Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.55 | 20.06 | 19.55 | 20.05 | 484,502 | +0.34(+1.71%) |
May 30, 2006 | 19.79 | 20.01 | 19.65 | 19.71 | 288,069 | -0.14(-0.72%) |
May 26, 2006 | 19.91 | 20.02 | 19.76 | 19.85 | 338,021 | -0.08(-0.39%) |
May 25, 2006 | 19.98 | 20.12 | 19.79 | 19.93 | 342,409 | -0.05(-0.24%) |
May 24, 2006 | 19.61 | 20.05 | 19.51 | 19.98 | 334,814 | +0.21(+1.08%) |
May 23, 2006 | 20.13 | 20.41 | 19.67 | 19.76 | 354,728 | -0.39(-1.91%) |
May 22, 2006 | 19.72 | 20.35 | 19.57 | 20.15 | 814,423 | +0.14(+0.68%) |
May 19, 2006 | 20.09 | 20.22 | 19.78 | 20.01 | 806,323 | -0.11(-0.56%) |
May 18, 2006 | 20.24 | 20.37 | 20.09 | 20.12 | 576,307 | -0.17(-0.85%) |
May 17, 2006 | 20.38 | 20.54 | 20.14 | 20.30 | 727,176 | -0.20(-0.95%) |
May 16, 2006 | 20.30 | 20.59 | 20.23 | 20.49 | 434,044 | -0.43(-2.04%) |
May 15, 2006 | 20.65 | 20.96 | 20.46 | 20.92 | 523,148 | +0.15(+0.71%) |
May 12, 2006 | 20.83 | 21.03 | 20.56 | 20.77 | 495,472 | -0.34(-1.60%) |
May 11, 2006 | 21.42 | 21.54 | 20.95 | 21.11 | 436,744 | -0.40(-1.87%) |
May 10, 2006 | 21.63 | 21.75 | 21.46 | 21.51 | 235,923 | -0.27(-1.25%) |
May 09, 2006 | 21.72 | 21.96 | 21.61 | 21.78 | 598,920 | -0.09(-0.43%) |
May 08, 2006 | 21.57 | 21.90 | 21.55 | 21.88 | 346,121 | +0.17(+0.79%) |
May 05, 2006 | 21.95 | 22.23 | 21.66 | 21.71 | 843,450 | -0.40(-1.82%) |
May 04, 2006 | 21.75 | 22.19 | 21.63 | 22.11 | 250,604 | +0.29(+1.33%) |
May 03, 2006 | 21.54 | 21.90 | 21.44 | 21.82 | 465,095 | +0.13(+0.60%) |
May 02, 2006 | 21.39 | 21.71 | 21.33 | 21.69 | 278,956 | +0.30(+1.39%) |
May 01, 2006 | 21.48 | 21.67 | 21.37 | 21.39 | 510,491 | -0.18(-0.82%) |
Apr 28, 2006 | 21.07 | 21.68 | 20.98 | 21.57 | 479,440 | +0.39(+1.82%) |
Apr 27, 2006 | 20.65 | 21.45 | 20.64 | 21.18 | 625,921 | +0.44(+2.11%) |
Apr 26, 2006 | 19.97 | 20.80 | 19.83 | 20.75 | 970,524 | +1.22(+6.25%) |
Apr 25, 2006 | 19.60 | 19.63 | 19.44 | 19.53 | 244,529 | -0.13(-0.66%) |
Apr 24, 2006 | 19.67 | 19.68 | 19.47 | 19.66 | 178,376 | -0.06(-0.30%) |
Apr 21, 2006 | 19.88 | 19.92 | 19.53 | 19.71 | 246,386 | +0.05(+0.27%) |
Apr 20, 2006 | 19.79 | 20.06 | 19.64 | 19.66 | 226,810 | -0.23(-1.16%) |
Apr 19, 2006 | 19.93 | 20.06 | 19.76 | 19.89 | 176,182 | -0.07(-0.36%) |
Apr 18, 2006 | 19.60 | 20.02 | 19.55 | 19.96 | 392,867 | +0.46(+2.34%) |
