Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.27 | 31.42 | 29.27 | 31.19 | 221,370 | +1.94(+6.63%) |
May 30, 2006 | 29.82 | 30.18 | 29.10 | 29.25 | 84,032 | -0.49(-1.65%) |
May 26, 2006 | 29.72 | 30.21 | 29.42 | 29.74 | 32,778 | +0.12(+0.41%) |
May 25, 2006 | 29.37 | 30.03 | 29.00 | 29.62 | 71,409 | +0.36(+1.23%) |
May 24, 2006 | 29.78 | 29.96 | 28.66 | 29.26 | 115,839 | -0.61(-2.04%) |
May 23, 2006 | 30.83 | 31.39 | 29.79 | 29.87 | 58,636 | -0.88(-2.86%) |
May 22, 2006 | 30.93 | 32.22 | 30.21 | 30.75 | 110,242 | -0.28(-0.90%) |
May 19, 2006 | 31.49 | 31.98 | 30.38 | 31.03 | 61,852 | -0.64(-2.02%) |
May 18, 2006 | 31.67 | 32.60 | 31.41 | 31.67 | 101,213 | +0.33(+1.05%) |
May 17, 2006 | 31.25 | 31.65 | 31.05 | 31.34 | 104,455 | +0.03(+0.10%) |
May 16, 2006 | 30.37 | 31.72 | 30.37 | 31.31 | 97,116 | +0.75(+2.45%) |
May 15, 2006 | 30.47 | 31.12 | 29.77 | 30.56 | 86,178 | -0.07(-0.23%) |
May 12, 2006 | 30.89 | 31.17 | 30.16 | 30.63 | 77,640 | -0.39(-1.26%) |
May 11, 2006 | 31.00 | 31.80 | 30.62 | 31.02 | 220,789 | -0.16(-0.51%) |
May 10, 2006 | 30.41 | 31.63 | 30.17 | 31.18 | 144,297 | +0.62(+2.03%) |
May 09, 2006 | 30.45 | 30.63 | 30.03 | 30.56 | 130,956 | +0.32(+1.06%) |
May 08, 2006 | 31.02 | 31.15 | 30.24 | 30.24 | 120,453 | -0.88(-2.83%) |
May 05, 2006 | 30.30 | 31.30 | 29.86 | 31.12 | 114,505 | +0.78(+2.57%) |
May 04, 2006 | 30.17 | 30.48 | 29.32 | 30.34 | 133,764 | +0.17(+0.56%) |
May 03, 2006 | 30.12 | 30.41 | 29.60 | 30.17 | 195,967 | +0.28(+0.94%) |
May 02, 2006 | 30.14 | 30.61 | 28.64 | 29.89 | 416,829 | -0.25(-0.83%) |
May 01, 2006 | 31.17 | 31.49 | 29.99 | 30.14 | 213,641 | -1.18(-3.77%) |
Apr 28, 2006 | 32.61 | 32.61 | 31.31 | 31.32 | 189,900 | -1.05(-3.24%) |
Apr 27, 2006 | 33.00 | 33.45 | 32.32 | 32.37 | 48,127 | -0.72(-2.18%) |
Apr 26, 2006 | 33.52 | 33.52 | 32.59 | 33.09 | 69,201 | -0.14(-0.42%) |
Apr 25, 2006 | 33.55 | 33.94 | 32.85 | 33.23 | 88,147 | -0.50(-1.48%) |
Apr 24, 2006 | 32.99 | 33.73 | 32.99 | 33.73 | 83,505 | +0.51(+1.54%) |
Apr 21, 2006 | 32.75 | 33.26 | 32.30 | 33.22 | 94,264 | +0.75(+2.31%) |
Apr 20, 2006 | 32.41 | 32.68 | 32.25 | 32.47 | 101,178 | +0.15(+0.46%) |
Apr 19, 2006 | 32.83 | 32.83 | 32.01 | 32.32 | 75,294 | -0.29(-0.89%) |
Apr 18, 2006 | 32.89 | 33.00 | 32.20 | 32.61 | 90,653 | -0.28(-0.85%) |
