Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.08 | 28.65 | 28.07 | 28.61 | 677,256 | +1.07(+3.90%) |
May 30, 2006 | 27.95 | 27.95 | 27.43 | 27.53 | 1,017,018 | -0.64(-2.28%) |
May 26, 2006 | 27.98 | 28.21 | 27.70 | 28.18 | 672,719 | +0.19(+0.68%) |
May 25, 2006 | 27.82 | 28.07 | 27.63 | 27.98 | 664,132 | +0.17(+0.62%) |
May 24, 2006 | 27.95 | 27.97 | 27.42 | 27.81 | 865,527 | -0.46(-1.64%) |
May 23, 2006 | 28.27 | 28.55 | 28.21 | 28.27 | 739,311 | +0.41(+1.46%) |
May 22, 2006 | 27.99 | 28.06 | 27.41 | 27.87 | 611,637 | -0.70(-2.46%) |
May 19, 2006 | 28.59 | 28.66 | 28.21 | 28.57 | 594,138 | +0.01(+0.04%) |
May 18, 2006 | 28.70 | 28.86 | 28.42 | 28.56 | 454,312 | +0.01(+0.02%) |
May 17, 2006 | 29.33 | 29.43 | 28.42 | 28.55 | 907,329 | -1.26(-4.22%) |
May 16, 2006 | 29.87 | 29.94 | 29.60 | 29.81 | 446,373 | +0.22(+0.75%) |
May 15, 2006 | 29.50 | 29.75 | 29.40 | 29.59 | 495,142 | -0.33(-1.09%) |
May 12, 2006 | 30.14 | 30.29 | 29.75 | 29.92 | 577,774 | -0.44(-1.46%) |
May 11, 2006 | 30.59 | 30.59 | 30.32 | 30.36 | 497,734 | -0.52(-1.70%) |
May 10, 2006 | 30.90 | 30.95 | 30.67 | 30.88 | 399,224 | -0.24(-0.77%) |
May 09, 2006 | 31.09 | 31.19 | 30.95 | 31.13 | 302,173 | -0.06(-0.18%) |
May 08, 2006 | 31.34 | 31.35 | 31.05 | 31.18 | 523,820 | -0.27(-0.84%) |
May 05, 2006 | 31.19 | 31.45 | 31.08 | 31.45 | 495,790 | +0.65(+2.10%) |
May 04, 2006 | 30.71 | 30.87 | 30.66 | 30.80 | 317,565 | -0.12(-0.40%) |
May 03, 2006 | 30.90 | 30.93 | 30.73 | 30.92 | 414,779 | -0.57(-1.80%) |
May 02, 2006 | 31.28 | 31.50 | 31.23 | 31.49 | 349,969 | +0.72(+2.33%) |
May 01, 2006 | 31.00 | 31.14 | 30.68 | 30.77 | 328,906 | +0.01(+0.02%) |
Apr 28, 2006 | 30.67 | 31.05 | 30.61 | 30.77 | 319,185 | +0.27(+0.89%) |
Apr 27, 2006 | 30.08 | 30.57 | 29.92 | 30.50 | 457,553 | +0.30(+1.00%) |
Apr 26, 2006 | 30.23 | 30.31 | 30.11 | 30.19 | 271,226 | +0.15(+0.49%) |
Apr 25, 2006 | 30.21 | 30.24 | 29.91 | 30.05 | 313,190 | +0.10(+0.35%) |
Apr 24, 2006 | 29.90 | 30.00 | 29.72 | 29.94 | 297,960 | -0.02(-0.08%) |
Apr 21, 2006 | 29.94 | 30.13 | 29.76 | 29.96 | 317,241 | +0.13(+0.43%) |
Apr 20, 2006 | 29.79 | 29.92 | 29.68 | 29.84 | 285,646 | -0.26(-0.86%) |
Apr 19, 2006 | 29.74 | 30.14 | 29.72 | 30.09 | 351,590 | +0.23(+0.79%) |
Apr 18, 2006 | 29.53 | 29.88 | 29.45 | 29.86 | 293,423 | +0.30(+1.00%) |