Apr 17, 2006 | 19.44 | 19.58 | 19.41 | 19.51 | 314,564 | +0.07(+0.37%) |
Apr 13, 2006 | 19.53 | 19.58 | 19.41 | 19.44 | 390,842 | -0.09(-0.46%) |
Apr 12, 2006 | 19.51 | 19.66 | 19.38 | 19.53 | 311,526 | +0.01(+0.06%) |
Apr 11, 2006 | 19.81 | 19.88 | 19.42 | 19.51 | 310,007 | -0.25(-1.26%) |
Apr 10, 2006 | 19.87 | 20.02 | 19.60 | 19.76 | 256,680 | -0.20(-0.98%) |
Apr 07, 2006 | 20.09 | 20.47 | 19.85 | 19.96 | 280,137 | -0.14(-0.68%) |
Apr 06, 2006 | 20.21 | 20.32 | 19.91 | 20.09 | 253,473 | -0.23(-1.11%) |
Apr 05, 2006 | 20.28 | 20.33 | 20.07 | 20.32 | 297,519 | -0.07(-0.32%) |
Apr 04, 2006 | 20.25 | 20.64 | 20.08 | 20.38 | 289,250 | +0.09(+0.44%) |
Apr 03, 2006 | 20.14 | 20.59 | 20.03 | 20.30 | 302,919 | +0.15(+0.74%) |
Mar 31, 2006 | 20.21 | 20.27 | 19.95 | 20.15 | 199,133 | -0.11(-0.53%) |
Mar 30, 2006 | 20.25 | 20.41 | 20.15 | 20.25 | 288,237 | -0.06(-0.29%) |
Mar 29, 2006 | 20.52 | 23.70 | 19.93 | 20.31 | 247,736 | +0.31(+1.54%) |
Mar 28, 2006 | 19.71 | 20.06 | 19.66 | 20.00 | 223,941 | +0.20(+1.02%) |
Mar 27, 2006 | 20.06 | 20.06 | 19.74 | 19.80 | 132,474 | -0.24(-1.21%) |
Mar 24, 2006 | 19.78 | 20.06 | 19.77 | 20.05 | 160,657 | +0.24(+1.20%) |
Mar 23, 2006 | 19.82 | 19.92 | 19.73 | 19.81 | 149,350 | -0.07(-0.33%) |
Mar 22, 2006 | 19.55 | 19.97 | 19.55 | 19.87 | 289,925 | +0.28(+1.42%) |
Mar 21, 2006 | 19.91 | 20.05 | 19.57 | 19.60 | 239,804 | -0.43(-2.13%) |
Mar 20, 2006 | 20.15 | 20.25 | 19.99 | 20.02 | 246,554 | -0.20(-0.97%) |
Mar 17, 2006 | 20.37 | 20.38 | 20.16 | 20.22 | 567,025 | -0.15(-0.73%) |
Mar 16, 2006 | 20.15 | 20.39 | 20.06 | 20.37 | 481,634 | +0.34(+1.72%) |
Mar 15, 2006 | 19.86 | 20.15 | 19.83 | 20.02 | 327,727 | +0.23(+1.14%) |
Mar 14, 2006 | 19.64 | 20.00 | 19.55 | 19.80 | 303,088 | +0.09(+0.45%) |
Mar 13, 2006 | 19.74 | 20.00 | 19.65 | 19.71 | 398,774 | -0.03(-0.15%) |
Mar 10, 2006 | 19.59 | 19.82 | 19.51 | 19.74 | 358,103 | +0.05(+0.24%) |
Mar 09, 2006 | 20.05 | 20.15 | 19.68 | 19.69 | 220,566 | -0.41(-2.06%) |
Mar 08, 2006 | 20.21 | 20.25 | 19.87 | 20.11 | 410,249 | -0.23(-1.14%) |
Mar 07, 2006 | 20.20 | 20.43 | 20.02 | 20.34 | 241,998 | +0.05(+0.26%) |
Mar 06, 2006 | 20.41 | 20.47 | 20.15 | 20.28 | 416,662 | -0.14(-0.70%) |
Mar 03, 2006 | 20.48 | 20.67 | 20.34 | 20.43 | 262,249 | -0.05(-0.26%) |
