Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.63 | 26.74 | 26.30 | 26.60 | 596,835 | +0.06(+0.23%) |
May 30, 2006 | 26.94 | 26.94 | 26.53 | 26.54 | 743,383 | -0.47(-1.72%) |
May 26, 2006 | 26.83 | 27.05 | 26.75 | 27.00 | 644,556 | +0.17(+0.65%) |
May 25, 2006 | 26.76 | 26.99 | 26.65 | 26.83 | 518,321 | +0.17(+0.63%) |
May 24, 2006 | 26.35 | 26.76 | 26.16 | 26.66 | 704,368 | +0.25(+0.94%) |
May 23, 2006 | 26.92 | 26.95 | 26.41 | 26.41 | 374,996 | -0.49(-1.82%) |
May 22, 2006 | 27.03 | 27.05 | 26.63 | 26.90 | 432,874 | -0.27(-1.00%) |
May 19, 2006 | 27.32 | 27.52 | 26.94 | 27.17 | 357,424 | -0.06(-0.20%) |
May 18, 2006 | 27.41 | 27.65 | 27.08 | 27.23 | 335,336 | -0.09(-0.32%) |
May 17, 2006 | 27.64 | 27.70 | 27.25 | 27.32 | 454,800 | -0.32(-1.17%) |
May 16, 2006 | 27.76 | 27.88 | 27.60 | 27.64 | 353,877 | -0.17(-0.62%) |
May 15, 2006 | 27.32 | 27.84 | 27.15 | 27.81 | 374,674 | +0.33(+1.22%) |
May 12, 2006 | 27.70 | 27.70 | 27.14 | 27.48 | 421,428 | -0.23(-0.83%) |
May 11, 2006 | 28.25 | 28.28 | 27.61 | 27.71 | 327,759 | -0.61(-2.15%) |
May 10, 2006 | 28.29 | 28.43 | 28.10 | 28.32 | 380,478 | -0.13(-0.46%) |
May 09, 2006 | 28.50 | 28.63 | 28.35 | 28.45 | 298,417 | -0.06(-0.22%) |
May 08, 2006 | 28.03 | 28.63 | 28.02 | 28.51 | 776,111 | +0.42(+1.48%) |
May 05, 2006 | 27.91 | 28.27 | 27.84 | 28.09 | 682,281 | +0.40(+1.46%) |
May 04, 2006 | 27.54 | 27.74 | 27.23 | 27.69 | 555,724 | +0.15(+0.54%) |
May 03, 2006 | 27.57 | 27.77 | 27.32 | 27.54 | 554,756 | -0.03(-0.11%) |
May 02, 2006 | 27.48 | 27.57 | 26.89 | 27.57 | 872,359 | +0.00(+0.00%) |
May 01, 2006 | 28.04 | 28.19 | 27.49 | 27.57 | 379,833 | -0.48(-1.70%) |
Apr 28, 2006 | 27.79 | 28.22 | 27.76 | 28.05 | 343,720 | +0.20(+0.71%) |
Apr 27, 2006 | 27.45 | 28.05 | 27.27 | 27.85 | 280,522 | +0.24(+0.88%) |
Apr 26, 2006 | 27.86 | 28.01 | 27.60 | 27.61 | 403,532 | -0.11(-0.38%) |
Apr 25, 2006 | 27.86 | 27.86 | 27.57 | 27.71 | 327,920 | -0.15(-0.53%) |
Apr 24, 2006 | 27.97 | 28.00 | 27.73 | 27.86 | 289,711 | -0.20(-0.71%) |
Apr 21, 2006 | 28.06 | 28.19 | 27.95 | 28.06 | 492,687 | +0.07(+0.24%) |
Apr 20, 2006 | 27.99 | 28.01 | 27.58 | 27.99 | 608,120 | +0.05(+0.18%) |
Apr 19, 2006 | 27.47 | 27.94 | 27.42 | 27.94 | 814,804 | +0.48(+1.74%) |
Apr 18, 2006 | 26.96 | 27.63 | 26.91 | 27.47 | 858,333 | +0.58(+2.15%) |
