Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.44 | 30.31 | 29.06 | 29.84 | 368,752 | +0.58(+1.97%) |
May 30, 2006 | 30.52 | 30.79 | 29.05 | 29.27 | 393,696 | -0.51(-1.70%) |
May 26, 2006 | 29.72 | 30.21 | 29.29 | 29.77 | 303,822 | -0.01(-0.03%) |
May 25, 2006 | 29.16 | 30.13 | 28.62 | 29.78 | 501,442 | +1.14(+3.99%) |
May 24, 2006 | 29.13 | 29.87 | 28.15 | 28.64 | 520,857 | -0.50(-1.71%) |
May 23, 2006 | 29.67 | 30.80 | 28.84 | 29.13 | 757,563 | +0.14(+0.48%) |
May 22, 2006 | 30.06 | 30.13 | 27.68 | 28.99 | 688,261 | -1.21(-4.02%) |
May 19, 2006 | 28.78 | 30.52 | 27.89 | 30.21 | 609,059 | +0.26(+0.86%) |
May 18, 2006 | 31.50 | 32.32 | 29.74 | 29.95 | 617,031 | -0.95(-3.07%) |
May 17, 2006 | 31.54 | 31.91 | 30.40 | 30.90 | 453,612 | -0.64(-2.02%) |
May 16, 2006 | 32.05 | 32.70 | 31.54 | 31.54 | 620,631 | -0.55(-1.72%) |
May 15, 2006 | 32.67 | 33.02 | 31.11 | 32.09 | 373,510 | -1.32(-3.96%) |
May 12, 2006 | 34.22 | 34.22 | 32.32 | 33.41 | 555,315 | -0.95(-2.76%) |
May 11, 2006 | 35.78 | 35.82 | 34.35 | 34.36 | 459,141 | -0.51(-1.47%) |
May 10, 2006 | 34.84 | 35.54 | 34.54 | 34.87 | 407,968 | -0.09(-0.24%) |
May 09, 2006 | 34.84 | 35.70 | 34.48 | 34.96 | 392,024 | -0.26(-0.75%) |
May 08, 2006 | 35.96 | 36.17 | 35.01 | 35.22 | 379,938 | -0.74(-2.05%) |
May 05, 2006 | 37.33 | 37.92 | 35.89 | 35.96 | 377,881 | -1.46(-3.91%) |
May 04, 2006 | 36.55 | 38.23 | 36.43 | 37.43 | 760,134 | +1.98(+5.60%) |
May 03, 2006 | 35.78 | 35.78 | 34.31 | 35.44 | 450,655 | -0.33(-0.93%) |
May 02, 2006 | 34.71 | 36.45 | 34.65 | 35.78 | 502,213 | +1.37(+3.98%) |
May 01, 2006 | 33.44 | 34.61 | 33.40 | 34.41 | 298,936 | +1.21(+3.63%) |
Apr 28, 2006 | 32.67 | 34.36 | 32.53 | 33.20 | 353,452 | +0.42(+1.28%) |
Apr 27, 2006 | 32.70 | 33.77 | 31.97 | 32.78 | 440,111 | -0.27(-0.82%) |
Apr 26, 2006 | 34.34 | 34.71 | 33.01 | 33.05 | 364,381 | -1.22(-3.56%) |
Apr 25, 2006 | 34.12 | 34.92 | 33.64 | 34.28 | 270,650 | +0.47(+1.38%) |
Apr 24, 2006 | 36.16 | 36.16 | 32.94 | 33.81 | 461,583 | -2.35(-6.50%) |
Apr 21, 2006 | 35.88 | 36.24 | 35.28 | 36.16 | 288,136 | +0.47(+1.33%) |
Apr 20, 2006 | 36.35 | 36.35 | 35.32 | 35.68 | 298,808 | -0.86(-2.36%) |
Apr 19, 2006 | 35.64 | 36.55 | 35.31 | 36.55 | 244,035 | +0.90(+2.53%) |
Apr 18, 2006 | 34.53 | 35.72 | 34.49 | 35.64 | 308,836 | +1.42(+4.16%) |
