Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.18 | 26.50 | 26.00 | 26.39 | 236,800 | +0.23(+0.88%) |
May 30, 2006 | 27.20 | 27.20 | 26.11 | 26.16 | 330,900 | -1.24(-4.53%) |
May 26, 2006 | 27.77 | 27.98 | 27.30 | 27.40 | 269,200 | -0.27(-0.98%) |
May 25, 2006 | 27.20 | 27.67 | 26.80 | 27.67 | 481,700 | +0.59(+2.18%) |
May 24, 2006 | 26.90 | 27.40 | 26.43 | 27.08 | 550,400 | +0.90(+3.44%) |
May 23, 2006 | 26.20 | 26.72 | 26.13 | 26.18 | 500,900 | +0.21(+0.81%) |
May 22, 2006 | 25.76 | 26.30 | 25.70 | 25.97 | 248,200 | -0.24(-0.92%) |
May 19, 2006 | 27.37 | 27.38 | 26.10 | 26.21 | 434,400 | -1.15(-4.20%) |
May 18, 2006 | 27.85 | 28.04 | 27.36 | 27.36 | 367,300 | +0.44(+1.63%) |
May 17, 2006 | 27.30 | 27.30 | 26.65 | 26.92 | 401,200 | -0.39(-1.43%) |
May 16, 2006 | 27.56 | 27.63 | 27.31 | 27.31 | 254,800 | -0.37(-1.34%) |
May 15, 2006 | 26.50 | 27.82 | 26.38 | 27.68 | 703,000 | +2.19(+8.59%) |
May 12, 2006 | 25.56 | 25.79 | 25.20 | 25.49 | 328,000 | -0.07(-0.27%) |
May 11, 2006 | 26.30 | 26.31 | 25.56 | 25.56 | 373,900 | -0.86(-3.26%) |
May 10, 2006 | 26.58 | 26.70 | 25.70 | 26.42 | 565,500 | -0.42(-1.56%) |
May 09, 2006 | 27.80 | 27.83 | 26.75 | 26.84 | 379,100 | -1.07(-3.83%) |
May 08, 2006 | 27.42 | 27.95 | 27.16 | 27.91 | 303,100 | +0.52(+1.90%) |
May 05, 2006 | 27.50 | 27.64 | 27.14 | 27.39 | 215,800 | +0.14(+0.51%) |
May 04, 2006 | 27.95 | 28.13 | 27.13 | 27.25 | 284,900 | -0.59(-2.12%) |
May 03, 2006 | 27.91 | 28.37 | 27.63 | 27.84 | 365,600 | -0.19(-0.68%) |
May 02, 2006 | 28.75 | 28.75 | 27.68 | 28.03 | 424,200 | -0.97(-3.34%) |
May 01, 2006 | 28.51 | 29.00 | 28.30 | 29.00 | 261,700 | +0.26(+0.90%) |
Apr 28, 2006 | 29.00 | 29.00 | 28.34 | 28.74 | 270,300 | -0.43(-1.47%) |
Apr 27, 2006 | 27.25 | 29.34 | 27.07 | 29.17 | 762,600 | +1.73(+6.30%) |
Apr 26, 2006 | 27.18 | 27.57 | 27.02 | 27.44 | 125,400 | +0.26(+0.96%) |
Apr 25, 2006 | 27.47 | 27.60 | 26.96 | 27.18 | 218,500 | -0.36(-1.31%) |
Apr 24, 2006 | 27.35 | 27.58 | 27.00 | 27.54 | 184,700 | +0.02(+0.07%) |
Apr 21, 2006 | 28.00 | 28.00 | 27.31 | 27.52 | 151,100 | -0.44(-1.57%) |
Apr 20, 2006 | 27.99 | 28.05 | 27.65 | 27.96 | 79,000 | -0.04(-0.14%) |
Apr 19, 2006 | 27.83 | 28.04 | 27.79 | 28.00 | 159,000 | +0.10(+0.36%) |
Apr 18, 2006 | 27.50 | 28.10 | 27.40 | 27.90 | 220,600 | +0.47(+1.71%) |