Apr 17, 2006 | 26.98 | 27.17 | 26.89 | 26.89 | 502,038 | -0.09(-0.32%) |
Apr 13, 2006 | 27.27 | 27.24 | 26.89 | 26.98 | 613,118 | -0.29(-1.07%) |
Apr 12, 2006 | 27.20 | 27.35 | 27.16 | 27.27 | 624,403 | +0.04(+0.14%) |
Apr 11, 2006 | 27.48 | 27.48 | 27.23 | 27.23 | 945,714 | -0.17(-0.63%) |
Apr 10, 2006 | 27.52 | 27.53 | 27.34 | 27.40 | 840,115 | -0.19(-0.67%) |
Apr 07, 2006 | 27.92 | 27.94 | 27.54 | 27.59 | 473,985 | -0.40(-1.44%) |
Apr 06, 2006 | 28.20 | 28.22 | 27.95 | 27.99 | 571,685 | -0.21(-0.75%) |
Apr 05, 2006 | 28.36 | 28.44 | 28.12 | 28.20 | 1,192,864 | -0.11(-0.39%) |
Apr 04, 2006 | 28.47 | 28.91 | 28.28 | 28.32 | 839,954 | -0.63(-2.19%) |
Apr 03, 2006 | 29.33 | 29.48 | 28.89 | 28.95 | 965,867 | -0.82(-2.77%) |
Mar 31, 2006 | 29.56 | 29.89 | 29.31 | 29.77 | 553,789 | +0.16(+0.54%) |
Mar 30, 2006 | 29.90 | 29.90 | 29.48 | 29.61 | 802,390 | -0.29(-0.95%) |
Mar 29, 2006 | 28.84 | 30.00 | 28.84 | 29.90 | 759,022 | +0.51(+1.75%) |
Mar 28, 2006 | 29.13 | 29.62 | 29.01 | 29.38 | 409,014 | +0.26(+0.89%) |
Mar 27, 2006 | 29.12 | 29.21 | 28.90 | 29.12 | 452,866 | +0.03(+0.11%) |
Mar 24, 2006 | 29.18 | 29.32 | 29.00 | 29.09 | 582,003 | -0.04(-0.13%) |
Mar 23, 2006 | 29.13 | 29.23 | 29.00 | 29.13 | 513,968 | -0.08(-0.28%) |
Mar 22, 2006 | 29.06 | 29.28 | 28.95 | 29.21 | 493,009 | +0.14(+0.49%) |
Mar 21, 2006 | 29.39 | 29.49 | 29.00 | 29.07 | 866,394 | -0.39(-1.33%) |
Mar 20, 2006 | 29.69 | 29.70 | 29.17 | 29.46 | 404,661 | -0.29(-0.98%) |
Mar 17, 2006 | 29.68 | 29.80 | 29.44 | 29.75 | 714,203 | +0.15(+0.50%) |
Mar 16, 2006 | 29.44 | 29.99 | 29.41 | 29.60 | 419,654 | +0.16(+0.53%) |
Mar 15, 2006 | 29.11 | 29.54 | 29.11 | 29.44 | 414,173 | +0.35(+1.22%) |
Mar 14, 2006 | 29.05 | 29.20 | 28.90 | 29.09 | 751,283 | +0.04(+0.13%) |
Mar 13, 2006 | 29.15 | 29.31 | 28.84 | 29.05 | 679,540 | -0.02(-0.09%) |
Mar 10, 2006 | 28.84 | 29.12 | 28.78 | 29.08 | 931,849 | +0.46(+1.60%) |
Mar 09, 2006 | 28.22 | 28.75 | 28.07 | 28.62 | 501,715 | +0.46(+1.63%) |
Mar 08, 2006 | 28.01 | 28.16 | 27.76 | 28.16 | 393,376 | +0.07(+0.24%) |
Mar 07, 2006 | 28.28 | 28.33 | 28.07 | 28.09 | 636,334 | -0.36(-1.26%) |
Mar 06, 2006 | 28.32 | 28.66 | 28.25 | 28.45 | 773,370 | +0.65(+2.34%) |
Mar 03, 2006 | 27.79 | 27.85 | 27.66 | 27.80 | 342,108 | -0.10(-0.36%) |