Mar 02, 2006 | 20.48 | 20.57 | 20.34 | 20.48 | 192,889 | -0.14(-0.69%) |
Mar 01, 2006 | 20.59 | 20.73 | 20.38 | 20.62 | 216,684 | +0.14(+0.67%) |
Feb 28, 2006 | 20.98 | 20.95 | 20.46 | 20.48 | 289,250 | -0.50(-2.37%) |
Feb 27, 2006 | 20.86 | 21.09 | 20.86 | 20.98 | 209,934 | +0.22(+1.06%) |
Feb 24, 2006 | 20.53 | 20.87 | 20.50 | 20.76 | 256,173 | +0.32(+1.57%) |
Feb 23, 2006 | 20.74 | 20.78 | 20.42 | 20.44 | 395,567 | -0.40(-1.93%) |
Feb 22, 2006 | 20.71 | 20.91 | 20.69 | 20.85 | 240,310 | +0.14(+0.66%) |
Feb 21, 2006 | 20.79 | 20.83 | 20.48 | 20.71 | 279,800 | -0.05(-0.23%) |
Feb 17, 2006 | 20.79 | 20.93 | 20.73 | 20.76 | 136,693 | -0.01(-0.06%) |
Feb 16, 2006 | 20.59 | 20.83 | 20.55 | 20.77 | 207,571 | +0.23(+1.10%) |
Feb 15, 2006 | 20.33 | 20.55 | 20.23 | 20.54 | 312,876 | +0.22(+1.08%) |
Feb 14, 2006 | 20.39 | 20.54 | 20.15 | 20.32 | 339,540 | -0.04(-0.20%) |
Feb 13, 2006 | 20.51 | 20.51 | 20.33 | 20.37 | 397,255 | -0.34(-1.63%) |
Feb 10, 2006 | 20.50 | 20.86 | 20.46 | 20.70 | 795,523 | +0.14(+0.69%) |
Feb 09, 2006 | 20.15 | 20.72 | 20.00 | 20.56 | 714,181 | +0.50(+2.51%) |
Feb 08, 2006 | 21.03 | 21.03 | 19.83 | 20.06 | 791,979 | -0.88(-4.19%) |
Feb 07, 2006 | 20.75 | 21.15 | 20.65 | 20.94 | 286,212 | -0.04(-0.20%) |
Feb 06, 2006 | 20.62 | 21.02 | 20.47 | 20.98 | 226,472 | +0.26(+1.26%) |
Feb 03, 2006 | 20.73 | 20.95 | 20.59 | 20.72 | 249,086 | -0.15(-0.74%) |
Feb 02, 2006 | 20.92 | 21.02 | 20.72 | 20.87 | 529,054 | -0.24(-1.12%) |
Feb 01, 2006 | 20.92 | 21.28 | 20.87 | 21.11 | 175,676 | +0.01(+0.06%) |
Jan 31, 2006 | 20.75 | 21.10 | 20.50 | 21.10 | 557,743 | +0.17(+0.79%) |
Jan 30, 2006 | 21.27 | 21.36 | 20.91 | 20.93 | 246,554 | -0.43(-2.00%) |
Jan 27, 2006 | 21.13 | 21.62 | 21.04 | 21.36 | 183,270 | +0.23(+1.09%) |
Jan 26, 2006 | 21.10 | 21.30 | 21.08 | 21.12 | 226,472 | +0.03(+0.14%) |
Jan 25, 2006 | 21.36 | 21.55 | 20.99 | 21.10 | 295,663 | -0.26(-1.22%) |
Jan 24, 2006 | 21.12 | 21.41 | 21.12 | 21.36 | 268,999 | +0.26(+1.24%) |
Jan 23, 2006 | 20.96 | 21.31 | 20.96 | 21.10 | 238,116 | -0.21(-0.97%) |
Jan 20, 2006 | 21.52 | 21.56 | 21.23 | 21.30 | 326,039 | -0.18(-0.85%) |
Jan 19, 2006 | 21.14 | 21.51 | 20.99 | 21.49 | 361,647 | +0.33(+1.57%) |
Jan 18, 2006 | 21.01 | 21.28 | 21.01 | 21.15 | 432,694 | +0.04(+0.20%) |
Jan 17, 2006 | 20.99 | 21.14 | 20.80 | 21.11 | 190,189 | +0.01(+0.03%) |