Apr 17, 2006 | 27.25 | 27.89 | 27.25 | 27.43 | 262,400 | +0.09(+0.33%) |
Apr 13, 2006 | 27.16 | 27.40 | 26.91 | 27.34 | 128,900 | +0.18(+0.66%) |
Apr 12, 2006 | 27.26 | 27.60 | 26.89 | 27.16 | 129,100 | -0.10(-0.37%) |
Apr 11, 2006 | 27.75 | 27.75 | 27.07 | 27.26 | 358,500 | -0.54(-1.94%) |
Apr 10, 2006 | 27.48 | 28.00 | 27.14 | 27.80 | 146,000 | +0.41(+1.50%) |
Apr 07, 2006 | 27.62 | 27.90 | 27.35 | 27.39 | 179,500 | -0.31(-1.12%) |
Apr 06, 2006 | 27.95 | 27.98 | 27.45 | 27.70 | 189,400 | -0.50(-1.77%) |
Apr 05, 2006 | 27.86 | 28.26 | 27.71 | 28.20 | 254,400 | +0.46(+1.66%) |
Apr 04, 2006 | 28.44 | 28.57 | 27.69 | 27.74 | 260,200 | -0.88(-3.07%) |
Apr 03, 2006 | 28.40 | 28.91 | 28.19 | 28.62 | 304,100 | +0.09(+0.32%) |
Mar 31, 2006 | 28.30 | 28.59 | 28.21 | 28.53 | 258,400 | +0.31(+1.10%) |
Mar 30, 2006 | 28.46 | 28.50 | 28.00 | 28.22 | 290,000 | -0.23(-0.81%) |
Mar 29, 2006 | 28.50 | 28.52 | 28.27 | 28.45 | 186,600 | +0.03(+0.11%) |
Mar 28, 2006 | 28.20 | 28.65 | 28.10 | 28.42 | 318,000 | +0.10(+0.35%) |
Mar 27, 2006 | 28.37 | 28.37 | 28.11 | 28.32 | 205,800 | -0.05(-0.18%) |
Mar 24, 2006 | 28.32 | 28.39 | 28.15 | 28.37 | 184,600 | +0.12(+0.42%) |
Mar 23, 2006 | 28.09 | 28.29 | 27.90 | 28.25 | 117,600 | +0.04(+0.14%) |
Mar 22, 2006 | 27.54 | 28.36 | 27.46 | 28.21 | 190,300 | +0.71(+2.58%) |
Mar 21, 2006 | 28.07 | 28.20 | 27.47 | 27.50 | 147,600 | -0.57(-2.03%) |
Mar 20, 2006 | 28.28 | 28.28 | 27.85 | 28.07 | 212,900 | -0.20(-0.71%) |
Mar 17, 2006 | 28.43 | 28.50 | 27.90 | 28.27 | 478,100 | -0.16(-0.56%) |
Mar 16, 2006 | 27.98 | 28.52 | 27.64 | 28.43 | 370,600 | +0.60(+2.16%) |
Mar 15, 2006 | 27.86 | 27.96 | 27.55 | 27.83 | 209,000 | +0.09(+0.32%) |
Mar 14, 2006 | 27.51 | 27.95 | 27.30 | 27.74 | 243,000 | +0.09(+0.33%) |
Mar 13, 2006 | 28.01 | 28.05 | 27.51 | 27.65 | 167,500 | -0.36(-1.29%) |
Mar 10, 2006 | 27.54 | 28.10 | 27.25 | 28.01 | 132,400 | +0.46(+1.67%) |
Mar 09, 2006 | 27.81 | 28.07 | 27.26 | 27.55 | 251,000 | -0.28(-1.01%) |
Mar 08, 2006 | 27.62 | 28.00 | 27.20 | 27.83 | 545,500 | +0.16(+0.58%) |
Mar 07, 2006 | 27.75 | 27.86 | 27.42 | 27.67 | 292,800 | -0.18(-0.65%) |
Mar 06, 2006 | 27.87 | 28.06 | 27.43 | 27.85 | 347,300 | -0.01(-0.04%) |
Mar 03, 2006 | 28.00 | 28.20 | 27.66 | 27.86 | 297,300 | -0.21(-0.75%) |
