Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.24 | 26.74 | 26.22 | 26.30 | 462,134 | +0.03(+0.11%) |
May 30, 2006 | 26.93 | 26.96 | 26.26 | 26.27 | 203,401 | -0.75(-2.79%) |
May 26, 2006 | 27.15 | 27.26 | 26.87 | 27.02 | 141,945 | +0.03(+0.11%) |
May 25, 2006 | 27.06 | 27.12 | 26.76 | 26.99 | 204,534 | +0.18(+0.68%) |
May 24, 2006 | 26.65 | 27.18 | 26.32 | 26.81 | 378,511 | +0.16(+0.60%) |
May 23, 2006 | 27.05 | 27.36 | 26.65 | 26.65 | 346,266 | -0.22(-0.82%) |
May 22, 2006 | 27.05 | 27.18 | 26.59 | 26.87 | 373,611 | -0.22(-0.81%) |
May 19, 2006 | 26.65 | 27.48 | 26.57 | 27.09 | 283,879 | +0.37(+1.37%) |
May 18, 2006 | 27.10 | 27.15 | 26.71 | 26.72 | 206,977 | -0.21(-0.79%) |
May 17, 2006 | 27.18 | 27.28 | 26.34 | 26.93 | 381,825 | -0.53(-1.92%) |
May 16, 2006 | 27.48 | 27.70 | 27.18 | 27.46 | 153,912 | +0.10(+0.35%) |
May 15, 2006 | 27.10 | 27.53 | 27.00 | 27.37 | 176,279 | +0.26(+0.97%) |
May 12, 2006 | 27.28 | 27.59 | 27.10 | 27.10 | 243,681 | -0.23(-0.83%) |
May 11, 2006 | 28.35 | 28.35 | 27.31 | 27.33 | 217,832 | -0.94(-3.32%) |
May 10, 2006 | 28.41 | 28.46 | 28.03 | 28.27 | 131,887 | -0.12(-0.41%) |
May 09, 2006 | 28.66 | 28.74 | 28.28 | 28.38 | 163,011 | -0.38(-1.32%) |
May 08, 2006 | 29.03 | 29.11 | 28.63 | 28.76 | 185,681 | -0.37(-1.28%) |
May 05, 2006 | 28.85 | 29.27 | 28.70 | 29.14 | 204,061 | +0.53(+1.87%) |
May 04, 2006 | 28.35 | 28.80 | 28.35 | 28.60 | 215,027 | +0.09(+0.31%) |
May 03, 2006 | 28.05 | 28.65 | 27.98 | 28.52 | 174,743 | +0.34(+1.20%) |
May 02, 2006 | 27.89 | 28.33 | 27.59 | 28.18 | 133,766 | +0.30(+1.08%) |
May 01, 2006 | 28.09 | 28.49 | 27.87 | 27.88 | 192,119 | -0.15(-0.55%) |
Apr 28, 2006 | 28.47 | 28.75 | 27.92 | 28.03 | 220,833 | -0.62(-2.15%) |
Apr 27, 2006 | 28.18 | 28.87 | 27.93 | 28.65 | 332,727 | +0.26(+0.90%) |
Apr 26, 2006 | 28.54 | 28.63 | 28.31 | 28.39 | 201,499 | -0.01(-0.03%) |
Apr 25, 2006 | 27.94 | 28.55 | 27.94 | 28.40 | 210,578 | +0.38(+1.36%) |
Apr 24, 2006 | 28.15 | 28.26 | 27.82 | 28.02 | 206,695 | -0.23(-0.80%) |
Apr 21, 2006 | 28.56 | 28.77 | 27.92 | 28.24 | 398,185 | -0.32(-1.10%) |
Apr 20, 2006 | 28.59 | 28.68 | 28.06 | 28.56 | 156,660 | +0.06(+0.21%) |
Apr 19, 2006 | 28.57 | 28.68 | 28.24 | 28.50 | 203,476 | -0.07(-0.26%) |
Apr 18, 2006 | 27.50 | 28.57 | 27.51 | 28.57 | 284,687 | +1.07(+3.89%) |
