Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.64 | 24.94 | 24.60 | 24.79 | 249,864 | +0.41(+1.67%) |
May 30, 2006 | 24.55 | 24.65 | 24.37 | 24.38 | 122,580 | -0.23(-0.92%) |
May 26, 2006 | 24.39 | 24.61 | 24.38 | 24.61 | 61,133 | +0.23(+0.93%) |
May 25, 2006 | 24.26 | 24.38 | 24.14 | 24.38 | 173,996 | +0.27(+1.12%) |
May 24, 2006 | 23.95 | 24.16 | 23.77 | 24.11 | 412,887 | +0.11(+0.44%) |
May 23, 2006 | 24.37 | 24.50 | 24.01 | 24.01 | 197,195 | -0.35(-1.44%) |
May 22, 2006 | 24.15 | 24.50 | 24.15 | 24.36 | 242,967 | +0.14(+0.59%) |
May 19, 2006 | 24.02 | 24.37 | 23.99 | 24.21 | 261,777 | +0.18(+0.76%) |
May 18, 2006 | 23.95 | 24.19 | 23.95 | 24.03 | 535,782 | +0.06(+0.27%) |
May 17, 2006 | 24.16 | 24.36 | 23.96 | 23.97 | 414,455 | -0.41(-1.66%) |
May 16, 2006 | 24.50 | 24.54 | 24.37 | 24.37 | 211,930 | -0.14(-0.57%) |
May 15, 2006 | 24.45 | 24.60 | 24.33 | 24.51 | 485,621 | +0.12(+0.50%) |
May 12, 2006 | 24.55 | 24.64 | 24.38 | 24.39 | 118,818 | -0.27(-1.10%) |
May 11, 2006 | 24.80 | 24.87 | 24.56 | 24.66 | 146,407 | -0.23(-0.91%) |
May 10, 2006 | 24.66 | 24.91 | 24.66 | 24.89 | 159,574 | +0.16(+0.64%) |
May 09, 2006 | 24.94 | 24.94 | 24.70 | 24.73 | 112,862 | -0.18(-0.72%) |
May 08, 2006 | 24.88 | 25.04 | 24.85 | 24.91 | 108,473 | -0.18(-0.72%) |
May 05, 2006 | 24.66 | 25.09 | 24.66 | 25.09 | 198,135 | +0.50(+2.04%) |
May 04, 2006 | 24.48 | 24.65 | 24.48 | 24.59 | 148,915 | +0.04(+0.18%) |
May 03, 2006 | 24.66 | 24.66 | 24.47 | 24.55 | 158,634 | -0.08(-0.32%) |
May 02, 2006 | 24.30 | 24.66 | 24.30 | 24.62 | 252,999 | +0.31(+1.29%) |
May 01, 2006 | 24.35 | 24.56 | 24.21 | 24.31 | 203,152 | -0.16(-0.65%) |
Apr 28, 2006 | 24.42 | 24.50 | 24.25 | 24.47 | 94,992 | +0.08(+0.31%) |
Apr 27, 2006 | 23.91 | 24.47 | 23.91 | 24.39 | 180,893 | +0.31(+1.28%) |
Apr 26, 2006 | 24.15 | 24.32 | 24.01 | 24.09 | 113,175 | -0.19(-0.79%) |
Apr 25, 2006 | 24.56 | 24.56 | 24.18 | 24.28 | 183,714 | -0.33(-1.34%) |
Apr 24, 2006 | 24.37 | 24.61 | 24.28 | 24.61 | 120,699 | +0.17(+0.69%) |
Apr 21, 2006 | 24.39 | 24.59 | 24.35 | 24.44 | 337,019 | +0.06(+0.26%) |
Apr 20, 2006 | 24.15 | 24.47 | 24.15 | 24.37 | 512,582 | +0.21(+0.86%) |
Apr 19, 2006 | 24.02 | 24.23 | 24.02 | 24.17 | 170,233 | +0.07(+0.28%) |
Apr 18, 2006 | 23.62 | 24.17 | 23.62 | 24.10 | 263,031 | +0.45(+1.92%) |