Apr 17, 2006 | 32.20 | 33.24 | 32.03 | 32.89 | 115,881 | +0.53(+1.64%) |
Apr 13, 2006 | 32.92 | 32.97 | 32.00 | 32.36 | 129,946 | -0.74(-2.24%) |
Apr 12, 2006 | 33.86 | 33.84 | 32.97 | 33.10 | 242,548 | -0.76(-2.24%) |
Apr 11, 2006 | 32.95 | 34.50 | 32.50 | 33.86 | 1,078,854 | +1.66(+5.16%) |
Apr 10, 2006 | 31.76 | 32.44 | 31.67 | 32.20 | 100,796 | +0.15(+0.47%) |
Apr 07, 2006 | 31.90 | 32.36 | 31.67 | 32.05 | 194,782 | +0.15(+0.47%) |
Apr 06, 2006 | 32.27 | 32.27 | 31.64 | 31.90 | 321,791 | -0.01(-0.03%) |
Apr 05, 2006 | 32.30 | 32.30 | 31.20 | 31.91 | 34,985 | -0.19(-0.59%) |
Apr 04, 2006 | 31.97 | 32.30 | 31.85 | 32.10 | 68,414 | -0.17(-0.53%) |
Apr 03, 2006 | 32.01 | 32.52 | 31.83 | 32.27 | 33,657 | -0.25(-0.77%) |
Mar 31, 2006 | 31.61 | 32.52 | 31.10 | 32.52 | 78,639 | +0.86(+2.72%) |
Mar 30, 2006 | 32.40 | 32.40 | 29.71 | 31.66 | 174,122 | -1.34(-4.06%) |
Mar 29, 2006 | 32.50 | 33.17 | 32.38 | 33.00 | 26,921 | +0.40(+1.23%) |
Mar 28, 2006 | 31.75 | 32.69 | 31.75 | 32.60 | 19,459 | +0.25(+0.77%) |
Mar 27, 2006 | 31.99 | 32.44 | 31.70 | 32.35 | 8,769 | +0.39(+1.22%) |
Mar 24, 2006 | 32.36 | 32.36 | 31.00 | 31.96 | 29,728 | -0.14(-0.44%) |
Mar 23, 2006 | 31.05 | 32.10 | 31.03 | 32.10 | 7,000 | +0.94(+3.02%) |
Mar 22, 2006 | 31.61 | 31.85 | 31.00 | 31.16 | 15,000 | -0.59(-1.86%) |
Mar 21, 2006 | 32.32 | 32.61 | 31.47 | 31.75 | 49,332 | -0.73(-2.25%) |
Mar 20, 2006 | 32.00 | 32.64 | 32.00 | 32.48 | 18,073 | +0.16(+0.50%) |
Mar 17, 2006 | 30.95 | 32.50 | 30.64 | 32.32 | 81,477 | +1.52(+4.94%) |
Mar 16, 2006 | 28.51 | 31.38 | 28.51 | 30.80 | 26,200 | +1.19(+4.02%) |
Mar 15, 2006 | 29.82 | 29.96 | 29.03 | 29.61 | 20,182 | +0.05(+0.17%) |
Mar 14, 2006 | 29.70 | 29.89 | 29.30 | 29.56 | 18,191 | -0.21(-0.71%) |
Mar 13, 2006 | 30.00 | 30.19 | 29.60 | 29.77 | 50,846 | -0.21(-0.70%) |
Mar 10, 2006 | 29.85 | 30.42 | 29.68 | 29.98 | 29,933 | -0.09(-0.30%) |
Mar 09, 2006 | 29.70 | 31.76 | 29.67 | 30.07 | 33,046 | +0.47(+1.59%) |
Mar 08, 2006 | 29.67 | 30.18 | 29.37 | 29.60 | 33,941 | -0.22(-0.74%) |
Mar 07, 2006 | 30.00 | 30.51 | 29.65 | 29.82 | 25,832 | -0.13(-0.43%) |
Mar 06, 2006 | 30.26 | 30.72 | 29.74 | 29.95 | 10,234 | -0.43(-1.42%) |
Mar 03, 2006 | 30.61 | 31.11 | 30.38 | 30.38 | 7,254 | -0.40(-1.30%) |
