Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.35 | 30.49 | 29.35 | 30.25 | 38,003 | +0.90(+3.05%) |
May 30, 2006 | 29.72 | 29.76 | 29.35 | 29.35 | 49,900 | -0.30(-1.02%) |
May 26, 2006 | 29.56 | 29.90 | 29.36 | 29.66 | 23,463 | -0.02(-0.08%) |
May 25, 2006 | 29.56 | 30.50 | 29.56 | 29.68 | 18,506 | +0.30(+1.03%) |
May 24, 2006 | 30.21 | 30.24 | 29.38 | 29.38 | 32,055 | -0.84(-2.76%) |
May 23, 2006 | 29.90 | 30.44 | 29.76 | 30.21 | 32,385 | +0.47(+1.59%) |
May 22, 2006 | 29.84 | 30.21 | 29.49 | 29.74 | 36,681 | +0.02(+0.08%) |
May 19, 2006 | 29.66 | 30.26 | 29.35 | 29.72 | 45,191 | -0.02(-0.08%) |
May 18, 2006 | 29.53 | 30.08 | 29.53 | 29.74 | 29,328 | +0.31(+1.07%) |
May 17, 2006 | 29.35 | 29.62 | 29.11 | 29.43 | 45,273 | +0.01(+0.04%) |
May 16, 2006 | 29.29 | 29.59 | 29.09 | 29.41 | 26,767 | -0.06(-0.21%) |
May 15, 2006 | 30.14 | 30.14 | 29.05 | 29.47 | 48,413 | -0.62(-2.05%) |
May 12, 2006 | 30.32 | 30.50 | 29.05 | 30.09 | 40,399 | -0.53(-1.74%) |
May 11, 2006 | 31.16 | 31.45 | 30.44 | 30.62 | 57,831 | -0.36(-1.17%) |
May 10, 2006 | 29.35 | 31.47 | 29.35 | 30.99 | 76,007 | -0.18(-0.58%) |
May 09, 2006 | 29.27 | 31.75 | 28.72 | 31.17 | 88,730 | +1.90(+6.49%) |
May 08, 2006 | 26.63 | 29.50 | 26.56 | 29.27 | 92,695 | +2.86(+10.82%) |
May 05, 2006 | 25.56 | 26.42 | 25.48 | 26.41 | 35,855 | +0.99(+3.90%) |
May 04, 2006 | 24.83 | 25.54 | 24.83 | 25.42 | 19,001 | +0.59(+2.39%) |
May 03, 2006 | 24.43 | 24.96 | 24.43 | 24.83 | 20,654 | +0.30(+1.23%) |
May 02, 2006 | 23.93 | 24.64 | 23.93 | 24.52 | 27,593 | +0.50(+2.07%) |
May 01, 2006 | 24.21 | 24.26 | 23.69 | 24.03 | 72,372 | -0.07(-0.30%) |
Apr 28, 2006 | 23.99 | 24.17 | 23.91 | 24.10 | 13,549 | +0.19(+0.81%) |
Apr 27, 2006 | 23.48 | 24.01 | 23.48 | 23.91 | 18,506 | +0.36(+1.54%) |
Apr 26, 2006 | 23.30 | 23.59 | 23.30 | 23.54 | 25,859 | +0.23(+0.99%) |
Apr 25, 2006 | 23.47 | 23.48 | 23.22 | 23.31 | 13,879 | -0.17(-0.72%) |
Apr 24, 2006 | 23.00 | 23.55 | 23.00 | 23.48 | 25,445 | +0.36(+1.57%) |
Apr 21, 2006 | 22.34 | 23.12 | 22.34 | 23.12 | 22,884 | +0.62(+2.74%) |
Apr 20, 2006 | 22.47 | 22.57 | 22.39 | 22.50 | 16,853 | -0.07(-0.32%) |
Apr 19, 2006 | 22.50 | 22.60 | 22.39 | 22.57 | 7,352 | +0.06(+0.27%) |
Apr 18, 2006 | 22.60 | 22.60 | 22.34 | 22.51 | 46,100 | -0.08(-0.37%) |