Apr 17, 2006 | 23.57 | 23.68 | 23.56 | 23.65 | 244,848 | -0.00(-0.01%) |
Apr 13, 2006 | 23.79 | 23.74 | 23.60 | 23.65 | 268,361 | -0.14(-0.58%) |
Apr 12, 2006 | 23.73 | 23.81 | 23.70 | 23.79 | 164,277 | +0.06(+0.26%) |
Apr 11, 2006 | 23.97 | 24.03 | 23.69 | 23.73 | 172,741 | -0.25(-1.05%) |
Apr 10, 2006 | 23.95 | 24.18 | 23.92 | 23.98 | 159,888 | +0.03(+0.11%) |
Apr 07, 2006 | 24.24 | 24.33 | 23.92 | 23.95 | 189,984 | -0.36(-1.50%) |
Apr 06, 2006 | 24.55 | 24.60 | 24.23 | 24.32 | 305,355 | -0.29(-1.19%) |
Apr 05, 2006 | 24.37 | 24.67 | 24.35 | 24.61 | 103,457 | +0.19(+0.78%) |
Apr 04, 2006 | 24.20 | 24.46 | 24.13 | 24.42 | 332,316 | +0.23(+0.94%) |
Apr 03, 2006 | 24.06 | 24.41 | 24.06 | 24.19 | 270,555 | +0.07(+0.28%) |
Mar 31, 2006 | 24.21 | 24.33 | 24.05 | 24.12 | 171,174 | -0.12(-0.49%) |
Mar 30, 2006 | 24.50 | 24.50 | 24.19 | 24.24 | 286,544 | -0.23(-0.95%) |
Mar 29, 2006 | 24.20 | 24.54 | 24.20 | 24.47 | 168,039 | +0.23(+0.95%) |
Mar 28, 2006 | 24.26 | 24.44 | 24.18 | 24.25 | 182,774 | -0.10(-0.41%) |
Mar 27, 2006 | 24.42 | 24.49 | 24.30 | 24.34 | 135,748 | -0.19(-0.77%) |
Mar 24, 2006 | 24.50 | 24.60 | 24.45 | 24.53 | 121,640 | -0.17(-0.67%) |
Mar 23, 2006 | 24.70 | 24.73 | 24.58 | 24.70 | 81,825 | -0.07(-0.27%) |
Mar 22, 2006 | 24.56 | 24.77 | 24.48 | 24.77 | 60,506 | +0.16(+0.65%) |
Mar 21, 2006 | 24.78 | 24.85 | 24.55 | 24.61 | 110,981 | -0.21(-0.86%) |
Mar 20, 2006 | 25.10 | 25.15 | 24.79 | 24.82 | 83,079 | -0.26(-1.04%) |
Mar 17, 2006 | 25.17 | 25.23 | 25.05 | 25.08 | 76,182 | -0.12(-0.47%) |
Mar 16, 2006 | 25.13 | 25.27 | 25.08 | 25.20 | 200,644 | +0.16(+0.65%) |
Mar 15, 2006 | 24.88 | 25.07 | 24.79 | 25.04 | 118,818 | +0.11(+0.42%) |
Mar 14, 2006 | 24.75 | 24.93 | 24.64 | 24.93 | 76,809 | +0.22(+0.89%) |
Mar 13, 2006 | 24.67 | 24.73 | 24.59 | 24.71 | 163,650 | +0.11(+0.45%) |
Mar 10, 2006 | 24.53 | 24.64 | 24.42 | 24.60 | 213,497 | +0.14(+0.59%) |
Mar 09, 2006 | 24.56 | 24.59 | 24.43 | 24.46 | 312,565 | -0.11(-0.44%) |
Mar 08, 2006 | 24.51 | 24.72 | 24.19 | 24.56 | 2,036,223 | +0.04(+0.14%) |
Mar 07, 2006 | 24.62 | 24.62 | 24.41 | 24.53 | 120,699 | -0.07(-0.29%) |
Mar 06, 2006 | 25.04 | 25.04 | 24.58 | 24.60 | 237,951 | -0.51(-2.01%) |
Mar 03, 2006 | 25.07 | 25.29 | 25.03 | 25.11 | 91,230 | -0.09(-0.34%) |