Mar 02, 2006 | 30.94 | 30.95 | 29.97 | 30.78 | 27,581 | -0.16(-0.52%) |
Mar 01, 2006 | 30.78 | 31.30 | 30.78 | 30.94 | 28,241 | +0.11(+0.36%) |
Feb 28, 2006 | 30.90 | 31.05 | 30.58 | 30.83 | 27,877 | -0.07(-0.23%) |
Feb 27, 2006 | 31.07 | 31.07 | 30.68 | 30.90 | 12,879 | -0.22(-0.71%) |
Feb 24, 2006 | 31.55 | 31.62 | 30.92 | 31.12 | 20,943 | -0.58(-1.83%) |
Feb 23, 2006 | 31.44 | 32.05 | 30.84 | 31.70 | 18,084 | +0.12(+0.38%) |
Feb 22, 2006 | 30.70 | 32.20 | 29.93 | 31.58 | 94,761 | +0.88(+2.87%) |
Feb 21, 2006 | 30.49 | 30.99 | 30.14 | 30.70 | 41,821 | +0.20(+0.66%) |
Feb 17, 2006 | 30.76 | 30.76 | 30.16 | 30.50 | 17,711 | -0.16(-0.52%) |
Feb 16, 2006 | 29.87 | 30.74 | 29.60 | 30.66 | 10,500 | +1.08(+3.65%) |
Feb 15, 2006 | 29.32 | 29.83 | 29.30 | 29.58 | 16,321 | +0.35(+1.20%) |
Feb 14, 2006 | 29.15 | 29.63 | 29.00 | 29.23 | 12,588 | +0.23(+0.79%) |
Feb 13, 2006 | 29.33 | 29.37 | 29.00 | 29.00 | 38,083 | -0.33(-1.13%) |
Feb 10, 2006 | 29.62 | 29.70 | 29.21 | 29.33 | 16,127 | -0.48(-1.61%) |
Feb 09, 2006 | 29.52 | 30.69 | 29.22 | 29.81 | 31,043 | +0.21(+0.71%) |
Feb 08, 2006 | 29.29 | 29.60 | 29.10 | 29.60 | 17,769 | +0.50(+1.72%) |
Feb 07, 2006 | 29.38 | 29.50 | 28.92 | 29.10 | 25,213 | -0.23(-0.78%) |
Feb 06, 2006 | 29.07 | 29.40 | 28.83 | 29.33 | 28,936 | +0.29(+1.00%) |
Feb 03, 2006 | 28.84 | 29.38 | 28.46 | 29.04 | 104,225 | +0.03(+0.10%) |
Feb 02, 2006 | 28.74 | 29.01 | 28.06 | 29.01 | 34,270 | +0.34(+1.19%) |
Feb 01, 2006 | 28.32 | 28.84 | 27.71 | 28.67 | 47,790 | +0.09(+0.31%) |
Jan 31, 2006 | 29.82 | 30.02 | 28.10 | 28.58 | 77,266 | -1.41(-4.70%) |
Jan 30, 2006 | 30.09 | 30.09 | 29.63 | 29.99 | 8,021 | -0.07(-0.23%) |
Jan 27, 2006 | 30.03 | 30.20 | 29.90 | 30.06 | 57,082 | +0.03(+0.10%) |
Jan 26, 2006 | 29.45 | 30.03 | 29.00 | 30.03 | 20,852 | +0.63(+2.14%) |
Jan 25, 2006 | 29.34 | 29.40 | 29.18 | 29.40 | 10,040 | +0.10(+0.34%) |
Jan 24, 2006 | 29.30 | 29.30 | 28.81 | 29.30 | 45,236 | +0.23(+0.79%) |
Jan 23, 2006 | 29.50 | 29.62 | 28.76 | 29.07 | 41,465 | -0.37(-1.26%) |
Jan 20, 2006 | 30.10 | 30.10 | 29.42 | 29.44 | 152,263 | -0.54(-1.80%) |
Jan 19, 2006 | 29.47 | 30.09 | 29.38 | 29.98 | 37,111 | +0.78(+2.67%) |
Jan 18, 2006 | 28.00 | 29.47 | 28.00 | 29.20 | 42,889 | +0.94(+3.33%) |
Jan 17, 2006 | 28.89 | 28.92 | 28.23 | 28.26 | 15,774 | -0.99(-3.38%) |