Apr 17, 2006 | 22.61 | 22.65 | 22.25 | 22.60 | 15,614 | -0.02(-0.11%) |
Apr 13, 2006 | 22.33 | 22.76 | 22.14 | 22.62 | 16,853 | +0.29(+1.30%) |
Apr 12, 2006 | 22.09 | 22.33 | 22.07 | 22.33 | 3,552 | +0.12(+0.54%) |
Apr 11, 2006 | 22.33 | 22.34 | 22.11 | 22.21 | 33,955 | -0.01(-0.05%) |
Apr 10, 2006 | 22.27 | 22.36 | 22.21 | 22.22 | 26,437 | -0.02(-0.11%) |
Apr 07, 2006 | 22.15 | 22.25 | 22.11 | 22.25 | 17,101 | -0.02(-0.11%) |
Apr 06, 2006 | 22.09 | 22.27 | 22.09 | 22.27 | 5,783 | +0.05(+0.22%) |
Apr 05, 2006 | 22.01 | 22.27 | 21.88 | 22.22 | 12,557 | +0.13(+0.60%) |
Apr 04, 2006 | 21.82 | 22.09 | 21.79 | 22.09 | 16,192 | +0.13(+0.61%) |
Apr 03, 2006 | 21.30 | 22.02 | 21.19 | 21.96 | 16,358 | +0.53(+2.49%) |
Mar 31, 2006 | 21.53 | 21.62 | 21.32 | 21.42 | 12,805 | +0.06(+0.28%) |
Mar 30, 2006 | 21.65 | 21.65 | 21.36 | 21.36 | 5,865 | +0.01(+0.06%) |
Mar 29, 2006 | 20.53 | 21.35 | 20.53 | 21.35 | 16,853 | +0.73(+3.52%) |
Mar 28, 2006 | 20.70 | 20.82 | 20.58 | 20.63 | 10,161 | +0.05(+0.24%) |
Mar 27, 2006 | 20.58 | 20.75 | 20.58 | 20.58 | 10,905 | -0.04(-0.18%) |
Mar 24, 2006 | 20.52 | 20.90 | 20.46 | 20.61 | 33,211 | -0.05(-0.23%) |
Mar 23, 2006 | 21.00 | 21.00 | 20.65 | 20.66 | 9,666 | -0.46(-2.18%) |
Mar 22, 2006 | 21.33 | 21.39 | 21.00 | 21.12 | 22,802 | -0.06(-0.29%) |
Mar 21, 2006 | 21.23 | 21.30 | 21.09 | 21.18 | 23,380 | -0.05(-0.23%) |
Mar 20, 2006 | 21.06 | 21.33 | 21.06 | 21.23 | 22,058 | +0.05(+0.23%) |
Mar 17, 2006 | 22.02 | 22.02 | 21.18 | 21.18 | 31,311 | -0.07(-0.34%) |
Mar 16, 2006 | 21.36 | 21.58 | 21.18 | 21.25 | 10,905 | +0.00(+0.00%) |
Mar 15, 2006 | 21.24 | 21.28 | 21.16 | 21.25 | 27,180 | -0.07(-0.34%) |
Mar 14, 2006 | 21.50 | 21.52 | 21.27 | 21.33 | 24,950 | -0.17(-0.79%) |
Mar 13, 2006 | 21.79 | 21.79 | 21.48 | 21.50 | 31,724 | -0.40(-1.82%) |
Mar 10, 2006 | 21.79 | 22.05 | 21.79 | 21.90 | 8,344 | +0.05(+0.22%) |
Mar 09, 2006 | 21.91 | 22.01 | 21.85 | 21.85 | 8,757 | -0.07(-0.33%) |
Mar 08, 2006 | 21.58 | 21.92 | 21.58 | 21.92 | 17,432 | +0.33(+1.51%) |
Mar 07, 2006 | 21.61 | 21.68 | 21.53 | 21.59 | 13,714 | -0.13(-0.61%) |
Mar 06, 2006 | 21.73 | 21.73 | 21.55 | 21.73 | 6,031 | +0.16(+0.73%) |
Mar 03, 2006 | 21.64 | 21.67 | 21.52 | 21.57 | 5,039 | -0.18(-0.83%) |