Apr 17, 2006 | 34.21 | 34.55 | 34.03 | 34.22 | 274,636 | +0.31(+0.92%) |
Apr 13, 2006 | 34.34 | 34.53 | 33.76 | 33.91 | 561,486 | -0.43(-1.25%) |
Apr 12, 2006 | 34.04 | 34.72 | 33.93 | 34.34 | 542,714 | +0.15(+0.43%) |
Apr 11, 2006 | 33.30 | 34.49 | 33.09 | 34.19 | 612,145 | +1.10(+3.34%) |
Apr 10, 2006 | 32.23 | 33.46 | 32.23 | 33.09 | 391,767 | +1.24(+3.91%) |
Apr 07, 2006 | 32.35 | 32.35 | 31.50 | 31.84 | 278,107 | -0.62(-1.92%) |
Apr 06, 2006 | 32.28 | 33.04 | 32.07 | 32.46 | 390,867 | +0.33(+1.04%) |
Apr 05, 2006 | 31.27 | 32.50 | 31.12 | 32.13 | 502,342 | +0.98(+3.15%) |
Apr 04, 2006 | 30.98 | 31.69 | 30.38 | 31.15 | 676,432 | +0.51(+1.65%) |
Apr 03, 2006 | 31.35 | 32.04 | 30.36 | 30.64 | 630,531 | -0.71(-2.26%) |
Mar 31, 2006 | 32.53 | 32.59 | 30.88 | 31.35 | 689,804 | -1.18(-3.63%) |
Mar 30, 2006 | 31.21 | 32.63 | 31.21 | 32.53 | 921,110 | +1.81(+5.90%) |
Mar 29, 2006 | 29.77 | 30.88 | 29.77 | 30.72 | 559,815 | +1.03(+3.46%) |
Mar 28, 2006 | 29.70 | 30.33 | 29.59 | 29.69 | 386,881 | +0.00(+0.00%) |
Mar 27, 2006 | 29.67 | 29.88 | 29.02 | 29.69 | 320,794 | -0.17(-0.57%) |
Mar 24, 2006 | 28.99 | 30.19 | 28.99 | 29.87 | 262,935 | +0.96(+3.31%) |
Mar 23, 2006 | 28.85 | 29.50 | 28.75 | 28.91 | 439,726 | +0.33(+1.17%) |
Mar 22, 2006 | 27.61 | 28.78 | 27.57 | 28.57 | 422,497 | +0.94(+3.41%) |
Mar 21, 2006 | 28.31 | 28.51 | 27.42 | 27.63 | 442,812 | -0.78(-2.74%) |
Mar 20, 2006 | 29.48 | 30.20 | 28.39 | 28.41 | 452,712 | -0.74(-2.53%) |
Mar 17, 2006 | 29.80 | 30.06 | 29.06 | 29.15 | 539,243 | -0.64(-2.14%) |
Mar 16, 2006 | 30.53 | 30.72 | 28.97 | 29.79 | 1,074,629 | +1.24(+4.36%) |
Mar 15, 2006 | 29.52 | 29.52 | 27.63 | 28.54 | 466,726 | -0.97(-3.29%) |
Mar 14, 2006 | 28.54 | 29.69 | 28.31 | 29.52 | 178,719 | +0.91(+3.18%) |
Mar 13, 2006 | 27.31 | 28.84 | 27.31 | 28.61 | 444,869 | +1.29(+4.73%) |
Mar 10, 2006 | 27.73 | 28.09 | 26.72 | 27.31 | 528,828 | -0.53(-1.90%) |
Mar 09, 2006 | 29.15 | 29.55 | 27.71 | 27.84 | 332,494 | -1.11(-3.84%) |
Mar 08, 2006 | 29.09 | 29.36 | 28.00 | 28.96 | 421,854 | -0.14(-0.48%) |
Mar 07, 2006 | 29.86 | 29.86 | 28.45 | 29.10 | 520,214 | -0.73(-2.45%) |
Mar 06, 2006 | 31.89 | 31.99 | 29.75 | 29.83 | 688,133 | -1.78(-5.63%) |
Mar 03, 2006 | 31.89 | 32.39 | 31.59 | 31.61 | 472,255 | +0.78(+2.52%) |
