Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.30 | 16.78 | 16.30 | 16.42 | 163,831 | +0.10(+0.61%) |
May 30, 2006 | 16.82 | 16.82 | 16.29 | 16.32 | 110,301 | -0.54(-3.20%) |
May 26, 2006 | 16.85 | 17.00 | 16.71 | 16.86 | 53,114 | +0.06(+0.36%) |
May 25, 2006 | 16.75 | 16.86 | 16.32 | 16.80 | 203,146 | +0.16(+0.96%) |
May 24, 2006 | 16.50 | 16.72 | 16.18 | 16.64 | 205,751 | +0.14(+0.85%) |
May 23, 2006 | 16.96 | 16.97 | 16.45 | 16.50 | 157,618 | -0.37(-2.19%) |
May 22, 2006 | 17.14 | 17.22 | 16.85 | 16.87 | 271,367 | -0.28(-1.63%) |
May 19, 2006 | 17.13 | 17.35 | 17.10 | 17.15 | 99,260 | +0.00(+0.00%) |
May 18, 2006 | 17.37 | 17.48 | 17.15 | 17.15 | 183,328 | -0.15(-0.87%) |
May 17, 2006 | 17.31 | 17.77 | 17.23 | 17.30 | 180,941 | -0.11(-0.63%) |
May 16, 2006 | 17.51 | 17.54 | 17.35 | 17.41 | 127,380 | -0.14(-0.80%) |
May 15, 2006 | 17.66 | 17.78 | 17.44 | 17.55 | 129,552 | -0.20(-1.13%) |
May 12, 2006 | 17.86 | 17.87 | 17.62 | 17.75 | 205,652 | -0.10(-0.56%) |
May 11, 2006 | 17.99 | 18.04 | 17.77 | 17.85 | 211,800 | -0.15(-0.83%) |
May 10, 2006 | 17.88 | 18.06 | 17.83 | 18.00 | 180,956 | +0.08(+0.45%) |
May 09, 2006 | 18.00 | 18.00 | 17.81 | 17.92 | 160,434 | -0.09(-0.50%) |
May 08, 2006 | 18.17 | 18.26 | 17.92 | 18.01 | 231,068 | -0.23(-1.26%) |
May 05, 2006 | 18.53 | 18.74 | 18.17 | 18.24 | 324,546 | -0.28(-1.51%) |
May 04, 2006 | 18.36 | 18.54 | 18.01 | 18.52 | 125,316 | +0.21(+1.15%) |
May 03, 2006 | 18.06 | 18.41 | 17.87 | 18.31 | 183,564 | +0.31(+1.72%) |
May 02, 2006 | 18.39 | 18.44 | 17.92 | 18.00 | 289,236 | -0.41(-2.23%) |
May 01, 2006 | 19.09 | 19.10 | 18.16 | 18.41 | 412,035 | -0.65(-3.41%) |
Apr 28, 2006 | 17.29 | 19.08 | 17.03 | 19.06 | 530,500 | +0.97(+5.36%) |
Apr 27, 2006 | 18.08 | 18.50 | 17.96 | 18.09 | 113,295 | +0.05(+0.28%) |
Apr 26, 2006 | 17.97 | 18.16 | 17.90 | 18.04 | 131,789 | +0.04(+0.22%) |
Apr 25, 2006 | 17.94 | 18.08 | 17.75 | 18.00 | 142,522 | +0.17(+0.95%) |
Apr 24, 2006 | 17.95 | 17.95 | 17.69 | 17.83 | 73,462 | -0.06(-0.34%) |
Apr 21, 2006 | 18.20 | 18.20 | 17.81 | 17.89 | 125,500 | -0.23(-1.27%) |
Apr 20, 2006 | 18.03 | 18.20 | 17.88 | 18.12 | 81,343 | +0.04(+0.22%) |
Apr 19, 2006 | 18.10 | 18.25 | 17.80 | 18.08 | 124,920 | +0.00(+0.00%) |
Apr 18, 2006 | 17.71 | 18.09 | 17.70 | 18.08 | 99,411 | +0.46(+2.61%) |