Mar 02, 2006 | 21.51 | 21.75 | 21.48 | 21.75 | 14,953 | +0.15(+0.67%) |
Mar 01, 2006 | 21.61 | 21.61 | 21.50 | 21.61 | 10,327 | +0.00(+0.00%) |
Feb 28, 2006 | 21.68 | 21.87 | 21.55 | 21.61 | 19,745 | -0.07(-0.33%) |
Feb 27, 2006 | 21.80 | 21.87 | 21.68 | 21.68 | 17,349 | -0.21(-0.94%) |
Feb 24, 2006 | 21.88 | 21.91 | 21.76 | 21.88 | 29,494 | -0.01(-0.06%) |
Feb 23, 2006 | 22.02 | 22.02 | 21.79 | 21.90 | 16,523 | +0.00(+0.00%) |
Feb 22, 2006 | 22.11 | 22.14 | 21.81 | 21.90 | 19,828 | -0.22(-0.99%) |
Feb 21, 2006 | 21.85 | 22.11 | 21.85 | 22.11 | 12,640 | +0.15(+0.66%) |
Feb 17, 2006 | 21.80 | 22.01 | 21.80 | 21.97 | 7,518 | +0.11(+0.50%) |
Feb 16, 2006 | 21.80 | 21.96 | 21.80 | 21.86 | 10,327 | +0.04(+0.17%) |
Feb 15, 2006 | 22.09 | 22.27 | 21.79 | 21.82 | 21,645 | -0.18(-0.82%) |
Feb 14, 2006 | 21.81 | 22.02 | 21.80 | 22.01 | 7,931 | +0.21(+0.94%) |
Feb 13, 2006 | 21.92 | 21.93 | 21.35 | 21.80 | 37,260 | -0.12(-0.55%) |
Feb 10, 2006 | 22.10 | 22.17 | 21.80 | 21.92 | 25,198 | -0.18(-0.82%) |
Feb 09, 2006 | 22.09 | 22.39 | 22.09 | 22.10 | 19,414 | -0.02(-0.11%) |
Feb 08, 2006 | 22.24 | 22.24 | 22.09 | 22.13 | 25,115 | -0.11(-0.49%) |
Feb 07, 2006 | 22.40 | 22.40 | 22.10 | 22.24 | 11,318 | +0.00(+0.00%) |
Feb 06, 2006 | 22.25 | 22.57 | 22.09 | 22.24 | 18,423 | +0.08(+0.38%) |
Feb 03, 2006 | 22.09 | 22.22 | 22.09 | 22.15 | 7,848 | +0.06(+0.27%) |
Feb 02, 2006 | 22.15 | 22.15 | 22.09 | 22.09 | 7,518 | -0.16(-0.71%) |
Feb 01, 2006 | 22.15 | 22.25 | 22.09 | 22.25 | 11,814 | +0.01(+0.05%) |
Jan 31, 2006 | 22.21 | 22.24 | 21.79 | 22.24 | 21,728 | +0.13(+0.60%) |
Jan 30, 2006 | 22.15 | 22.18 | 22.09 | 22.10 | 9,914 | -0.05(-0.22%) |
Jan 27, 2006 | 22.16 | 22.24 | 22.09 | 22.15 | 11,401 | +0.04(+0.16%) |
Jan 26, 2006 | 22.16 | 22.30 | 22.11 | 22.11 | 13,714 | -0.04(-0.16%) |
Jan 25, 2006 | 22.39 | 22.39 | 22.11 | 22.15 | 12,805 | -0.23(-1.03%) |
Jan 24, 2006 | 22.32 | 22.39 | 22.21 | 22.38 | 7,848 | +0.24(+1.09%) |
Jan 23, 2006 | 22.21 | 22.36 | 22.10 | 22.14 | 17,432 | -0.13(-0.60%) |
Jan 20, 2006 | 22.51 | 22.76 | 22.15 | 22.27 | 35,029 | -0.25(-1.13%) |
Jan 19, 2006 | 22.51 | 22.73 | 22.51 | 22.53 | 5,535 | +0.02(+0.11%) |
Jan 18, 2006 | 22.39 | 22.60 | 22.39 | 22.50 | 10,988 | -0.04(-0.16%) |
Jan 17, 2006 | 22.40 | 22.63 | 22.40 | 22.54 | 9,335 | +0.12(+0.54%) |