Mar 02, 2006 | 30.29 | 30.83 | 29.79 | 30.83 | 237,606 | +0.54(+1.77%) |
Mar 01, 2006 | 30.44 | 30.68 | 29.80 | 30.29 | 314,622 | +0.03(+0.10%) |
Feb 28, 2006 | 29.90 | 30.26 | 29.13 | 30.26 | 375,695 | +0.37(+1.22%) |
Feb 27, 2006 | 30.99 | 31.25 | 29.76 | 29.90 | 424,040 | -1.10(-3.54%) |
Feb 24, 2006 | 31.32 | 31.61 | 30.80 | 30.99 | 309,351 | -0.05(-0.18%) |
Feb 23, 2006 | 31.50 | 31.50 | 30.48 | 31.05 | 283,379 | -0.53(-1.67%) |
Feb 22, 2006 | 31.85 | 32.03 | 31.11 | 31.58 | 439,854 | -0.27(-0.85%) |
Feb 21, 2006 | 31.09 | 32.08 | 30.85 | 31.85 | 579,358 | +2.15(+7.23%) |
Feb 17, 2006 | 29.87 | 30.60 | 29.09 | 29.70 | 287,750 | +0.38(+1.30%) |
Feb 16, 2006 | 27.70 | 29.82 | 27.70 | 29.32 | 362,581 | +1.81(+6.59%) |
Feb 15, 2006 | 27.54 | 28.01 | 26.96 | 27.51 | 621,145 | -0.03(-0.11%) |
Feb 14, 2006 | 28.82 | 28.82 | 26.85 | 27.54 | 728,119 | -1.39(-4.81%) |
Feb 13, 2006 | 28.78 | 30.18 | 28.00 | 28.93 | 1,223,904 | +1.21(+4.38%) |
Feb 10, 2006 | 27.74 | 28.50 | 26.71 | 27.72 | 744,705 | -0.02(-0.08%) |
Feb 09, 2006 | 30.95 | 31.72 | 27.61 | 27.74 | 804,750 | -3.12(-10.11%) |
Feb 08, 2006 | 32.28 | 32.28 | 30.26 | 30.86 | 907,224 | -1.35(-4.20%) |
Feb 07, 2006 | 32.86 | 33.17 | 32.20 | 32.21 | 923,939 | -0.65(-1.96%) |
Feb 06, 2006 | 31.69 | 32.86 | 31.37 | 32.86 | 560,329 | +2.02(+6.56%) |
Feb 03, 2006 | 30.33 | 31.02 | 29.86 | 30.84 | 294,822 | +0.51(+1.67%) |
Feb 02, 2006 | 30.75 | 31.13 | 29.88 | 30.33 | 386,239 | -0.42(-1.37%) |
Feb 01, 2006 | 31.16 | 31.30 | 29.96 | 30.75 | 280,293 | -0.30(-0.95%) |
Jan 31, 2006 | 30.02 | 31.38 | 29.77 | 31.05 | 249,435 | +0.99(+3.29%) |
Jan 30, 2006 | 29.63 | 30.68 | 29.59 | 30.06 | 300,865 | +0.45(+1.52%) |
Jan 27, 2006 | 27.74 | 29.66 | 27.77 | 29.61 | 317,451 | +1.87(+6.76%) |
Jan 26, 2006 | 27.92 | 27.99 | 27.41 | 27.73 | 311,022 | -0.19(-0.67%) |
Jan 25, 2006 | 26.96 | 29.34 | 26.96 | 27.92 | 597,230 | +1.59(+6.03%) |
Jan 24, 2006 | 26.25 | 27.22 | 26.01 | 26.33 | 313,722 | +1.14(+4.54%) |
Jan 23, 2006 | 24.77 | 25.85 | 24.65 | 25.19 | 439,083 | +0.58(+2.34%) |
Jan 20, 2006 | 24.97 | 25.28 | 24.59 | 24.62 | 114,045 | -0.16(-0.63%) |
Jan 19, 2006 | 24.11 | 25.00 | 24.11 | 24.77 | 158,790 | +0.77(+3.21%) |
Jan 18, 2006 | 24.11 | 24.26 | 23.77 | 24.00 | 173,319 | -0.11(-0.45%) |
Jan 17, 2006 | 24.42 | 24.58 | 23.73 | 24.11 | 221,406 | -0.12(-0.48%) |