Mar 02, 2006 | 28.25 | 28.35 | 27.77 | 28.07 | 169,200 | -0.25(-0.88%) |
Mar 01, 2006 | 27.97 | 28.50 | 27.90 | 28.32 | 355,700 | +0.38(+1.36%) |
Feb 28, 2006 | 28.27 | 28.40 | 27.80 | 27.94 | 385,100 | -0.33(-1.17%) |
Feb 27, 2006 | 28.40 | 28.53 | 28.14 | 28.27 | 409,200 | +0.04(+0.14%) |
Feb 24, 2006 | 27.95 | 28.38 | 27.76 | 28.23 | 387,900 | +0.16(+0.57%) |
Feb 23, 2006 | 28.18 | 28.50 | 27.54 | 28.07 | 579,000 | -0.11(-0.39%) |
Feb 22, 2006 | 27.73 | 28.51 | 27.73 | 28.18 | 404,700 | +0.53(+1.92%) |
Feb 21, 2006 | 28.18 | 28.30 | 27.56 | 27.65 | 468,000 | -0.66(-2.33%) |
Feb 17, 2006 | 28.85 | 28.85 | 28.23 | 28.31 | 334,500 | -0.47(-1.63%) |
Feb 16, 2006 | 28.96 | 29.16 | 28.53 | 28.78 | 584,500 | -0.23(-0.79%) |
Feb 15, 2006 | 29.00 | 29.77 | 27.00 | 29.01 | 1,694,800 | +4.11(+16.51%) |
Feb 14, 2006 | 26.38 | 26.44 | 24.50 | 24.90 | 827,700 | -1.40(-5.32%) |
Feb 13, 2006 | 26.97 | 27.06 | 26.26 | 26.30 | 488,200 | -0.67(-2.48%) |
Feb 10, 2006 | 27.56 | 27.56 | 26.80 | 26.97 | 362,400 | -0.69(-2.49%) |
Feb 09, 2006 | 27.99 | 28.37 | 27.66 | 27.66 | 418,600 | -0.32(-1.14%) |
Feb 08, 2006 | 27.16 | 28.05 | 27.16 | 27.98 | 285,600 | +0.96(+3.55%) |
Feb 07, 2006 | 26.86 | 27.34 | 26.79 | 27.02 | 256,200 | +0.07(+0.26%) |
Feb 06, 2006 | 27.42 | 27.42 | 26.72 | 26.95 | 311,300 | -0.55(-2.00%) |
Feb 03, 2006 | 27.40 | 27.68 | 27.18 | 27.50 | 398,400 | -0.03(-0.11%) |
Feb 02, 2006 | 27.61 | 27.75 | 27.10 | 27.53 | 341,800 | -0.13(-0.47%) |
Feb 01, 2006 | 26.77 | 27.68 | 26.75 | 27.66 | 255,700 | +0.61(+2.26%) |
Jan 31, 2006 | 27.03 | 27.26 | 26.90 | 27.05 | 403,000 | -0.13(-0.48%) |
Jan 30, 2006 | 27.46 | 27.60 | 27.13 | 27.18 | 180,700 | -0.35(-1.27%) |
Jan 27, 2006 | 27.55 | 27.70 | 27.11 | 27.53 | 180,600 | -0.01(-0.04%) |
Jan 26, 2006 | 27.34 | 27.71 | 27.24 | 27.54 | 183,700 | +0.42(+1.55%) |
Jan 25, 2006 | 27.97 | 27.98 | 26.98 | 27.12 | 214,200 | -0.75(-2.69%) |
Jan 24, 2006 | 27.22 | 27.95 | 27.18 | 27.87 | 313,400 | +0.75(+2.77%) |
Jan 23, 2006 | 26.99 | 27.37 | 26.97 | 27.12 | 199,500 | +0.23(+0.86%) |
Jan 20, 2006 | 27.88 | 27.88 | 26.84 | 26.89 | 233,900 | -0.84(-3.03%) |
Jan 19, 2006 | 27.47 | 27.98 | 27.30 | 27.73 | 126,400 | +0.39(+1.43%) |
Jan 18, 2006 | 27.59 | 27.87 | 27.24 | 27.34 | 213,300 | -0.25(-0.91%) |
Jan 17, 2006 | 27.83 | 28.01 | 27.41 | 27.59 | 234,500 | -0.49(-1.75%) |