Mar 02, 2006 | 25.15 | 25.19 | 24.98 | 25.19 | 114,743 | -0.03(-0.11%) |
Mar 01, 2006 | 25.26 | 25.26 | 25.12 | 25.22 | 297,203 | -0.02(-0.06%) |
Feb 28, 2006 | 25.42 | 25.47 | 25.14 | 25.24 | 106,592 | -0.18(-0.73%) |
Feb 27, 2006 | 25.34 | 25.48 | 25.33 | 25.42 | 105,024 | +0.21(+0.82%) |
Feb 24, 2006 | 25.14 | 25.28 | 25.14 | 25.21 | 64,582 | +0.09(+0.37%) |
Feb 23, 2006 | 25.23 | 25.25 | 25.10 | 25.12 | 132,299 | -0.13(-0.51%) |
Feb 22, 2006 | 25.12 | 25.28 | 25.12 | 25.25 | 121,953 | +0.15(+0.60%) |
Feb 21, 2006 | 25.04 | 25.26 | 25.04 | 25.10 | 159,261 | +0.06(+0.23%) |
Feb 17, 2006 | 24.75 | 25.11 | 24.75 | 25.04 | 165,217 | +0.28(+1.12%) |
Feb 16, 2006 | 24.59 | 24.78 | 24.59 | 24.77 | 135,748 | +0.18(+0.74%) |
Feb 15, 2006 | 24.56 | 24.69 | 24.47 | 24.58 | 438,595 | +0.06(+0.25%) |
Feb 14, 2006 | 24.60 | 24.60 | 24.28 | 24.52 | 166,785 | -0.08(-0.34%) |
Feb 13, 2006 | 24.60 | 24.63 | 24.55 | 24.61 | 90,289 | +0.01(+0.04%) |
Feb 10, 2006 | 24.58 | 24.80 | 24.51 | 24.60 | 75,868 | -0.02(-0.09%) |
Feb 09, 2006 | 24.51 | 24.77 | 24.51 | 24.62 | 74,300 | +0.06(+0.26%) |
Feb 08, 2006 | 24.66 | 24.69 | 24.49 | 24.55 | 327,927 | -0.04(-0.17%) |
Feb 07, 2006 | 24.75 | 24.75 | 24.56 | 24.60 | 243,280 | -0.15(-0.59%) |
Feb 06, 2006 | 24.53 | 24.76 | 24.53 | 24.74 | 126,343 | +0.14(+0.56%) |
Feb 03, 2006 | 24.53 | 24.71 | 24.45 | 24.61 | 855,558 | -0.16(-0.63%) |
Feb 02, 2006 | 25.01 | 25.01 | 24.62 | 24.76 | 334,511 | -0.26(-1.06%) |
Feb 01, 2006 | 24.95 | 25.08 | 24.95 | 25.03 | 176,190 | +0.01(+0.05%) |
Jan 31, 2006 | 24.91 | 25.08 | 24.89 | 25.01 | 438,595 | +0.04(+0.15%) |
Jan 30, 2006 | 25.14 | 25.14 | 24.98 | 24.98 | 112,235 | -0.14(-0.57%) |
Jan 27, 2006 | 25.07 | 25.29 | 25.04 | 25.12 | 170,547 | +0.10(+0.40%) |
Jan 26, 2006 | 25.24 | 25.36 | 24.89 | 25.02 | 276,512 | -0.15(-0.61%) |
Jan 25, 2006 | 25.47 | 25.62 | 25.05 | 25.17 | 241,713 | -0.34(-1.35%) |
Jan 24, 2006 | 25.34 | 25.52 | 25.33 | 25.52 | 127,910 | +0.19(+0.73%) |
Jan 23, 2006 | 25.28 | 25.40 | 25.28 | 25.33 | 307,863 | +0.03(+0.10%) |
Jan 20, 2006 | 25.47 | 25.63 | 25.28 | 25.31 | 182,460 | -0.18(-0.69%) |
Jan 19, 2006 | 25.26 | 25.50 | 25.24 | 25.48 | 194,687 | +0.19(+0.77%) |
Jan 18, 2006 | 25.20 | 25.37 | 25.20 | 25.29 | 140,764 | +0.04(+0.18%) |
Jan 17, 2006 | 24.82 | 25.24 | 24.82 | 25.24 | 195,314 | +0.22(+0.89%) |