Jan 13, 2006 | 21.04 | 21.21 | 20.99 | 21.11 | 142,600 | +0.03(+0.14%) |
Jan 12, 2006 | 21.07 | 21.21 | 20.99 | 21.08 | 241,323 | -0.04(-0.17%) |
Jan 11, 2006 | 21.26 | 21.30 | 20.98 | 21.11 | 210,778 | -0.14(-0.64%) |
Jan 10, 2006 | 21.01 | 21.38 | 20.98 | 21.25 | 245,204 | +0.08(+0.36%) |
Jan 09, 2006 | 21.03 | 21.23 | 20.99 | 21.17 | 316,082 | +0.14(+0.68%) |
Jan 06, 2006 | 20.62 | 21.23 | 20.62 | 21.03 | 565,337 | +0.40(+1.95%) |
Jan 05, 2006 | 20.78 | 20.89 | 20.60 | 20.63 | 221,916 | -0.24(-1.16%) |
Jan 04, 2006 | 20.83 | 20.99 | 20.67 | 20.87 | 463,914 | -0.02(-0.09%) |
Jan 03, 2006 | 20.56 | 20.89 | 20.24 | 20.89 | 568,037 | +0.38(+1.85%) |
Dec 30, 2005 | 20.09 | 20.57 | 19.95 | 20.51 | 685,493 | +0.33(+1.61%) |
Dec 29, 2005 | 20.14 | 20.41 | 20.14 | 20.18 | 580,863 | -0.15(-0.73%) |
Dec 28, 2005 | 20.37 | 20.51 | 20.33 | 20.33 | 314,732 | -0.08(-0.38%) |
Dec 27, 2005 | 20.59 | 20.73 | 20.41 | 20.41 | 456,489 | -0.26(-1.26%) |
Dec 23, 2005 | 20.88 | 21.01 | 20.56 | 20.67 | 376,329 | -0.32(-1.52%) |
Dec 22, 2005 | 20.65 | 21.10 | 20.65 | 20.99 | 271,530 | +0.20(+0.97%) |
Dec 21, 2005 | 20.99 | 21.22 | 20.70 | 20.79 | 249,592 | -0.18(-0.88%) |
Dec 20, 2005 | 20.98 | 21.20 | 20.82 | 20.97 | 184,958 | +0.02(+0.08%) |
Dec 19, 2005 | 21.20 | 21.26 | 20.87 | 20.95 | 195,421 | -0.33(-1.56%) |
Dec 16, 2005 | 21.61 | 21.73 | 21.12 | 21.29 | 650,729 | -0.33(-1.51%) |
Dec 15, 2005 | 21.86 | 21.88 | 21.42 | 21.61 | 215,840 | -0.25(-1.14%) |
Dec 14, 2005 | 21.91 | 22.07 | 21.74 | 21.86 | 268,155 | +0.05(+0.22%) |
Dec 13, 2005 | 21.73 | 21.97 | 21.70 | 21.81 | 163,357 | +0.01(+0.03%) |
Dec 12, 2005 | 21.67 | 22.00 | 21.58 | 21.81 | 296,507 | +0.11(+0.52%) |
Dec 09, 2005 | 21.62 | 21.91 | 21.56 | 21.69 | 363,166 | -0.22(-1.00%) |
Dec 08, 2005 | 21.51 | 21.95 | 21.51 | 21.91 | 426,619 | +0.55(+2.58%) |
Dec 07, 2005 | 21.71 | 21.98 | 21.34 | 21.36 | 538,505 | -0.40(-1.82%) |
Dec 06, 2005 | 21.90 | 22.00 | 21.72 | 21.76 | 535,805 | -0.17(-0.78%) |
Dec 05, 2005 | 21.85 | 21.98 | 21.68 | 21.93 | 303,594 | +0.08(+0.35%) |
Dec 02, 2005 | 22.23 | 22.23 | 21.78 | 21.85 | 579,344 | -0.36(-1.63%) |
Dec 01, 2005 | 21.78 | 22.27 | 21.75 | 22.22 | 616,133 | +0.56(+2.57%) |
Nov 30, 2005 | 21.86 | 21.89 | 21.49 | 21.66 | 588,963 | +0.05(+0.22%) |