Jan 13, 2006 | 21.79 | 22.51 | 21.79 | 22.42 | 13,962 | +0.63(+2.89%) |
Jan 12, 2006 | 22.10 | 22.25 | 21.79 | 21.79 | 26,685 | -0.34(-1.53%) |
Jan 11, 2006 | 22.76 | 22.82 | 22.13 | 22.13 | 12,227 | -0.75(-3.28%) |
Jan 10, 2006 | 22.63 | 22.88 | 22.63 | 22.88 | 4,957 | +0.17(+0.75%) |
Jan 09, 2006 | 22.77 | 23.00 | 22.70 | 22.71 | 8,674 | -0.06(-0.27%) |
Jan 06, 2006 | 22.45 | 22.93 | 22.44 | 22.77 | 8,344 | +0.40(+1.79%) |
Jan 05, 2006 | 22.57 | 22.57 | 22.27 | 22.37 | 11,731 | -0.23(-1.02%) |
Jan 04, 2006 | 22.09 | 22.60 | 22.09 | 22.60 | 16,936 | +0.50(+2.25%) |
Jan 03, 2006 | 22.33 | 22.33 | 22.09 | 22.10 | 19,497 | -0.29(-1.30%) |
Dec 30, 2005 | 22.45 | 22.55 | 22.28 | 22.39 | 13,466 | -0.06(-0.27%) |
Dec 29, 2005 | 22.37 | 22.47 | 22.32 | 22.45 | 7,765 | +0.12(+0.54%) |
Dec 28, 2005 | 22.33 | 22.34 | 22.17 | 22.33 | 7,187 | +0.17(+0.76%) |
Dec 27, 2005 | 22.28 | 22.37 | 22.16 | 22.16 | 11,483 | -0.10(-0.43%) |
Dec 23, 2005 | 22.16 | 22.27 | 22.15 | 22.26 | 2,726 | +0.00(+0.00%) |
Dec 22, 2005 | 22.26 | 22.28 | 22.15 | 22.26 | 5,122 | +0.02(+0.11%) |
Dec 21, 2005 | 22.15 | 22.36 | 22.15 | 22.24 | 5,700 | +0.05(+0.22%) |
Dec 20, 2005 | 22.15 | 22.31 | 22.15 | 22.19 | 5,617 | -0.02(-0.11%) |
Dec 19, 2005 | 22.54 | 22.70 | 22.21 | 22.21 | 8,179 | -0.52(-2.29%) |
Dec 16, 2005 | 22.88 | 23.17 | 22.73 | 22.73 | 8,674 | -0.15(-0.63%) |
Dec 15, 2005 | 23.26 | 23.26 | 22.88 | 22.88 | 7,848 | -0.29(-1.25%) |
Dec 14, 2005 | 23.24 | 23.41 | 23.17 | 23.17 | 5,865 | +0.01(+0.05%) |
Dec 13, 2005 | 22.99 | 23.18 | 22.82 | 23.16 | 9,005 | +0.28(+1.22%) |
Dec 12, 2005 | 22.57 | 22.90 | 22.48 | 22.88 | 36,681 | +0.36(+1.61%) |
Dec 09, 2005 | 22.42 | 22.76 | 22.27 | 22.51 | 27,346 | +0.29(+1.31%) |
Dec 08, 2005 | 21.79 | 22.25 | 21.79 | 22.22 | 9,253 | +0.44(+2.00%) |
Dec 07, 2005 | 21.44 | 21.91 | 21.33 | 21.79 | 63,119 | +0.15(+0.67%) |
Dec 06, 2005 | 22.02 | 22.03 | 21.53 | 21.64 | 14,210 | -0.39(-1.76%) |
Dec 05, 2005 | 21.55 | 22.10 | 21.48 | 22.03 | 22,223 | +0.39(+1.79%) |
Dec 02, 2005 | 21.99 | 21.99 | 21.53 | 21.64 | 15,201 | -0.15(-0.67%) |
Dec 01, 2005 | 21.42 | 21.79 | 21.35 | 21.79 | 13,879 | +0.52(+2.45%) |
Nov 30, 2005 | 21.29 | 21.40 | 21.06 | 21.27 | 9,335 | +0.15(+0.69%) |