Apr 17, 2006 | 27.41 | 27.58 | 27.16 | 27.50 | 127,605 | +0.04(+0.16%) |
Apr 13, 2006 | 27.10 | 27.66 | 27.10 | 27.46 | 125,423 | +0.27(+1.00%) |
Apr 12, 2006 | 27.09 | 27.46 | 27.04 | 27.19 | 117,701 | +0.10(+0.35%) |
Apr 11, 2006 | 27.45 | 27.59 | 27.04 | 27.09 | 136,740 | -0.33(-1.20%) |
Apr 10, 2006 | 27.59 | 27.99 | 27.34 | 27.42 | 127,223 | -0.21(-0.77%) |
Apr 07, 2006 | 28.48 | 28.54 | 27.48 | 27.64 | 219,926 | -0.66(-2.33%) |
Apr 06, 2006 | 28.52 | 28.55 | 28.13 | 28.30 | 174,071 | -0.27(-0.95%) |
Apr 05, 2006 | 28.17 | 28.57 | 28.09 | 28.57 | 450,057 | +0.42(+1.48%) |
Apr 04, 2006 | 27.62 | 28.20 | 27.44 | 28.15 | 289,090 | +0.66(+2.40%) |
Apr 03, 2006 | 27.69 | 27.70 | 27.39 | 27.49 | 258,346 | -0.09(-0.32%) |
Mar 31, 2006 | 27.91 | 27.91 | 27.26 | 27.58 | 307,619 | -0.19(-0.69%) |
Mar 30, 2006 | 28.00 | 28.02 | 27.60 | 27.77 | 125,684 | -0.25(-0.89%) |
Mar 29, 2006 | 27.81 | 28.17 | 27.64 | 28.02 | 161,226 | +0.20(+0.71%) |
Mar 28, 2006 | 27.84 | 28.02 | 27.75 | 27.82 | 212,746 | -0.06(-0.21%) |
Mar 27, 2006 | 27.98 | 28.02 | 27.81 | 27.88 | 120,505 | -0.09(-0.31%) |
Mar 24, 2006 | 27.86 | 28.02 | 27.70 | 27.97 | 98,599 | +0.15(+0.53%) |
Mar 23, 2006 | 27.78 | 27.95 | 27.48 | 27.82 | 128,705 | -0.06(-0.21%) |
Mar 22, 2006 | 27.01 | 27.99 | 26.96 | 27.88 | 255,637 | +0.86(+3.20%) |
Mar 21, 2006 | 27.54 | 28.02 | 26.97 | 27.01 | 356,351 | -0.64(-2.31%) |
Mar 20, 2006 | 27.34 | 27.75 | 27.15 | 27.65 | 210,374 | +0.28(+1.02%) |
Mar 17, 2006 | 27.01 | 27.48 | 27.01 | 27.37 | 651,885 | +0.43(+1.60%) |
Mar 16, 2006 | 27.26 | 27.37 | 26.91 | 26.94 | 125,102 | -0.19(-0.70%) |
Mar 15, 2006 | 26.84 | 27.15 | 26.54 | 27.13 | 234,139 | +0.36(+1.34%) |
Mar 14, 2006 | 26.12 | 26.87 | 26.01 | 26.77 | 214,687 | +0.59(+2.27%) |
Mar 13, 2006 | 26.41 | 26.74 | 26.05 | 26.18 | 160,467 | -0.20(-0.75%) |
Mar 10, 2006 | 25.72 | 26.38 | 25.56 | 26.38 | 184,434 | +0.59(+2.30%) |
Mar 09, 2006 | 26.05 | 26.41 | 25.71 | 25.78 | 131,323 | -0.24(-0.93%) |
Mar 08, 2006 | 25.94 | 26.23 | 25.35 | 26.02 | 195,338 | +0.34(+1.31%) |
Mar 07, 2006 | 25.67 | 25.81 | 25.47 | 25.69 | 120,452 | -0.10(-0.40%) |
Mar 06, 2006 | 26.03 | 26.04 | 25.70 | 25.79 | 160,583 | -0.15(-0.59%) |
Mar 03, 2006 | 26.13 | 26.46 | 25.85 | 25.94 | 161,899 | -0.39(-1.47%) |