Jan 13, 2006 | 29.48 | 29.59 | 29.05 | 29.25 | 4,177 | -0.07(-0.24%) |
Jan 12, 2006 | 29.53 | 29.53 | 29.22 | 29.32 | 22,000 | -0.21(-0.71%) |
Jan 11, 2006 | 29.94 | 30.06 | 28.29 | 29.53 | 30,595 | -0.57(-1.89%) |
Jan 10, 2006 | 30.13 | 30.13 | 29.73 | 30.10 | 16,547 | -0.20(-0.66%) |
Jan 09, 2006 | 29.59 | 31.17 | 29.59 | 30.30 | 81,510 | +0.50(+1.68%) |
Jan 06, 2006 | 29.33 | 29.90 | 29.32 | 29.80 | 21,068 | +0.56(+1.92%) |
Jan 05, 2006 | 29.40 | 29.40 | 29.00 | 29.24 | 44,332 | -0.27(-0.91%) |
Jan 04, 2006 | 29.44 | 29.58 | 28.40 | 29.51 | 57,348 | +0.47(+1.62%) |
Jan 03, 2006 | 29.18 | 29.64 | 28.15 | 29.04 | 54,982 | +0.25(+0.87%) |
Dec 30, 2005 | 29.15 | 29.17 | 28.26 | 28.79 | 31,458 | -0.51(-1.74%) |
Dec 29, 2005 | 29.16 | 29.79 | 29.16 | 29.30 | 20,645 | +0.19(+0.65%) |
Dec 28, 2005 | 28.50 | 29.11 | 28.21 | 29.11 | 6,800 | +0.52(+1.82%) |
Dec 27, 2005 | 30.78 | 30.78 | 28.56 | 28.59 | 19,800 | -1.91(-6.26%) |
Dec 23, 2005 | 29.78 | 30.54 | 29.59 | 30.50 | 14,196 | +0.85(+2.87%) |
Dec 22, 2005 | 29.50 | 29.65 | 29.11 | 29.65 | 29,365 | +0.34(+1.16%) |
Dec 21, 2005 | 28.61 | 29.35 | 28.29 | 29.31 | 44,144 | +0.66(+2.30%) |
Dec 20, 2005 | 28.91 | 28.91 | 28.56 | 28.65 | 30,327 | +0.08(+0.28%) |
Dec 19, 2005 | 28.62 | 28.70 | 28.41 | 28.57 | 37,196 | +0.02(+0.07%) |
Dec 16, 2005 | 28.66 | 28.70 | 28.43 | 28.55 | 99,711 | -0.04(-0.14%) |
Dec 15, 2005 | 28.60 | 28.60 | 28.39 | 28.59 | 38,684 | +0.05(+0.18%) |
Dec 14, 2005 | 28.30 | 28.62 | 28.20 | 28.54 | 26,789 | +0.29(+1.03%) |
Dec 13, 2005 | 27.91 | 28.33 | 27.63 | 28.25 | 41,710 | +0.12(+0.43%) |
Dec 12, 2005 | 27.20 | 28.19 | 27.12 | 28.13 | 47,095 | +1.01(+3.72%) |
Dec 09, 2005 | 27.76 | 27.76 | 27.03 | 27.12 | 133,252 | -0.50(-1.81%) |
Dec 08, 2005 | 28.50 | 28.50 | 27.46 | 27.62 | 43,666 | -0.93(-3.26%) |
Dec 07, 2005 | 28.24 | 28.95 | 27.85 | 28.55 | 55,083 | +0.08(+0.28%) |
Dec 06, 2005 | 28.92 | 29.13 | 28.33 | 28.47 | 106,389 | -0.16(-0.56%) |
Dec 05, 2005 | 30.72 | 30.75 | 28.62 | 28.63 | 39,596 | -1.87(-6.13%) |
Dec 02, 2005 | 30.44 | 30.68 | 30.18 | 30.50 | 16,153 | +0.49(+1.63%) |
Dec 01, 2005 | 29.62 | 30.10 | 29.06 | 30.01 | 27,358 | +0.79(+2.70%) |
Nov 30, 2005 | 29.59 | 29.64 | 29.03 | 29.22 | 21,368 | +0.30(+1.04%) |