Nov 29, 2005 | 21.48 | 21.98 | 21.41 | 21.61 | 508,635 | +0.18(+0.86%) |
Nov 28, 2005 | 21.92 | 21.92 | 21.24 | 21.43 | 724,307 | -0.49(-2.24%) |
Nov 25, 2005 | 21.92 | 21.92 | 21.60 | 21.92 | 375,991 | -0.22(-0.99%) |
Nov 23, 2005 | 22.31 | 22.44 | 22.07 | 22.14 | 541,205 | -0.31(-1.40%) |
Nov 22, 2005 | 22.61 | 22.68 | 22.23 | 22.45 | 417,337 | -0.23(-0.99%) |
Nov 21, 2005 | 22.67 | 22.90 | 22.58 | 22.68 | 226,472 | -0.05(-0.23%) |
Nov 18, 2005 | 22.75 | 22.98 | 22.56 | 22.73 | 297,350 | -0.02(-0.10%) |
Nov 17, 2005 | 22.46 | 22.83 | 22.46 | 22.75 | 422,231 | +0.30(+1.32%) |
Nov 16, 2005 | 22.49 | 22.63 | 22.33 | 22.46 | 328,064 | -0.09(-0.39%) |
Nov 15, 2005 | 22.37 | 22.75 | 22.19 | 22.55 | 452,607 | +0.05(+0.21%) |
Nov 14, 2005 | 22.70 | 22.75 | 22.35 | 22.50 | 297,519 | -0.24(-1.04%) |
Nov 11, 2005 | 22.84 | 22.92 | 22.49 | 22.74 | 330,933 | -0.17(-0.75%) |
Nov 10, 2005 | 22.96 | 23.15 | 22.27 | 22.91 | 522,810 | -0.12(-0.54%) |
Nov 09, 2005 | 23.14 | 23.30 | 22.94 | 23.03 | 528,042 | -0.14(-0.59%) |
Nov 08, 2005 | 22.81 | 23.38 | 22.78 | 23.17 | 563,312 | +0.12(+0.51%) |
Nov 07, 2005 | 24.27 | 24.32 | 22.90 | 23.05 | 1,244,755 | -1.21(-4.98%) |
Nov 04, 2005 | 24.57 | 24.84 | 24.26 | 24.26 | 308,995 | -0.37(-1.49%) |
Nov 03, 2005 | 24.59 | 25.01 | 24.43 | 24.63 | 327,558 | +0.09(+0.36%) |
Nov 02, 2005 | 24.18 | 24.59 | 24.18 | 24.54 | 274,399 | +0.20(+0.80%) |
Nov 01, 2005 | 24.63 | 24.65 | 24.29 | 24.34 | 339,371 | -0.29(-1.18%) |
Oct 31, 2005 | 24.53 | 24.90 | 24.50 | 24.63 | 316,420 | +0.23(+0.95%) |
Oct 28, 2005 | 24.24 | 24.47 | 23.87 | 24.40 | 325,533 | +0.27(+1.13%) |
Oct 27, 2005 | 24.44 | 24.59 | 24.13 | 24.13 | 319,120 | -0.46(-1.86%) |
Oct 26, 2005 | 24.27 | 24.89 | 24.26 | 24.59 | 460,876 | +0.25(+1.02%) |
Oct 25, 2005 | 24.12 | 24.69 | 24.07 | 24.34 | 544,074 | +0.11(+0.46%) |
Oct 24, 2005 | 23.47 | 24.27 | 23.47 | 24.22 | 409,068 | +0.77(+3.28%) |
Oct 21, 2005 | 23.37 | 23.75 | 23.31 | 23.45 | 293,975 | +0.09(+0.41%) |
Oct 20, 2005 | 23.75 | 23.90 | 23.17 | 23.36 | 613,939 | -0.52(-2.18%) |
Oct 19, 2005 | 23.55 | 23.88 | 23.20 | 23.88 | 449,570 | +0.23(+0.95%) |
Oct 18, 2005 | 23.91 | 23.92 | 23.52 | 23.66 | 410,924 | -0.34(-1.41%) |
Oct 17, 2005 | 24.00 | 24.02 | 23.71 | 23.99 | 404,511 | +0.08(+0.35%) |
Oct 14, 2005 | 23.67 | 24.00 | 23.17 | 23.91 | 641,616 | +0.39(+1.64%) |