Mar 02, 2006 | 26.31 | 26.41 | 25.99 | 26.33 | 116,384 | -0.08(-0.31%) |
Mar 01, 2006 | 26.24 | 26.53 | 26.10 | 26.41 | 137,793 | +0.31(+1.18%) |
Feb 28, 2006 | 26.79 | 26.72 | 26.02 | 26.11 | 209,483 | -0.69(-2.57%) |
Feb 27, 2006 | 26.48 | 26.84 | 26.38 | 26.79 | 227,151 | +0.37(+1.41%) |
Feb 24, 2006 | 26.30 | 26.42 | 25.96 | 26.42 | 209,424 | +0.20(+0.75%) |
Feb 23, 2006 | 26.35 | 26.48 | 26.19 | 26.22 | 197,824 | -0.23(-0.86%) |
Feb 22, 2006 | 25.75 | 26.51 | 25.64 | 26.45 | 230,799 | +0.86(+3.35%) |
Feb 21, 2006 | 25.75 | 25.89 | 25.42 | 25.59 | 123,413 | -0.23(-0.91%) |
Feb 17, 2006 | 26.37 | 26.37 | 25.76 | 25.83 | 165,763 | -0.51(-1.92%) |
Feb 16, 2006 | 26.21 | 26.37 | 26.09 | 26.33 | 122,973 | +0.30(+1.15%) |
Feb 15, 2006 | 26.02 | 26.20 | 25.73 | 26.03 | 110,528 | +0.15(+0.57%) |
Feb 14, 2006 | 25.33 | 26.11 | 25.12 | 25.89 | 163,275 | +0.71(+2.82%) |
Feb 13, 2006 | 25.34 | 25.47 | 24.98 | 25.17 | 136,248 | -0.29(-1.12%) |
Feb 10, 2006 | 25.28 | 25.64 | 24.98 | 25.46 | 115,147 | +0.12(+0.46%) |
Feb 09, 2006 | 25.67 | 25.83 | 25.30 | 25.34 | 192,714 | -0.18(-0.72%) |
Feb 08, 2006 | 25.83 | 25.84 | 25.41 | 25.53 | 180,272 | -0.13(-0.51%) |
Feb 07, 2006 | 25.64 | 26.00 | 25.50 | 25.66 | 164,283 | +0.07(+0.29%) |
Feb 06, 2006 | 25.70 | 25.75 | 25.38 | 25.59 | 188,504 | -0.04(-0.17%) |
Feb 03, 2006 | 25.32 | 26.01 | 25.31 | 25.63 | 154,651 | +0.16(+0.63%) |
Feb 02, 2006 | 25.64 | 25.93 | 25.39 | 25.47 | 406,099 | -0.31(-1.19%) |
Feb 01, 2006 | 25.97 | 26.19 | 25.72 | 25.78 | 232,041 | -0.39(-1.48%) |
Jan 31, 2006 | 25.65 | 26.24 | 25.55 | 26.16 | 434,783 | +0.44(+1.71%) |
Jan 30, 2006 | 26.66 | 26.83 | 25.68 | 25.72 | 253,766 | -0.95(-3.54%) |
Jan 27, 2006 | 27.06 | 27.06 | 26.34 | 26.67 | 557,440 | -0.58(-2.12%) |
Jan 26, 2006 | 26.55 | 27.26 | 26.63 | 27.25 | 252,871 | +0.70(+2.62%) |
Jan 25, 2006 | 27.18 | 27.18 | 26.30 | 26.55 | 213,004 | -0.43(-1.58%) |
Jan 24, 2006 | 26.52 | 27.21 | 26.48 | 26.98 | 126,560 | +0.62(+2.33%) |
Jan 23, 2006 | 26.23 | 26.45 | 26.12 | 26.36 | 152,877 | +0.32(+1.21%) |
Jan 20, 2006 | 27.12 | 27.12 | 26.01 | 26.05 | 205,521 | -0.99(-3.66%) |
Jan 19, 2006 | 26.65 | 27.11 | 26.51 | 27.04 | 132,754 | +0.54(+2.05%) |
Jan 18, 2006 | 26.13 | 26.74 | 26.12 | 26.49 | 120,368 | +0.08(+0.31%) |
Jan 17, 2006 | 26.38 | 26.47 | 26.11 | 26.41 | 146,776 | -0.14(-0.52%) |