Jan 13, 2006 | 28.00 | 28.35 | 28.00 | 28.08 | 132,200 | +0.03(+0.11%) |
Jan 12, 2006 | 28.23 | 28.66 | 27.97 | 28.05 | 208,300 | -0.32(-1.13%) |
Jan 11, 2006 | 28.38 | 28.48 | 28.09 | 28.37 | 221,500 | -0.01(-0.04%) |
Jan 10, 2006 | 28.01 | 28.52 | 27.99 | 28.38 | 252,300 | +0.29(+1.03%) |
Jan 09, 2006 | 28.03 | 28.35 | 28.02 | 28.09 | 130,400 | +0.00(+0.00%) |
Jan 06, 2006 | 27.88 | 28.15 | 27.74 | 28.09 | 213,800 | +0.34(+1.23%) |
Jan 05, 2006 | 27.51 | 27.91 | 27.51 | 27.75 | 504,600 | +0.19(+0.69%) |
Jan 04, 2006 | 27.55 | 27.82 | 27.36 | 27.56 | 413,800 | +0.02(+0.07%) |
Jan 03, 2006 | 27.45 | 28.00 | 27.17 | 27.54 | 712,800 | +0.10(+0.36%) |
Dec 30, 2005 | 27.65 | 27.73 | 27.44 | 27.44 | 166,100 | -0.31(-1.12%) |
Dec 29, 2005 | 27.69 | 27.94 | 27.68 | 27.75 | 89,600 | +0.00(+0.00%) |
Dec 28, 2005 | 27.65 | 28.19 | 27.65 | 27.75 | 318,700 | -0.03(-0.11%) |
Dec 27, 2005 | 28.10 | 28.11 | 27.73 | 27.78 | 259,200 | -0.02(-0.07%) |
Dec 23, 2005 | 27.63 | 27.90 | 27.44 | 27.80 | 259,800 | +0.17(+0.62%) |
Dec 22, 2005 | 27.23 | 27.71 | 27.23 | 27.63 | 359,300 | +0.38(+1.39%) |
Dec 21, 2005 | 27.26 | 27.52 | 26.96 | 27.25 | 646,500 | +0.00(+0.00%) |
Dec 20, 2005 | 27.00 | 27.69 | 26.26 | 27.25 | 828,700 | +0.32(+1.19%) |
Dec 19, 2005 | 29.75 | 29.75 | 26.79 | 26.93 | 1,329,200 | -2.80(-9.42%) |
Dec 16, 2005 | 29.82 | 29.86 | 29.60 | 29.73 | 311,600 | -0.02(-0.07%) |
Dec 15, 2005 | 30.00 | 30.00 | 29.47 | 29.75 | 211,200 | -0.31(-1.03%) |
Dec 14, 2005 | 30.00 | 30.29 | 29.90 | 30.06 | 222,700 | -0.25(-0.82%) |
Dec 13, 2005 | 30.07 | 30.49 | 29.77 | 30.31 | 290,700 | +0.23(+0.76%) |
Dec 12, 2005 | 30.29 | 30.54 | 30.02 | 30.08 | 317,400 | -0.20(-0.66%) |
Dec 09, 2005 | 30.00 | 30.35 | 29.97 | 30.28 | 311,000 | +0.23(+0.77%) |
Dec 08, 2005 | 29.71 | 30.38 | 29.71 | 30.05 | 524,000 | +0.47(+1.59%) |
Dec 07, 2005 | 29.28 | 29.67 | 29.28 | 29.58 | 338,500 | +0.21(+0.72%) |
Dec 06, 2005 | 29.05 | 29.67 | 29.01 | 29.37 | 381,100 | +0.38(+1.31%) |
Dec 05, 2005 | 29.07 | 29.14 | 28.53 | 28.99 | 274,200 | -0.08(-0.28%) |
Dec 02, 2005 | 28.80 | 29.19 | 28.50 | 29.07 | 239,500 | +0.18(+0.62%) |
Dec 01, 2005 | 28.36 | 29.19 | 28.32 | 28.89 | 273,700 | +0.53(+1.87%) |
Nov 30, 2005 | 28.30 | 28.56 | 28.05 | 28.36 | 493,900 | +0.26(+0.93%) |
