, 2006 | 26.85 | 27.02 | 26.78 | 26.96 | 449,650 | +0.04(+0.15%) |
Mar 14, 2006 | 26.93 | 27.02 | 26.85 | 26.92 | 532,251 | -0.02(-0.09%) |
Mar 13, 2006 | 26.92 | 27.09 | 26.84 | 26.95 | 279,791 | -0.10(-0.37%) |
Mar 10, 2006 | 26.94 | 27.12 | 26.92 | 27.05 | 300,239 | +0.11(+0.40%) |
Mar 09, 2006 | 26.92 | 27.07 | 26.73 | 26.94 | 336,073 | -0.03(-0.11%) |
Mar 08, 2006 | 27.27 | 27.39 | 26.97 | 26.97 | 412,601 | -0.36(-1.30%) |
Mar 07, 2006 | 27.39 | 27.69 | 27.32 | 27.32 | 268,251 | -0.16(-0.58%) |
Mar 06, 2006 | 27.20 | 27.51 | 27.12 | 27.48 | 390,938 | +0.35(+1.27%) |
Mar 03, 2006 | 26.97 | 27.23 | 26.88 | 27.14 | 348,220 | +0.16(+0.59%) |
Mar 02, 2006 | 27.39 | 27.56 | 26.92 | 26.98 | 892,619 | -0.41(-1.51%) |
Mar 01, 2006 | 27.77 | 27.85 | 27.35 | 27.39 | 361,380 | -0.22(-0.79%) |
Feb 28, 2006 | 27.76 | 27.75 | 27.44 | 27.61 | 363,405 | -0.15(-0.53%) |
Feb 27, 2006 | 27.96 | 28.03 | 27.72 | 27.76 | 459,165 | -0.15(-0.53%) |
Feb 24, 2006 | 27.99 | 28.08 | 27.80 | 27.91 | 294,773 | -0.08(-0.28%) |
Feb 23, 2006 | 27.99 | 28.27 | 27.72 | 27.99 | 226,546 | -0.10(-0.37%) |
Feb 22, 2006 | 27.29 | 28.14 | 27.29 | 28.09 | 288,294 | +0.85(+3.12%) |
Feb 21, 2006 | 27.63 | 27.67 | 27.20 | 27.24 | 446,006 | -0.45(-1.64%) |
Feb 17, 2006 | 27.97 | 28.02 | 27.68 | 27.70 | 188,484 | -0.23(-0.81%) |
Feb 16, 2006 | 27.99 | 28.21 | 27.88 | 27.92 | 300,239 | -0.06(-0.23%) |
Feb 15, 2006 | 27.76 | 28.02 | 27.51 | 27.99 | 633,073 | +0.17(+0.62%) |
Feb 14, 2006 | 27.33 | 27.82 | 26.53 | 27.81 | 1,119,368 | +0.48(+1.77%) |
Feb 13, 2006 | 27.86 | 28.26 | 27.30 | 27.33 | 624,368 | -0.53(-1.90%) |
Feb 10, 2006 | 27.66 | 27.99 | 27.66 | 27.86 | 403,895 | +0.20(+0.71%) |
Feb 09, 2006 | 27.75 | 27.94 | 27.65 | 27.66 | 161,963 | -0.05(-0.20%) |
Feb 08, 2006 | 27.96 | 27.99 | 27.65 | 27.71 | 171,478 | -0.16(-0.58%) |
Feb 07, 2006 | 27.64 | 27.95 | 27.64 | 27.88 | 244,969 | +0.17(+0.62%) |
Feb 06, 2006 | 27.88 | 27.95 | 27.60 | 27.71 | 321,092 | +0.02(+0.07%) |
Feb 03, 2006 | 27.51 | 27.69 | 27.36 | 27.69 | 212,576 | +0.12(+0.45%) |
Feb 02, 2006 | 27.78 | 27.80 | 27.46 | 27.56 | 213,184 | -0.22(-0.80%) |
Feb 01, 2006 | 27.73 | 27.97 | 27.72 | 27.78 | 235,251 | -0.06(-0.21%) |
Jan 31, 2006 | 27.79 | 27.88 | 27.63 | 27.84 | 212,981 | -0.02(-0.09%) |
Jan 30, 2006 | 27.69 | 28.06 | 27.40 | 27.87 | 254,079 | +0.14(+0.52%) |
Jan 27, 2006 | 27.83 | 27.95 | 27.69 | 27.72 | 185,245 | -0.10(-0.36%) |