Jan 13, 2006 | 24.20 | 24.48 | 23.99 | 24.23 | 76,887 | +0.02(+0.10%) |
Jan 12, 2006 | 23.72 | 24.56 | 23.72 | 24.20 | 171,647 | +0.48(+2.03%) |
Jan 11, 2006 | 24.05 | 24.15 | 23.48 | 23.72 | 221,148 | -0.31(-1.29%) |
Jan 10, 2006 | 23.72 | 24.30 | 23.69 | 24.03 | 141,818 | +0.11(+0.46%) |
Jan 09, 2006 | 24.42 | 24.45 | 23.80 | 23.92 | 159,690 | -0.47(-1.94%) |
Jan 06, 2006 | 24.10 | 24.56 | 24.10 | 24.40 | 183,090 | +0.37(+1.52%) |
Jan 05, 2006 | 23.71 | 24.11 | 23.59 | 24.03 | 174,733 | +0.33(+1.38%) |
Jan 04, 2006 | 23.64 | 23.95 | 23.64 | 23.71 | 132,817 | +0.09(+0.40%) |
Jan 03, 2006 | 22.94 | 23.61 | 22.87 | 23.61 | 141,175 | +0.75(+3.27%) |
Dec 30, 2005 | 22.73 | 22.88 | 22.43 | 22.87 | 137,446 | +0.13(+0.58%) |
Dec 29, 2005 | 22.71 | 23.00 | 22.59 | 22.73 | 231,434 | +0.16(+0.69%) |
Dec 28, 2005 | 22.72 | 22.75 | 22.38 | 22.58 | 126,646 | -0.05(-0.24%) |
Dec 27, 2005 | 22.90 | 22.90 | 22.28 | 22.63 | 175,376 | -0.30(-1.29%) |
Dec 23, 2005 | 23.53 | 23.53 | 22.56 | 22.93 | 210,220 | -0.65(-2.74%) |
Dec 22, 2005 | 23.46 | 23.72 | 23.34 | 23.57 | 77,530 | +0.15(+0.63%) |
Dec 21, 2005 | 23.18 | 23.77 | 23.18 | 23.43 | 108,388 | +0.26(+1.14%) |
Dec 20, 2005 | 23.45 | 23.62 | 22.97 | 23.16 | 133,203 | -0.29(-1.23%) |
Dec 19, 2005 | 23.50 | 23.71 | 23.16 | 23.45 | 195,948 | -0.04(-0.17%) |
Dec 16, 2005 | 23.85 | 24.12 | 23.08 | 23.49 | 373,767 | -0.26(-1.11%) |
Dec 15, 2005 | 23.47 | 23.75 | 22.95 | 23.75 | 153,904 | +0.29(+1.23%) |
Dec 14, 2005 | 23.41 | 23.64 | 23.15 | 23.46 | 234,134 | +0.05(+0.23%) |
Dec 13, 2005 | 23.25 | 23.52 | 23.22 | 23.41 | 269,107 | +0.26(+1.11%) |
Dec 12, 2005 | 23.41 | 23.57 | 23.04 | 23.15 | 238,892 | +0.17(+0.74%) |
Dec 09, 2005 | 23.53 | 23.53 | 22.70 | 22.98 | 212,277 | -0.66(-2.80%) |
Dec 08, 2005 | 24.27 | 24.30 | 23.43 | 23.64 | 301,508 | -0.43(-1.78%) |
Dec 07, 2005 | 24.97 | 25.22 | 23.73 | 24.07 | 262,678 | -0.58(-2.37%) |
Dec 06, 2005 | 24.32 | 24.69 | 23.95 | 24.65 | 222,820 | +0.33(+1.38%) |
Dec 05, 2005 | 23.67 | 24.77 | 23.59 | 24.32 | 283,250 | +1.03(+4.44%) |
Dec 02, 2005 | 23.33 | 23.82 | 23.08 | 23.29 | 207,134 | +0.15(+0.64%) |
Dec 01, 2005 | 22.93 | 23.29 | 22.71 | 23.14 | 147,989 | +0.39(+1.71%) |
Nov 30, 2005 | 22.32 | 22.82 | 21.64 | 22.75 | 284,150 | +0.65(+2.96%) |