Apr 17, 2006 | 29.76 | 29.87 | 29.56 | 29.56 | 251,135 | +0.05(+0.17%) |
Apr 13, 2006 | 29.55 | 29.61 | 29.32 | 29.51 | 205,283 | -0.03(-0.10%) |
Apr 12, 2006 | 29.40 | 29.67 | 29.40 | 29.55 | 525,440 | +0.22(+0.74%) |
Apr 11, 2006 | 29.51 | 29.56 | 29.22 | 29.33 | 539,050 | -0.46(-1.53%) |
Apr 10, 2006 | 30.01 | 30.02 | 29.73 | 29.79 | 271,064 | -0.21(-0.70%) |
Apr 07, 2006 | 30.05 | 30.14 | 29.67 | 30.00 | 722,785 | +0.23(+0.79%) |
Apr 06, 2006 | 29.61 | 29.81 | 29.51 | 29.76 | 638,695 | +0.31(+1.07%) |
Apr 05, 2006 | 29.29 | 29.54 | 29.19 | 29.45 | 443,943 | +0.18(+0.61%) |
Apr 04, 2006 | 29.00 | 29.32 | 28.93 | 29.27 | 295,206 | +0.49(+1.69%) |
Apr 03, 2006 | 28.53 | 29.00 | 28.47 | 28.78 | 333,605 | -0.10(-0.36%) |
Mar 31, 2006 | 29.05 | 29.05 | 28.79 | 28.88 | 346,567 | -0.25(-0.87%) |
Mar 30, 2006 | 29.11 | 29.43 | 29.03 | 29.14 | 617,308 | +0.45(+1.57%) |
Mar 29, 2006 | 28.45 | 28.82 | 28.45 | 28.69 | 692,972 | +0.08(+0.28%) |
Mar 28, 2006 | 28.87 | 28.92 | 28.53 | 28.61 | 449,776 | -0.41(-1.43%) |
Mar 27, 2006 | 29.08 | 29.12 | 28.91 | 29.02 | 257,616 | -0.35(-1.20%) |
Mar 24, 2006 | 29.28 | 29.44 | 29.17 | 29.37 | 225,050 | +0.07(+0.23%) |
Mar 23, 2006 | 29.38 | 29.50 | 29.16 | 29.30 | 366,820 | -0.15(-0.50%) |
Mar 22, 2006 | 29.15 | 29.48 | 29.15 | 29.45 | 370,384 | +0.44(+1.53%) |
Mar 21, 2006 | 29.09 | 29.27 | 28.96 | 29.01 | 422,232 | -0.47(-1.59%) |
Mar 20, 2006 | 29.58 | 29.63 | 29.35 | 29.48 | 439,244 | +0.11(+0.38%) |
Mar 17, 2006 | 29.38 | 29.39 | 29.17 | 29.37 | 372,653 | +0.30(+1.04%) |
Mar 16, 2006 | 28.85 | 29.16 | 28.84 | 29.06 | 279,165 | +0.11(+0.38%) |
Mar 15, 2006 | 28.90 | 28.96 | 28.66 | 28.95 | 1,474,086 | -0.05(-0.17%) |
Mar 14, 2006 | 28.79 | 29.06 | 28.77 | 29.00 | 599,485 | +0.56(+1.97%) |
Mar 13, 2006 | 28.40 | 28.58 | 28.38 | 28.44 | 341,544 | +0.20(+0.70%) |
Mar 10, 2006 | 28.01 | 28.28 | 27.93 | 28.24 | 422,070 | +0.67(+2.44%) |
Mar 09, 2006 | 27.75 | 27.82 | 27.57 | 27.57 | 193,455 | -0.27(-0.95%) |
Mar 08, 2006 | 27.70 | 27.94 | 27.59 | 27.84 | 332,471 | -0.09(-0.31%) |
Mar 07, 2006 | 27.77 | 28.02 | 27.76 | 27.92 | 349,321 | -0.23(-0.83%) |
Mar 06, 2006 | 28.34 | 28.37 | 28.05 | 28.16 | 304,765 | -0.21(-0.74%) |
Mar 03, 2006 | 28.09 | 28.49 | 28.09 | 28.37 | 303,307 | +0.01(+0.04%) |