Nov 29, 2005 | 21.05 | 21.16 | 20.96 | 21.12 | 5,700 | +0.06(+0.29%) |
Nov 28, 2005 | 20.98 | 21.16 | 20.96 | 21.06 | 15,036 | +0.08(+0.40%) |
Nov 25, 2005 | 20.89 | 20.99 | 20.89 | 20.98 | 2,230 | +0.06(+0.29%) |
Nov 23, 2005 | 21.30 | 21.30 | 20.92 | 20.92 | 9,335 | -0.25(-1.20%) |
Nov 22, 2005 | 21.36 | 21.36 | 21.13 | 21.17 | 10,574 | -0.18(-0.85%) |
Nov 21, 2005 | 21.15 | 21.35 | 21.15 | 21.35 | 8,592 | +0.21(+0.97%) |
Nov 18, 2005 | 20.92 | 21.15 | 20.87 | 21.15 | 7,187 | +0.33(+1.57%) |
Nov 17, 2005 | 20.70 | 20.86 | 20.70 | 20.82 | 21,562 | +0.00(+0.00%) |
Nov 16, 2005 | 21.10 | 21.10 | 20.71 | 20.82 | 20,158 | -0.29(-1.38%) |
Nov 15, 2005 | 21.52 | 21.41 | 21.10 | 21.11 | 10,327 | -0.45(-2.08%) |
Nov 14, 2005 | 21.94 | 21.94 | 21.55 | 21.56 | 4,048 | -0.28(-1.27%) |
Nov 11, 2005 | 21.46 | 21.84 | 21.23 | 21.84 | 11,483 | +0.42(+1.98%) |
Nov 10, 2005 | 21.06 | 21.41 | 21.06 | 21.41 | 12,309 | +0.33(+1.55%) |
Nov 09, 2005 | 21.23 | 21.23 | 21.09 | 21.09 | 6,526 | -0.10(-0.46%) |
Nov 08, 2005 | 21.51 | 21.55 | 21.18 | 21.18 | 5,865 | -0.33(-1.52%) |
Nov 07, 2005 | 21.62 | 21.64 | 21.48 | 21.51 | 3,222 | -0.12(-0.56%) |
Nov 04, 2005 | 21.73 | 21.73 | 21.32 | 21.63 | 6,857 | -0.25(-1.16%) |
Nov 03, 2005 | 22.42 | 22.45 | 21.88 | 21.88 | 9,583 | -0.39(-1.74%) |
Nov 02, 2005 | 21.62 | 22.27 | 21.62 | 22.27 | 18,010 | +0.73(+3.37%) |
Nov 01, 2005 | 21.29 | 21.55 | 21.10 | 21.55 | 11,814 | +0.16(+0.74%) |
Oct 31, 2005 | 21.16 | 21.40 | 21.13 | 21.39 | 7,022 | +0.29(+1.38%) |
Oct 28, 2005 | 21.18 | 21.18 | 21.06 | 21.10 | 4,130 | +0.01(+0.06%) |
Oct 27, 2005 | 21.06 | 21.39 | 21.06 | 21.09 | 23,628 | +0.00(+0.00%) |
Oct 26, 2005 | 21.06 | 21.24 | 21.01 | 21.09 | 13,053 | +0.01(+0.06%) |
Oct 25, 2005 | 21.02 | 21.15 | 21.02 | 21.07 | 6,609 | +0.05(+0.23%) |
Oct 24, 2005 | 20.87 | 21.07 | 20.87 | 21.02 | 5,865 | +0.13(+0.64%) |
Oct 21, 2005 | 20.76 | 21.01 | 20.76 | 20.89 | 10,905 | +0.04(+0.17%) |
Oct 20, 2005 | 21.06 | 21.06 | 20.86 | 20.86 | 6,939 | -0.27(-1.26%) |
Oct 19, 2005 | 21.23 | 21.30 | 21.06 | 21.12 | 19,745 | -0.11(-0.51%) |
Oct 18, 2005 | 21.21 | 21.40 | 21.21 | 21.23 | 6,774 | -0.02(-0.11%) |
Oct 17, 2005 | 21.21 | 21.27 | 21.19 | 21.25 | 3,139 | +0.01(+0.06%) |
Oct 14, 2005 | 21.35 | 21.35 | 21.21 | 21.24 | 6,361 | +0.01(+0.06%) |