Mar 02, 2006 | 28.09 | 28.09 | 27.78 | 27.90 | 730,325 | -0.26(-0.93%) |
Mar 01, 2006 | 27.85 | 28.16 | 27.78 | 28.16 | 501,715 | +0.31(+1.11%) |
Feb 28, 2006 | 28.15 | 28.29 | 27.71 | 27.85 | 1,642,667 | -0.30(-1.08%) |
Feb 27, 2006 | 28.36 | 28.40 | 27.82 | 28.15 | 2,101,498 | -0.20(-0.72%) |
Feb 24, 2006 | 28.28 | 28.56 | 28.24 | 28.36 | 890,577 | -0.43(-1.51%) |
Feb 23, 2006 | 29.46 | 29.47 | 28.69 | 28.79 | 1,242,681 | -0.71(-2.40%) |
Feb 22, 2006 | 29.12 | 29.51 | 29.02 | 29.50 | 678,089 | +0.50(+1.71%) |
Feb 21, 2006 | 28.79 | 29.12 | 28.69 | 29.00 | 487,689 | +0.22(+0.75%) |
Feb 17, 2006 | 28.08 | 28.87 | 28.04 | 28.79 | 932,333 | +0.81(+2.90%) |
Feb 16, 2006 | 28.04 | 28.15 | 27.76 | 27.97 | 812,547 | -0.02(-0.07%) |
Feb 15, 2006 | 27.62 | 28.05 | 27.47 | 27.99 | 649,231 | +0.40(+1.46%) |
Feb 14, 2006 | 27.45 | 27.63 | 27.32 | 27.59 | 464,312 | +0.19(+0.70%) |
Feb 13, 2006 | 27.35 | 27.50 | 27.26 | 27.40 | 366,129 | +0.01(+0.05%) |
Feb 10, 2006 | 27.46 | 27.65 | 27.29 | 27.39 | 470,116 | -0.10(-0.36%) |
Feb 09, 2006 | 27.41 | 27.61 | 27.27 | 27.48 | 377,415 | +0.14(+0.50%) |
Feb 08, 2006 | 27.51 | 27.51 | 27.20 | 27.35 | 386,604 | -0.06(-0.20%) |
Feb 07, 2006 | 27.56 | 27.70 | 27.37 | 27.40 | 457,702 | -0.12(-0.43%) |
Feb 06, 2006 | 27.37 | 27.52 | 27.34 | 27.52 | 268,914 | +0.11(+0.38%) |
Feb 03, 2006 | 27.51 | 27.52 | 27.16 | 27.42 | 572,491 | -0.19(-0.67%) |
Feb 02, 2006 | 27.57 | 27.69 | 27.47 | 27.60 | 460,927 | +0.01(+0.02%) |
Feb 01, 2006 | 27.70 | 27.82 | 27.50 | 27.60 | 707,270 | -0.14(-0.51%) |
Jan 31, 2006 | 27.51 | 27.94 | 27.45 | 27.74 | 519,127 | +0.17(+0.61%) |
Jan 30, 2006 | 27.58 | 27.63 | 27.39 | 27.57 | 654,229 | -0.07(-0.25%) |
Jan 27, 2006 | 27.41 | 27.74 | 27.37 | 27.64 | 436,260 | +0.35(+1.30%) |
Jan 26, 2006 | 27.14 | 27.31 | 26.96 | 27.29 | 610,861 | +0.19(+0.71%) |
Jan 25, 2006 | 27.23 | 27.35 | 26.93 | 27.09 | 237,637 | -0.04(-0.16%) |
Jan 24, 2006 | 27.19 | 27.47 | 27.09 | 27.14 | 321,633 | +0.01(+0.02%) |
Jan 23, 2006 | 26.83 | 27.18 | 26.83 | 27.13 | 378,866 | +0.30(+1.13%) |
Jan 20, 2006 | 27.06 | 27.06 | 26.78 | 26.83 | 794,006 | -0.25(-0.92%) |
Jan 19, 2006 | 26.96 | 27.13 | 26.89 | 27.07 | 703,079 | +0.11(+0.41%) |
Jan 18, 2006 | 27.02 | 27.17 | 26.78 | 26.96 | 458,508 | -0.07(-0.25%) |
Jan 17, 2006 | 27.02 | 27.03 | 26.78 | 27.03 | 335,014 | -0.01(-0.05%) |