Nov 29, 2005 | 22.52 | 22.63 | 21.90 | 22.10 | 188,747 | -0.36(-1.59%) |
Nov 28, 2005 | 22.55 | 22.85 | 22.20 | 22.45 | 241,849 | -0.09(-0.41%) |
Nov 25, 2005 | 22.97 | 22.98 | 22.50 | 22.55 | 50,529 | -0.42(-1.83%) |
Nov 23, 2005 | 23.32 | 23.33 | 22.69 | 22.97 | 184,505 | -0.35(-1.50%) |
Nov 22, 2005 | 22.67 | 23.39 | 22.55 | 23.32 | 180,647 | +0.94(+4.21%) |
Nov 21, 2005 | 21.86 | 22.38 | 21.86 | 22.38 | 192,733 | +0.83(+3.86%) |
Nov 18, 2005 | 22.18 | 22.18 | 21.11 | 21.54 | 219,091 | -0.44(-2.02%) |
Nov 17, 2005 | 22.11 | 22.29 | 21.82 | 21.99 | 291,736 | +0.26(+1.18%) |
Nov 16, 2005 | 21.77 | 22.18 | 21.47 | 21.73 | 189,648 | +0.01(+0.04%) |
Nov 15, 2005 | 21.58 | 22.36 | 21.08 | 21.72 | 403,853 | +0.11(+0.50%) |
Nov 14, 2005 | 21.33 | 21.73 | 21.33 | 21.61 | 240,692 | +0.40(+1.87%) |
Nov 11, 2005 | 21.53 | 21.54 | 20.34 | 21.22 | 424,811 | -0.46(-2.12%) |
Nov 10, 2005 | 21.39 | 21.95 | 20.65 | 21.68 | 239,920 | -0.30(-1.38%) |
Nov 09, 2005 | 22.06 | 22.95 | 21.32 | 21.98 | 252,135 | +0.12(+0.53%) |
Nov 08, 2005 | 21.74 | 22.18 | 21.44 | 21.86 | 239,020 | +0.12(+0.57%) |
Nov 07, 2005 | 22.02 | 22.02 | 21.59 | 21.74 | 302,151 | -0.27(-1.24%) |
Nov 04, 2005 | 22.80 | 22.93 | 21.92 | 22.01 | 121,246 | -0.79(-3.45%) |
Nov 03, 2005 | 22.63 | 22.92 | 22.48 | 22.80 | 172,804 | +0.47(+2.09%) |
Nov 02, 2005 | 22.05 | 22.68 | 22.00 | 22.33 | 335,580 | +0.40(+1.81%) |
Nov 01, 2005 | 22.71 | 22.71 | 21.86 | 21.93 | 301,508 | -0.78(-3.42%) |
Oct 31, 2005 | 22.33 | 23.17 | 22.27 | 22.71 | 281,193 | +0.58(+2.60%) |
Oct 28, 2005 | 21.05 | 22.14 | 20.90 | 22.14 | 280,293 | +1.14(+5.41%) |
Oct 27, 2005 | 21.39 | 21.52 | 20.76 | 21.00 | 340,080 | -0.40(-1.89%) |
Oct 26, 2005 | 21.16 | 21.73 | 21.14 | 21.40 | 260,107 | +0.26(+1.21%) |
Oct 25, 2005 | 21.23 | 21.51 | 20.73 | 21.15 | 319,122 | +0.16(+0.74%) |
Oct 24, 2005 | 19.79 | 21.02 | 19.79 | 20.99 | 154,804 | +1.20(+6.05%) |
Oct 21, 2005 | 19.27 | 20.05 | 19.27 | 19.79 | 140,532 | +0.51(+2.66%) |
Oct 20, 2005 | 20.18 | 20.18 | 19.15 | 19.28 | 232,206 | -0.90(-4.47%) |
Oct 19, 2005 | 20.11 | 20.21 | 19.09 | 20.18 | 495,527 | -0.32(-1.56%) |
Oct 18, 2005 | 21.19 | 21.19 | 20.29 | 20.50 | 352,423 | -0.69(-3.27%) |
Oct 17, 2005 | 21.39 | 21.49 | 21.08 | 21.19 | 447,440 | +0.26(+1.23%) |
Oct 14, 2005 | 20.70 | 21.19 | 20.53 | 20.94 | 254,835 | +0.25(+1.20%) |