Oct 13, 2005 | 23.88 | 23.92 | 23.20 | 23.52 | 629,971 | -0.50(-2.10%) |
Oct 12, 2005 | 24.09 | 24.44 | 23.80 | 24.03 | 471,677 | -0.20(-0.81%) |
Oct 11, 2005 | 24.68 | 24.85 | 24.18 | 24.22 | 361,816 | -0.37(-1.49%) |
Oct 10, 2005 | 25.04 | 25.10 | 24.47 | 24.59 | 313,214 | -0.49(-1.94%) |
Oct 07, 2005 | 24.62 | 25.18 | 24.62 | 25.08 | 239,129 | +0.40(+1.63%) |
Oct 06, 2005 | 24.89 | 24.98 | 24.23 | 24.67 | 397,930 | -0.23(-0.90%) |
Oct 05, 2005 | 25.60 | 26.00 | 24.74 | 24.90 | 487,878 | -0.73(-2.87%) |
Oct 04, 2005 | 25.75 | 26.45 | 25.24 | 25.63 | 413,118 | -0.17(-0.64%) |
Oct 03, 2005 | 25.66 | 26.01 | 25.66 | 25.80 | 323,676 | +0.10(+0.39%) |
Sep 30, 2005 | 25.60 | 25.71 | 25.34 | 25.70 | 190,189 | -0.02(-0.09%) |
Sep 29, 2005 | 25.37 | 25.78 | 25.15 | 25.72 | 288,575 | +0.29(+1.14%) |
Sep 28, 2005 | 25.32 | 25.48 | 25.23 | 25.43 | 163,526 | +0.12(+0.47%) |
Sep 27, 2005 | 25.27 | 25.41 | 25.22 | 25.31 | 358,441 | +0.05(+0.21%) |
Sep 26, 2005 | 25.10 | 25.34 | 24.85 | 25.26 | 338,865 | +0.28(+1.11%) |
Sep 23, 2005 | 24.98 | 25.07 | 24.68 | 24.98 | 266,974 | -0.04(-0.14%) |
Sep 22, 2005 | 25.10 | 25.17 | 24.68 | 25.02 | 478,258 | -0.15(-0.61%) |
Sep 21, 2005 | 25.46 | 25.63 | 25.17 | 25.17 | 573,606 | -0.28(-1.12%) |
Sep 20, 2005 | 25.15 | 25.70 | 25.15 | 25.46 | 614,614 | +0.41(+1.63%) |
Sep 19, 2005 | 24.80 | 25.11 | 24.77 | 25.05 | 216,853 | +0.19(+0.76%) |
Sep 16, 2005 | 24.59 | 24.86 | 24.45 | 24.86 | 521,123 | +0.39(+1.57%) |
Sep 15, 2005 | 24.57 | 24.89 | 24.47 | 24.47 | 174,157 | -0.06(-0.24%) |
Sep 14, 2005 | 24.35 | 24.59 | 24.27 | 24.53 | 173,651 | +0.07(+0.29%) |
Sep 13, 2005 | 24.63 | 24.72 | 24.46 | 24.46 | 197,783 | -0.30(-1.20%) |
Sep 12, 2005 | 24.59 | 24.86 | 24.41 | 24.76 | 286,550 | +0.01(+0.02%) |
Sep 09, 2005 | 23.94 | 24.79 | 23.94 | 24.75 | 335,321 | +0.78(+3.24%) |
Sep 08, 2005 | 24.03 | 24.11 | 23.74 | 23.98 | 301,569 | -0.20(-0.83%) |
Sep 07, 2005 | 24.05 | 24.18 | 23.92 | 24.18 | 251,448 | +0.07(+0.29%) |
Sep 06, 2005 | 24.00 | 24.27 | 23.97 | 24.11 | 481,971 | +0.10(+0.42%) |
Sep 02, 2005 | 24.51 | 24.53 | 23.89 | 24.00 | 566,519 | -0.65(-2.64%) |
Sep 01, 2005 | 24.69 | 24.84 | 24.47 | 24.66 | 535,805 | -0.02(-0.10%) |
Aug 31, 2005 | 23.32 | 24.76 | 23.29 | 24.68 | 702,706 | +1.29(+5.50%) |