Jan 13, 2006 | 27.30 | 27.30 | 26.84 | 27.04 | 787,558 | -0.25(-0.91%) |
Jan 12, 2006 | 27.40 | 27.42 | 27.19 | 27.29 | 715,331 | -0.15(-0.54%) |
Jan 11, 2006 | 27.36 | 27.55 | 27.22 | 27.44 | 424,652 | +0.03(+0.11%) |
Jan 10, 2006 | 27.32 | 27.52 | 27.21 | 27.41 | 601,349 | +0.09(+0.32%) |
Jan 09, 2006 | 27.11 | 27.35 | 27.07 | 27.32 | 546,373 | +0.25(+0.92%) |
Jan 06, 2006 | 26.94 | 27.11 | 26.81 | 27.07 | 1,151,269 | +0.14(+0.51%) |
Jan 05, 2006 | 26.86 | 27.04 | 26.76 | 26.94 | 887,998 | +0.10(+0.37%) |
Jan 04, 2006 | 26.89 | 26.92 | 26.75 | 26.84 | 731,776 | -0.12(-0.46%) |
Jan 03, 2006 | 26.53 | 27.04 | 26.26 | 26.96 | 581,519 | +0.17(+0.63%) |
Dec 30, 2005 | 26.93 | 26.98 | 26.68 | 26.80 | 445,449 | -0.13(-0.48%) |
Dec 29, 2005 | 27.15 | 27.24 | 26.89 | 26.93 | 210,875 | -0.25(-0.91%) |
Dec 28, 2005 | 27.12 | 27.18 | 27.04 | 27.17 | 263,594 | +0.09(+0.32%) |
Dec 27, 2005 | 27.29 | 27.47 | 27.07 | 27.09 | 186,853 | -0.14(-0.50%) |
Dec 23, 2005 | 27.17 | 27.35 | 27.17 | 27.22 | 144,614 | +0.15(+0.55%) |
Dec 22, 2005 | 27.06 | 27.11 | 26.67 | 27.07 | 362,421 | +0.01(+0.05%) |
Dec 21, 2005 | 26.96 | 27.16 | 26.91 | 27.06 | 225,385 | +0.11(+0.41%) |
Dec 20, 2005 | 26.80 | 27.18 | 26.64 | 26.95 | 312,604 | +0.11(+0.39%) |
Dec 19, 2005 | 27.17 | 27.25 | 26.84 | 26.85 | 375,641 | -0.32(-1.16%) |
Dec 16, 2005 | 27.24 | 27.45 | 27.15 | 27.16 | 353,877 | -0.04(-0.14%) |
Dec 15, 2005 | 27.57 | 27.79 | 27.12 | 27.20 | 612,634 | -0.35(-1.26%) |
Dec 14, 2005 | 27.45 | 27.61 | 27.32 | 27.55 | 285,036 | +0.09(+0.34%) |
Dec 13, 2005 | 27.19 | 27.47 | 27.19 | 27.45 | 264,239 | +0.17(+0.64%) |
Dec 12, 2005 | 27.58 | 27.58 | 27.16 | 27.28 | 250,857 | -0.17(-0.63%) |
Dec 09, 2005 | 27.42 | 27.54 | 27.30 | 27.45 | 185,886 | +0.02(+0.09%) |
Dec 08, 2005 | 27.44 | 27.72 | 27.24 | 27.43 | 367,419 | +0.11(+0.41%) |
Dec 07, 2005 | 27.70 | 27.70 | 27.27 | 27.32 | 768,856 | +0.14(+0.53%) |
Dec 06, 2005 | 27.30 | 27.43 | 27.13 | 27.17 | 468,343 | -0.13(-0.48%) |
Dec 05, 2005 | 27.42 | 27.42 | 26.92 | 27.30 | 576,682 | -0.25(-0.90%) |
Dec 02, 2005 | 27.40 | 27.56 | 27.33 | 27.55 | 410,626 | +0.00(+0.00%) |
Dec 01, 2005 | 27.39 | 27.66 | 27.30 | 27.55 | 661,323 | +0.16(+0.57%) |
Nov 30, 2005 | 27.45 | 27.54 | 27.30 | 27.40 | 787,719 | -0.05(-0.18%) |