Apr 17, 2006 | 17.56 | 17.72 | 17.46 | 17.62 | 217,381 | -0.04(-0.23%) |
Apr 13, 2006 | 17.81 | 17.82 | 17.45 | 17.66 | 303,220 | -0.15(-0.84%) |
Apr 12, 2006 | 17.53 | 17.89 | 17.50 | 17.81 | 526,323 | +0.28(+1.60%) |
Apr 11, 2006 | 18.01 | 18.09 | 17.41 | 17.53 | 229,057 | -0.48(-2.67%) |
Apr 10, 2006 | 18.18 | 18.28 | 17.72 | 18.01 | 336,237 | -0.06(-0.33%) |
Apr 07, 2006 | 16.93 | 18.34 | 16.79 | 18.07 | 651,777 | +1.32(+7.88%) |
Apr 06, 2006 | 16.22 | 16.81 | 16.21 | 16.75 | 511,844 | +0.58(+3.59%) |
Apr 05, 2006 | 15.57 | 16.70 | 15.36 | 16.17 | 1,685,107 | -0.27(-1.64%) |
Apr 04, 2006 | 16.22 | 16.45 | 16.15 | 16.44 | 129,434 | +0.17(+1.04%) |
Apr 03, 2006 | 16.15 | 16.35 | 16.00 | 16.27 | 190,655 | +0.07(+0.43%) |
Mar 31, 2006 | 16.28 | 16.34 | 16.16 | 16.20 | 133,121 | +0.00(+0.00%) |
Mar 30, 2006 | 16.24 | 16.47 | 16.10 | 16.20 | 137,576 | +0.01(+0.06%) |
Mar 29, 2006 | 16.15 | 16.25 | 16.04 | 16.19 | 104,541 | +0.11(+0.68%) |
Mar 28, 2006 | 16.13 | 16.25 | 16.04 | 16.08 | 85,018 | +0.00(+0.00%) |
Mar 27, 2006 | 16.22 | 16.28 | 16.00 | 16.08 | 246,347 | -0.03(-0.19%) |
Mar 24, 2006 | 16.28 | 16.34 | 16.02 | 16.11 | 127,986 | -0.09(-0.56%) |
Mar 23, 2006 | 16.20 | 16.24 | 16.00 | 16.20 | 165,100 | +0.05(+0.31%) |
Mar 22, 2006 | 15.92 | 16.21 | 15.92 | 16.15 | 172,700 | +0.21(+1.32%) |
Mar 21, 2006 | 16.13 | 16.33 | 15.93 | 15.94 | 262,291 | -0.14(-0.87%) |
Mar 20, 2006 | 16.13 | 16.34 | 16.01 | 16.08 | 658,641 | -0.02(-0.12%) |
Mar 17, 2006 | 16.31 | 16.33 | 16.00 | 16.10 | 284,452 | -0.16(-0.98%) |
Mar 16, 2006 | 16.34 | 16.45 | 16.13 | 16.26 | 115,713 | -0.03(-0.18%) |
Mar 15, 2006 | 16.25 | 16.29 | 16.05 | 16.29 | 114,743 | +0.09(+0.56%) |
Mar 14, 2006 | 16.25 | 16.31 | 15.99 | 16.20 | 152,150 | +0.05(+0.31%) |
Mar 13, 2006 | 16.12 | 16.60 | 15.95 | 16.15 | 214,243 | +0.12(+0.75%) |
Mar 10, 2006 | 15.90 | 16.25 | 15.88 | 16.03 | 344,246 | +0.06(+0.38%) |
Mar 09, 2006 | 16.24 | 16.33 | 15.95 | 15.97 | 177,221 | -0.20(-1.24%) |
Mar 08, 2006 | 16.45 | 16.45 | 16.10 | 16.17 | 112,888 | -0.22(-1.34%) |
Mar 07, 2006 | 16.56 | 16.65 | 16.20 | 16.39 | 166,012 | -0.34(-2.03%) |
Mar 06, 2006 | 16.70 | 16.92 | 16.55 | 16.73 | 265,659 | +0.02(+0.12%) |
Mar 03, 2006 | 17.00 | 17.16 | 16.70 | 16.71 | 273,737 | -0.29(-1.71%) |