Jan 26, 2006 | 27.62 | 28.16 | 27.61 | 27.82 | 274,325 | +0.26(+0.95%) |
Jan 25, 2006 | 27.85 | 27.85 | 27.39 | 27.56 | 532,454 | -0.29(-1.03%) |
Jan 24, 2006 | 28.01 | 28.01 | 27.81 | 27.85 | 323,724 | -0.16(-0.56%) |
Jan 23, 2006 | 27.87 | 28.09 | 27.84 | 28.01 | 250,030 | +0.07(+0.27%) |
Jan 20, 2006 | 28.27 | 28.27 | 27.78 | 27.93 | 696,037 | -0.48(-1.70%) |
Jan 19, 2006 | 28.40 | 28.66 | 28.36 | 28.42 | 260,963 | +0.01(+0.05%) |
Jan 18, 2006 | 28.69 | 28.86 | 28.40 | 28.40 | 303,276 | -0.33(-1.15%) |
Jan 17, 2006 | 28.74 | 28.80 | 28.53 | 28.73 | 255,092 | -0.06(-0.22%) |
Jan 13, 2006 | 28.74 | 28.94 | 28.72 | 28.80 | 236,263 | +0.10(+0.36%) |
Jan 12, 2006 | 29.05 | 29.10 | 28.62 | 28.69 | 268,049 | -0.41(-1.41%) |
Jan 11, 2006 | 29.08 | 29.20 | 28.86 | 29.10 | 206,098 | +0.02(+0.08%) |
Jan 10, 2006 | 29.04 | 29.23 | 29.03 | 29.08 | 240,920 | -0.05(-0.19%) |
Jan 09, 2006 | 29.48 | 29.54 | 29.13 | 29.13 | 233,429 | -0.26(-0.87%) |
Jan 06, 2006 | 29.46 | 29.59 | 29.34 | 29.39 | 301,858 | +0.01(+0.03%) |
Jan 05, 2006 | 29.49 | 29.49 | 29.24 | 29.38 | 163,785 | -0.02(-0.07%) |
Jan 04, 2006 | 29.03 | 29.51 | 29.00 | 29.40 | 190,711 | +0.44(+1.52%) |
Jan 03, 2006 | 28.76 | 29.05 | 28.50 | 28.96 | 326,355 | +0.20(+0.70%) |
Dec 30, 2005 | 28.80 | 28.99 | 28.55 | 28.76 | 258,128 | -0.14(-0.48%) |
Dec 29, 2005 | 28.75 | 28.94 | 28.72 | 28.90 | 109,325 | +0.15(+0.52%) |
Dec 28, 2005 | 28.47 | 28.83 | 28.47 | 28.75 | 130,177 | +0.33(+1.15%) |
Dec 27, 2005 | 28.78 | 28.85 | 28.28 | 28.42 | 150,828 | -0.36(-1.24%) |
Dec 23, 2005 | 28.57 | 28.78 | 28.53 | 28.78 | 125,926 | +0.28(+0.97%) |
Dec 22, 2005 | 28.65 | 28.77 | 28.36 | 28.50 | 259,748 | -0.15(-0.52%) |
Dec 21, 2005 | 28.56 | 28.83 | 28.52 | 28.65 | 130,987 | +0.09(+0.33%) |
Dec 20, 2005 | 28.46 | 28.83 | 28.41 | 28.55 | 92,521 | +0.10(+0.35%) |
Dec 19, 2005 | 28.79 | 28.79 | 28.39 | 28.46 | 176,337 | -0.33(-1.15%) |
Dec 16, 2005 | 28.85 | 28.98 | 28.79 | 28.79 | 165,809 | -0.04(-0.14%) |
Dec 15, 2005 | 29.27 | 29.30 | 28.77 | 28.83 | 151,840 | -0.48(-1.65%) |
Dec 14, 2005 | 29.04 | 29.38 | 29.04 | 29.31 | 122,079 | +0.27(+0.94%) |
Dec 13, 2005 | 28.85 | 29.14 | 28.78 | 29.04 | 129,368 | -0.04(-0.14%) |
Dec 12, 2005 | 28.96 | 29.14 | 28.93 | 29.08 | 209,742 | +0.21(+0.74%) |
Dec 09, 2005 | 28.63 | 28.92 | 28.50 | 28.87 | 167,631 | +0.25(+0.86%) |
Dec 08, 2005 | 28.64 | 28.75 | 28.43 | 28.62 | 113,374 | -0.00(-0.02%) |