Mar 02, 2006 | 28.32 | 28.36 | 28.06 | 28.35 | 300,066 | -0.10(-0.37%) |
Mar 01, 2006 | 28.39 | 28.61 | 28.36 | 28.46 | 426,444 | -0.47(-1.62%) |
Feb 28, 2006 | 28.94 | 29.09 | 28.77 | 28.93 | 482,180 | -0.01(-0.04%) |
Feb 27, 2006 | 28.91 | 29.04 | 28.85 | 28.94 | 377,999 | +0.06(+0.19%) |
Feb 24, 2006 | 28.95 | 29.07 | 28.87 | 28.88 | 378,323 | +0.09(+0.32%) |
Feb 23, 2006 | 28.88 | 29.01 | 28.74 | 28.79 | 516,043 | +0.11(+0.39%) |
Feb 22, 2006 | 28.51 | 28.73 | 28.50 | 28.68 | 537,430 | +0.86(+3.11%) |
Feb 21, 2006 | 27.79 | 27.87 | 27.69 | 27.82 | 426,444 | -0.31(-1.10%) |
Feb 17, 2006 | 28.03 | 28.20 | 28.02 | 28.13 | 292,775 | -0.08(-0.28%) |
Feb 16, 2006 | 27.98 | 28.21 | 27.88 | 28.21 | 377,189 | +0.21(+0.75%) |
Feb 15, 2006 | 27.87 | 28.07 | 27.78 | 28.00 | 379,134 | -0.33(-1.18%) |
Feb 14, 2006 | 28.04 | 28.37 | 27.94 | 28.33 | 357,584 | +0.29(+1.03%) |
Feb 13, 2006 | 28.04 | 28.19 | 27.88 | 28.04 | 580,204 | +0.25(+0.89%) |
Feb 10, 2006 | 27.81 | 27.90 | 27.58 | 27.79 | 427,092 | +0.49(+1.81%) |
Feb 09, 2006 | 27.16 | 27.49 | 27.13 | 27.30 | 369,250 | +0.46(+1.72%) |
Feb 08, 2006 | 26.80 | 26.91 | 26.60 | 26.84 | 273,657 | +0.18(+0.67%) |
Feb 07, 2006 | 26.80 | 26.87 | 26.64 | 26.66 | 292,937 | -0.09(-0.32%) |
Feb 06, 2006 | 26.98 | 27.00 | 26.66 | 26.74 | 202,204 | -0.02(-0.09%) |
Feb 03, 2006 | 26.58 | 26.85 | 26.51 | 26.77 | 259,398 | -0.14(-0.50%) |
Feb 02, 2006 | 26.99 | 27.11 | 26.79 | 26.90 | 416,237 | -0.06(-0.21%) |
Feb 01, 2006 | 27.03 | 27.22 | 26.88 | 26.96 | 406,029 | +0.59(+2.22%) |
Jan 31, 2006 | 26.29 | 26.57 | 26.26 | 26.37 | 282,730 | +0.03(+0.12%) |
Jan 30, 2006 | 26.46 | 26.47 | 26.20 | 26.34 | 342,516 | -0.45(-1.68%) |
Jan 27, 2006 | 26.95 | 26.98 | 26.72 | 26.79 | 323,236 | +0.28(+1.07%) |
Jan 26, 2006 | 26.47 | 26.66 | 26.43 | 26.51 | 312,380 | +0.52(+2.02%) |
Jan 25, 2006 | 26.10 | 26.10 | 25.83 | 25.98 | 366,820 | +0.00(+0.00%) |
Jan 24, 2006 | 25.85 | 26.09 | 25.80 | 25.98 | 743,037 | -0.36(-1.36%) |
Jan 23, 2006 | 26.22 | 26.34 | 26.08 | 26.34 | 688,598 | +0.40(+1.55%) |
Jan 20, 2006 | 26.48 | 26.51 | 25.90 | 25.94 | 304,603 | -0.42(-1.59%) |
Jan 19, 2006 | 26.42 | 26.53 | 26.27 | 26.36 | 562,544 | +0.15(+0.57%) |
Jan 18, 2006 | 26.21 | 26.29 | 26.08 | 26.21 | 459,011 | -0.36(-1.35%) |
Jan 17, 2006 | 26.55 | 26.61 | 26.42 | 26.57 | 363,741 | -0.57(-2.11%) |