Mar 02, 2006 | 17.30 | 17.42 | 16.96 | 17.00 | 133,472 | -0.41(-2.35%) |
Mar 01, 2006 | 17.33 | 17.41 | 17.14 | 17.41 | 97,072 | +0.17(+0.99%) |
Feb 28, 2006 | 17.49 | 17.56 | 17.19 | 17.24 | 147,659 | -0.25(-1.43%) |
Feb 27, 2006 | 17.00 | 17.61 | 17.00 | 17.49 | 278,287 | +0.47(+2.76%) |
Feb 24, 2006 | 17.16 | 17.18 | 17.00 | 17.02 | 99,279 | -0.10(-0.58%) |
Feb 23, 2006 | 17.01 | 17.20 | 17.00 | 17.12 | 75,360 | +0.03(+0.18%) |
Feb 22, 2006 | 17.18 | 17.19 | 16.91 | 17.09 | 90,730 | -0.01(-0.06%) |
Feb 21, 2006 | 17.22 | 17.31 | 17.00 | 17.10 | 201,892 | -0.15(-0.87%) |
Feb 17, 2006 | 17.31 | 17.39 | 17.12 | 17.25 | 188,113 | +0.04(+0.23%) |
Feb 16, 2006 | 17.07 | 17.39 | 17.00 | 17.21 | 327,700 | +0.11(+0.64%) |
Feb 15, 2006 | 17.04 | 17.28 | 16.79 | 17.10 | 207,746 | -0.01(-0.06%) |
Feb 14, 2006 | 16.92 | 17.33 | 16.92 | 17.11 | 231,754 | +0.14(+0.82%) |
Feb 13, 2006 | 17.88 | 17.99 | 16.91 | 16.97 | 1,194,705 | -0.99(-5.51%) |
Feb 10, 2006 | 18.19 | 18.23 | 17.89 | 17.96 | 311,420 | -0.27(-1.48%) |
Feb 09, 2006 | 18.55 | 18.55 | 18.19 | 18.23 | 137,878 | -0.23(-1.25%) |
Feb 08, 2006 | 18.31 | 18.58 | 18.31 | 18.46 | 122,006 | +0.09(+0.49%) |
Feb 07, 2006 | 18.72 | 18.75 | 18.29 | 18.37 | 190,159 | -0.30(-1.61%) |
Feb 06, 2006 | 18.60 | 18.73 | 18.50 | 18.67 | 95,435 | +0.05(+0.27%) |
Feb 03, 2006 | 18.95 | 18.99 | 18.50 | 18.62 | 133,581 | -0.27(-1.43%) |
Feb 02, 2006 | 19.27 | 19.38 | 18.73 | 18.89 | 133,135 | -0.38(-1.97%) |
Feb 01, 2006 | 19.36 | 19.50 | 18.90 | 19.27 | 486,749 | -0.09(-0.46%) |
Jan 31, 2006 | 18.86 | 19.46 | 18.78 | 19.36 | 688,366 | +0.55(+2.92%) |
Jan 30, 2006 | 19.23 | 19.51 | 18.50 | 18.81 | 625,826 | -0.73(-3.74%) |
Jan 27, 2006 | 16.47 | 19.75 | 16.30 | 19.54 | 2,398,432 | -1.43(-6.82%) |
Jan 26, 2006 | 21.03 | 21.05 | 20.76 | 20.97 | 248,995 | -0.06(-0.29%) |
Jan 25, 2006 | 21.11 | 21.11 | 20.60 | 21.03 | 167,252 | +0.19(+0.91%) |
Jan 24, 2006 | 20.42 | 21.14 | 20.42 | 20.84 | 250,842 | +0.36(+1.76%) |
Jan 23, 2006 | 20.27 | 20.55 | 20.25 | 20.48 | 153,805 | +0.16(+0.79%) |
Jan 20, 2006 | 20.60 | 20.63 | 20.25 | 20.32 | 119,268 | -0.19(-0.93%) |
Jan 19, 2006 | 20.07 | 20.55 | 20.03 | 20.51 | 150,534 | +0.42(+2.09%) |
Jan 18, 2006 | 20.09 | 20.23 | 19.98 | 20.09 | 210,944 | -0.20(-0.99%) |
Jan 17, 2006 | 20.40 | 20.46 | 20.15 | 20.29 | 309,494 | -0.05(-0.25%) |