Oct 13, 2005 | 21.00 | 21.16 | 20.38 | 20.69 | 272,321 | -0.47(-2.21%) |
Oct 12, 2005 | 21.16 | 21.62 | 20.83 | 21.16 | 347,538 | +0.18(+0.85%) |
Oct 11, 2005 | 21.62 | 21.79 | 20.94 | 20.98 | 470,712 | -0.35(-1.64%) |
Oct 10, 2005 | 21.27 | 21.59 | 21.10 | 21.33 | 335,709 | +0.14(+0.66%) |
Oct 07, 2005 | 21.00 | 21.38 | 20.64 | 21.19 | 275,407 | +0.40(+1.95%) |
Oct 06, 2005 | 21.28 | 21.58 | 20.61 | 20.78 | 416,582 | -0.65(-3.05%) |
Oct 05, 2005 | 22.86 | 23.02 | 21.33 | 21.43 | 545,800 | -1.39(-6.10%) |
Oct 04, 2005 | 23.02 | 23.07 | 22.63 | 22.83 | 618,831 | -0.50(-2.13%) |
Oct 03, 2005 | 25.22 | 25.22 | 22.57 | 23.32 | 968,812 | -1.90(-7.52%) |
Sep 30, 2005 | 25.04 | 25.54 | 24.90 | 25.22 | 300,351 | +0.20(+0.81%) |
Sep 29, 2005 | 24.44 | 25.14 | 24.44 | 25.02 | 421,854 | +0.64(+2.62%) |
Sep 28, 2005 | 24.42 | 24.50 | 23.74 | 24.38 | 392,282 | +0.02(+0.10%) |
Sep 27, 2005 | 23.88 | 24.42 | 23.88 | 24.36 | 409,511 | +0.18(+0.74%) |
Sep 26, 2005 | 24.46 | 25.00 | 23.90 | 24.18 | 487,556 | -0.12(-0.51%) |
Sep 23, 2005 | 24.30 | 24.46 | 24.03 | 24.30 | 216,005 | -0.11(-0.45%) |
Sep 22, 2005 | 26.05 | 26.05 | 24.38 | 24.41 | 285,822 | -1.16(-4.53%) |
Sep 21, 2005 | 25.78 | 26.79 | 25.50 | 25.57 | 301,636 | -0.21(-0.81%) |
Sep 20, 2005 | 25.52 | 26.05 | 24.51 | 25.78 | 364,252 | +0.26(+1.04%) |
Sep 19, 2005 | 25.28 | 26.25 | 25.24 | 25.52 | 341,237 | +0.97(+3.96%) |
Sep 16, 2005 | 24.55 | 24.86 | 24.52 | 24.55 | 352,038 | +0.08(+0.32%) |
Sep 15, 2005 | 23.60 | 24.55 | 23.59 | 24.47 | 242,749 | +0.92(+3.90%) |
Sep 14, 2005 | 23.76 | 24.08 | 23.46 | 23.55 | 163,161 | -0.09(-0.39%) |
Sep 13, 2005 | 24.65 | 24.65 | 23.57 | 23.64 | 144,261 | -1.04(-4.22%) |
Sep 12, 2005 | 25.14 | 25.19 | 24.16 | 24.69 | 172,033 | -0.46(-1.83%) |
Sep 09, 2005 | 24.10 | 25.44 | 24.10 | 25.14 | 350,752 | +1.04(+4.32%) |
Sep 08, 2005 | 24.03 | 24.20 | 23.52 | 24.10 | 207,648 | +0.10(+0.42%) |
Sep 07, 2005 | 22.94 | 24.07 | 22.84 | 24.00 | 433,683 | +1.17(+5.14%) |
Sep 06, 2005 | 22.94 | 23.11 | 22.69 | 22.83 | 266,535 | +0.19(+0.86%) |
Sep 02, 2005 | 21.97 | 22.99 | 21.84 | 22.63 | 574,215 | +0.66(+3.01%) |
Sep 01, 2005 | 21.35 | 21.97 | 21.31 | 21.97 | 319,251 | +0.66(+3.10%) |
Aug 31, 2005 | 21.57 | 22.07 | 21.00 | 21.31 | 466,726 | -0.26(-1.23%) |