Dec 07, 2005 | 28.91 | 29.03 | 28.57 | 28.62 | 95,153 | -0.26(-0.89%) |
Dec 06, 2005 | 29.19 | 29.41 | 28.82 | 28.88 | 144,754 | -0.26(-0.88%) |
Dec 05, 2005 | 29.44 | 29.44 | 28.94 | 29.14 | 247,196 | -0.37(-1.26%) |
Dec 02, 2005 | 29.39 | 29.51 | 29.14 | 29.51 | 119,447 | +0.06(+0.20%) |
Dec 01, 2005 | 29.49 | 29.50 | 29.32 | 29.45 | 307,122 | +0.16(+0.54%) |
Nov 30, 2005 | 29.34 | 29.46 | 29.26 | 29.29 | 303,276 | -0.05(-0.17%) |
Nov 29, 2005 | 29.27 | 29.40 | 29.26 | 29.34 | 173,705 | +0.20(+0.68%) |
Nov 28, 2005 | 29.26 | 29.29 | 28.96 | 29.14 | 180,993 | -0.19(-0.64%) |
Nov 25, 2005 | 29.36 | 29.39 | 29.20 | 29.33 | 65,595 | -0.03(-0.10%) |
Nov 23, 2005 | 29.28 | 29.47 | 29.28 | 29.36 | 161,355 | +0.00(+0.00%) |
Nov 22, 2005 | 29.33 | 29.45 | 29.24 | 29.36 | 196,785 | +0.03(+0.12%) |
Nov 21, 2005 | 29.55 | 29.55 | 29.16 | 29.33 | 277,362 | -0.23(-0.77%) |
Nov 18, 2005 | 29.17 | 29.57 | 29.12 | 29.55 | 232,012 | +0.55(+1.89%) |
Nov 17, 2005 | 28.94 | 29.04 | 28.45 | 29.00 | 410,171 | +0.12(+0.43%) |
Nov 16, 2005 | 29.30 | 29.35 | 28.72 | 28.88 | 169,454 | -0.41(-1.42%) |
Nov 15, 2005 | 29.30 | 29.61 | 29.12 | 29.30 | 277,766 | -0.05(-0.19%) |
Nov 14, 2005 | 29.09 | 29.40 | 29.00 | 29.35 | 198,809 | +0.33(+1.12%) |
Nov 11, 2005 | 28.98 | 29.02 | 28.75 | 29.02 | 242,742 | +0.08(+0.29%) |
Nov 10, 2005 | 28.63 | 28.98 | 28.29 | 28.94 | 171,073 | +0.38(+1.33%) |
Nov 09, 2005 | 28.47 | 28.79 | 28.20 | 28.56 | 133,214 | +0.06(+0.23%) |
Nov 08, 2005 | 28.73 | 28.74 | 28.11 | 28.50 | 306,110 | -0.36(-1.25%) |
Nov 07, 2005 | 28.89 | 28.99 | 28.58 | 28.86 | 180,791 | -0.02(-0.09%) |
Nov 04, 2005 | 28.86 | 28.92 | 28.61 | 28.88 | 174,717 | +0.06(+0.22%) |
Nov 03, 2005 | 29.34 | 29.34 | 28.75 | 28.82 | 329,392 | -0.40(-1.39%) |
Nov 02, 2005 | 29.18 | 29.34 | 28.86 | 29.22 | 429,405 | -0.08(-0.27%) |
Nov 01, 2005 | 29.74 | 29.76 | 29.03 | 29.30 | 383,043 | -0.56(-1.87%) |
Oct 31, 2005 | 29.54 | 29.86 | 29.04 | 29.86 | 248,816 | +0.44(+1.49%) |
Oct 28, 2005 | 28.99 | 29.42 | 28.70 | 29.42 | 181,398 | +0.55(+1.90%) |
Oct 27, 2005 | 29.08 | 29.14 | 28.53 | 28.87 | 165,607 | -0.19(-0.65%) |
Oct 26, 2005 | 28.69 | 29.09 | 28.69 | 29.06 | 201,036 | +0.25(+0.86%) |
Oct 25, 2005 | 28.65 | 28.81 | 28.41 | 28.81 | 218,043 | +0.06(+0.22%) |
Oct 24, 2005 | 28.34 | 28.85 | 28.32 | 28.75 | 210,349 | +0.41(+1.45%) |
Oct 21, 2005 | 28.28 | 28.63 | 28.12 | 28.34 | 123,496 | +0.06(+0.23%) |