Jan 13, 2006 | 27.19 | 27.22 | 27.05 | 27.14 | 189,891 | -0.07(-0.25%) |
Jan 12, 2006 | 27.29 | 27.43 | 27.15 | 27.21 | 330,527 | -0.09(-0.32%) |
Jan 11, 2006 | 27.09 | 27.36 | 27.07 | 27.30 | 311,408 | +0.28(+1.03%) |
Jan 10, 2006 | 26.98 | 27.08 | 26.93 | 27.02 | 284,026 | -0.38(-1.37%) |
Jan 09, 2006 | 27.06 | 27.47 | 26.96 | 27.40 | 363,579 | -0.09(-0.31%) |
Jan 06, 2006 | 27.27 | 27.55 | 27.21 | 27.48 | 361,797 | +0.49(+1.81%) |
Jan 05, 2006 | 27.12 | 27.15 | 26.92 | 27.00 | 299,904 | -0.22(-0.79%) |
Jan 04, 2006 | 27.05 | 27.28 | 27.05 | 27.21 | 440,054 | +0.31(+1.17%) |
Jan 03, 2006 | 26.39 | 26.98 | 26.29 | 26.90 | 652,142 | +0.93(+3.56%) |
Dec 30, 2005 | 26.03 | 26.06 | 25.86 | 25.97 | 189,567 | -0.07(-0.28%) |
Dec 29, 2005 | 25.95 | 26.16 | 25.95 | 26.05 | 124,433 | -0.04(-0.14%) |
Dec 28, 2005 | 26.24 | 26.28 | 26.00 | 26.08 | 189,567 | -0.11(-0.42%) |
Dec 27, 2005 | 26.45 | 26.45 | 26.17 | 26.19 | 178,873 | -0.17(-0.63%) |
Dec 23, 2005 | 26.32 | 26.42 | 26.27 | 26.36 | 107,259 | +0.05(+0.19%) |
Dec 22, 2005 | 26.35 | 26.38 | 26.23 | 26.31 | 210,305 | +0.05(+0.19%) |
Dec 21, 2005 | 26.35 | 26.42 | 26.20 | 26.26 | 253,728 | +0.07(+0.26%) |
Dec 20, 2005 | 26.15 | 26.25 | 26.08 | 26.19 | 210,630 | +0.10(+0.38%) |
Dec 19, 2005 | 26.23 | 26.29 | 25.97 | 26.09 | 222,133 | -0.12(-0.45%) |
Dec 16, 2005 | 26.19 | 26.34 | 26.15 | 26.21 | 174,822 | +0.14(+0.52%) |
Dec 15, 2005 | 26.18 | 26.18 | 25.93 | 26.08 | 254,862 | -0.30(-1.12%) |
Dec 14, 2005 | 26.24 | 26.45 | 26.20 | 26.37 | 204,311 | +0.17(+0.64%) |
Dec 13, 2005 | 26.12 | 26.34 | 26.00 | 26.21 | 196,047 | +0.06(+0.21%) |
Dec 12, 2005 | 26.22 | 26.32 | 26.10 | 26.15 | 193,131 | +0.10(+0.38%) |
Dec 09, 2005 | 25.90 | 26.13 | 25.85 | 26.05 | 257,778 | +0.19(+0.72%) |
Dec 08, 2005 | 25.86 | 26.06 | 25.77 | 25.87 | 563,840 | +0.10(+0.41%) |
Dec 07, 2005 | 25.69 | 25.85 | 25.67 | 25.76 | 365,362 | -0.17(-0.64%) |
Dec 06, 2005 | 25.82 | 26.09 | 25.78 | 25.93 | 313,514 | +0.22(+0.84%) |
Dec 05, 2005 | 25.60 | 25.80 | 25.53 | 25.71 | 312,056 | +0.04(+0.14%) |
Dec 02, 2005 | 25.72 | 25.74 | 25.48 | 25.68 | 293,747 | +0.00(+0.00%) |
Dec 01, 2005 | 25.56 | 25.72 | 25.55 | 25.68 | 482,828 | +0.51(+2.04%) |
Nov 30, 2005 | 25.48 | 25.53 | 25.13 | 25.16 | 510,372 | -0.09(-0.37%) |