Nov 29, 2005 | 28.03 | 28.44 | 27.52 | 28.10 | 376,600 | +0.32(+1.15%) |
Nov 28, 2005 | 28.75 | 28.76 | 27.57 | 27.78 | 566,800 | -1.11(-3.84%) |
Nov 25, 2005 | 28.77 | 29.14 | 28.67 | 28.89 | 104,200 | +0.00(+0.00%) |
Nov 23, 2005 | 29.26 | 29.49 | 28.68 | 28.89 | 318,700 | -0.52(-1.77%) |
Nov 22, 2005 | 29.72 | 29.79 | 29.38 | 29.41 | 632,500 | -0.31(-1.04%) |
Nov 21, 2005 | 29.65 | 29.99 | 29.26 | 29.72 | 584,300 | +0.64(+2.20%) |
Nov 18, 2005 | 29.45 | 29.45 | 28.88 | 29.08 | 343,100 | -0.11(-0.38%) |
Nov 17, 2005 | 28.99 | 29.57 | 28.95 | 29.19 | 449,900 | +0.34(+1.18%) |
Nov 16, 2005 | 28.88 | 29.31 | 28.62 | 28.85 | 221,200 | -0.28(-0.96%) |
Nov 15, 2005 | 29.42 | 29.66 | 28.90 | 29.13 | 193,900 | -0.34(-1.15%) |
Nov 14, 2005 | 29.92 | 29.97 | 29.22 | 29.47 | 257,800 | -0.34(-1.14%) |
Nov 11, 2005 | 29.71 | 29.97 | 29.61 | 29.81 | 158,100 | -0.13(-0.43%) |
Nov 10, 2005 | 29.49 | 29.99 | 29.10 | 29.94 | 351,700 | +0.57(+1.94%) |
Nov 09, 2005 | 29.67 | 29.95 | 28.98 | 29.37 | 1,000,400 | -0.38(-1.28%) |
Nov 08, 2005 | 29.45 | 29.94 | 28.90 | 29.75 | 803,800 | +0.30(+1.02%) |
Nov 07, 2005 | 29.54 | 29.88 | 29.26 | 29.45 | 317,800 | +0.08(+0.27%) |
Nov 04, 2005 | 29.32 | 30.36 | 28.98 | 29.37 | 431,800 | -0.04(-0.14%) |
Nov 03, 2005 | 28.70 | 29.72 | 28.66 | 29.41 | 1,053,300 | +0.91(+3.19%) |
Nov 02, 2005 | 26.70 | 28.82 | 26.70 | 28.50 | 1,115,900 | +2.26(+8.61%) |
Nov 01, 2005 | 26.75 | 26.79 | 25.15 | 26.24 | 1,212,900 | -1.13(-4.13%) |
Oct 31, 2005 | 27.13 | 27.74 | 26.85 | 27.37 | 622,500 | +0.26(+0.96%) |
Oct 28, 2005 | 26.20 | 27.13 | 26.20 | 27.11 | 803,800 | +0.95(+3.63%) |
Oct 27, 2005 | 26.45 | 26.56 | 26.15 | 26.16 | 377,600 | -0.26(-0.98%) |
Oct 26, 2005 | 26.60 | 26.93 | 26.13 | 26.42 | 287,000 | -0.31(-1.16%) |
Oct 25, 2005 | 27.00 | 27.00 | 26.51 | 26.73 | 321,900 | -0.41(-1.51%) |
Oct 24, 2005 | 27.44 | 27.54 | 26.78 | 27.14 | 501,500 | -0.10(-0.37%) |
Oct 21, 2005 | 27.60 | 27.80 | 27.17 | 27.24 | 1,209,900 | +0.52(+1.95%) |
Oct 20, 2005 | 26.59 | 27.25 | 26.26 | 26.72 | 1,010,100 | +0.03(+0.11%) |
Oct 19, 2005 | 25.50 | 26.95 | 25.50 | 26.69 | 846,200 | +1.31(+5.16%) |
Oct 18, 2005 | 25.32 | 25.45 | 25.06 | 25.38 | 160,200 | +0.18(+0.71%) |
Oct 17, 2005 | 25.08 | 25.40 | 24.86 | 25.20 | 218,500 | +0.02(+0.08%) |
Oct 14, 2005 | 25.21 | 25.26 | 24.85 | 25.18 | 489,100 | +0.22(+0.88%) |