Aug 30, 2005 | 20.73 | 21.64 | 20.71 | 21.57 | 338,152 | +0.89(+4.29%) |
Aug 29, 2005 | 20.83 | 21.05 | 20.60 | 20.69 | 394,339 | -0.13(-0.63%) |
Aug 26, 2005 | 21.16 | 21.21 | 20.69 | 20.82 | 118,031 | -0.37(-1.73%) |
Aug 25, 2005 | 20.71 | 21.19 | 20.71 | 21.19 | 135,260 | +0.48(+2.33%) |
Aug 24, 2005 | 20.88 | 21.19 | 20.61 | 20.70 | 201,991 | -0.16(-0.78%) |
Aug 23, 2005 | 20.97 | 21.05 | 20.72 | 20.87 | 165,090 | -0.10(-0.48%) |
Aug 22, 2005 | 21.33 | 21.54 | 20.73 | 20.97 | 142,332 | -0.16(-0.77%) |
Aug 19, 2005 | 20.51 | 21.35 | 20.42 | 21.13 | 131,146 | +0.87(+4.30%) |
Aug 18, 2005 | 20.45 | 20.45 | 19.91 | 20.26 | 230,020 | -0.34(-1.66%) |
Aug 17, 2005 | 21.04 | 21.20 | 20.49 | 20.60 | 243,392 | -0.39(-1.85%) |
Aug 16, 2005 | 21.19 | 21.47 | 20.57 | 20.99 | 684,404 | -0.69(-3.19%) |
Aug 15, 2005 | 21.66 | 21.86 | 21.15 | 21.68 | 470,969 | -0.54(-2.41%) |
Aug 12, 2005 | 22.66 | 22.74 | 22.20 | 22.22 | 216,391 | -0.41(-1.82%) |
Aug 11, 2005 | 23.14 | 23.39 | 22.52 | 22.63 | 380,581 | -0.16(-0.72%) |
Aug 10, 2005 | 22.75 | 23.13 | 22.17 | 22.80 | 398,710 | +1.18(+5.47%) |
Aug 09, 2005 | 21.61 | 22.09 | 21.56 | 21.61 | 244,806 | +0.01(+0.04%) |
Aug 08, 2005 | 21.92 | 22.36 | 21.54 | 21.61 | 258,178 | -0.12(-0.54%) |
Aug 05, 2005 | 22.01 | 22.24 | 21.54 | 21.72 | 226,163 | -0.30(-1.38%) |
Aug 04, 2005 | 22.53 | 22.53 | 21.93 | 22.03 | 183,733 | -0.43(-1.90%) |
Aug 03, 2005 | 22.44 | 22.59 | 22.14 | 22.45 | 136,546 | +0.13(+0.59%) |
Aug 02, 2005 | 22.52 | 23.18 | 22.00 | 22.32 | 143,875 | -0.15(-0.66%) |
Aug 01, 2005 | 21.78 | 22.59 | 21.78 | 22.47 | 154,289 | +0.78(+3.59%) |
Jul 29, 2005 | 21.50 | 22.01 | 21.28 | 21.69 | 212,020 | +0.27(+1.27%) |
Jul 28, 2005 | 21.00 | 21.54 | 21.00 | 21.42 | 147,604 | +0.39(+1.85%) |
Jul 27, 2005 | 21.16 | 21.16 | 20.82 | 21.03 | 107,488 | -0.13(-0.63%) |
Jul 26, 2005 | 21.30 | 21.33 | 21.00 | 21.16 | 202,891 | -0.29(-1.34%) |
Jul 25, 2005 | 21.61 | 22.05 | 21.35 | 21.45 | 171,390 | -0.09(-0.43%) |
Jul 22, 2005 | 20.62 | 21.54 | 20.62 | 21.54 | 147,218 | +1.08(+5.28%) |
Jul 21, 2005 | 20.88 | 20.88 | 20.24 | 20.46 | 116,360 | -0.49(-2.34%) |
Jul 20, 2005 | 21.00 | 21.39 | 20.52 | 20.95 | 93,988 | -0.08(-0.37%) |
Jul 19, 2005 | 19.89 | 21.27 | 19.87 | 21.03 | 152,747 | +1.14(+5.71%) |
Jul 18, 2005 | 20.65 | 20.65 | 19.87 | 19.89 | 77,144 | -0.69(-3.36%) |