Nov 29, 2005 | 25.24 | 25.43 | 25.05 | 25.26 | 574,695 | -0.57(-2.22%) |
Nov 28, 2005 | 25.74 | 25.87 | 25.52 | 25.83 | 483,152 | +0.18(+0.70%) |
Nov 25, 2005 | 25.84 | 25.84 | 25.51 | 25.65 | 984,290 | -0.56(-2.12%) |
Nov 23, 2005 | 25.94 | 26.30 | 25.89 | 26.21 | 194,589 | +0.28(+1.10%) |
Nov 22, 2005 | 25.56 | 26.01 | 25.40 | 25.92 | 301,200 | +0.01(+0.05%) |
Nov 21, 2005 | 26.00 | 26.04 | 25.73 | 25.91 | 258,264 | -0.08(-0.31%) |
Nov 18, 2005 | 25.98 | 26.04 | 25.80 | 25.99 | 250,811 | +0.26(+1.01%) |
Nov 17, 2005 | 25.53 | 25.74 | 25.50 | 25.73 | 210,954 | +0.42(+1.66%) |
Nov 16, 2005 | 25.53 | 25.53 | 25.23 | 25.31 | 292,289 | -0.43(-1.65%) |
Nov 15, 2005 | 25.74 | 25.95 | 25.66 | 25.74 | 355,964 | +0.02(+0.07%) |
Nov 14, 2005 | 25.58 | 25.76 | 25.58 | 25.72 | 206,255 | +0.08(+0.31%) |
Nov 11, 2005 | 25.47 | 25.72 | 25.47 | 25.64 | 217,759 | +0.16(+0.63%) |
Nov 10, 2005 | 25.36 | 25.60 | 25.26 | 25.48 | 298,770 | +0.46(+1.83%) |
Nov 09, 2005 | 25.02 | 25.17 | 24.89 | 25.02 | 346,081 | -0.14(-0.54%) |
Nov 08, 2005 | 25.47 | 25.27 | 24.93 | 25.16 | 349,159 | -0.30(-1.19%) |
Nov 07, 2005 | 25.32 | 25.52 | 25.25 | 25.46 | 215,166 | +0.25(+0.98%) |
Nov 04, 2005 | 25.44 | 25.44 | 24.98 | 25.21 | 628,325 | -0.27(-1.07%) |
Nov 03, 2005 | 25.54 | 25.72 | 25.43 | 25.48 | 536,620 | +0.33(+1.30%) |
Nov 02, 2005 | 24.71 | 25.19 | 24.71 | 25.16 | 603,374 | +0.69(+2.80%) |
Nov 01, 2005 | 24.71 | 24.74 | 24.42 | 24.47 | 221,485 | +0.02(+0.08%) |
Oct 31, 2005 | 24.41 | 24.53 | 24.33 | 24.45 | 246,923 | +0.38(+1.56%) |
Oct 28, 2005 | 24.06 | 24.16 | 23.82 | 24.08 | 312,866 | +0.11(+0.46%) |
Oct 27, 2005 | 24.13 | 24.15 | 23.92 | 23.97 | 314,972 | -0.26(-1.07%) |
Oct 26, 2005 | 24.05 | 24.47 | 24.04 | 24.22 | 433,087 | -0.05(-0.20%) |
Oct 25, 2005 | 24.39 | 24.55 | 24.08 | 24.27 | 631,079 | +0.20(+0.85%) |
Oct 24, 2005 | 23.78 | 24.07 | 23.77 | 24.07 | 352,724 | +0.44(+1.88%) |
Oct 21, 2005 | 23.68 | 23.77 | 23.48 | 23.63 | 496,762 | +0.23(+0.98%) |
Oct 20, 2005 | 23.66 | 23.71 | 23.29 | 23.40 | 665,266 | +0.04(+0.18%) |
Oct 19, 2005 | 23.10 | 23.48 | 22.93 | 23.35 | 701,073 | +0.17(+0.72%) |
Oct 18, 2005 | 23.49 | 23.50 | 23.14 | 23.19 | 990,933 | -0.52(-2.19%) |
Oct 17, 2005 | 23.76 | 23.76 | 23.59 | 23.71 | 869,091 | -0.59(-2.44%) |
Oct 14, 2005 | 23.93 | 24.35 | 23.85 | 24.30 | 761,346 | +0.44(+1.86%) |