Oct 20, 2005 | 28.61 | 28.73 | 28.19 | 28.27 | 113,171 | -0.38(-1.31%) |
Oct 19, 2005 | 28.40 | 28.74 | 28.09 | 28.65 | 176,944 | +0.25(+0.89%) |
Oct 18, 2005 | 28.65 | 28.71 | 28.37 | 28.40 | 323,319 | -0.25(-0.88%) |
Oct 17, 2005 | 29.17 | 29.17 | 28.11 | 28.65 | 471,110 | -0.63(-2.16%) |
Oct 14, 2005 | 28.61 | 29.30 | 28.64 | 29.28 | 483,662 | +0.68(+2.37%) |
Oct 13, 2005 | 28.63 | 28.80 | 28.25 | 28.60 | 394,582 | -0.02(-0.07%) |
Oct 12, 2005 | 28.72 | 28.99 | 28.25 | 28.62 | 374,337 | -0.17(-0.60%) |
Oct 11, 2005 | 29.75 | 29.75 | 28.62 | 28.80 | 550,675 | -0.96(-3.22%) |
Oct 10, 2005 | 29.53 | 29.75 | 29.39 | 29.75 | 342,349 | +0.26(+0.89%) |
Oct 07, 2005 | 29.42 | 29.53 | 29.34 | 29.49 | 212,374 | +0.07(+0.25%) |
Oct 06, 2005 | 29.30 | 29.48 | 29.10 | 29.42 | 277,969 | +0.07(+0.25%) |
Oct 05, 2005 | 29.46 | 29.54 | 29.20 | 29.34 | 224,116 | -0.16(-0.54%) |
Oct 04, 2005 | 29.65 | 29.78 | 29.50 | 29.50 | 202,049 | -0.12(-0.42%) |
Oct 03, 2005 | 29.64 | 29.64 | 29.16 | 29.63 | 326,355 | -0.00(-0.02%) |
Sep 30, 2005 | 29.37 | 29.64 | 29.05 | 29.63 | 170,263 | +0.17(+0.59%) |
Sep 29, 2005 | 29.17 | 29.49 | 29.03 | 29.46 | 192,533 | +0.25(+0.85%) |
Sep 28, 2005 | 29.12 | 29.29 | 28.80 | 29.21 | 165,809 | +0.09(+0.32%) |
Sep 27, 2005 | 29.04 | 29.13 | 28.91 | 29.12 | 365,834 | +0.10(+0.36%) |
Sep 26, 2005 | 29.10 | 29.24 | 28.82 | 29.01 | 308,742 | -0.02(-0.07%) |
Sep 23, 2005 | 29.03 | 29.22 | 28.65 | 29.03 | 399,441 | +0.33(+1.14%) |
Sep 22, 2005 | 28.59 | 28.74 | 28.17 | 28.71 | 193,546 | +0.12(+0.43%) |
Sep 21, 2005 | 28.82 | 28.85 | 28.58 | 28.58 | 206,300 | -0.36(-1.23%) |
Sep 20, 2005 | 29.15 | 29.34 | 28.82 | 28.94 | 295,582 | -0.09(-0.31%) |
Sep 19, 2005 | 29.19 | 29.21 | 29.03 | 29.03 | 167,227 | -0.16(-0.56%) |
Sep 16, 2005 | 29.14 | 29.19 | 29.02 | 29.19 | 787,951 | +0.03(+0.12%) |
Sep 15, 2005 | 29.02 | 29.24 | 28.96 | 29.16 | 220,269 | +0.13(+0.46%) |
Sep 14, 2005 | 29.13 | 29.17 | 28.85 | 29.02 | 509,779 | -0.11(-0.37%) |
Sep 13, 2005 | 29.31 | 29.35 | 28.54 | 29.13 | 1,051,748 | -0.58(-1.95%) |
Sep 12, 2005 | 29.43 | 29.73 | 29.38 | 29.71 | 271,693 | +0.32(+1.09%) |
Sep 09, 2005 | 29.38 | 29.41 | 29.26 | 29.39 | 271,895 | +0.08(+0.27%) |
Sep 08, 2005 | 29.38 | 29.49 | 29.12 | 29.31 | 293,963 | -0.07(-0.24%) |
Sep 07, 2005 | 29.42 | 29.43 | 29.06 | 29.38 | 225,533 | +0.00(+0.02%) |
Sep 06, 2005 | 29.19 | 29.47 | 29.19 | 29.37 | 571,325 | +0.23(+0.80%) |