Oct 13, 2005 | 24.90 | 25.48 | 24.79 | 24.96 | 359,900 | +0.01(+0.04%) |
Oct 12, 2005 | 25.15 | 25.25 | 24.81 | 24.95 | 389,700 | -0.09(-0.36%) |
Oct 11, 2005 | 24.95 | 25.30 | 24.90 | 25.04 | 353,900 | +0.19(+0.76%) |
Oct 10, 2005 | 25.42 | 25.42 | 24.36 | 24.85 | 275,200 | +0.38(+1.55%) |
Oct 07, 2005 | 24.25 | 25.05 | 23.97 | 24.47 | 256,500 | +0.39(+1.62%) |
Oct 06, 2005 | 24.45 | 24.79 | 23.79 | 24.08 | 562,300 | -0.37(-1.51%) |
Oct 05, 2005 | 24.50 | 24.65 | 24.20 | 24.45 | 250,000 | -0.15(-0.61%) |
Oct 04, 2005 | 25.00 | 25.20 | 24.60 | 24.60 | 149,800 | -0.37(-1.48%) |
Oct 03, 2005 | 25.20 | 25.48 | 24.62 | 24.97 | 235,500 | -0.29(-1.15%) |
Sep 30, 2005 | 25.14 | 25.37 | 24.87 | 25.26 | 124,700 | +0.16(+0.64%) |
Sep 29, 2005 | 24.77 | 25.14 | 24.50 | 25.10 | 208,500 | +0.28(+1.13%) |
Sep 28, 2005 | 25.16 | 25.17 | 24.47 | 24.82 | 144,900 | -0.35(-1.39%) |
Sep 27, 2005 | 25.18 | 25.37 | 24.93 | 25.17 | 209,400 | +0.01(+0.04%) |
Sep 26, 2005 | 25.28 | 25.42 | 25.04 | 25.16 | 168,000 | -0.05(-0.20%) |
Sep 23, 2005 | 24.98 | 25.38 | 24.48 | 25.21 | 146,300 | +0.52(+2.11%) |
Sep 22, 2005 | 24.77 | 24.84 | 24.31 | 24.69 | 177,000 | +0.01(+0.04%) |
Sep 21, 2005 | 25.27 | 25.27 | 24.68 | 24.68 | 178,300 | -0.69(-2.72%) |
Sep 20, 2005 | 25.50 | 25.91 | 25.09 | 25.37 | 239,900 | -0.10(-0.39%) |
Sep 19, 2005 | 25.55 | 25.55 | 25.18 | 25.47 | 142,200 | -0.12(-0.47%) |
Sep 16, 2005 | 25.29 | 25.78 | 25.26 | 25.59 | 477,300 | +0.29(+1.15%) |
Sep 15, 2005 | 25.31 | 25.40 | 25.00 | 25.30 | 172,000 | +0.00(+0.00%) |
Sep 14, 2005 | 25.58 | 25.58 | 25.17 | 25.30 | 134,000 | -0.17(-0.67%) |
Sep 13, 2005 | 26.10 | 26.11 | 25.37 | 25.47 | 173,200 | -0.71(-2.71%) |
Sep 12, 2005 | 25.55 | 26.37 | 25.54 | 26.18 | 291,300 | +0.53(+2.07%) |
Sep 09, 2005 | 25.40 | 25.75 | 25.40 | 25.65 | 212,500 | +0.23(+0.90%) |
Sep 08, 2005 | 25.40 | 25.44 | 25.24 | 25.42 | 134,900 | -0.02(-0.08%) |
Sep 07, 2005 | 25.44 | 25.59 | 25.25 | 25.44 | 216,400 | -0.10(-0.39%) |
Sep 06, 2005 | 25.17 | 25.60 | 25.16 | 25.54 | 309,500 | +0.47(+1.87%) |
Sep 02, 2005 | 25.48 | 25.53 | 25.00 | 25.07 | 294,300 | -0.03(-0.12%) |
Sep 01, 2005 | 24.85 | 25.16 | 24.81 | 25.10 | 323,400 | +0.20(+0.80%) |
Aug 31, 2005 | 24.80 | 24.95 | 24.32 | 24.90 | 498,000 | +0.04(+0.16%) |