Nov 29, 2005 | 29.49 | 29.57 | 28.86 | 28.92 | 29,461 | -0.51(-1.73%) |
Nov 28, 2005 | 28.94 | 29.47 | 28.94 | 29.43 | 24,896 | +0.28(+0.96%) |
Nov 25, 2005 | 28.99 | 29.15 | 28.66 | 29.15 | 15,738 | +0.37(+1.29%) |
Nov 23, 2005 | 28.69 | 29.00 | 28.46 | 28.78 | 33,620 | +0.13(+0.45%) |
Nov 22, 2005 | 28.40 | 28.80 | 28.15 | 28.65 | 62,406 | +0.05(+0.17%) |
Nov 21, 2005 | 28.33 | 28.75 | 28.33 | 28.60 | 37,364 | +0.27(+0.95%) |
Nov 18, 2005 | 28.25 | 28.45 | 27.78 | 28.33 | 24,404 | +0.34(+1.23%) |
Nov 17, 2005 | 27.91 | 28.20 | 27.19 | 27.98 | 58,330 | +0.18(+0.63%) |
Nov 16, 2005 | 28.51 | 28.51 | 27.65 | 27.81 | 35,904 | -0.69(-2.42%) |
Nov 15, 2005 | 27.46 | 28.50 | 27.41 | 28.50 | 80,497 | +0.84(+3.04%) |
Nov 14, 2005 | 27.49 | 27.66 | 27.27 | 27.66 | 51,469 | +0.29(+1.06%) |
Nov 11, 2005 | 26.60 | 27.50 | 26.47 | 27.37 | 95,332 | +1.06(+4.03%) |
Nov 10, 2005 | 26.78 | 26.78 | 25.97 | 26.31 | 65,625 | -0.47(-1.76%) |
Nov 09, 2005 | 27.59 | 27.59 | 26.62 | 26.78 | 122,866 | -0.76(-2.76%) |
Nov 08, 2005 | 28.27 | 28.32 | 27.29 | 27.54 | 168,528 | -0.71(-2.51%) |
Nov 07, 2005 | 29.24 | 29.24 | 27.15 | 28.25 | 483,590 | -3.04(-9.72%) |
Nov 04, 2005 | 31.41 | 31.55 | 31.01 | 31.29 | 16,166 | -0.16(-0.51%) |
Nov 03, 2005 | 31.20 | 32.03 | 30.81 | 31.45 | 78,067 | +0.45(+1.45%) |
Nov 02, 2005 | 31.05 | 31.05 | 30.74 | 31.00 | 68,290 | +0.00(+0.00%) |
Nov 01, 2005 | 30.55 | 31.00 | 30.55 | 31.00 | 10,126 | +0.13(+0.42%) |
Oct 31, 2005 | 31.25 | 31.25 | 30.73 | 30.87 | 20,681 | -0.11(-0.36%) |
Oct 28, 2005 | 31.04 | 31.04 | 30.79 | 30.98 | 102,636 | +0.19(+0.62%) |
Oct 27, 2005 | 31.13 | 31.29 | 30.61 | 30.79 | 23,827 | -0.46(-1.47%) |
Oct 26, 2005 | 31.55 | 31.55 | 30.28 | 31.25 | 55,684 | -0.15(-0.48%) |
Oct 25, 2005 | 32.06 | 32.07 | 30.71 | 31.40 | 34,131 | -0.85(-2.64%) |
Oct 24, 2005 | 32.10 | 33.40 | 32.06 | 32.25 | 29,273 | +0.25(+0.78%) |
Oct 21, 2005 | 30.60 | 32.10 | 30.60 | 32.00 | 68,502 | +1.32(+4.30%) |
Oct 20, 2005 | 30.87 | 31.00 | 30.35 | 30.68 | 50,124 | -0.28(-0.90%) |
Oct 19, 2005 | 30.16 | 31.13 | 29.50 | 30.96 | 56,026 | +0.48(+1.57%) |
Oct 18, 2005 | 30.75 | 31.09 | 30.16 | 30.48 | 20,328 | -0.23(-0.75%) |
Oct 17, 2005 | 30.65 | 30.85 | 30.36 | 30.71 | 39,791 | +0.06(+0.20%) |
Oct 14, 2005 | 30.25 | 30.65 | 29.58 | 30.65 | 42,822 | +0.64(+2.13%) |