Oct 13, 2005 | 21.18 | 21.35 | 21.17 | 21.23 | 36,020 | +0.04(+0.17%) |
Oct 12, 2005 | 21.15 | 21.19 | 21.00 | 21.19 | 27,428 | +0.01(+0.06%) |
Oct 11, 2005 | 21.16 | 21.24 | 21.16 | 21.18 | 4,378 | -0.07(-0.34%) |
Oct 10, 2005 | 21.25 | 21.28 | 21.18 | 21.25 | 4,048 | +0.01(+0.06%) |
Oct 07, 2005 | 21.32 | 21.32 | 21.18 | 21.24 | 8,426 | +0.00(+0.00%) |
Oct 06, 2005 | 21.24 | 21.50 | 21.13 | 21.24 | 48,000 | +0.00(+0.00%) |
Oct 05, 2005 | 21.56 | 21.58 | 21.18 | 21.24 | 18,671 | -0.31(-1.46%) |
Oct 04, 2005 | 21.97 | 21.97 | 21.56 | 21.56 | 8,179 | -0.58(-2.62%) |
Oct 03, 2005 | 21.85 | 22.14 | 21.84 | 22.14 | 19,167 | +0.38(+1.72%) |
Sep 30, 2005 | 21.53 | 21.76 | 21.53 | 21.76 | 5,287 | +0.10(+0.45%) |
Sep 29, 2005 | 21.88 | 21.88 | 21.46 | 21.67 | 12,722 | -0.13(-0.61%) |
Sep 28, 2005 | 21.45 | 21.87 | 21.30 | 21.80 | 51,800 | +0.07(+0.33%) |
Sep 27, 2005 | 21.55 | 21.85 | 21.55 | 21.73 | 25,363 | +0.39(+1.81%) |
Sep 26, 2005 | 21.18 | 21.90 | 21.18 | 21.34 | 66,919 | +0.23(+1.09%) |
Sep 23, 2005 | 21.11 | 21.30 | 20.82 | 21.11 | 16,110 | +0.23(+1.10%) |
Sep 22, 2005 | 20.82 | 21.00 | 20.82 | 20.88 | 11,235 | -0.04(-0.17%) |
Sep 21, 2005 | 21.18 | 21.23 | 20.89 | 20.92 | 11,896 | -0.33(-1.54%) |
Sep 20, 2005 | 21.24 | 21.29 | 21.15 | 21.24 | 31,890 | +0.04(+0.17%) |
Sep 19, 2005 | 20.94 | 21.22 | 20.94 | 21.21 | 32,881 | +0.01(+0.06%) |
Sep 16, 2005 | 21.15 | 21.27 | 21.15 | 21.19 | 18,093 | +0.00(+0.00%) |
Sep 15, 2005 | 21.17 | 21.23 | 21.17 | 21.19 | 22,141 | +0.01(+0.06%) |
Sep 14, 2005 | 21.07 | 21.28 | 20.84 | 21.18 | 17,762 | -0.05(-0.23%) |
Sep 13, 2005 | 21.18 | 21.33 | 21.18 | 21.23 | 12,475 | +0.04(+0.17%) |
Sep 12, 2005 | 21.12 | 21.25 | 21.12 | 21.19 | 35,690 | -0.06(-0.28%) |
Sep 09, 2005 | 21.23 | 21.48 | 21.17 | 21.25 | 31,063 | +0.02(+0.11%) |
Sep 08, 2005 | 21.58 | 21.79 | 21.21 | 21.23 | 19,249 | -0.12(-0.57%) |
Sep 07, 2005 | 21.18 | 21.42 | 21.17 | 21.35 | 13,136 | +0.17(+0.80%) |
Sep 06, 2005 | 21.22 | 21.29 | 21.18 | 21.18 | 33,790 | -0.07(-0.34%) |
Sep 02, 2005 | 21.11 | 21.44 | 21.11 | 21.25 | 16,688 | +0.06(+0.29%) |
Sep 01, 2005 | 20.90 | 21.34 | 20.90 | 21.19 | 46,265 | -0.04(-0.17%) |
Aug 31, 2005 | 21.30 | 21.30 | 21.18 | 21.23 | 33,046 | +0.05(+0.23%) |