Jan 13, 2006 | 19.71 | 20.43 | 19.63 | 20.34 | 326,912 | +0.68(+3.46%) |
Jan 12, 2006 | 19.48 | 19.71 | 19.38 | 19.66 | 126,400 | +0.15(+0.77%) |
Jan 11, 2006 | 19.70 | 19.70 | 19.40 | 19.51 | 223,488 | -0.23(-1.17%) |
Jan 10, 2006 | 19.70 | 19.82 | 19.59 | 19.74 | 181,185 | +0.04(+0.20%) |
Jan 09, 2006 | 19.70 | 19.82 | 19.51 | 19.70 | 152,950 | +0.00(+0.00%) |
Jan 06, 2006 | 19.25 | 19.73 | 19.25 | 19.70 | 203,920 | +0.36(+1.86%) |
Jan 05, 2006 | 20.10 | 20.10 | 19.30 | 19.34 | 574,343 | -0.72(-3.59%) |
Jan 04, 2006 | 20.30 | 20.36 | 19.95 | 20.06 | 357,290 | -0.18(-0.89%) |
Jan 03, 2006 | 20.62 | 20.75 | 20.16 | 20.24 | 174,633 | -0.39(-1.89%) |
Dec 30, 2005 | 20.78 | 20.80 | 20.50 | 20.63 | 123,238 | -0.17(-0.82%) |
Dec 29, 2005 | 21.08 | 21.08 | 20.76 | 20.80 | 99,824 | -0.16(-0.76%) |
Dec 28, 2005 | 20.94 | 21.25 | 20.94 | 20.96 | 66,000 | -0.03(-0.14%) |
Dec 27, 2005 | 21.21 | 21.42 | 20.92 | 20.99 | 83,000 | -0.30(-1.41%) |
Dec 23, 2005 | 21.17 | 21.39 | 21.04 | 21.29 | 53,893 | +0.27(+1.28%) |
Dec 22, 2005 | 21.18 | 21.39 | 20.95 | 21.02 | 91,418 | -0.24(-1.13%) |
Dec 21, 2005 | 21.17 | 21.26 | 20.95 | 21.26 | 163,634 | +0.18(+0.85%) |
Dec 20, 2005 | 21.08 | 21.10 | 20.85 | 21.08 | 217,109 | +0.14(+0.67%) |
Dec 19, 2005 | 20.88 | 21.06 | 20.80 | 20.94 | 192,035 | +0.05(+0.24%) |
Dec 16, 2005 | 21.05 | 21.24 | 20.86 | 20.89 | 388,195 | -0.11(-0.52%) |
Dec 15, 2005 | 21.20 | 21.30 | 21.00 | 21.00 | 434,522 | -0.23(-1.08%) |
Dec 14, 2005 | 21.13 | 21.32 | 21.10 | 21.23 | 99,359 | +0.01(+0.05%) |
Dec 13, 2005 | 21.45 | 21.70 | 21.00 | 21.22 | 455,476 | -0.39(-1.80%) |
Dec 12, 2005 | 21.66 | 21.79 | 21.53 | 21.61 | 199,532 | -0.05(-0.23%) |
Dec 09, 2005 | 21.39 | 21.87 | 21.32 | 21.66 | 532,607 | +0.14(+0.65%) |
Dec 08, 2005 | 20.76 | 21.52 | 20.75 | 21.52 | 929,213 | +0.70(+3.36%) |
Dec 07, 2005 | 20.34 | 20.93 | 20.23 | 20.82 | 442,728 | +0.53(+2.61%) |
Dec 06, 2005 | 19.94 | 20.35 | 19.94 | 20.29 | 192,565 | +0.29(+1.45%) |
Dec 05, 2005 | 20.11 | 20.20 | 19.90 | 20.00 | 212,857 | -0.06(-0.30%) |
Dec 02, 2005 | 20.13 | 20.25 | 19.91 | 20.06 | 323,729 | +0.03(+0.15%) |
Dec 01, 2005 | 20.23 | 20.23 | 19.96 | 20.03 | 342,133 | +0.05(+0.25%) |
Nov 30, 2005 | 19.26 | 20.43 | 19.21 | 19.98 | 861,223 | +0.66(+3.42%) |