Aug 30, 2005 | 25.10 | 25.14 | 24.67 | 24.86 | 172,300 | -0.29(-1.15%) |
Aug 29, 2005 | 24.45 | 25.22 | 24.33 | 25.15 | 219,500 | +0.60(+2.44%) |
Aug 26, 2005 | 24.81 | 24.80 | 24.39 | 24.55 | 197,000 | -0.25(-1.01%) |
Aug 25, 2005 | 24.92 | 25.02 | 24.72 | 24.80 | 253,600 | -0.12(-0.48%) |
Aug 24, 2005 | 24.85 | 25.06 | 24.70 | 24.92 | 229,200 | +0.07(+0.28%) |
Aug 23, 2005 | 24.92 | 24.98 | 24.59 | 24.85 | 437,900 | -0.15(-0.60%) |
Aug 22, 2005 | 24.99 | 25.13 | 24.77 | 25.00 | 253,800 | +0.10(+0.40%) |
Aug 19, 2005 | 25.17 | 25.17 | 24.79 | 24.90 | 309,500 | -0.32(-1.27%) |
Aug 18, 2005 | 25.43 | 25.43 | 25.15 | 25.22 | 325,400 | -0.38(-1.48%) |
Aug 17, 2005 | 25.00 | 25.60 | 24.94 | 25.60 | 764,500 | +0.60(+2.40%) |
Aug 16, 2005 | 25.35 | 25.35 | 24.93 | 25.00 | 511,900 | -0.45(-1.77%) |
Aug 15, 2005 | 25.29 | 25.51 | 25.02 | 25.45 | 278,200 | +0.20(+0.79%) |
Aug 12, 2005 | 25.60 | 25.65 | 24.93 | 25.25 | 256,600 | -0.49(-1.90%) |
Aug 11, 2005 | 25.30 | 25.83 | 25.14 | 25.74 | 450,200 | +0.49(+1.94%) |
Aug 10, 2005 | 25.36 | 25.76 | 25.08 | 25.25 | 385,400 | -0.13(-0.51%) |
Aug 09, 2005 | 25.15 | 25.96 | 25.07 | 25.38 | 594,400 | +0.33(+1.32%) |
Aug 08, 2005 | 24.93 | 25.40 | 24.87 | 25.05 | 756,300 | +0.07(+0.28%) |
Aug 05, 2005 | 25.30 | 25.49 | 24.70 | 24.98 | 540,000 | -0.42(-1.65%) |
Aug 04, 2005 | 24.35 | 25.60 | 24.32 | 25.40 | 739,300 | +0.97(+3.97%) |
Aug 03, 2005 | 24.26 | 24.58 | 24.06 | 24.43 | 569,400 | +0.17(+0.70%) |
Aug 02, 2005 | 24.22 | 24.39 | 24.08 | 24.26 | 504,000 | +0.09(+0.37%) |
Aug 01, 2005 | 24.03 | 24.45 | 24.00 | 24.17 | 625,800 | +0.07(+0.29%) |
Jul 29, 2005 | 24.04 | 24.21 | 23.99 | 24.10 | 4,200,300 | +0.06(+0.25%) |
Jul 28, 2005 | 23.66 | 24.27 | 23.66 | 24.04 | 578,600 | +0.38(+1.61%) |
Jul 27, 2005 | 23.85 | 23.90 | 23.51 | 23.66 | 253,000 | -0.20(-0.84%) |
Jul 26, 2005 | 23.55 | 23.87 | 23.50 | 23.86 | 176,900 | +0.30(+1.27%) |
Jul 25, 2005 | 23.91 | 24.00 | 23.50 | 23.56 | 215,500 | -0.32(-1.34%) |
Jul 22, 2005 | 23.85 | 24.00 | 23.50 | 23.88 | 268,600 | +0.06(+0.25%) |
Jul 21, 2005 | 23.95 | 24.12 | 23.41 | 23.82 | 335,600 | -0.14(-0.58%) |
Jul 20, 2005 | 24.15 | 24.63 | 23.79 | 23.96 | 582,000 | +0.39(+1.65%) |
Jul 19, 2005 | 22.50 | 24.30 | 22.50 | 23.57 | 1,842,700 | +2.25(+10.55%) |
Jul 18, 2005 | 21.35 | 21.47 | 21.10 | 21.32 | 192,500 | -0.09(-0.42%) |