Oct 13, 2005 | 23.88 | 23.95 | 23.73 | 23.85 | 634,320 | -0.30(-1.25%) |
Oct 12, 2005 | 24.53 | 24.53 | 24.10 | 24.16 | 391,933 | -0.43(-1.73%) |
Oct 11, 2005 | 24.78 | 24.79 | 24.51 | 24.58 | 315,134 | -0.08(-0.33%) |
Oct 10, 2005 | 24.75 | 24.81 | 24.59 | 24.66 | 251,297 | +0.01(+0.03%) |
Oct 07, 2005 | 24.76 | 24.81 | 24.61 | 24.66 | 550,554 | -0.25(-1.02%) |
Oct 06, 2005 | 25.05 | 25.14 | 24.88 | 24.91 | 488,661 | -0.18(-0.71%) |
Oct 05, 2005 | 25.34 | 25.35 | 25.09 | 25.09 | 395,012 | -0.28(-1.12%) |
Oct 04, 2005 | 25.49 | 25.72 | 25.37 | 25.37 | 230,072 | -0.19(-0.72%) |
Oct 03, 2005 | 25.42 | 25.71 | 25.42 | 25.56 | 360,015 | +0.39(+1.54%) |
Sep 30, 2005 | 25.27 | 25.33 | 25.06 | 25.17 | 299,904 | -0.22(-0.85%) |
Sep 29, 2005 | 25.22 | 25.52 | 25.13 | 25.39 | 319,833 | +0.15(+0.61%) |
Sep 28, 2005 | 25.24 | 25.34 | 25.11 | 25.23 | 236,715 | +0.16(+0.64%) |
Sep 27, 2005 | 25.01 | 25.21 | 24.93 | 25.07 | 208,523 | -0.14(-0.54%) |
Sep 26, 2005 | 25.25 | 25.32 | 25.15 | 25.21 | 181,303 | +0.04(+0.15%) |
Sep 23, 2005 | 25.16 | 25.28 | 25.08 | 25.17 | 167,207 | +0.00(+0.00%) |
Sep 22, 2005 | 25.06 | 25.17 | 24.90 | 25.17 | 253,080 | -0.08(-0.32%) |
Sep 21, 2005 | 25.47 | 25.53 | 25.22 | 25.25 | 206,579 | -0.22(-0.85%) |
Sep 20, 2005 | 25.61 | 25.88 | 25.38 | 25.47 | 196,696 | -0.04(-0.17%) |
Sep 19, 2005 | 25.66 | 25.66 | 25.37 | 25.51 | 280,786 | +0.09(+0.34%) |
Sep 16, 2005 | 25.42 | 25.47 | 25.20 | 25.42 | 443,457 | -0.01(-0.02%) |
Sep 15, 2005 | 25.27 | 25.53 | 25.15 | 25.43 | 281,920 | -0.27(-1.06%) |
Sep 14, 2005 | 25.92 | 25.94 | 25.65 | 25.70 | 158,296 | -0.22(-0.83%) |
Sep 13, 2005 | 26.04 | 26.08 | 25.81 | 25.92 | 197,020 | +0.08(+0.31%) |
Sep 12, 2005 | 25.85 | 25.95 | 25.79 | 25.84 | 182,113 | -0.30(-1.16%) |
Sep 09, 2005 | 25.97 | 26.24 | 25.92 | 26.14 | 166,073 | +0.12(+0.45%) |
Sep 08, 2005 | 26.06 | 26.13 | 25.95 | 26.02 | 185,516 | -0.10(-0.40%) |
Sep 07, 2005 | 26.13 | 26.20 | 25.98 | 26.13 | 263,287 | +0.02(+0.07%) |
Sep 06, 2005 | 26.08 | 26.17 | 25.96 | 26.11 | 419,801 | +0.62(+2.42%) |
Sep 02, 2005 | 25.49 | 25.60 | 25.30 | 25.49 | 220,837 | +0.22(+0.88%) |
Sep 01, 2005 | 25.00 | 25.35 | 24.99 | 25.27 | 291,803 | +0.39(+1.59%) |
Aug 31, 2005 | 24.60 | 24.88 | 24.49 | 24.87 | 172,068 | +0.30(+1.21%) |