Aug 30, 2005 | 23.44 | 23.50 | 23.13 | 23.39 | 186,645 | -0.13(-0.55%) |
Aug 29, 2005 | 22.93 | 23.52 | 22.93 | 23.52 | 255,161 | +0.60(+2.61%) |
Aug 26, 2005 | 23.23 | 23.24 | 22.88 | 22.93 | 361,141 | -0.37(-1.58%) |
Aug 25, 2005 | 23.30 | 23.38 | 23.19 | 23.29 | 205,377 | +0.07(+0.28%) |
Aug 24, 2005 | 23.41 | 23.67 | 23.00 | 23.23 | 474,546 | -0.26(-1.11%) |
Aug 23, 2005 | 23.44 | 23.50 | 23.37 | 23.49 | 357,090 | +0.00(+0.00%) |
Aug 22, 2005 | 23.47 | 23.67 | 23.33 | 23.49 | 244,023 | -0.02(-0.08%) |
Aug 19, 2005 | 23.29 | 23.57 | 23.17 | 23.51 | 258,030 | +0.17(+0.74%) |
Aug 18, 2005 | 23.11 | 23.34 | 22.96 | 23.34 | 494,797 | -0.02(-0.10%) |
Aug 17, 2005 | 23.20 | 23.47 | 23.04 | 23.36 | 272,543 | +0.07(+0.31%) |
Aug 16, 2005 | 23.55 | 23.61 | 23.29 | 23.29 | 354,222 | -0.41(-1.73%) |
Aug 15, 2005 | 23.70 | 23.74 | 23.35 | 23.70 | 325,027 | -0.01(-0.02%) |
Aug 12, 2005 | 23.58 | 23.73 | 23.14 | 23.70 | 330,933 | +0.04(+0.17%) |
Aug 11, 2005 | 23.67 | 23.85 | 23.48 | 23.66 | 375,485 | -0.10(-0.42%) |
Aug 10, 2005 | 23.31 | 23.91 | 23.31 | 23.76 | 605,502 | +0.51(+2.19%) |
Aug 09, 2005 | 22.84 | 23.25 | 22.83 | 23.25 | 357,934 | +0.46(+2.03%) |
Aug 08, 2005 | 23.13 | 23.29 | 22.70 | 22.79 | 341,902 | -0.34(-1.46%) |
Aug 05, 2005 | 23.70 | 23.70 | 22.99 | 23.13 | 355,234 | -0.57(-2.42%) |
Aug 04, 2005 | 23.73 | 23.73 | 23.50 | 23.70 | 319,795 | -0.03(-0.13%) |
Aug 03, 2005 | 23.84 | 24.00 | 23.64 | 23.73 | 234,404 | -0.11(-0.45%) |
Aug 02, 2005 | 23.55 | 23.86 | 23.55 | 23.84 | 559,600 | +0.20(+0.83%) |
Aug 01, 2005 | 23.64 | 23.88 | 23.60 | 23.64 | 306,632 | +0.01(+0.05%) |
Jul 29, 2005 | 23.73 | 23.88 | 23.63 | 23.63 | 368,566 | -0.15(-0.62%) |
Jul 28, 2005 | 23.70 | 23.86 | 23.39 | 23.78 | 487,034 | +0.10(+0.43%) |
Jul 27, 2005 | 23.34 | 23.71 | 23.14 | 23.68 | 360,297 | +0.31(+1.32%) |
Jul 26, 2005 | 23.45 | 23.55 | 23.16 | 23.37 | 313,045 | -0.02(-0.08%) |
Jul 25, 2005 | 23.58 | 23.66 | 23.23 | 23.39 | 246,048 | -0.17(-0.70%) |
Jul 22, 2005 | 23.59 | 23.69 | 23.18 | 23.55 | 408,562 | -0.04(-0.15%) |
Jul 21, 2005 | 23.82 | 23.93 | 23.52 | 23.59 | 454,970 | -0.33(-1.39%) |
Jul 20, 2005 | 23.54 | 24.00 | 23.52 | 23.92 | 332,114 | +0.31(+1.33%) |
Jul 19, 2005 | 23.44 | 23.67 | 23.26 | 23.61 | 335,321 | +0.20(+0.84%) |
Jul 18, 2005 | 23.42 | 23.52 | 23.23 | 23.41 | 222,084 | +0.00(+0.00%) |