Sep 02, 2005 | 29.22 | 29.39 | 29.00 | 29.14 | 746,448 | -0.15(-0.52%) |
Sep 01, 2005 | 29.11 | 29.72 | 28.97 | 29.30 | 1,025,632 | +0.29(+0.99%) |
Aug 31, 2005 | 28.87 | 29.09 | 28.63 | 29.01 | 5,611,621 | +0.26(+0.91%) |
Aug 30, 2005 | 28.97 | 29.04 | 28.61 | 28.75 | 1,116,534 | -0.30(-1.02%) |
Aug 29, 2005 | 28.80 | 29.17 | 28.70 | 29.04 | 653,319 | +0.15(+0.51%) |
Aug 26, 2005 | 28.90 | 28.99 | 28.78 | 28.90 | 1,008,626 | +0.05(+0.17%) |
Aug 25, 2005 | 28.64 | 29.86 | 28.64 | 28.85 | 2,401,914 | +1.33(+4.85%) |
Aug 24, 2005 | 27.50 | 27.54 | 27.36 | 27.51 | 109,527 | +0.02(+0.07%) |
Aug 23, 2005 | 27.56 | 27.64 | 27.46 | 27.49 | 131,595 | -0.07(-0.25%) |
Aug 22, 2005 | 27.46 | 27.61 | 27.43 | 27.56 | 81,184 | +0.09(+0.32%) |
Aug 19, 2005 | 27.36 | 27.49 | 27.32 | 27.47 | 156,699 | +0.06(+0.23%) |
Aug 18, 2005 | 27.40 | 27.51 | 27.13 | 27.41 | 126,128 | -0.09(-0.32%) |
Aug 17, 2005 | 27.49 | 27.59 | 27.40 | 27.50 | 96,570 | -0.07(-0.27%) |
Aug 16, 2005 | 27.71 | 27.95 | 27.48 | 27.57 | 107,908 | -0.11(-0.39%) |
Aug 15, 2005 | 27.49 | 27.83 | 27.49 | 27.68 | 88,877 | +0.12(+0.43%) |
Aug 12, 2005 | 27.45 | 27.83 | 27.33 | 27.56 | 164,190 | +0.13(+0.47%) |
Aug 11, 2005 | 27.66 | 27.73 | 27.17 | 27.43 | 209,742 | -0.25(-0.91%) |
Aug 10, 2005 | 27.71 | 27.95 | 27.50 | 27.69 | 153,460 | -0.02(-0.09%) |
Aug 09, 2005 | 27.88 | 27.98 | 27.66 | 27.71 | 116,006 | -0.10(-0.36%) |
Aug 08, 2005 | 27.88 | 27.91 | 27.57 | 27.81 | 127,141 | -0.03(-0.12%) |
Aug 05, 2005 | 27.95 | 28.22 | 27.68 | 27.84 | 149,815 | -0.23(-0.83%) |
Aug 04, 2005 | 28.20 | 28.25 | 28.01 | 28.08 | 185,650 | -0.33(-1.15%) |
Aug 03, 2005 | 28.15 | 28.73 | 28.15 | 28.40 | 274,527 | +0.10(+0.35%) |
Aug 02, 2005 | 28.42 | 28.57 | 28.25 | 28.30 | 331,619 | -0.07(-0.24%) |
Aug 01, 2005 | 29.14 | 29.46 | 28.36 | 28.37 | 488,724 | -0.13(-0.47%) |
Jul 29, 2005 | 28.21 | 28.51 | 28.16 | 28.51 | 260,760 | +0.30(+1.05%) |
Jul 28, 2005 | 28.04 | 28.27 | 27.95 | 28.21 | 157,711 | +0.22(+0.78%) |
Jul 27, 2005 | 28.13 | 28.20 | 27.81 | 27.99 | 112,766 | +0.13(+0.48%) |
Jul 26, 2005 | 27.79 | 27.98 | 27.74 | 27.86 | 214,398 | +0.08(+0.28%) |
Jul 25, 2005 | 27.56 | 27.86 | 27.48 | 27.78 | 222,901 | +0.24(+0.88%) |
Jul 22, 2005 | 27.36 | 27.54 | 27.22 | 27.54 | 120,257 | +0.21(+0.76%) |
Jul 21, 2005 | 27.44 | 27.56 | 27.21 | 27.33 | 141,717 | +0.01(+0.05%) |
Jul 20, 2005 | 27.29 | 27.44 | 27.13 | 27.31 | 117,220 | +0.02(+0.09%) |