Jul 15, 2005 | 21.13 | 21.46 | 20.96 | 21.41 | 166,000 | +0.26(+1.23%) |
Jul 14, 2005 | 21.14 | 21.25 | 21.03 | 21.15 | 231,100 | +0.19(+0.91%) |
Jul 13, 2005 | 20.98 | 21.09 | 20.75 | 20.96 | 202,000 | -0.09(-0.43%) |
Jul 12, 2005 | 21.05 | 21.14 | 20.94 | 21.05 | 376,600 | -0.07(-0.33%) |
Jul 11, 2005 | 21.04 | 21.15 | 20.97 | 21.12 | 315,700 | +0.08(+0.38%) |
Jul 08, 2005 | 20.94 | 21.05 | 20.82 | 21.04 | 241,500 | +0.11(+0.53%) |
Jul 07, 2005 | 20.70 | 21.07 | 20.66 | 20.93 | 381,000 | -0.02(-0.10%) |
Jul 06, 2005 | 20.95 | 21.04 | 20.85 | 20.95 | 220,700 | -0.12(-0.57%) |
Jul 05, 2005 | 20.94 | 21.07 | 20.87 | 21.07 | 196,200 | +0.14(+0.67%) |
Jul 01, 2005 | 20.85 | 21.00 | 20.68 | 20.93 | 150,700 | +0.03(+0.14%) |
Jun 30, 2005 | 21.05 | 21.10 | 20.85 | 20.90 | 155,300 | -0.15(-0.71%) |
Jun 29, 2005 | 20.76 | 21.20 | 20.76 | 21.05 | 326,000 | +0.27(+1.30%) |
Jun 28, 2005 | 20.36 | 20.93 | 20.36 | 20.78 | 244,800 | +0.49(+2.41%) |
Jun 27, 2005 | 20.23 | 20.38 | 20.14 | 20.29 | 341,200 | +0.01(+0.05%) |
Jun 24, 2005 | 20.41 | 20.47 | 20.17 | 20.28 | 426,700 | -0.23(-1.12%) |
Jun 23, 2005 | 21.08 | 21.08 | 20.43 | 20.51 | 342,200 | -0.64(-3.03%) |
Jun 22, 2005 | 21.18 | 21.25 | 20.98 | 21.15 | 301,200 | +0.07(+0.33%) |
Jun 21, 2005 | 21.14 | 21.26 | 21.08 | 21.08 | 450,100 | -0.02(-0.09%) |
Jun 20, 2005 | 21.22 | 21.35 | 20.99 | 21.10 | 395,900 | -0.17(-0.80%) |
Jun 17, 2005 | 21.70 | 21.79 | 21.19 | 21.27 | 622,500 | -0.28(-1.30%) |
Jun 16, 2005 | 21.65 | 21.92 | 21.49 | 21.55 | 429,200 | -0.20(-0.92%) |
Jun 15, 2005 | 21.79 | 21.93 | 21.72 | 21.75 | 409,800 | -0.09(-0.41%) |
Jun 14, 2005 | 21.24 | 21.96 | 21.24 | 21.84 | 814,600 | +0.65(+3.07%) |
Jun 13, 2005 | 21.34 | 21.48 | 21.12 | 21.19 | 457,600 | -0.13(-0.61%) |
Jun 10, 2005 | 21.71 | 21.77 | 21.29 | 21.32 | 711,200 | -0.52(-2.38%) |
Jun 09, 2005 | 21.80 | 21.93 | 21.64 | 21.84 | 433,700 | -0.02(-0.09%) |
Jun 08, 2005 | 22.36 | 22.37 | 21.70 | 21.86 | 517,900 | -0.50(-2.24%) |
Jun 07, 2005 | 22.49 | 22.59 | 22.30 | 22.36 | 195,000 | -0.13(-0.58%) |
Jun 06, 2005 | 22.37 | 22.53 | 22.32 | 22.49 | 171,100 | +0.13(+0.58%) |
Jun 03, 2005 | 22.26 | 22.43 | 22.22 | 22.36 | 221,400 | +0.09(+0.40%) |
Jun 02, 2005 | 22.19 | 22.39 | 22.18 | 22.27 | 137,000 | +0.03(+0.13%) |