Nov 29, 2005 | 27.44 | 27.47 | 27.36 | 27.45 | 676,961 | +0.16(+0.59%) |
Nov 28, 2005 | 27.24 | 27.35 | 27.08 | 27.29 | 555,563 | +0.02(+0.09%) |
Nov 25, 2005 | 27.26 | 27.26 | 27.07 | 27.26 | 154,770 | +0.03(+0.11%) |
Nov 23, 2005 | 26.93 | 27.25 | 26.86 | 27.23 | 315,184 | +0.20(+0.76%) |
Nov 22, 2005 | 26.86 | 27.06 | 26.67 | 27.03 | 335,014 | +0.16(+0.60%) |
Nov 21, 2005 | 26.50 | 26.91 | 26.36 | 26.86 | 300,674 | +0.30(+1.12%) |
Nov 18, 2005 | 26.54 | 26.65 | 26.37 | 26.57 | 325,502 | +0.02(+0.09%) |
Nov 17, 2005 | 26.36 | 26.64 | 26.14 | 26.54 | 254,888 | +0.27(+1.04%) |
Nov 16, 2005 | 26.61 | 26.61 | 26.21 | 26.27 | 362,260 | -0.20(-0.75%) |
Nov 15, 2005 | 26.42 | 26.63 | 26.19 | 26.47 | 416,269 | +0.06(+0.23%) |
Nov 14, 2005 | 26.62 | 26.70 | 26.37 | 26.41 | 244,892 | -0.21(-0.79%) |
Nov 11, 2005 | 26.50 | 26.76 | 26.48 | 26.62 | 236,831 | +0.09(+0.35%) |
Nov 10, 2005 | 26.08 | 26.67 | 25.93 | 26.52 | 654,713 | +0.38(+1.47%) |
Nov 09, 2005 | 25.66 | 26.39 | 25.66 | 26.14 | 581,196 | +0.43(+1.69%) |
Nov 08, 2005 | 25.74 | 25.83 | 25.57 | 25.70 | 371,450 | -0.11(-0.43%) |
Nov 07, 2005 | 25.84 | 25.92 | 25.74 | 25.82 | 501,876 | +0.04(+0.14%) |
Nov 04, 2005 | 25.74 | 25.82 | 25.34 | 25.78 | 699,854 | +0.05(+0.19%) |
Nov 03, 2005 | 25.87 | 26.19 | 25.62 | 25.73 | 900,573 | -0.07(-0.29%) |
Nov 02, 2005 | 25.58 | 25.89 | 25.44 | 25.80 | 628,111 | +0.22(+0.87%) |
Nov 01, 2005 | 26.45 | 26.45 | 25.54 | 25.58 | 1,056,150 | -0.87(-3.31%) |
Oct 31, 2005 | 26.35 | 26.57 | 26.33 | 26.45 | 386,443 | +0.20(+0.76%) |
Oct 28, 2005 | 25.74 | 26.36 | 25.74 | 26.26 | 586,033 | +0.61(+2.39%) |
Oct 27, 2005 | 25.75 | 25.84 | 25.59 | 25.64 | 270,042 | -0.24(-0.91%) |
Oct 26, 2005 | 26.01 | 26.13 | 25.78 | 25.88 | 449,480 | -0.23(-0.88%) |
Oct 25, 2005 | 26.23 | 26.39 | 25.95 | 26.11 | 629,724 | -0.12(-0.47%) |
Oct 24, 2005 | 25.96 | 26.23 | 25.86 | 26.23 | 663,418 | +0.57(+2.22%) |
Oct 21, 2005 | 25.46 | 25.80 | 25.43 | 25.66 | 407,079 | +0.27(+1.05%) |
Oct 20, 2005 | 25.57 | 25.70 | 25.31 | 25.39 | 855,431 | -0.14(-0.56%) |
Oct 19, 2005 | 25.43 | 25.57 | 25.25 | 25.54 | 1,513,691 | +0.06(+0.24%) |
Oct 18, 2005 | 25.56 | 25.73 | 25.46 | 25.47 | 1,183,836 | -0.03(-0.12%) |
Oct 17, 2005 | 25.56 | 25.69 | 25.40 | 25.51 | 1,208,341 | -0.05(-0.19%) |
Oct 14, 2005 | 25.49 | 25.78 | 25.43 | 25.56 | 1,224,463 | +0.17(+0.68%) |