Oct 13, 2005 | 27.72 | 30.29 | 27.72 | 30.01 | 97,438 | +1.76(+6.23%) |
Oct 12, 2005 | 29.22 | 29.22 | 27.32 | 28.25 | 57,683 | -1.07(-3.65%) |
Oct 11, 2005 | 30.51 | 30.51 | 29.23 | 29.32 | 28,365 | -1.04(-3.43%) |
Oct 10, 2005 | 30.09 | 30.84 | 30.09 | 30.36 | 14,053 | +0.09(+0.30%) |
Oct 07, 2005 | 29.26 | 30.39 | 29.14 | 30.27 | 14,015 | +1.00(+3.42%) |
Oct 06, 2005 | 30.00 | 30.04 | 29.18 | 29.27 | 24,338 | -0.71(-2.37%) |
Oct 05, 2005 | 30.89 | 31.00 | 29.98 | 29.98 | 174,490 | -1.04(-3.35%) |
Oct 04, 2005 | 30.74 | 31.32 | 30.49 | 31.02 | 48,030 | +0.33(+1.08%) |
Oct 03, 2005 | 30.60 | 30.69 | 30.33 | 30.69 | 82,124 | +0.10(+0.33%) |
Sep 30, 2005 | 31.00 | 31.00 | 30.27 | 30.59 | 36,038 | -0.07(-0.23%) |
Sep 29, 2005 | 30.46 | 30.66 | 30.20 | 30.66 | 58,450 | +0.32(+1.05%) |
Sep 28, 2005 | 30.32 | 30.60 | 30.30 | 30.34 | 9,392 | -0.39(-1.27%) |
Sep 27, 2005 | 30.73 | 30.83 | 30.31 | 30.73 | 34,127 | +0.28(+0.92%) |
Sep 26, 2005 | 31.10 | 31.10 | 30.25 | 30.45 | 14,593 | -0.45(-1.46%) |
Sep 23, 2005 | 30.90 | 31.08 | 30.61 | 30.90 | 55,665 | -0.06(-0.19%) |
Sep 22, 2005 | 30.96 | 31.00 | 30.29 | 30.96 | 9,768 | +0.01(+0.03%) |
Sep 21, 2005 | 30.20 | 31.06 | 30.05 | 30.95 | 56,772 | +0.38(+1.24%) |
Sep 20, 2005 | 30.83 | 30.83 | 30.04 | 30.57 | 24,154 | -0.18(-0.59%) |
Sep 19, 2005 | 31.00 | 31.00 | 30.59 | 30.75 | 11,045 | -0.24(-0.77%) |
Sep 16, 2005 | 31.01 | 31.05 | 30.49 | 30.99 | 52,544 | +0.16(+0.52%) |
Sep 15, 2005 | 30.27 | 30.85 | 30.27 | 30.83 | 38,882 | +0.86(+2.87%) |
Sep 14, 2005 | 30.00 | 30.35 | 29.84 | 29.97 | 49,100 | -0.12(-0.40%) |
Sep 13, 2005 | 30.44 | 30.44 | 29.94 | 30.09 | 17,070 | -0.53(-1.73%) |
Sep 12, 2005 | 29.81 | 30.65 | 29.81 | 30.62 | 37,635 | +0.71(+2.37%) |
Sep 09, 2005 | 31.03 | 31.03 | 29.22 | 29.91 | 48,658 | -1.11(-3.58%) |
Sep 08, 2005 | 30.82 | 31.42 | 30.76 | 31.02 | 69,211 | +0.00(+0.00%) |
Sep 07, 2005 | 31.10 | 31.10 | 30.84 | 31.02 | 27,801 | +0.02(+0.06%) |
Sep 06, 2005 | 30.24 | 31.00 | 29.87 | 31.00 | 28,615 | +0.91(+3.02%) |
Sep 02, 2005 | 29.11 | 30.23 | 29.05 | 30.09 | 39,285 | +1.08(+3.72%) |
Sep 01, 2005 | 29.48 | 29.54 | 28.54 | 29.01 | 22,859 | -0.48(-1.63%) |
Aug 31, 2005 | 28.36 | 29.53 | 28.04 | 29.49 | 101,166 | +1.17(+4.13%) |