Jan 13, 2006 | 24.82 | 25.02 | 24.82 | 25.02 | 136,688 | +0.19(+0.77%) |
Jan 12, 2006 | 24.87 | 24.98 | 24.81 | 24.83 | 116,937 | -0.01(-0.04%) |
Jan 11, 2006 | 24.94 | 24.94 | 24.78 | 24.84 | 119,445 | -0.05(-0.21%) |
Jan 10, 2006 | 24.83 | 24.94 | 24.74 | 24.89 | 115,370 | +0.01(+0.05%) |
Jan 09, 2006 | 24.91 | 24.98 | 24.77 | 24.88 | 259,583 | -0.06(-0.26%) |
Jan 06, 2006 | 24.77 | 24.98 | 24.73 | 24.94 | 143,585 | +0.22(+0.89%) |
Jan 05, 2006 | 24.94 | 24.94 | 24.70 | 24.72 | 191,865 | -0.16(-0.64%) |
Jan 04, 2006 | 24.82 | 24.91 | 24.63 | 24.88 | 582,808 | +0.04(+0.14%) |
Jan 03, 2006 | 24.35 | 24.88 | 24.35 | 24.84 | 500,042 | +0.46(+1.87%) |
Dec 30, 2005 | 24.41 | 24.42 | 24.25 | 24.39 | 116,937 | -0.05(-0.21%) |
Dec 29, 2005 | 24.53 | 24.58 | 24.44 | 24.44 | 139,196 | -0.08(-0.31%) |
Dec 28, 2005 | 24.57 | 24.64 | 24.43 | 24.52 | 158,634 | -0.05(-0.22%) |
Dec 27, 2005 | 24.66 | 24.69 | 24.50 | 24.57 | 166,785 | -0.13(-0.53%) |
Dec 23, 2005 | 24.63 | 24.75 | 24.63 | 24.70 | 102,203 | +0.07(+0.30%) |
Dec 22, 2005 | 24.62 | 24.65 | 24.53 | 24.63 | 158,320 | -0.11(-0.43%) |
Dec 21, 2005 | 25.14 | 25.14 | 24.69 | 24.73 | 185,595 | -0.25(-1.00%) |
Dec 20, 2005 | 24.89 | 25.01 | 24.84 | 24.98 | 174,623 | +0.08(+0.31%) |
Dec 19, 2005 | 25.26 | 25.26 | 24.85 | 24.91 | 216,632 | -0.33(-1.33%) |
Dec 16, 2005 | 25.35 | 25.41 | 25.24 | 25.24 | 210,362 | +0.01(+0.05%) |
Dec 15, 2005 | 25.20 | 25.35 | 25.14 | 25.23 | 347,992 | +0.03(+0.11%) |
Dec 14, 2005 | 25.06 | 25.25 | 25.06 | 25.20 | 371,504 | +0.28(+1.11%) |
Dec 13, 2005 | 24.70 | 24.94 | 24.65 | 24.92 | 210,676 | +0.26(+1.05%) |
Dec 12, 2005 | 24.82 | 24.94 | 24.62 | 24.66 | 192,492 | -0.12(-0.50%) |
Dec 09, 2005 | 24.56 | 24.86 | 24.56 | 24.79 | 119,132 | +0.21(+0.86%) |
Dec 08, 2005 | 24.34 | 24.67 | 24.34 | 24.58 | 452,076 | +0.24(+0.97%) |
Dec 07, 2005 | 24.48 | 24.58 | 24.26 | 24.34 | 101,576 | -0.15(-0.61%) |
Dec 06, 2005 | 24.53 | 24.63 | 24.46 | 24.49 | 200,017 | -0.04(-0.16%) |
Dec 05, 2005 | 24.43 | 24.53 | 24.35 | 24.53 | 253,313 | +0.03(+0.12%) |
Dec 02, 2005 | 24.58 | 24.58 | 24.39 | 24.50 | 315,700 | -0.05(-0.20%) |
Dec 01, 2005 | 24.45 | 24.61 | 24.43 | 24.55 | 505,058 | +0.21(+0.85%) |
Nov 30, 2005 | 24.61 | 24.63 | 24.34 | 24.34 | 595,034 | -0.27(-1.11%) |