Aug 30, 2005 | 24.64 | 24.70 | 24.43 | 24.58 | 169,152 | -0.13(-0.52%) |
Aug 29, 2005 | 24.22 | 24.81 | 24.22 | 24.71 | 194,103 | +0.01(+0.05%) |
Aug 26, 2005 | 24.87 | 24.87 | 24.65 | 24.69 | 154,245 | -0.24(-0.97%) |
Aug 25, 2005 | 24.95 | 25.02 | 24.79 | 24.93 | 344,947 | +0.15(+0.62%) |
Aug 24, 2005 | 24.93 | 24.95 | 24.71 | 24.78 | 252,918 | -0.15(-0.59%) |
Aug 23, 2005 | 24.97 | 25.02 | 24.87 | 24.93 | 366,820 | -0.12(-0.47%) |
Aug 22, 2005 | 25.26 | 25.30 | 24.95 | 25.05 | 313,352 | +0.08(+0.32%) |
Aug 19, 2005 | 24.82 | 25.02 | 24.74 | 24.97 | 359,043 | +0.06(+0.25%) |
Aug 18, 2005 | 25.04 | 25.04 | 24.83 | 24.90 | 448,317 | -0.46(-1.80%) |
Aug 17, 2005 | 25.38 | 25.42 | 25.30 | 25.36 | 282,244 | -0.45(-1.75%) |
Aug 16, 2005 | 25.77 | 25.96 | 25.71 | 25.81 | 455,770 | -0.30(-1.13%) |
Aug 15, 2005 | 25.98 | 26.16 | 25.91 | 26.11 | 273,170 | +0.02(+0.07%) |
Aug 12, 2005 | 26.01 | 26.18 | 25.96 | 26.09 | 321,777 | -0.16(-0.61%) |
Aug 11, 2005 | 26.16 | 26.30 | 26.13 | 26.25 | 294,395 | +0.09(+0.33%) |
Aug 10, 2005 | 26.32 | 26.42 | 26.00 | 26.16 | 625,571 | +0.16(+0.62%) |
Aug 09, 2005 | 25.84 | 26.16 | 25.72 | 26.00 | 1,357,915 | +0.25(+0.96%) |
Aug 08, 2005 | 25.94 | 26.00 | 25.69 | 25.76 | 412,672 | +0.31(+1.21%) |
Aug 05, 2005 | 25.61 | 25.64 | 25.26 | 25.45 | 594,624 | +0.75(+3.05%) |
Aug 04, 2005 | 24.43 | 24.90 | 24.32 | 24.69 | 541,643 | -0.17(-0.69%) |
Aug 03, 2005 | 24.72 | 25.01 | 24.69 | 24.87 | 322,750 | -0.02(-0.07%) |
Aug 02, 2005 | 24.93 | 24.96 | 24.84 | 24.89 | 272,198 | +0.14(+0.55%) |
Aug 01, 2005 | 24.74 | 24.79 | 24.63 | 24.75 | 297,960 | +0.36(+1.49%) |
Jul 29, 2005 | 24.45 | 24.74 | 24.32 | 24.39 | 590,898 | -0.54(-2.18%) |
Jul 28, 2005 | 24.81 | 24.93 | 24.68 | 24.93 | 305,575 | +0.23(+0.95%) |
Jul 27, 2005 | 24.55 | 24.71 | 24.42 | 24.69 | 316,755 | +0.28(+1.16%) |
Jul 26, 2005 | 24.29 | 24.48 | 24.21 | 24.41 | 404,733 | +0.04(+0.18%) |
Jul 25, 2005 | 24.36 | 24.44 | 24.28 | 24.37 | 289,373 | -0.11(-0.45%) |
Jul 22, 2005 | 24.55 | 24.60 | 24.35 | 24.48 | 286,132 | -0.20(-0.83%) |
Jul 21, 2005 | 24.61 | 24.84 | 24.34 | 24.68 | 427,254 | +0.10(+0.40%) |
Jul 20, 2005 | 24.19 | 24.69 | 24.10 | 24.58 | 471,649 | +0.03(+0.13%) |
Jul 19, 2005 | 24.47 | 24.66 | 24.22 | 24.55 | 451,396 | -0.15(-0.62%) |
Jul 18, 2005 | 24.84 | 24.89 | 24.69 | 24.71 | 279,975 | -0.49(-1.93%) |