Jan 13, 2006 | 26.72 | 26.85 | 26.54 | 26.55 | 144,904 | -0.01(-0.06%) |
Jan 12, 2006 | 27.18 | 27.18 | 26.56 | 26.57 | 128,569 | -0.51(-1.87%) |
Jan 11, 2006 | 27.18 | 27.24 | 26.78 | 27.07 | 197,711 | -0.15(-0.54%) |
Jan 10, 2006 | 27.25 | 27.37 | 27.00 | 27.22 | 269,406 | -0.16(-0.59%) |
Jan 09, 2006 | 27.31 | 27.83 | 27.31 | 27.38 | 208,939 | -0.08(-0.29%) |
Jan 06, 2006 | 26.89 | 27.48 | 26.71 | 27.46 | 145,541 | +0.59(+2.18%) |
Jan 05, 2006 | 27.14 | 27.31 | 26.84 | 26.87 | 188,303 | -0.34(-1.27%) |
Jan 04, 2006 | 26.96 | 27.51 | 26.96 | 27.22 | 226,907 | +0.15(+0.54%) |
Jan 03, 2006 | 26.60 | 27.07 | 26.05 | 27.07 | 319,134 | +0.74(+2.81%) |
Dec 30, 2005 | 26.47 | 26.54 | 26.13 | 26.33 | 202,693 | -0.36(-1.35%) |
Dec 29, 2005 | 26.88 | 26.91 | 26.59 | 26.69 | 164,859 | -0.30(-1.11%) |
Dec 28, 2005 | 27.15 | 27.15 | 26.76 | 26.99 | 123,928 | +0.02(+0.08%) |
Dec 27, 2005 | 27.59 | 27.96 | 26.96 | 26.97 | 144,538 | -0.59(-2.13%) |
Dec 23, 2005 | 27.75 | 27.96 | 27.50 | 27.56 | 135,456 | -0.15(-0.53%) |
Dec 22, 2005 | 27.20 | 27.72 | 27.20 | 27.70 | 159,633 | +0.40(+1.45%) |
Dec 21, 2005 | 27.28 | 27.78 | 27.16 | 27.31 | 187,042 | +0.21(+0.76%) |
Dec 20, 2005 | 26.71 | 27.34 | 26.42 | 27.10 | 234,061 | +0.55(+2.07%) |
Dec 19, 2005 | 26.94 | 26.94 | 26.50 | 26.55 | 142,682 | -0.55(-2.03%) |
Dec 16, 2005 | 27.10 | 27.32 | 26.79 | 27.10 | 624,618 | +0.07(+0.24%) |
Dec 15, 2005 | 27.51 | 27.51 | 26.60 | 27.04 | 175,984 | -0.28(-1.02%) |
Dec 14, 2005 | 27.23 | 27.55 | 27.08 | 27.31 | 177,868 | +0.05(+0.19%) |
Dec 13, 2005 | 27.08 | 27.39 | 26.94 | 27.26 | 248,850 | +0.15(+0.54%) |
Dec 12, 2005 | 27.37 | 27.37 | 27.04 | 27.12 | 156,482 | -0.18(-0.64%) |
Dec 09, 2005 | 27.14 | 27.39 | 26.94 | 27.29 | 233,544 | +0.05(+0.19%) |
Dec 08, 2005 | 27.26 | 27.58 | 27.02 | 27.24 | 248,953 | -0.01(-0.03%) |
Dec 07, 2005 | 27.73 | 27.73 | 26.96 | 27.25 | 224,083 | -0.37(-1.35%) |
Dec 06, 2005 | 27.68 | 27.94 | 27.56 | 27.62 | 291,140 | -0.04(-0.13%) |
Dec 05, 2005 | 27.95 | 28.16 | 27.54 | 27.66 | 216,504 | -0.49(-1.74%) |
Dec 02, 2005 | 27.86 | 28.15 | 27.61 | 28.15 | 180,124 | +0.21(+0.73%) |
Dec 01, 2005 | 28.05 | 28.21 | 27.87 | 27.94 | 257,249 | +0.10(+0.37%) |
Nov 30, 2005 | 28.32 | 28.37 | 27.82 | 27.84 | 311,817 | -0.38(-1.35%) |