Nov 29, 2005 | 24.70 | 24.77 | 24.55 | 24.62 | 396,585 | +0.09(+0.35%) |
Nov 28, 2005 | 24.64 | 24.66 | 24.46 | 24.53 | 439,222 | -0.13(-0.52%) |
Nov 25, 2005 | 24.56 | 24.68 | 24.56 | 24.66 | 141,704 | +0.11(+0.47%) |
Nov 23, 2005 | 24.32 | 24.65 | 24.32 | 24.54 | 482,486 | +0.21(+0.88%) |
Nov 22, 2005 | 24.24 | 24.38 | 24.14 | 24.33 | 313,506 | +0.06(+0.24%) |
Nov 21, 2005 | 24.25 | 24.33 | 24.19 | 24.27 | 589,705 | +0.03(+0.11%) |
Nov 18, 2005 | 24.25 | 24.33 | 23.91 | 24.25 | 308,803 | +0.04(+0.14%) |
Nov 17, 2005 | 24.11 | 24.25 | 24.06 | 24.21 | 657,422 | +0.38(+1.59%) |
Nov 16, 2005 | 23.73 | 23.95 | 23.73 | 23.83 | 527,944 | +0.13(+0.55%) |
Nov 15, 2005 | 23.67 | 23.88 | 23.58 | 23.70 | 279,647 | +0.00(+0.01%) |
Nov 14, 2005 | 23.84 | 23.86 | 23.63 | 23.70 | 225,724 | -0.14(-0.60%) |
Nov 11, 2005 | 23.95 | 23.98 | 23.71 | 23.84 | 330,122 | -0.19(-0.81%) |
Nov 10, 2005 | 24.13 | 24.20 | 23.70 | 24.03 | 131,672 | -0.10(-0.40%) |
Nov 09, 2005 | 23.92 | 24.24 | 23.92 | 24.13 | 104,397 | +0.18(+0.75%) |
Nov 08, 2005 | 23.90 | 24.10 | 23.82 | 23.95 | 261,777 | -0.03(-0.11%) |
Nov 07, 2005 | 24.17 | 24.19 | 23.89 | 23.98 | 335,765 | -0.08(-0.34%) |
Nov 04, 2005 | 24.15 | 24.24 | 23.99 | 24.06 | 142,645 | -0.02(-0.07%) |
Nov 03, 2005 | 24.19 | 24.25 | 24.06 | 24.08 | 215,692 | +0.01(+0.03%) |
Nov 02, 2005 | 23.92 | 24.07 | 23.73 | 24.07 | 558,981 | +0.15(+0.63%) |
Nov 01, 2005 | 24.20 | 24.26 | 23.90 | 23.92 | 626,072 | -0.43(-1.78%) |
Oct 31, 2005 | 24.26 | 24.53 | 23.95 | 24.35 | 302,847 | +0.17(+0.71%) |
Oct 28, 2005 | 23.78 | 24.18 | 23.77 | 24.18 | 118,818 | +0.47(+1.96%) |
Oct 27, 2005 | 23.99 | 23.99 | 23.66 | 23.72 | 125,089 | -0.21(-0.87%) |
Oct 26, 2005 | 23.99 | 24.28 | 23.92 | 23.92 | 292,814 | -0.33(-1.35%) |
Oct 25, 2005 | 24.21 | 24.44 | 24.05 | 24.25 | 261,464 | +0.06(+0.24%) |
Oct 24, 2005 | 23.78 | 24.24 | 23.73 | 24.19 | 261,464 | +0.57(+2.42%) |
Oct 21, 2005 | 23.40 | 23.74 | 23.40 | 23.62 | 226,038 | +0.31(+1.33%) |
Oct 20, 2005 | 23.92 | 23.98 | 23.23 | 23.31 | 591,586 | -0.65(-2.72%) |
Oct 19, 2005 | 23.77 | 23.97 | 23.45 | 23.96 | 666,827 | +0.09(+0.39%) |
Oct 18, 2005 | 24.29 | 24.29 | 23.78 | 23.87 | 350,186 | -0.42(-1.72%) |
Oct 17, 2005 | 24.02 | 24.42 | 24.02 | 24.29 | 152,991 | +0.26(+1.08%) |
Oct 14, 2005 | 23.98 | 24.04 | 23.73 | 24.03 | 448,000 | +0.26(+1.07%) |