Nov 29, 2005 | 19.41 | 19.68 | 19.10 | 19.32 | 191,140 | +0.00(+0.00%) |
Nov 28, 2005 | 18.48 | 19.41 | 18.43 | 19.32 | 524,990 | +0.77(+4.15%) |
Nov 25, 2005 | 18.36 | 18.57 | 18.36 | 18.55 | 41,008 | +0.19(+1.03%) |
Nov 23, 2005 | 18.68 | 18.77 | 18.36 | 18.36 | 175,826 | -0.36(-1.92%) |
Nov 22, 2005 | 18.91 | 19.00 | 18.70 | 18.72 | 172,055 | -0.22(-1.16%) |
Nov 21, 2005 | 19.05 | 19.15 | 18.83 | 18.94 | 228,539 | -0.11(-0.58%) |
Nov 18, 2005 | 19.29 | 19.29 | 19.04 | 19.05 | 173,329 | -0.03(-0.16%) |
Nov 17, 2005 | 19.08 | 19.28 | 19.02 | 19.08 | 183,050 | +0.06(+0.32%) |
Nov 16, 2005 | 19.78 | 19.93 | 19.02 | 19.02 | 185,467 | -0.79(-3.99%) |
Nov 15, 2005 | 19.90 | 20.13 | 19.74 | 19.81 | 213,304 | -0.09(-0.45%) |
Nov 14, 2005 | 19.70 | 20.09 | 19.59 | 19.90 | 275,755 | +0.18(+0.91%) |
Nov 11, 2005 | 19.95 | 20.04 | 19.66 | 19.72 | 289,181 | -0.28(-1.40%) |
Nov 10, 2005 | 20.02 | 20.14 | 19.79 | 20.00 | 210,073 | -0.02(-0.10%) |
Nov 09, 2005 | 20.52 | 20.55 | 20.02 | 20.02 | 229,927 | -0.47(-2.29%) |
Nov 08, 2005 | 20.66 | 20.72 | 20.32 | 20.49 | 187,453 | -0.34(-1.63%) |
Nov 07, 2005 | 20.75 | 21.06 | 20.57 | 20.83 | 135,472 | +0.18(+0.87%) |
Nov 04, 2005 | 20.32 | 20.88 | 20.22 | 20.65 | 170,875 | +0.32(+1.57%) |
Nov 03, 2005 | 20.89 | 20.90 | 20.30 | 20.33 | 274,164 | -0.40(-1.93%) |
Nov 02, 2005 | 19.05 | 20.76 | 18.97 | 20.73 | 607,132 | +1.65(+8.65%) |
Nov 01, 2005 | 19.04 | 19.09 | 18.66 | 19.08 | 255,139 | +0.09(+0.47%) |
Oct 31, 2005 | 18.51 | 19.02 | 18.29 | 18.99 | 437,352 | +0.60(+3.26%) |
Oct 28, 2005 | 17.55 | 18.73 | 17.49 | 18.39 | 733,457 | +0.86(+4.91%) |
Oct 27, 2005 | 18.31 | 18.40 | 17.45 | 17.53 | 377,315 | -0.78(-4.26%) |
Oct 26, 2005 | 18.00 | 18.77 | 17.77 | 18.31 | 488,399 | +0.36(+2.01%) |
Oct 25, 2005 | 17.81 | 18.10 | 17.61 | 17.95 | 251,955 | +0.17(+0.96%) |
Oct 24, 2005 | 18.00 | 18.09 | 17.62 | 17.78 | 506,228 | -0.31(-1.71%) |
Oct 21, 2005 | 19.61 | 20.00 | 17.66 | 18.09 | 3,427,500 | -8.10(-30.93%) |
Oct 20, 2005 | 26.80 | 26.80 | 26.08 | 26.19 | 146,200 | -0.54(-2.02%) |
Oct 19, 2005 | 25.90 | 26.76 | 25.88 | 26.73 | 92,622 | +0.72(+2.77%) |
Oct 18, 2005 | 26.40 | 26.49 | 25.92 | 26.01 | 67,135 | -0.36(-1.37%) |
Oct 17, 2005 | 25.90 | 26.39 | 25.90 | 26.37 | 75,372 | +0.44(+1.70%) |