Nov 29, 2005 | 28.16 | 28.28 | 27.88 | 28.22 | 215,951 | +0.32(+1.16%) |
Nov 28, 2005 | 28.73 | 28.81 | 27.89 | 27.90 | 275,896 | -0.73(-2.53%) |
Nov 25, 2005 | 28.76 | 28.76 | 28.43 | 28.63 | 42,238 | -0.03(-0.10%) |
Nov 23, 2005 | 28.54 | 28.93 | 28.36 | 28.66 | 110,523 | +0.00(+0.00%) |
Nov 22, 2005 | 28.72 | 28.82 | 28.42 | 28.66 | 236,086 | -0.21(-0.74%) |
Nov 21, 2005 | 28.27 | 28.91 | 27.75 | 28.87 | 266,237 | +0.70(+2.47%) |
Nov 18, 2005 | 28.72 | 28.76 | 28.01 | 28.17 | 709,747 | -1.00(-3.44%) |
Nov 17, 2005 | 28.84 | 29.18 | 28.74 | 29.18 | 238,494 | +0.48(+1.66%) |
Nov 16, 2005 | 28.90 | 28.98 | 28.53 | 28.70 | 237,620 | -0.25(-0.86%) |
Nov 15, 2005 | 28.99 | 29.07 | 28.57 | 28.95 | 428,646 | +0.15(+0.53%) |
Nov 14, 2005 | 28.96 | 29.04 | 28.55 | 28.79 | 134,521 | -0.21(-0.73%) |
Nov 11, 2005 | 28.94 | 29.04 | 28.62 | 29.01 | 165,611 | +0.15(+0.51%) |
Nov 10, 2005 | 28.24 | 29.11 | 27.84 | 28.86 | 296,928 | +0.78(+2.79%) |
Nov 09, 2005 | 27.99 | 28.24 | 27.91 | 28.08 | 370,300 | -0.01(-0.03%) |
Nov 08, 2005 | 28.26 | 28.31 | 27.98 | 28.08 | 279,635 | -0.45(-1.57%) |
Nov 07, 2005 | 28.46 | 28.63 | 28.13 | 28.53 | 228,560 | +0.23(+0.83%) |
Nov 04, 2005 | 28.11 | 28.30 | 27.86 | 28.30 | 216,063 | +0.26(+0.94%) |
Nov 03, 2005 | 28.48 | 28.48 | 27.88 | 28.03 | 229,754 | -0.27(-0.96%) |
Nov 02, 2005 | 27.78 | 28.33 | 27.77 | 28.30 | 464,835 | +0.46(+1.66%) |
Nov 01, 2005 | 27.98 | 28.12 | 27.59 | 27.84 | 718,035 | -0.70(-2.46%) |
Oct 31, 2005 | 28.18 | 28.77 | 28.08 | 28.55 | 1,057,995 | +0.48(+1.72%) |
Oct 28, 2005 | 27.95 | 28.21 | 27.73 | 28.06 | 1,177,200 | +0.01(+0.03%) |
Oct 27, 2005 | 28.19 | 28.30 | 27.66 | 28.05 | 7,696,111 | -0.34(-1.21%) |
Oct 26, 2005 | 27.73 | 28.44 | 27.45 | 28.40 | 1,047,508 | +0.67(+2.40%) |
Oct 25, 2005 | 27.33 | 28.19 | 27.26 | 27.73 | 2,395,082 | +1.45(+5.52%) |
Oct 24, 2005 | 25.55 | 26.49 | 25.39 | 26.28 | 535,902 | +0.97(+3.82%) |
Oct 21, 2005 | 24.74 | 25.93 | 24.74 | 25.31 | 234,951 | +0.37(+1.50%) |
Oct 20, 2005 | 25.17 | 25.35 | 24.60 | 24.94 | 167,465 | -0.36(-1.42%) |
Oct 19, 2005 | 24.32 | 25.30 | 23.96 | 25.30 | 339,468 | +0.72(+2.92%) |
Oct 18, 2005 | 24.90 | 25.05 | 24.34 | 24.58 | 271,786 | -0.29(-1.15%) |
Oct 17, 2005 | 25.16 | 25.31 | 24.54 | 24.87 | 234,644 | -0.41(-1.62%) |
Oct 14, 2005 | 24.82 | 25.28 | 24.41 | 25.28 | 283,498 | +0.59(+2.40%) |