Jul 15, 2005 | 25.05 | 25.27 | 25.02 | 25.19 | 331,985 | -0.05(-0.20%) |
Jul 14, 2005 | 25.40 | 25.48 | 25.18 | 25.24 | 413,158 | +0.17(+0.66%) |
Jul 13, 2005 | 25.00 | 25.11 | 24.89 | 25.08 | 387,559 | +0.17(+0.69%) |
Jul 12, 2005 | 24.83 | 25.02 | 24.75 | 24.90 | 351,428 | +0.42(+1.71%) |
Jul 11, 2005 | 24.29 | 24.58 | 24.29 | 24.48 | 320,643 | +0.27(+1.10%) |
Jul 08, 2005 | 23.98 | 24.32 | 23.92 | 24.22 | 283,216 | +0.24(+1.00%) |
Jul 07, 2005 | 23.64 | 24.07 | 23.62 | 23.98 | 868,767 | -0.48(-1.94%) |
Jul 06, 2005 | 24.47 | 24.60 | 24.35 | 24.45 | 291,803 | -0.02(-0.08%) |
Jul 05, 2005 | 24.38 | 24.58 | 24.25 | 24.47 | 349,321 | -0.29(-1.17%) |
Jul 01, 2005 | 24.89 | 24.96 | 24.67 | 24.76 | 263,125 | +0.11(+0.45%) |
Jun 30, 2005 | 24.82 | 24.92 | 24.64 | 24.65 | 462,251 | -0.28(-1.14%) |
Jun 29, 2005 | 24.90 | 25.00 | 24.77 | 24.93 | 530,139 | -0.28(-1.10%) |
Jun 28, 2005 | 25.03 | 25.21 | 24.93 | 25.21 | 176,281 | +0.30(+1.21%) |
Jun 27, 2005 | 24.96 | 25.05 | 24.90 | 24.91 | 197,992 | -0.25(-0.98%) |
Jun 24, 2005 | 25.28 | 25.30 | 25.13 | 25.16 | 260,371 | -0.09(-0.37%) |
Jun 23, 2005 | 25.55 | 25.62 | 25.23 | 25.25 | 593,652 | +0.13(+0.52%) |
Jun 22, 2005 | 24.95 | 25.14 | 24.89 | 25.12 | 415,265 | +0.43(+1.72%) |
Jun 21, 2005 | 24.44 | 24.77 | 24.41 | 24.69 | 303,307 | +0.38(+1.55%) |
Jun 20, 2005 | 24.07 | 24.36 | 24.00 | 24.32 | 271,388 | -0.17(-0.71%) |
Jun 17, 2005 | 24.52 | 24.57 | 24.39 | 24.49 | 471,973 | +0.31(+1.28%) |
Jun 16, 2005 | 24.11 | 24.25 | 23.90 | 24.18 | 501,299 | +0.05(+0.20%) |
Jun 15, 2005 | 24.19 | 24.19 | 23.92 | 24.13 | 388,693 | +0.09(+0.39%) |
Jun 14, 2005 | 24.07 | 24.12 | 23.95 | 24.04 | 334,415 | +0.14(+0.57%) |
Jun 13, 2005 | 23.78 | 23.94 | 23.71 | 23.90 | 397,442 | +0.03(+0.13%) |
Jun 10, 2005 | 23.98 | 24.02 | 23.71 | 23.87 | 247,571 | +0.15(+0.65%) |
Jun 09, 2005 | 23.54 | 23.74 | 23.39 | 23.72 | 244,006 | +0.09(+0.37%) |
Jun 08, 2005 | 23.96 | 24.00 | 23.48 | 23.63 | 326,800 | -0.27(-1.11%) |
Jun 07, 2005 | 23.69 | 24.00 | 23.69 | 23.90 | 305,089 | +0.31(+1.33%) |
Jun 06, 2005 | 23.49 | 23.68 | 23.36 | 23.58 | 358,881 | +0.17(+0.71%) |
Jun 03, 2005 | 23.53 | 23.62 | 23.33 | 23.42 | 526,575 | -0.49(-2.07%) |
Jun 02, 2005 | 23.95 | 23.95 | 23.79 | 23.91 | 321,777 | +0.15(+0.65%) |