Oct 14, 2005 | 25.73 | 25.93 | 25.46 | 25.93 | 69,942 | +0.47(+1.85%) |
Oct 13, 2005 | 25.47 | 25.82 | 25.32 | 25.46 | 87,963 | +0.12(+0.47%) |
Oct 12, 2005 | 25.24 | 25.62 | 25.21 | 25.34 | 81,283 | +0.00(+0.00%) |
Oct 11, 2005 | 25.61 | 25.92 | 25.25 | 25.34 | 123,707 | -0.14(-0.55%) |
Oct 10, 2005 | 25.49 | 25.73 | 25.20 | 25.48 | 80,661 | +0.15(+0.59%) |
Oct 07, 2005 | 25.21 | 25.38 | 25.10 | 25.33 | 54,531 | -0.01(-0.04%) |
Oct 06, 2005 | 25.11 | 25.56 | 25.01 | 25.34 | 73,199 | +0.22(+0.88%) |
Oct 05, 2005 | 25.78 | 25.82 | 25.12 | 25.12 | 35,700 | -0.77(-2.97%) |
Oct 04, 2005 | 26.46 | 26.46 | 25.77 | 25.89 | 51,271 | -0.41(-1.56%) |
Oct 03, 2005 | 26.35 | 26.49 | 26.10 | 26.30 | 81,437 | +0.05(+0.19%) |
Sep 30, 2005 | 26.70 | 26.70 | 25.94 | 26.25 | 133,269 | -0.45(-1.69%) |
Sep 29, 2005 | 26.69 | 26.70 | 26.16 | 26.70 | 54,098 | +0.14(+0.53%) |
Sep 28, 2005 | 26.42 | 26.90 | 26.36 | 26.56 | 101,135 | +0.13(+0.49%) |
Sep 27, 2005 | 26.31 | 26.65 | 25.90 | 26.43 | 98,128 | +0.23(+0.88%) |
Sep 26, 2005 | 26.50 | 26.72 | 26.05 | 26.20 | 90,097 | -0.15(-0.57%) |
Sep 23, 2005 | 26.35 | 26.56 | 25.85 | 26.35 | 108,661 | +0.53(+2.05%) |
Sep 22, 2005 | 25.82 | 26.24 | 25.35 | 25.82 | 101,295 | +0.45(+1.77%) |
Sep 21, 2005 | 26.00 | 26.09 | 25.37 | 25.37 | 112,490 | -0.57(-2.20%) |
Sep 20, 2005 | 26.35 | 26.67 | 25.88 | 25.94 | 93,375 | -0.28(-1.07%) |
Sep 19, 2005 | 26.42 | 26.50 | 26.04 | 26.22 | 97,193 | -0.27(-1.02%) |
Sep 16, 2005 | 26.51 | 26.90 | 26.27 | 26.49 | 245,043 | +0.11(+0.42%) |
Sep 15, 2005 | 25.56 | 26.38 | 25.48 | 26.38 | 177,652 | +0.88(+3.45%) |
Sep 14, 2005 | 25.85 | 26.10 | 25.37 | 25.50 | 105,400 | -0.30(-1.16%) |
Sep 13, 2005 | 26.30 | 26.30 | 25.60 | 25.80 | 122,040 | -0.44(-1.68%) |
Sep 12, 2005 | 25.81 | 26.40 | 25.54 | 26.24 | 89,865 | +0.49(+1.90%) |
Sep 09, 2005 | 25.51 | 25.91 | 25.35 | 25.75 | 152,050 | +0.25(+0.98%) |
Sep 08, 2005 | 25.03 | 25.89 | 25.03 | 25.50 | 237,994 | +0.46(+1.84%) |
Sep 07, 2005 | 24.94 | 25.12 | 24.87 | 25.04 | 109,063 | +0.07(+0.28%) |
Sep 06, 2005 | 25.38 | 25.38 | 24.84 | 24.97 | 151,687 | -0.28(-1.11%) |
Sep 02, 2005 | 25.84 | 25.91 | 25.17 | 25.25 | 64,308 | -0.51(-1.98%) |
Sep 01, 2005 | 26.00 | 26.13 | 25.37 | 25.76 | 158,591 | -0.37(-1.42%) |
Aug 31, 2005 | 25.52 | 26.31 | 25.14 | 26.13 | 128,738 | +0.55(+2.15%) |