Oct 13, 2005 | 24.33 | 24.71 | 24.18 | 24.68 | 322,493 | +0.36(+1.48%) |
Oct 12, 2005 | 24.54 | 24.71 | 23.99 | 24.32 | 495,395 | -0.23(-0.95%) |
Oct 11, 2005 | 25.46 | 25.48 | 24.55 | 24.56 | 343,816 | -0.75(-2.95%) |
Oct 10, 2005 | 25.52 | 25.52 | 25.17 | 25.31 | 143,932 | -0.04(-0.14%) |
Oct 07, 2005 | 25.56 | 25.63 | 25.23 | 25.34 | 133,473 | +0.07(+0.29%) |
Oct 06, 2005 | 25.20 | 25.79 | 24.82 | 25.27 | 215,435 | +0.12(+0.47%) |
Oct 05, 2005 | 25.90 | 26.00 | 25.09 | 25.15 | 404,730 | -0.84(-3.24%) |
Oct 04, 2005 | 26.24 | 27.11 | 26.00 | 26.00 | 475,618 | -0.31(-1.17%) |
Oct 03, 2005 | 25.97 | 26.41 | 25.94 | 26.30 | 248,809 | +0.32(+1.24%) |
Sep 30, 2005 | 25.68 | 25.99 | 25.64 | 25.98 | 216,463 | +0.23(+0.91%) |
Sep 29, 2005 | 24.95 | 25.79 | 24.91 | 25.75 | 236,443 | +0.63(+2.51%) |
Sep 28, 2005 | 25.16 | 25.32 | 24.81 | 25.12 | 222,980 | -0.07(-0.26%) |
Sep 27, 2005 | 25.06 | 25.49 | 24.82 | 25.18 | 283,172 | -0.06(-0.23%) |
Sep 26, 2005 | 25.01 | 25.37 | 24.90 | 25.24 | 294,668 | +0.23(+0.91%) |
Sep 23, 2005 | 25.01 | 25.09 | 24.24 | 25.01 | 262,909 | +0.45(+1.85%) |
Sep 22, 2005 | 24.56 | 24.97 | 24.32 | 24.56 | 276,102 | -0.05(-0.21%) |
Sep 21, 2005 | 25.11 | 25.11 | 24.55 | 24.61 | 269,684 | -0.59(-2.33%) |
Sep 20, 2005 | 25.15 | 25.64 | 25.12 | 25.20 | 245,235 | -0.05(-0.20%) |
Sep 19, 2005 | 25.34 | 25.41 | 25.02 | 25.25 | 187,710 | -0.16(-0.63%) |
Sep 16, 2005 | 24.85 | 25.42 | 24.58 | 25.41 | 440,735 | +0.75(+3.06%) |
Sep 15, 2005 | 24.71 | 24.86 | 24.54 | 24.65 | 108,571 | +0.07(+0.30%) |
Sep 14, 2005 | 24.63 | 24.82 | 24.52 | 24.58 | 235,164 | +0.02(+0.09%) |
Sep 13, 2005 | 24.91 | 24.94 | 24.54 | 24.56 | 210,761 | -0.51(-2.02%) |
Sep 12, 2005 | 24.85 | 25.23 | 24.72 | 25.06 | 194,901 | +0.09(+0.35%) |
Sep 09, 2005 | 24.89 | 25.12 | 24.76 | 24.98 | 71,593 | +0.10(+0.38%) |
Sep 08, 2005 | 25.06 | 25.16 | 24.54 | 24.88 | 154,243 | -0.30(-1.19%) |
Sep 07, 2005 | 25.08 | 25.24 | 24.95 | 25.18 | 118,797 | +0.05(+0.20%) |
Sep 06, 2005 | 24.73 | 25.23 | 24.70 | 25.13 | 216,481 | +0.51(+2.05%) |
Sep 02, 2005 | 24.71 | 24.74 | 24.50 | 24.63 | 148,441 | +0.05(+0.21%) |
Sep 01, 2005 | 24.84 | 24.84 | 24.36 | 24.57 | 609,866 | -0.10(-0.39%) |
Aug 31, 2005 | 24.51 | 24.83 | 24.11 | 24.67 | 740,745 | +0.40(+1.63%) |