Oct 13, 2005 | 25.12 | 25.49 | 24.94 | 25.38 | 860,751 | +0.16(+0.61%) |
Oct 12, 2005 | 25.56 | 25.56 | 24.98 | 25.23 | 487,367 | -0.31(-1.21%) |
Oct 11, 2005 | 25.77 | 25.96 | 25.46 | 25.54 | 452,543 | -0.11(-0.44%) |
Oct 10, 2005 | 26.01 | 26.03 | 25.59 | 25.65 | 1,381,975 | -0.24(-0.91%) |
Oct 07, 2005 | 26.24 | 26.36 | 25.83 | 25.88 | 724,521 | -0.35(-1.35%) |
Oct 06, 2005 | 26.42 | 26.66 | 26.08 | 26.24 | 1,479,513 | -0.24(-0.89%) |
Oct 05, 2005 | 27.14 | 27.14 | 26.39 | 26.47 | 1,554,480 | -0.73(-2.69%) |
Oct 04, 2005 | 27.71 | 27.71 | 27.21 | 27.21 | 619,083 | -0.51(-1.84%) |
Oct 03, 2005 | 27.50 | 27.71 | 27.09 | 27.71 | 999,723 | -0.16(-0.58%) |
Sep 30, 2005 | 27.58 | 27.93 | 27.55 | 27.88 | 690,342 | +0.30(+1.08%) |
Sep 29, 2005 | 27.09 | 27.58 | 26.81 | 27.58 | 665,676 | +0.51(+1.88%) |
Sep 28, 2005 | 27.57 | 27.63 | 26.94 | 27.07 | 648,586 | -0.50(-1.80%) |
Sep 27, 2005 | 27.84 | 27.84 | 27.14 | 27.56 | 579,101 | -0.15(-0.54%) |
Sep 26, 2005 | 27.74 | 27.77 | 27.53 | 27.71 | 579,584 | +0.04(+0.13%) |
Sep 23, 2005 | 27.68 | 27.73 | 27.20 | 27.68 | 452,059 | +0.25(+0.93%) |
Sep 22, 2005 | 27.23 | 27.61 | 26.93 | 27.42 | 1,044,703 | +0.13(+0.48%) |
Sep 21, 2005 | 27.70 | 27.71 | 27.18 | 27.29 | 392,569 | -0.50(-1.81%) |
Sep 20, 2005 | 27.99 | 28.13 | 27.73 | 27.79 | 419,009 | -0.07(-0.27%) |
Sep 19, 2005 | 27.89 | 27.94 | 27.73 | 27.87 | 591,192 | -0.07(-0.24%) |
Sep 16, 2005 | 27.91 | 28.03 | 27.73 | 27.94 | 817,545 | +0.03(+0.11%) |
Sep 15, 2005 | 27.99 | 28.09 | 27.81 | 27.91 | 335,981 | -0.08(-0.29%) |
Sep 14, 2005 | 28.10 | 28.18 | 27.99 | 27.99 | 593,449 | -0.09(-0.31%) |
Sep 13, 2005 | 28.22 | 28.22 | 27.96 | 28.07 | 733,549 | -0.14(-0.51%) |
Sep 12, 2005 | 28.14 | 28.28 | 27.97 | 28.22 | 493,332 | +0.08(+0.29%) |
Sep 09, 2005 | 28.12 | 28.19 | 28.01 | 28.14 | 743,706 | +0.07(+0.27%) |
Sep 08, 2005 | 28.05 | 28.12 | 27.87 | 28.06 | 548,630 | -0.05(-0.18%) |
Sep 07, 2005 | 28.27 | 28.28 | 27.91 | 28.11 | 342,108 | -0.22(-0.79%) |
Sep 06, 2005 | 27.42 | 28.38 | 27.42 | 28.33 | 656,808 | +0.89(+3.23%) |
Sep 02, 2005 | 27.47 | 27.71 | 27.30 | 27.45 | 317,119 | -0.03(-0.11%) |
Sep 01, 2005 | 27.33 | 28.06 | 27.26 | 27.48 | 609,410 | +0.16(+0.57%) |
Aug 31, 2005 | 26.99 | 27.32 | 26.92 | 27.32 | 1,370,044 | +0.34(+1.26%) |