Oct 13, 2005 | 24.22 | 24.22 | 23.60 | 23.78 | 693,789 | -0.51(-2.11%) |
Oct 12, 2005 | 24.75 | 24.89 | 24.22 | 24.29 | 822,640 | -0.46(-1.86%) |
Oct 11, 2005 | 24.77 | 25.01 | 24.74 | 24.75 | 407,871 | +0.00(+0.00%) |
Oct 10, 2005 | 25.14 | 25.14 | 24.69 | 24.75 | 272,123 | -0.41(-1.62%) |
Oct 07, 2005 | 24.90 | 25.22 | 24.90 | 25.16 | 130,105 | +0.22(+0.90%) |
Oct 06, 2005 | 25.26 | 25.28 | 24.55 | 24.93 | 571,835 | -0.33(-1.30%) |
Oct 05, 2005 | 25.98 | 26.03 | 25.26 | 25.26 | 287,485 | -0.79(-3.05%) |
Oct 04, 2005 | 26.54 | 26.59 | 26.06 | 26.06 | 210,362 | -0.46(-1.72%) |
Oct 03, 2005 | 26.16 | 26.53 | 26.16 | 26.51 | 362,726 | +0.31(+1.19%) |
Sep 30, 2005 | 26.28 | 26.34 | 26.10 | 26.20 | 149,542 | -0.04(-0.13%) |
Sep 29, 2005 | 25.92 | 26.32 | 25.85 | 26.24 | 146,720 | +0.28(+1.08%) |
Sep 28, 2005 | 25.78 | 26.00 | 25.77 | 25.95 | 156,439 | +0.22(+0.87%) |
Sep 27, 2005 | 25.69 | 25.80 | 25.56 | 25.73 | 317,581 | +0.07(+0.27%) |
Sep 26, 2005 | 25.63 | 25.73 | 25.57 | 25.66 | 292,814 | +0.14(+0.56%) |
Sep 23, 2005 | 25.52 | 25.54 | 25.33 | 25.52 | 185,282 | -0.04(-0.16%) |
Sep 22, 2005 | 25.69 | 25.69 | 25.44 | 25.56 | 216,946 | -0.21(-0.82%) |
Sep 21, 2005 | 26.18 | 26.20 | 25.60 | 25.77 | 278,707 | -0.39(-1.49%) |
Sep 20, 2005 | 26.29 | 26.40 | 26.13 | 26.16 | 209,422 | -0.13(-0.50%) |
Sep 19, 2005 | 26.28 | 26.42 | 26.23 | 26.29 | 197,195 | -0.01(-0.02%) |
Sep 16, 2005 | 26.16 | 26.34 | 26.08 | 26.30 | 207,227 | +0.18(+0.70%) |
Sep 15, 2005 | 26.00 | 26.13 | 26.00 | 26.11 | 208,795 | +0.18(+0.70%) |
Sep 14, 2005 | 25.88 | 26.01 | 25.83 | 25.93 | 120,072 | +0.11(+0.42%) |
Sep 13, 2005 | 25.99 | 26.04 | 25.82 | 25.82 | 240,145 | -0.22(-0.86%) |
Sep 12, 2005 | 26.04 | 26.09 | 25.91 | 26.05 | 193,746 | -0.01(-0.02%) |
Sep 09, 2005 | 25.96 | 26.11 | 25.83 | 26.05 | 195,941 | +0.30(+1.16%) |
Sep 08, 2005 | 25.92 | 25.98 | 25.73 | 25.75 | 96,559 | -0.20(-0.77%) |
Sep 07, 2005 | 25.96 | 25.96 | 25.84 | 25.95 | 238,264 | -0.02(-0.06%) |
Sep 06, 2005 | 25.73 | 26.03 | 25.73 | 25.97 | 190,298 | +0.27(+1.06%) |
Sep 02, 2005 | 25.75 | 25.84 | 25.68 | 25.70 | 165,531 | -0.05(-0.19%) |
Sep 01, 2005 | 25.47 | 25.77 | 25.34 | 25.75 | 195,314 | +0.34(+1.34%) |
Aug 31, 2005 | 25.15 | 25.41 | 25.11 | 25.41 | 122,580 | +0.26(+1.03%) |