Aug 30, 2005 | 24.30 | 24.33 | 24.00 | 24.27 | 101,115 | -0.02(-0.09%) |
Aug 29, 2005 | 24.05 | 24.33 | 23.90 | 24.30 | 163,700 | +0.24(+1.01%) |
Aug 26, 2005 | 24.44 | 24.44 | 23.98 | 24.05 | 234,015 | -0.38(-1.56%) |
Aug 25, 2005 | 24.56 | 24.60 | 24.29 | 24.43 | 83,264 | +0.01(+0.06%) |
Aug 24, 2005 | 24.34 | 24.83 | 24.26 | 24.42 | 270,999 | +0.01(+0.03%) |
Aug 23, 2005 | 24.81 | 24.90 | 24.17 | 24.41 | 184,218 | -0.40(-1.60%) |
Aug 22, 2005 | 24.44 | 25.00 | 24.44 | 24.81 | 121,777 | +0.45(+1.83%) |
Aug 19, 2005 | 24.18 | 24.42 | 24.01 | 24.36 | 140,110 | +0.10(+0.42%) |
Aug 18, 2005 | 24.50 | 24.56 | 24.19 | 24.26 | 229,748 | -0.39(-1.58%) |
Aug 17, 2005 | 24.55 | 24.95 | 24.48 | 24.65 | 184,323 | +0.08(+0.33%) |
Aug 16, 2005 | 25.26 | 25.31 | 24.57 | 24.57 | 601,105 | -0.79(-3.12%) |
Aug 15, 2005 | 24.80 | 25.57 | 24.61 | 25.36 | 241,986 | +0.56(+2.25%) |
Aug 12, 2005 | 25.04 | 25.27 | 24.61 | 24.80 | 172,493 | -0.47(-1.86%) |
Aug 11, 2005 | 24.99 | 25.31 | 24.72 | 25.27 | 122,236 | +0.22(+0.88%) |
Aug 10, 2005 | 25.20 | 25.47 | 24.57 | 25.05 | 180,451 | -0.06(-0.23%) |
Aug 09, 2005 | 25.12 | 25.31 | 24.98 | 25.11 | 108,501 | +0.07(+0.29%) |
Aug 08, 2005 | 25.11 | 25.15 | 24.87 | 25.04 | 179,387 | +0.05(+0.21%) |
Aug 05, 2005 | 25.09 | 25.40 | 24.91 | 24.98 | 228,777 | -0.43(-1.70%) |
Aug 04, 2005 | 26.07 | 26.11 | 25.30 | 25.42 | 111,639 | -0.78(-2.99%) |
Aug 03, 2005 | 26.09 | 26.34 | 25.73 | 26.20 | 106,142 | +0.07(+0.25%) |
Aug 02, 2005 | 26.16 | 26.30 | 25.94 | 26.13 | 273,124 | +0.04(+0.17%) |
Aug 01, 2005 | 26.01 | 26.34 | 25.93 | 26.09 | 190,711 | +0.05(+0.20%) |
Jul 29, 2005 | 25.84 | 26.20 | 25.66 | 26.04 | 275,174 | +0.27(+1.05%) |
Jul 28, 2005 | 25.27 | 25.92 | 25.06 | 25.77 | 238,893 | +0.59(+2.36%) |
Jul 27, 2005 | 25.25 | 25.35 | 24.86 | 25.17 | 97,342 | -0.03(-0.10%) |
Jul 26, 2005 | 24.88 | 25.54 | 24.83 | 25.20 | 107,990 | +0.35(+1.40%) |
Jul 25, 2005 | 25.36 | 25.36 | 24.84 | 24.85 | 167,231 | -0.51(-1.99%) |
Jul 22, 2005 | 24.52 | 25.36 | 24.52 | 25.36 | 245,180 | +1.00(+4.09%) |
Jul 21, 2005 | 25.59 | 25.59 | 24.35 | 24.36 | 313,929 | -1.22(-4.76%) |
Jul 20, 2005 | 25.31 | 26.05 | 25.27 | 25.58 | 242,644 | +0.15(+0.58%) |
Jul 19, 2005 | 25.39 | 25.64 | 25.12 | 25.43 | 121,885 | +0.27(+1.08%) |