Aug 30, 2005 | 27.02 | 27.11 | 26.86 | 26.98 | 533,959 | -0.05(-0.18%) |
Aug 29, 2005 | 27.17 | 27.29 | 26.94 | 27.03 | 512,839 | -0.23(-0.84%) |
Aug 26, 2005 | 27.60 | 27.62 | 27.21 | 27.26 | 234,252 | -0.32(-1.17%) |
Aug 25, 2005 | 27.68 | 27.73 | 27.48 | 27.58 | 194,269 | -0.03(-0.11%) |
Aug 24, 2005 | 27.56 | 27.96 | 27.56 | 27.61 | 233,284 | +0.07(+0.25%) |
Aug 23, 2005 | 27.52 | 27.74 | 27.32 | 27.55 | 272,300 | +0.00(+0.00%) |
Aug 22, 2005 | 27.50 | 27.72 | 27.47 | 27.55 | 343,236 | +0.12(+0.43%) |
Aug 19, 2005 | 27.56 | 27.70 | 27.34 | 27.43 | 322,278 | -0.17(-0.61%) |
Aug 18, 2005 | 27.71 | 27.76 | 27.48 | 27.60 | 359,681 | -0.20(-0.71%) |
Aug 17, 2005 | 27.97 | 28.01 | 27.54 | 27.79 | 477,210 | -0.17(-0.62%) |
Aug 16, 2005 | 28.05 | 28.20 | 27.92 | 27.97 | 287,615 | -0.11(-0.38%) |
Aug 15, 2005 | 28.04 | 28.35 | 27.79 | 28.07 | 322,923 | +0.06(+0.22%) |
Aug 12, 2005 | 27.65 | 28.12 | 27.52 | 28.01 | 255,694 | +0.30(+1.10%) |
Aug 11, 2005 | 27.58 | 27.91 | 27.44 | 27.71 | 670,512 | +0.05(+0.18%) |
Aug 10, 2005 | 27.92 | 28.28 | 27.60 | 27.66 | 532,186 | -0.16(-0.56%) |
Aug 09, 2005 | 27.74 | 28.25 | 27.68 | 27.81 | 501,393 | +0.14(+0.49%) |
Aug 08, 2005 | 28.47 | 28.47 | 27.54 | 27.68 | 673,414 | -0.89(-3.11%) |
Aug 05, 2005 | 29.23 | 29.23 | 27.61 | 28.56 | 803,841 | -0.73(-2.50%) |
Aug 04, 2005 | 29.58 | 29.74 | 29.29 | 29.30 | 687,118 | -0.44(-1.48%) |
Aug 03, 2005 | 29.73 | 29.77 | 29.40 | 29.74 | 336,143 | -0.04(-0.15%) |
Aug 02, 2005 | 29.51 | 29.78 | 29.44 | 29.78 | 406,596 | +0.18(+0.61%) |
Aug 01, 2005 | 29.62 | 29.74 | 29.40 | 29.60 | 307,929 | -0.12(-0.40%) |
Jul 29, 2005 | 29.74 | 29.83 | 29.62 | 29.72 | 345,332 | -0.07(-0.23%) |
Jul 28, 2005 | 29.75 | 29.93 | 29.59 | 29.79 | 415,624 | +0.10(+0.33%) |
Jul 27, 2005 | 29.76 | 29.76 | 29.49 | 29.69 | 401,920 | -0.01(-0.02%) |
Jul 26, 2005 | 29.52 | 29.85 | 29.45 | 29.69 | 301,964 | +0.26(+0.89%) |
Jul 25, 2005 | 29.31 | 29.54 | 29.21 | 29.43 | 308,574 | +0.11(+0.36%) |
Jul 22, 2005 | 29.08 | 29.33 | 28.99 | 29.33 | 186,369 | +0.30(+1.05%) |
Jul 21, 2005 | 29.36 | 29.48 | 28.87 | 29.02 | 420,944 | -0.35(-1.18%) |
Jul 20, 2005 | 28.84 | 29.42 | 28.78 | 29.37 | 284,069 | +0.47(+1.61%) |
Jul 19, 2005 | 28.94 | 29.30 | 28.88 | 28.90 | 480,918 | +0.09(+0.30%) |
Jul 18, 2005 | 28.59 | 28.94 | 28.48 | 28.82 | 353,232 | +0.10(+0.35%) |