Aug 30, 2005 | 29.11 | 29.11 | 28.08 | 28.32 | 45,690 | -0.79(-2.71%) |
Aug 29, 2005 | 27.34 | 29.38 | 27.31 | 29.11 | 41,463 | +1.61(+5.85%) |
Aug 26, 2005 | 27.91 | 28.15 | 27.23 | 27.50 | 33,093 | -0.52(-1.86%) |
Aug 25, 2005 | 28.04 | 28.06 | 27.52 | 28.02 | 14,545 | +0.01(+0.04%) |
Aug 24, 2005 | 27.61 | 28.10 | 27.61 | 28.01 | 116,211 | +0.38(+1.38%) |
Aug 23, 2005 | 26.82 | 27.70 | 26.55 | 27.63 | 32,511 | +0.77(+2.87%) |
Aug 22, 2005 | 27.38 | 27.48 | 26.50 | 26.86 | 40,174 | -0.65(-2.36%) |
Aug 19, 2005 | 26.75 | 27.71 | 26.75 | 27.51 | 35,499 | +0.81(+3.03%) |
Aug 18, 2005 | 26.83 | 27.75 | 26.60 | 26.70 | 27,351 | -0.14(-0.52%) |
Aug 17, 2005 | 26.73 | 27.40 | 26.53 | 26.84 | 66,337 | +0.11(+0.41%) |
Aug 16, 2005 | 27.00 | 27.10 | 26.72 | 26.73 | 14,919 | -0.37(-1.37%) |
Aug 15, 2005 | 27.19 | 27.30 | 26.78 | 27.10 | 19,699 | -0.08(-0.29%) |
Aug 12, 2005 | 26.93 | 27.18 | 26.64 | 27.18 | 22,540 | +0.15(+0.55%) |
Aug 11, 2005 | 26.75 | 27.20 | 26.39 | 27.03 | 60,780 | +0.24(+0.90%) |
Aug 10, 2005 | 27.40 | 27.66 | 26.45 | 26.79 | 48,092 | +0.05(+0.19%) |
Aug 09, 2005 | 26.74 | 27.00 | 26.50 | 26.74 | 33,693 | -0.07(-0.26%) |
Aug 08, 2005 | 27.25 | 27.25 | 26.81 | 26.81 | 57,138 | -0.13(-0.48%) |
Aug 05, 2005 | 26.40 | 27.15 | 26.40 | 26.94 | 27,039 | +0.12(+0.45%) |
Aug 04, 2005 | 27.22 | 27.22 | 26.74 | 26.82 | 18,140 | -0.20(-0.74%) |
Aug 03, 2005 | 26.71 | 27.12 | 26.63 | 27.02 | 24,355 | +0.27(+1.01%) |
Aug 02, 2005 | 26.98 | 27.09 | 26.50 | 26.75 | 51,217 | +0.00(+0.00%) |
Aug 01, 2005 | 27.15 | 27.15 | 26.16 | 26.75 | 47,480 | -0.19(-0.71%) |
Jul 29, 2005 | 27.41 | 27.41 | 26.37 | 26.94 | 21,536 | -0.34(-1.25%) |
Jul 28, 2005 | 26.09 | 27.41 | 26.06 | 27.28 | 17,832 | +0.68(+2.56%) |
Jul 27, 2005 | 26.01 | 26.89 | 25.95 | 26.60 | 15,622 | +0.02(+0.08%) |
Jul 26, 2005 | 26.00 | 26.65 | 26.00 | 26.58 | 15,757 | +0.57(+2.19%) |
Jul 25, 2005 | 26.15 | 27.10 | 25.59 | 26.01 | 33,827 | +0.04(+0.15%) |
Jul 22, 2005 | 25.14 | 26.14 | 24.97 | 25.97 | 58,600 | +0.88(+3.51%) |
Jul 21, 2005 | 24.86 | 25.09 | 24.59 | 25.09 | 39,570 | +0.25(+1.01%) |
Jul 20, 2005 | 24.22 | 24.88 | 23.33 | 24.84 | 38,345 | +0.54(+2.22%) |
Jul 19, 2005 | 24.86 | 24.86 | 24.28 | 24.30 | 37,955 | -0.50(-2.02%) |
Jul 18, 2005 | 24.29 | 24.80 | 24.02 | 24.80 | 27,370 | +0.37(+1.51%) |