Aug 30, 2005 | 25.12 | 25.18 | 24.94 | 25.15 | 263,345 | -0.02(-0.08%) |
Aug 29, 2005 | 24.84 | 25.17 | 24.82 | 25.17 | 116,624 | +0.11(+0.46%) |
Aug 26, 2005 | 24.99 | 25.20 | 24.99 | 25.05 | 223,530 | -0.08(-0.33%) |
Aug 25, 2005 | 25.03 | 25.15 | 24.99 | 25.14 | 127,910 | +0.18(+0.73%) |
Aug 24, 2005 | 25.04 | 25.29 | 24.93 | 24.95 | 216,632 | -0.07(-0.29%) |
Aug 23, 2005 | 24.96 | 25.09 | 24.93 | 25.03 | 205,660 | +0.12(+0.50%) |
Aug 22, 2005 | 24.82 | 24.92 | 24.77 | 24.90 | 96,246 | +0.16(+0.66%) |
Aug 19, 2005 | 24.57 | 24.74 | 24.57 | 24.74 | 95,305 | +0.20(+0.81%) |
Aug 18, 2005 | 24.47 | 24.58 | 24.29 | 24.54 | 108,786 | +0.09(+0.38%) |
Aug 17, 2005 | 24.54 | 24.54 | 24.26 | 24.45 | 263,345 | -0.07(-0.30%) |
Aug 16, 2005 | 24.85 | 24.89 | 24.50 | 24.52 | 179,639 | -0.38(-1.54%) |
Aug 15, 2005 | 24.85 | 24.93 | 24.75 | 24.91 | 143,585 | +0.10(+0.39%) |
Aug 12, 2005 | 24.86 | 24.89 | 24.62 | 24.81 | 153,931 | -0.03(-0.10%) |
Aug 11, 2005 | 24.70 | 24.93 | 24.69 | 24.84 | 92,484 | +0.13(+0.53%) |
Aug 10, 2005 | 24.88 | 25.03 | 24.57 | 24.70 | 195,314 | +0.08(+0.31%) |
Aug 09, 2005 | 24.47 | 24.68 | 24.47 | 24.63 | 322,284 | +0.21(+0.86%) |
Aug 08, 2005 | 25.00 | 25.02 | 24.40 | 24.42 | 555,219 | -0.51(-2.03%) |
Aug 05, 2005 | 25.30 | 25.30 | 24.78 | 24.92 | 265,853 | -0.44(-1.74%) |
Aug 04, 2005 | 25.51 | 25.52 | 25.33 | 25.36 | 143,272 | -0.20(-0.80%) |
Aug 03, 2005 | 25.49 | 25.74 | 25.37 | 25.57 | 314,446 | +0.11(+0.41%) |
Aug 02, 2005 | 25.14 | 25.47 | 25.14 | 25.46 | 174,936 | +0.52(+2.08%) |
Aug 01, 2005 | 25.24 | 25.25 | 24.94 | 24.94 | 342,348 | -0.25(-0.98%) |
Jul 29, 2005 | 25.25 | 25.34 | 25.17 | 25.19 | 204,719 | -0.02(-0.08%) |
Jul 28, 2005 | 25.11 | 25.24 | 24.98 | 25.21 | 117,251 | +0.17(+0.67%) |
Jul 27, 2005 | 24.96 | 25.06 | 24.94 | 25.04 | 228,546 | +0.12(+0.50%) |
Jul 26, 2005 | 24.94 | 25.07 | 24.91 | 24.91 | 192,179 | -0.02(-0.06%) |
Jul 25, 2005 | 25.03 | 25.11 | 24.90 | 24.93 | 185,282 | -0.02(-0.08%) |
Jul 22, 2005 | 24.71 | 24.98 | 24.71 | 24.95 | 176,190 | +0.24(+0.98%) |
Jul 21, 2005 | 25.09 | 25.09 | 24.62 | 24.71 | 361,472 | -0.41(-1.65%) |
Jul 20, 2005 | 24.98 | 25.13 | 24.87 | 25.12 | 177,131 | +0.07(+0.29%) |
Jul 19, 2005 | 24.98 | 25.08 | 24.91 | 25.05 | 280,588 | +0.09(+0.36%) |
Jul 18, 2005 | 25.06 | 25.06 | 24.96 | 24.96 | 110,040 | -0.05(-0.19%) |