Jul 15, 2005 | 29.15 | 29.15 | 28.35 | 28.72 | 765,954 | +0.37(+1.31%) |
Jul 14, 2005 | 29.20 | 29.40 | 28.28 | 28.35 | 1,276,859 | -1.00(-3.40%) |
Jul 13, 2005 | 29.63 | 29.63 | 29.28 | 29.35 | 457,863 | -0.19(-0.65%) |
Jul 12, 2005 | 29.40 | 29.66 | 29.26 | 29.54 | 458,186 | +0.09(+0.32%) |
Jul 11, 2005 | 29.09 | 29.57 | 29.03 | 29.44 | 300,191 | +0.38(+1.32%) |
Jul 08, 2005 | 28.61 | 29.23 | 28.45 | 29.06 | 329,855 | +0.37(+1.30%) |
Jul 07, 2005 | 28.32 | 28.73 | 28.27 | 28.69 | 416,108 | +0.21(+0.74%) |
Jul 06, 2005 | 28.19 | 28.69 | 28.12 | 28.48 | 679,540 | +0.26(+0.92%) |
Jul 05, 2005 | 27.91 | 28.52 | 27.88 | 28.22 | 750,316 | +0.24(+0.84%) |
Jul 01, 2005 | 27.63 | 28.17 | 27.63 | 27.98 | 1,737,303 | -0.12(-0.42%) |
Jun 30, 2005 | 28.33 | 28.37 | 27.97 | 28.10 | 645,362 | -0.15(-0.53%) |
Jun 29, 2005 | 28.33 | 28.43 | 28.23 | 28.25 | 430,295 | -0.05(-0.18%) |
Jun 28, 2005 | 28.53 | 28.59 | 28.22 | 28.30 | 1,297,818 | -0.17(-0.61%) |
Jun 27, 2005 | 28.50 | 28.64 | 28.43 | 28.47 | 187,982 | -0.04(-0.13%) |
Jun 24, 2005 | 28.59 | 28.68 | 28.44 | 28.51 | 573,780 | -0.04(-0.15%) |
Jun 23, 2005 | 28.63 | 28.81 | 28.53 | 28.55 | 467,214 | -0.07(-0.24%) |
Jun 22, 2005 | 28.84 | 28.84 | 28.58 | 28.62 | 298,256 | -0.11(-0.37%) |
Jun 21, 2005 | 29.00 | 29.00 | 28.56 | 28.72 | 396,439 | -0.25(-0.86%) |
Jun 20, 2005 | 28.97 | 29.15 | 28.81 | 28.97 | 309,380 | -0.06(-0.21%) |
Jun 17, 2005 | 28.83 | 29.04 | 28.68 | 29.03 | 483,336 | +0.36(+1.25%) |
Jun 16, 2005 | 28.47 | 28.77 | 28.35 | 28.68 | 407,724 | +0.18(+0.63%) |
Jun 15, 2005 | 28.44 | 28.51 | 28.26 | 28.50 | 322,761 | +0.15(+0.53%) |
Jun 14, 2005 | 28.16 | 28.37 | 28.07 | 28.35 | 295,515 | +0.20(+0.73%) |
Jun 13, 2005 | 28.04 | 28.19 | 27.96 | 28.14 | 442,225 | +0.05(+0.18%) |
Jun 10, 2005 | 28.20 | 28.20 | 27.96 | 28.09 | 239,572 | +0.02(+0.09%) |
Jun 09, 2005 | 28.07 | 28.17 | 27.92 | 28.07 | 266,012 | +0.03(+0.11%) |
Jun 08, 2005 | 28.22 | 28.48 | 28.04 | 28.04 | 276,008 | -0.12(-0.42%) |
Jun 07, 2005 | 28.20 | 28.50 | 27.97 | 28.15 | 416,914 | +0.17(+0.62%) |
Jun 06, 2005 | 27.85 | 28.08 | 27.78 | 27.98 | 264,722 | +0.18(+0.65%) |
Jun 03, 2005 | 27.79 | 28.07 | 27.74 | 27.80 | 312,282 | +0.07(+0.25%) |
Jun 02, 2005 | 27.79 | 28.07 | 27.73 | 27.73 | 547,018 | -0.03(-0.11%) |