Jul 15, 2005 | 23.47 | 23.55 | 23.18 | 23.41 | 293,638 | -0.07(-0.30%) |
Jul 14, 2005 | 23.70 | 23.87 | 23.21 | 23.48 | 508,466 | +0.07(+0.30%) |
Jul 13, 2005 | 23.28 | 23.52 | 23.25 | 23.41 | 417,337 | +0.14(+0.61%) |
Jul 12, 2005 | 22.96 | 23.46 | 22.82 | 23.27 | 491,084 | +0.39(+1.68%) |
Jul 11, 2005 | 22.24 | 22.89 | 22.23 | 22.88 | 1,152,782 | +0.52(+2.33%) |
Jul 08, 2005 | 22.22 | 22.43 | 22.16 | 22.36 | 927,660 | +0.19(+0.86%) |
Jul 07, 2005 | 21.98 | 22.27 | 21.84 | 22.17 | 464,251 | +0.07(+0.29%) |
Jul 06, 2005 | 22.55 | 22.61 | 22.04 | 22.11 | 258,536 | -0.50(-2.20%) |
Jul 05, 2005 | 22.15 | 22.62 | 22.10 | 22.61 | 401,811 | +0.46(+2.06%) |
Jul 01, 2005 | 21.87 | 22.16 | 21.87 | 22.15 | 720,763 | +0.31(+1.44%) |
Jun 30, 2005 | 21.99 | 22.13 | 21.84 | 21.84 | 782,697 | -0.15(-0.70%) |
Jun 29, 2005 | 22.10 | 22.13 | 21.86 | 21.99 | 313,720 | -0.05(-0.24%) |
Jun 28, 2005 | 21.97 | 22.13 | 21.90 | 22.04 | 480,283 | +0.12(+0.54%) |
Jun 27, 2005 | 21.95 | 22.01 | 21.68 | 21.92 | 316,926 | +0.00(+0.00%) |
Jun 24, 2005 | 22.18 | 22.29 | 21.77 | 21.92 | 438,432 | -0.33(-1.47%) |
Jun 23, 2005 | 22.25 | 22.41 | 22.13 | 22.25 | 272,712 | +0.00(+0.00%) |
Jun 22, 2005 | 22.46 | 22.48 | 22.22 | 22.25 | 388,817 | -0.08(-0.34%) |
Jun 21, 2005 | 22.40 | 22.52 | 22.21 | 22.33 | 206,559 | -0.13(-0.58%) |
Jun 20, 2005 | 22.46 | 22.60 | 22.36 | 22.46 | 432,694 | +0.00(+0.00%) |
Jun 17, 2005 | 22.19 | 22.52 | 22.17 | 22.46 | 641,953 | +0.25(+1.12%) |
Jun 16, 2005 | 22.22 | 22.27 | 22.16 | 22.21 | 258,536 | -0.04(-0.16%) |
Jun 15, 2005 | 22.48 | 22.49 | 22.15 | 22.24 | 423,075 | -0.23(-1.03%) |
Jun 14, 2005 | 22.52 | 22.61 | 22.40 | 22.48 | 299,038 | -0.10(-0.45%) |
Jun 13, 2005 | 22.31 | 22.59 | 22.24 | 22.58 | 215,503 | +0.19(+0.85%) |
Jun 10, 2005 | 22.19 | 22.45 | 22.15 | 22.39 | 207,909 | +0.17(+0.75%) |
Jun 09, 2005 | 21.87 | 22.22 | 21.78 | 22.22 | 217,865 | +0.24(+1.11%) |
Jun 08, 2005 | 22.07 | 22.22 | 21.88 | 21.98 | 181,583 | -0.12(-0.54%) |
Jun 07, 2005 | 21.97 | 22.22 | 21.97 | 22.10 | 208,921 | +0.12(+0.57%) |
Jun 06, 2005 | 21.91 | 22.03 | 21.87 | 21.97 | 312,201 | +0.06(+0.27%) |
Jun 03, 2005 | 21.92 | 22.14 | 21.70 | 21.91 | 236,598 | -0.03(-0.13%) |
Jun 02, 2005 | 22.03 | 22.12 | 21.90 | 21.94 | 432,694 | -0.23(-1.04%) |