Jul 15, 2005 | 24.52 | 25.27 | 23.93 | 24.43 | 48,794 | -0.28(-1.13%) |
Jul 14, 2005 | 24.74 | 24.87 | 24.26 | 24.71 | 37,584 | +0.03(+0.12%) |
Jul 13, 2005 | 24.71 | 24.99 | 24.48 | 24.68 | 35,757 | -0.12(-0.48%) |
Jul 12, 2005 | 24.76 | 25.00 | 24.28 | 24.80 | 32,713 | +0.00(+0.00%) |
Jul 11, 2005 | 24.94 | 25.00 | 24.35 | 24.80 | 85,794 | -0.12(-0.48%) |
Jul 08, 2005 | 24.49 | 25.00 | 24.26 | 24.92 | 58,936 | +0.47(+1.92%) |
Jul 07, 2005 | 24.42 | 24.79 | 24.09 | 24.45 | 45,759 | -0.30(-1.21%) |
Jul 06, 2005 | 24.65 | 25.00 | 24.45 | 24.75 | 118,139 | +0.09(+0.34%) |
Jul 05, 2005 | 24.24 | 25.00 | 23.94 | 24.66 | 46,500 | +0.27(+1.09%) |
Jul 01, 2005 | 24.89 | 24.89 | 23.74 | 24.40 | 45,300 | -0.43(-1.73%) |
Jun 30, 2005 | 25.00 | 25.08 | 24.68 | 24.83 | 46,937 | -0.23(-0.92%) |
Jun 29, 2005 | 23.88 | 26.00 | 23.88 | 25.06 | 50,888 | +1.21(+5.07%) |
Jun 28, 2005 | 23.38 | 23.89 | 22.93 | 23.85 | 32,895 | +0.54(+2.32%) |
Jun 27, 2005 | 23.68 | 24.05 | 22.90 | 23.31 | 68,829 | -0.38(-1.60%) |
Jun 24, 2005 | 23.12 | 24.86 | 23.11 | 23.69 | 612,034 | +0.48(+2.07%) |
Jun 23, 2005 | 23.71 | 23.71 | 23.11 | 23.21 | 67,120 | -0.38(-1.61%) |
Jun 22, 2005 | 23.55 | 23.78 | 22.80 | 23.59 | 53,198 | +0.04(+0.17%) |
Jun 21, 2005 | 24.82 | 24.82 | 22.94 | 23.55 | 66,683 | -1.39(-5.57%) |
Jun 20, 2005 | 25.71 | 25.71 | 24.71 | 24.94 | 37,046 | -0.86(-3.33%) |
Jun 17, 2005 | 26.00 | 26.00 | 25.63 | 25.80 | 39,053 | -0.20(-0.77%) |
Jun 16, 2005 | 26.07 | 26.07 | 25.84 | 26.00 | 69,364 | +0.05(+0.19%) |
Jun 15, 2005 | 25.85 | 25.98 | 25.66 | 25.95 | 29,048 | +0.12(+0.46%) |
Jun 14, 2005 | 25.85 | 26.00 | 25.28 | 25.83 | 33,090 | +0.02(+0.08%) |
Jun 13, 2005 | 25.00 | 26.00 | 25.00 | 25.81 | 33,935 | +0.85(+3.41%) |
Jun 10, 2005 | 26.00 | 26.00 | 24.66 | 24.96 | 33,423 | -1.04(-4.00%) |
Jun 09, 2005 | 25.95 | 26.65 | 25.23 | 26.00 | 10,700 | +0.08(+0.31%) |
Jun 08, 2005 | 25.94 | 25.95 | 25.43 | 25.92 | 4,994 | +0.22(+0.86%) |
Jun 07, 2005 | 25.65 | 26.14 | 25.42 | 25.70 | 31,428 | -0.05(-0.19%) |
Jun 06, 2005 | 25.90 | 26.00 | 25.21 | 25.75 | 15,552 | -0.15(-0.58%) |
Jun 03, 2005 | 25.10 | 26.12 | 25.10 | 25.90 | 19,996 | +0.40(+1.57%) |
Jun 02, 2005 | 25.50 | 26.25 | 25.37 | 25.50 | 25,987 | -0.14(-0.55%) |