Aug 30, 2005 | 25.85 | 25.85 | 25.10 | 25.58 | 125,644 | -0.22(-0.85%) |
Aug 29, 2005 | 26.01 | 26.07 | 25.65 | 25.80 | 151,002 | -0.20(-0.77%) |
Aug 26, 2005 | 26.91 | 26.99 | 25.97 | 26.00 | 90,591 | -0.88(-3.27%) |
Aug 25, 2005 | 26.32 | 27.00 | 26.32 | 26.88 | 190,550 | +0.57(+2.17%) |
Aug 24, 2005 | 25.62 | 26.53 | 25.62 | 26.31 | 142,941 | +0.66(+2.57%) |
Aug 23, 2005 | 26.16 | 26.32 | 25.65 | 25.65 | 100,998 | -0.53(-2.02%) |
Aug 22, 2005 | 26.07 | 26.32 | 26.02 | 26.18 | 87,911 | +0.01(+0.04%) |
Aug 19, 2005 | 26.25 | 26.38 | 26.00 | 26.17 | 55,700 | -0.12(-0.46%) |
Aug 18, 2005 | 26.44 | 26.44 | 26.02 | 26.29 | 61,228 | -0.08(-0.30%) |
Aug 17, 2005 | 26.26 | 26.81 | 26.26 | 26.37 | 76,006 | +0.01(+0.04%) |
Aug 16, 2005 | 26.81 | 27.00 | 26.26 | 26.36 | 81,931 | -0.58(-2.15%) |
Aug 15, 2005 | 26.50 | 27.05 | 26.50 | 26.94 | 72,917 | +0.19(+0.71%) |
Aug 12, 2005 | 26.95 | 27.15 | 26.50 | 26.75 | 85,691 | -0.26(-0.96%) |
Aug 11, 2005 | 26.74 | 27.17 | 26.74 | 27.01 | 122,621 | +0.15(+0.56%) |
Aug 10, 2005 | 26.84 | 27.03 | 26.67 | 26.86 | 160,151 | +0.22(+0.83%) |
Aug 09, 2005 | 26.99 | 26.99 | 26.41 | 26.64 | 165,382 | -0.26(-0.97%) |
Aug 08, 2005 | 26.61 | 26.90 | 26.52 | 26.90 | 113,028 | +0.40(+1.51%) |
Aug 05, 2005 | 27.24 | 27.27 | 26.50 | 26.50 | 116,490 | -0.56(-2.07%) |
Aug 04, 2005 | 27.63 | 27.63 | 26.91 | 27.06 | 110,903 | -0.43(-1.56%) |
Aug 03, 2005 | 27.64 | 27.65 | 27.32 | 27.49 | 84,212 | +0.00(+0.00%) |
Aug 02, 2005 | 27.35 | 27.68 | 27.04 | 27.49 | 93,787 | +0.28(+1.03%) |
Aug 01, 2005 | 27.75 | 27.91 | 27.08 | 27.21 | 170,997 | -0.49(-1.77%) |
Jul 29, 2005 | 27.34 | 28.02 | 27.30 | 27.70 | 280,832 | +0.03(+0.11%) |
Jul 28, 2005 | 27.50 | 28.26 | 26.02 | 27.67 | 519,390 | -2.00(-6.74%) |
Jul 27, 2005 | 29.40 | 29.72 | 29.23 | 29.67 | 56,131 | +0.31(+1.06%) |
Jul 26, 2005 | 29.24 | 29.46 | 28.98 | 29.36 | 40,131 | +0.37(+1.28%) |
Jul 25, 2005 | 29.34 | 29.63 | 28.98 | 28.99 | 57,804 | -0.28(-0.96%) |
Jul 22, 2005 | 29.25 | 29.36 | 28.82 | 29.27 | 82,966 | +0.09(+0.31%) |
Jul 21, 2005 | 29.73 | 29.73 | 29.11 | 29.18 | 64,678 | -0.52(-1.75%) |
Jul 20, 2005 | 29.49 | 29.72 | 29.30 | 29.70 | 72,408 | +0.14(+0.47%) |
Jul 19, 2005 | 29.62 | 29.67 | 29.32 | 29.56 | 76,515 | +0.25(+0.85%) |