Jul 19, 2005 | 27.17 | 27.34 | 27.17 | 27.29 | 99,000 | +0.22(+0.80%) |
Jul 18, 2005 | 26.92 | 27.11 | 26.92 | 27.07 | 102,644 | +0.04(+0.15%) |
Jul 15, 2005 | 27.04 | 27.08 | 26.99 | 27.03 | 73,085 | -0.07(-0.25%) |
Jul 14, 2005 | 27.25 | 27.34 | 27.10 | 27.10 | 193,546 | -0.15(-0.54%) |
Jul 13, 2005 | 27.26 | 27.32 | 27.13 | 27.25 | 86,650 | -0.08(-0.29%) |
Jul 12, 2005 | 27.06 | 27.33 | 26.94 | 27.33 | 218,447 | +0.27(+0.99%) |
Jul 11, 2005 | 26.77 | 27.06 | 26.77 | 27.06 | 95,355 | +0.27(+1.00%) |
Jul 08, 2005 | 26.86 | 26.86 | 26.60 | 26.80 | 164,595 | -0.10(-0.39%) |
Jul 07, 2005 | 26.70 | 26.96 | 26.43 | 26.90 | 189,699 | +0.08(+0.29%) |
Jul 06, 2005 | 27.31 | 27.31 | 26.70 | 26.82 | 244,766 | -0.56(-2.04%) |
Jul 05, 2005 | 26.97 | 27.61 | 26.80 | 27.38 | 218,245 | +0.33(+1.21%) |
Jul 01, 2005 | 26.98 | 27.17 | 26.98 | 27.05 | 106,693 | +0.12(+0.46%) |
Jun 30, 2005 | 27.05 | 27.10 | 26.82 | 26.93 | 166,822 | +0.00(+0.00%) |
Jun 29, 2005 | 26.85 | 27.04 | 26.83 | 26.93 | 187,877 | +0.08(+0.29%) |
Jun 28, 2005 | 27.06 | 27.06 | 26.76 | 26.85 | 179,576 | -0.20(-0.75%) |
Jun 27, 2005 | 26.80 | 27.08 | 26.72 | 27.05 | 162,570 | +0.30(+1.11%) |
Jun 24, 2005 | 26.65 | 26.77 | 26.58 | 26.76 | 169,251 | +0.05(+0.20%) |
Jun 23, 2005 | 27.09 | 27.10 | 26.68 | 26.70 | 172,085 | -0.43(-1.60%) |
Jun 22, 2005 | 27.02 | 27.14 | 26.90 | 27.14 | 237,478 | +0.12(+0.44%) |
Jun 21, 2005 | 27.16 | 27.18 | 27.01 | 27.02 | 225,331 | -0.15(-0.55%) |
Jun 20, 2005 | 27.18 | 27.20 | 27.10 | 27.17 | 341,337 | -0.01(-0.04%) |
Jun 17, 2005 | 27.24 | 27.27 | 27.13 | 27.18 | 290,116 | -0.06(-0.24%) |
Jun 16, 2005 | 27.24 | 27.24 | 27.07 | 27.24 | 413,006 | -0.06(-0.22%) |
Jun 15, 2005 | 27.39 | 27.41 | 27.22 | 27.30 | 145,969 | -0.04(-0.14%) |
Jun 14, 2005 | 27.26 | 27.45 | 27.15 | 27.34 | 120,460 | +0.02(+0.09%) |
Jun 13, 2005 | 27.29 | 27.35 | 27.02 | 27.31 | 271,895 | -0.06(-0.22%) |
Jun 10, 2005 | 27.24 | 27.38 | 27.12 | 27.37 | 355,711 | +0.14(+0.51%) |
Jun 09, 2005 | 26.85 | 27.24 | 26.81 | 27.24 | 195,368 | +0.31(+1.16%) |
Jun 08, 2005 | 27.08 | 27.14 | 26.89 | 26.92 | 77,134 | -0.07(-0.26%) |
Jun 07, 2005 | 27.00 | 27.27 | 26.93 | 26.99 | 148,601 | -0.01(-0.05%) |
Jun 06, 2005 | 26.91 | 27.06 | 26.85 | 27.01 | 131,595 | +0.12(+0.46%) |
Jun 03, 2005 | 27.04 | 27.04 | 26.80 | 26.89 | 194,760 | -0.13(-0.49%) |
Jun 02, 2005 | 27.24 | 27.24 | 26.76 | 27.02 | 463,214 | -0.17(-0.64%) |