Jul 18, 2005 | 25.40 | 25.62 | 25.13 | 25.16 | 152,453 | -0.42(-1.66%) |
Jul 15, 2005 | 25.70 | 25.86 | 25.28 | 25.59 | 111,141 | -0.11(-0.43%) |
Jul 14, 2005 | 25.98 | 26.46 | 25.51 | 25.70 | 188,067 | -0.25(-0.96%) |
Jul 13, 2005 | 26.37 | 26.42 | 25.91 | 25.94 | 170,377 | -0.43(-1.61%) |
Jul 12, 2005 | 26.38 | 26.56 | 26.19 | 26.37 | 136,484 | -0.21(-0.77%) |
Jul 11, 2005 | 25.86 | 26.78 | 25.86 | 26.57 | 306,040 | +0.58(+2.23%) |
Jul 08, 2005 | 24.85 | 26.01 | 24.83 | 26.00 | 357,121 | +1.33(+5.41%) |
Jul 07, 2005 | 24.54 | 24.90 | 24.24 | 24.66 | 123,176 | -0.02(-0.09%) |
Jul 06, 2005 | 25.17 | 25.20 | 24.59 | 24.68 | 107,958 | -0.47(-1.86%) |
Jul 05, 2005 | 24.80 | 25.20 | 24.65 | 25.15 | 173,746 | +0.35(+1.42%) |
Jul 01, 2005 | 24.76 | 24.85 | 24.55 | 24.80 | 105,639 | +0.21(+0.83%) |
Jun 30, 2005 | 25.10 | 25.13 | 24.55 | 24.60 | 160,097 | -0.43(-1.70%) |
Jun 29, 2005 | 25.02 | 25.06 | 24.75 | 25.02 | 107,904 | +0.01(+0.06%) |
Jun 28, 2005 | 24.13 | 25.09 | 24.00 | 25.01 | 174,496 | +0.94(+3.90%) |
Jun 27, 2005 | 23.87 | 24.10 | 23.69 | 24.07 | 188,778 | +0.17(+0.71%) |
Jun 24, 2005 | 24.25 | 24.41 | 23.61 | 23.90 | 264,641 | -0.46(-1.89%) |
Jun 23, 2005 | 24.75 | 24.91 | 24.36 | 24.36 | 146,481 | -0.50(-2.02%) |
Jun 22, 2005 | 24.85 | 24.98 | 24.55 | 24.86 | 72,064 | +0.23(+0.94%) |
Jun 21, 2005 | 24.95 | 25.03 | 24.55 | 24.63 | 63,624 | -0.14(-0.56%) |
Jun 20, 2005 | 24.93 | 25.09 | 24.54 | 24.77 | 121,126 | -0.13(-0.53%) |
Jun 17, 2005 | 24.85 | 25.20 | 24.65 | 24.90 | 269,086 | +0.13(+0.53%) |
Jun 16, 2005 | 24.49 | 24.79 | 24.21 | 24.77 | 141,347 | +0.31(+1.29%) |
Jun 15, 2005 | 24.42 | 24.49 | 23.85 | 24.46 | 340,827 | +0.10(+0.42%) |
Jun 14, 2005 | 23.84 | 24.35 | 23.84 | 24.35 | 191,403 | +0.36(+1.50%) |
Jun 13, 2005 | 24.20 | 24.27 | 23.86 | 24.00 | 391,454 | -0.22(-0.91%) |
Jun 10, 2005 | 24.19 | 24.39 | 24.04 | 24.21 | 277,383 | -0.34(-1.37%) |
Jun 09, 2005 | 24.57 | 24.69 | 24.24 | 24.55 | 390,238 | -0.26(-1.06%) |
Jun 08, 2005 | 25.25 | 25.40 | 24.76 | 24.82 | 85,117 | -0.42(-1.65%) |
Jun 07, 2005 | 24.95 | 25.75 | 24.95 | 25.23 | 178,903 | +0.12(+0.50%) |
Jun 06, 2005 | 25.09 | 25.24 | 24.87 | 25.11 | 93,693 | -0.05(-0.20%) |
Jun 03, 2005 | 25.31 | 25.56 | 25.10 | 25.16 | 119,251 | -0.28(-1.09%) |
Jun 02, 2005 | 25.36 | 25.63 | 25.10 | 25.44 | 177,499 | -0.15(-0.60%) |