Jul 15, 2005 | 20.35 | 20.66 | 19.68 | 20.59 | 111,603 | +0.24(+1.18%) |
Jul 14, 2005 | 21.19 | 21.35 | 20.00 | 20.35 | 148,246 | -0.89(-4.21%) |
Jul 13, 2005 | 21.69 | 21.74 | 21.05 | 21.24 | 208,034 | -0.47(-2.15%) |
Jul 12, 2005 | 20.43 | 22.24 | 20.43 | 21.71 | 331,209 | +1.22(+5.96%) |
Jul 11, 2005 | 19.79 | 20.65 | 19.56 | 20.49 | 211,505 | +0.72(+3.66%) |
Jul 08, 2005 | 19.51 | 19.98 | 19.50 | 19.76 | 150,946 | +0.25(+1.28%) |
Jul 07, 2005 | 19.68 | 19.82 | 19.51 | 19.51 | 273,864 | -0.24(-1.22%) |
Jul 06, 2005 | 19.95 | 19.97 | 19.63 | 19.75 | 152,104 | +0.03(+0.16%) |
Jul 05, 2005 | 19.08 | 19.72 | 18.98 | 19.72 | 156,347 | +0.77(+4.06%) |
Jul 01, 2005 | 18.72 | 18.96 | 18.69 | 18.95 | 63,516 | +0.23(+1.25%) |
Jun 30, 2005 | 18.54 | 18.84 | 18.43 | 18.72 | 170,876 | +0.18(+0.96%) |
Jun 29, 2005 | 18.43 | 18.60 | 18.32 | 18.54 | 197,105 | +0.09(+0.51%) |
Jun 28, 2005 | 18.60 | 18.62 | 18.28 | 18.45 | 266,021 | -0.14(-0.75%) |
Jun 27, 2005 | 18.24 | 18.65 | 18.16 | 18.59 | 144,003 | +0.27(+1.49%) |
Jun 24, 2005 | 17.94 | 18.36 | 17.89 | 18.32 | 302,408 | +0.37(+2.08%) |
Jun 23, 2005 | 18.12 | 18.32 | 17.89 | 17.94 | 177,304 | -0.19(-1.03%) |
Jun 22, 2005 | 18.06 | 18.18 | 18.04 | 18.13 | 86,145 | +0.07(+0.39%) |
Jun 21, 2005 | 17.97 | 18.18 | 17.97 | 18.06 | 74,573 | +0.14(+0.78%) |
Jun 20, 2005 | 18.54 | 18.67 | 17.90 | 17.92 | 100,674 | -0.47(-2.58%) |
Jun 17, 2005 | 18.67 | 19.00 | 17.24 | 18.39 | 314,751 | -0.27(-1.46%) |
Jun 16, 2005 | 18.06 | 18.67 | 18.06 | 18.67 | 186,176 | +0.68(+3.81%) |
Jun 15, 2005 | 17.52 | 18.19 | 17.52 | 17.98 | 141,303 | +0.48(+2.76%) |
Jun 14, 2005 | 17.44 | 17.54 | 17.19 | 17.50 | 156,604 | +0.10(+0.58%) |
Jun 13, 2005 | 17.38 | 17.62 | 17.13 | 17.40 | 205,848 | +0.02(+0.13%) |
Jun 10, 2005 | 17.15 | 17.66 | 17.15 | 17.38 | 238,635 | +0.37(+2.15%) |
Jun 09, 2005 | 16.96 | 17.31 | 16.88 | 17.01 | 186,690 | +0.12(+0.74%) |
Jun 08, 2005 | 17.30 | 17.61 | 16.89 | 16.89 | 119,060 | -0.41(-2.38%) |
Jun 07, 2005 | 17.48 | 17.62 | 17.30 | 17.30 | 174,347 | -0.10(-0.58%) |
Jun 06, 2005 | 17.89 | 18.04 | 17.38 | 17.40 | 178,076 | -0.08(-0.45%) |
Jun 03, 2005 | 17.50 | 18.01 | 17.46 | 17.48 | 217,291 | -0.02(-0.13%) |
Jun 02, 2005 | 16.89 | 17.77 | 16.80 | 17.50 | 353,195 | +0.63(+3.73%) |