Jul 15, 2005 | 24.99 | 25.11 | 24.93 | 25.01 | 104,084 | +0.01(+0.03%) |
Jul 14, 2005 | 25.41 | 25.43 | 24.89 | 25.00 | 310,998 | -0.29(-1.15%) |
Jul 13, 2005 | 25.29 | 25.35 | 25.20 | 25.29 | 139,196 | +0.03(+0.13%) |
Jul 12, 2005 | 25.23 | 25.31 | 25.10 | 25.26 | 215,378 | +0.09(+0.37%) |
Jul 11, 2005 | 25.05 | 25.20 | 25.04 | 25.17 | 222,902 | +0.17(+0.68%) |
Jul 08, 2005 | 24.69 | 25.01 | 24.69 | 25.00 | 148,288 | +0.23(+0.93%) |
Jul 07, 2005 | 24.33 | 24.77 | 24.30 | 24.77 | 317,895 | +0.19(+0.77%) |
Jul 06, 2005 | 24.98 | 24.99 | 24.58 | 24.58 | 236,070 | -0.41(-1.62%) |
Jul 05, 2005 | 24.88 | 25.03 | 24.77 | 24.99 | 215,692 | +0.06(+0.24%) |
Jul 01, 2005 | 24.75 | 24.93 | 24.74 | 24.92 | 1,113,260 | +0.25(+1.02%) |
Jun 30, 2005 | 24.69 | 24.83 | 24.67 | 24.67 | 152,050 | +0.05(+0.22%) |
Jun 29, 2005 | 24.69 | 24.77 | 24.56 | 24.62 | 167,098 | -0.07(-0.30%) |
Jun 28, 2005 | 24.54 | 24.69 | 24.54 | 24.69 | 187,163 | +0.22(+0.91%) |
Jun 27, 2005 | 24.23 | 24.48 | 24.23 | 24.47 | 258,956 | +0.19(+0.78%) |
Jun 24, 2005 | 24.49 | 24.55 | 24.28 | 24.28 | 257,702 | -0.21(-0.87%) |
Jun 23, 2005 | 24.47 | 24.63 | 24.43 | 24.49 | 257,388 | +0.06(+0.25%) |
Jun 22, 2005 | 24.34 | 24.47 | 24.27 | 24.43 | 121,013 | +0.17(+0.71%) |
Jun 21, 2005 | 24.31 | 24.31 | 24.21 | 24.26 | 165,844 | -0.00(-0.01%) |
Jun 20, 2005 | 24.13 | 24.29 | 24.08 | 24.26 | 138,883 | -0.06(-0.25%) |
Jun 17, 2005 | 24.24 | 24.42 | 24.18 | 24.32 | 139,510 | +0.17(+0.71%) |
Jun 16, 2005 | 24.20 | 24.21 | 23.99 | 24.15 | 142,331 | -0.02(-0.09%) |
Jun 15, 2005 | 24.24 | 24.29 | 24.02 | 24.18 | 104,084 | -0.08(-0.34%) |
Jun 14, 2005 | 24.12 | 24.33 | 24.12 | 24.26 | 172,114 | +0.07(+0.28%) |
Jun 13, 2005 | 24.03 | 24.20 | 23.98 | 24.19 | 100,322 | +0.11(+0.45%) |
Jun 10, 2005 | 24.00 | 24.10 | 23.95 | 24.08 | 350,813 | +0.14(+0.60%) |
Jun 09, 2005 | 23.85 | 23.94 | 23.75 | 23.94 | 108,786 | +0.03(+0.13%) |
Jun 08, 2005 | 23.93 | 24.03 | 23.87 | 23.91 | 106,278 | +0.03(+0.11%) |
Jun 07, 2005 | 23.87 | 24.15 | 23.87 | 23.88 | 557,727 | +0.04(+0.15%) |
Jun 06, 2005 | 23.83 | 23.85 | 23.76 | 23.85 | 113,802 | +0.03(+0.13%) |
Jun 03, 2005 | 23.86 | 23.92 | 23.71 | 23.81 | 259,583 | +0.02(+0.09%) |
Jun 02, 2005 | 23.84 | 23.85 | 23.76 | 23.79 | 142,645 | -0.02(-0.09%) |