Aug 30, 2005 | 21.47 | 21.56 | 21.18 | 21.18 | 61,466 | -0.34(-1.58%) |
Aug 29, 2005 | 21.62 | 21.62 | 21.47 | 21.52 | 26,850 | -0.22(-1.00%) |
Aug 26, 2005 | 21.42 | 21.79 | 21.42 | 21.74 | 86,499 | +0.25(+1.18%) |
Aug 25, 2005 | 21.16 | 21.70 | 21.16 | 21.48 | 52,544 | +0.35(+1.66%) |
Aug 24, 2005 | 21.22 | 21.55 | 21.06 | 21.13 | 22,306 | -0.02(-0.11%) |
Aug 23, 2005 | 20.95 | 21.18 | 20.95 | 21.16 | 7,600 | +0.21(+0.98%) |
Aug 22, 2005 | 21.12 | 21.13 | 20.95 | 20.95 | 17,349 | -0.18(-0.86%) |
Aug 19, 2005 | 21.06 | 21.24 | 21.05 | 21.13 | 95,257 | +0.10(+0.46%) |
Aug 18, 2005 | 20.84 | 21.18 | 20.84 | 21.04 | 75,429 | +0.18(+0.87%) |
Aug 17, 2005 | 20.94 | 21.16 | 20.82 | 20.86 | 50,396 | +0.28(+1.35%) |
Aug 16, 2005 | 20.31 | 20.75 | 20.31 | 20.58 | 86,417 | +0.07(+0.35%) |
Aug 15, 2005 | 20.65 | 21.06 | 20.40 | 20.50 | 46,595 | -0.19(-0.94%) |
Aug 12, 2005 | 21.00 | 21.35 | 20.64 | 20.70 | 62,458 | -0.33(-1.55%) |
Aug 11, 2005 | 20.77 | 21.23 | 20.77 | 21.02 | 33,211 | +0.21(+0.99%) |
Aug 10, 2005 | 21.15 | 21.24 | 20.76 | 20.82 | 38,251 | -0.25(-1.21%) |
Aug 09, 2005 | 21.18 | 21.48 | 20.95 | 21.07 | 35,029 | -0.11(-0.51%) |
Aug 08, 2005 | 21.09 | 21.22 | 20.76 | 21.18 | 74,107 | +0.00(+0.00%) |
Aug 05, 2005 | 21.64 | 21.64 | 21.18 | 21.18 | 23,711 | -0.54(-2.51%) |
Aug 04, 2005 | 21.71 | 21.88 | 21.53 | 21.73 | 21,645 | -0.04(-0.17%) |
Aug 03, 2005 | 21.81 | 21.90 | 21.59 | 21.76 | 38,499 | -0.05(-0.22%) |
Aug 02, 2005 | 21.30 | 21.85 | 21.29 | 21.81 | 27,015 | +0.51(+2.39%) |
Aug 01, 2005 | 21.38 | 21.79 | 21.19 | 21.30 | 16,936 | -0.18(-0.85%) |
Jul 29, 2005 | 21.56 | 21.71 | 21.41 | 21.48 | 14,953 | -0.18(-0.84%) |
Jul 28, 2005 | 21.67 | 21.74 | 21.59 | 21.67 | 13,796 | +0.06(+0.28%) |
Jul 27, 2005 | 21.23 | 21.71 | 21.23 | 21.61 | 10,740 | +0.31(+1.48%) |
Jul 26, 2005 | 21.42 | 21.47 | 21.00 | 21.29 | 18,506 | -0.13(-0.62%) |
Jul 25, 2005 | 21.48 | 21.73 | 21.41 | 21.42 | 12,227 | -0.06(-0.28%) |
Jul 22, 2005 | 21.73 | 21.73 | 21.48 | 21.48 | 15,036 | -0.23(-1.06%) |
Jul 21, 2005 | 21.85 | 21.85 | 21.67 | 21.71 | 9,748 | -0.13(-0.61%) |
Jul 20, 2005 | 21.71 | 21.87 | 21.46 | 21.85 | 30,072 | +0.13(+0.61%) |
Jul 19, 2005 | 21.67 | 21.73 | 21.42 | 21.71 | 18,010 | -0.05(-0.22%) |
Jul 18, 2005 | 21.73 | 21.87 | 21.55 | 21.76 | 17,101 | +0.10(+0.45%) |