Jul 18, 2005 | 29.79 | 29.79 | 29.16 | 29.31 | 80,444 | -0.30(-1.03%) |
Jul 15, 2005 | 29.36 | 29.71 | 29.22 | 29.61 | 74,821 | +0.04(+0.12%) |
Jul 14, 2005 | 29.38 | 29.81 | 29.16 | 29.58 | 101,373 | +0.42(+1.44%) |
Jul 13, 2005 | 29.18 | 29.18 | 28.77 | 29.16 | 51,919 | -0.02(-0.07%) |
Jul 12, 2005 | 29.19 | 29.47 | 28.78 | 29.18 | 55,066 | +0.14(+0.48%) |
Jul 11, 2005 | 29.07 | 29.49 | 28.86 | 29.04 | 99,962 | +0.00(+0.00%) |
Jul 08, 2005 | 28.44 | 29.09 | 28.28 | 29.04 | 86,712 | +0.64(+2.25%) |
Jul 07, 2005 | 27.87 | 28.40 | 27.87 | 28.40 | 115,224 | +0.36(+1.28%) |
Jul 06, 2005 | 27.94 | 28.12 | 27.78 | 28.04 | 120,089 | +0.09(+0.32%) |
Jul 05, 2005 | 27.73 | 28.25 | 27.43 | 27.95 | 121,700 | +0.34(+1.25%) |
Jul 01, 2005 | 27.48 | 27.65 | 27.35 | 27.61 | 70,900 | +0.18(+0.67%) |
Jun 30, 2005 | 28.32 | 28.36 | 27.37 | 27.42 | 73,345 | -0.84(-2.97%) |
Jun 29, 2005 | 27.90 | 28.30 | 27.76 | 28.26 | 36,950 | +0.40(+1.44%) |
Jun 28, 2005 | 27.65 | 27.95 | 27.36 | 27.86 | 119,170 | +0.43(+1.57%) |
Jun 27, 2005 | 27.49 | 27.59 | 27.12 | 27.43 | 84,572 | -0.08(-0.29%) |
Jun 24, 2005 | 28.12 | 28.34 | 27.38 | 27.51 | 140,944 | -0.65(-2.31%) |
Jun 23, 2005 | 28.83 | 29.15 | 28.16 | 28.16 | 60,210 | -0.49(-1.71%) |
Jun 22, 2005 | 28.58 | 29.03 | 28.38 | 28.65 | 79,802 | +0.00(+0.00%) |
Jun 21, 2005 | 28.20 | 28.80 | 28.20 | 28.65 | 44,926 | +0.41(+1.45%) |
Jun 20, 2005 | 28.90 | 28.91 | 28.24 | 28.24 | 91,273 | -0.75(-2.59%) |
Jun 17, 2005 | 29.30 | 29.30 | 28.29 | 28.99 | 182,861 | -0.25(-0.85%) |
Jun 16, 2005 | 28.82 | 29.24 | 28.62 | 29.24 | 95,208 | +0.31(+1.07%) |
Jun 15, 2005 | 28.80 | 28.96 | 27.94 | 28.93 | 259,943 | +0.00(+0.00%) |
Jun 14, 2005 | 29.19 | 29.33 | 28.43 | 28.93 | 112,450 | -0.33(-1.13%) |
Jun 13, 2005 | 28.82 | 29.32 | 28.80 | 29.26 | 86,367 | +0.30(+1.04%) |
Jun 10, 2005 | 29.07 | 29.10 | 28.55 | 28.96 | 96,014 | -0.04(-0.14%) |
Jun 09, 2005 | 28.87 | 29.20 | 28.41 | 29.00 | 63,235 | +0.24(+0.83%) |
Jun 08, 2005 | 28.51 | 29.00 | 28.47 | 28.76 | 98,054 | +0.32(+1.13%) |
Jun 07, 2005 | 29.33 | 29.77 | 28.43 | 28.44 | 100,156 | -0.86(-2.94%) |
Jun 06, 2005 | 28.63 | 29.33 | 28.41 | 29.30 | 61,373 | +0.67(+2.34%) |
Jun 03, 2005 | 28.97 | 29.07 | 28.56 | 28.63 | 36,850 | -0.38(-1.31%) |
Jun 02, 2005 | 28.98 | 29.20 | 28.85 | 29.01 | 61,304 | +0.07(+0.24%) |