Jul 15, 2005 | 21.45 | 21.73 | 21.36 | 21.67 | 19,084 | +0.36(+1.70%) |
Jul 14, 2005 | 21.19 | 21.55 | 21.19 | 21.30 | 21,645 | -0.05(-0.23%) |
Jul 13, 2005 | 21.22 | 21.55 | 21.22 | 21.35 | 14,375 | +0.15(+0.68%) |
Jul 12, 2005 | 21.65 | 21.65 | 21.21 | 21.21 | 29,163 | -0.45(-2.07%) |
Jul 11, 2005 | 21.55 | 21.86 | 21.48 | 21.65 | 29,576 | +0.05(+0.22%) |
Jul 08, 2005 | 21.73 | 21.75 | 21.53 | 21.61 | 21,149 | -0.10(-0.45%) |
Jul 07, 2005 | 21.59 | 21.87 | 21.39 | 21.70 | 19,497 | -0.40(-1.81%) |
Jul 06, 2005 | 21.42 | 22.15 | 21.41 | 22.10 | 46,100 | +0.69(+3.22%) |
Jul 05, 2005 | 21.55 | 21.75 | 21.17 | 21.41 | 32,468 | -0.13(-0.62%) |
Jul 01, 2005 | 21.30 | 21.62 | 21.05 | 21.55 | 26,519 | +0.36(+1.71%) |
Jun 30, 2005 | 21.42 | 21.48 | 21.18 | 21.18 | 15,449 | -0.23(-1.07%) |
Jun 29, 2005 | 21.12 | 21.48 | 20.67 | 21.41 | 48,082 | +0.31(+1.49%) |
Jun 28, 2005 | 20.61 | 21.25 | 20.58 | 21.10 | 54,444 | +0.48(+2.35%) |
Jun 27, 2005 | 20.70 | 20.89 | 20.58 | 20.61 | 37,755 | -0.08(-0.41%) |
Jun 24, 2005 | 20.58 | 21.05 | 20.56 | 20.70 | 233,144 | +0.12(+0.59%) |
Jun 23, 2005 | 20.96 | 21.15 | 20.58 | 20.58 | 46,926 | -0.42(-2.02%) |
Jun 22, 2005 | 21.48 | 21.48 | 20.89 | 21.00 | 32,468 | -0.29(-1.36%) |
Jun 21, 2005 | 21.19 | 21.41 | 21.18 | 21.29 | 25,693 | +0.28(+1.32%) |
Jun 20, 2005 | 21.18 | 21.28 | 21.01 | 21.01 | 15,614 | -0.35(-1.64%) |
Jun 17, 2005 | 21.52 | 21.65 | 21.35 | 21.36 | 38,912 | +0.13(+0.63%) |
Jun 16, 2005 | 21.53 | 21.53 | 21.15 | 21.23 | 21,315 | -0.21(-0.96%) |
Jun 15, 2005 | 21.32 | 21.48 | 21.18 | 21.44 | 33,955 | +0.22(+1.03%) |
Jun 14, 2005 | 21.36 | 21.46 | 21.05 | 21.22 | 37,921 | -0.12(-0.57%) |
Jun 13, 2005 | 21.42 | 21.55 | 21.33 | 21.34 | 29,989 | +0.13(+0.63%) |
Jun 10, 2005 | 21.42 | 21.45 | 21.19 | 21.21 | 39,821 | +0.01(+0.06%) |
Jun 09, 2005 | 21.06 | 21.36 | 20.88 | 21.19 | 20,571 | +0.08(+0.40%) |
Jun 08, 2005 | 21.33 | 21.84 | 21.07 | 21.11 | 16,771 | -0.22(-1.02%) |
Jun 07, 2005 | 21.28 | 22.19 | 21.18 | 21.33 | 29,907 | +0.08(+0.40%) |
Jun 06, 2005 | 21.30 | 21.44 | 21.09 | 21.24 | 48,000 | -0.06(-0.28%) |
Jun 03, 2005 | 21.70 | 21.98 | 21.29 | 21.30 | 42,878 | -0.50(-2.28%) |
Jun 02, 2005 | 22.85 | 22.88 | 21.79 | 21.80 | 26,106 | -0.91(-4.00%) |