Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.95 | 22.34 | 21.95 | 22.14 | 155,076 | +0.26(+1.18%) |
Jun 29, 2006 | 21.75 | 21.97 | 21.51 | 21.88 | 68,888 | +0.13(+0.61%) |
Jun 28, 2006 | 21.34 | 21.76 | 21.30 | 21.75 | 75,868 | +0.32(+1.51%) |
Jun 27, 2006 | 21.29 | 21.58 | 21.18 | 21.43 | 45,217 | +0.14(+0.65%) |
Jun 26, 2006 | 21.35 | 21.57 | 21.21 | 21.29 | 69,647 | -0.13(-0.58%) |
Jun 23, 2006 | 21.04 | 21.44 | 20.96 | 21.41 | 82,545 | +0.30(+1.44%) |
Jun 22, 2006 | 20.52 | 21.14 | 20.48 | 21.11 | 112,437 | +0.46(+2.23%) |
Jun 21, 2006 | 21.00 | 21.14 | 20.30 | 20.65 | 344,444 | -0.25(-1.20%) |
Jun 20, 2006 | 20.99 | 20.99 | 20.54 | 20.90 | 224,116 | +0.07(+0.35%) |
Jun 19, 2006 | 21.42 | 21.57 | 20.78 | 20.83 | 185,878 | -0.14(-0.66%) |
Jun 16, 2006 | 21.75 | 21.75 | 20.92 | 20.96 | 168,580 | -0.80(-3.69%) |
Jun 15, 2006 | 21.08 | 21.87 | 21.07 | 21.77 | 147,944 | +0.82(+3.90%) |
Jun 14, 2006 | 21.09 | 21.09 | 20.84 | 20.95 | 426,990 | -0.05(-0.22%) |
Jun 13, 2006 | 20.36 | 21.67 | 20.36 | 21.00 | 359,163 | +0.46(+2.25%) |
Jun 12, 2006 | 20.66 | 20.92 | 20.30 | 20.54 | 183,602 | -0.12(-0.57%) |
Jun 09, 2006 | 20.77 | 21.06 | 20.17 | 20.65 | 250,974 | -0.01(-0.06%) |
Jun 08, 2006 | 21.38 | 21.44 | 20.53 | 20.67 | 466,442 | -0.71(-3.33%) |
Jun 07, 2006 | 21.74 | 21.81 | 21.22 | 21.38 | 312,428 | -0.36(-1.67%) |
Jun 06, 2006 | 21.81 | 21.81 | 21.14 | 21.74 | 110,920 | -0.07(-0.30%) |
Jun 05, 2006 | 22.55 | 22.55 | 21.80 | 21.81 | 66,764 | -0.80(-3.53%) |
Jun 02, 2006 | 23.07 | 23.18 | 22.44 | 22.60 | 86,945 | -0.30(-1.29%) |
Jun 01, 2006 | 22.68 | 22.91 | 22.39 | 22.90 | 140,812 | +0.38(+1.70%) |
May 31, 2006 | 23.03 | 23.17 | 22.31 | 22.52 | 294,067 | -0.48(-2.09%) |
May 30, 2006 | 23.59 | 23.62 | 22.85 | 23.00 | 47,493 | -0.53(-2.24%) |
May 26, 2006 | 23.46 | 24.03 | 23.43 | 23.53 | 87,097 | +0.07(+0.28%) |
May 25, 2006 | 22.74 | 23.76 | 22.74 | 23.46 | 347,327 | +0.32(+1.37%) |
May 24, 2006 | 24.07 | 24.07 | 22.22 | 23.15 | 379,799 | -0.76(-3.17%) |
May 23, 2006 | 23.73 | 24.00 | 23.67 | 23.90 | 276,162 | +0.29(+1.23%) |
May 22, 2006 | 23.73 | 23.73 | 23.40 | 23.61 | 316,221 | -0.13(-0.53%) |
May 19, 2006 | 23.59 | 23.74 | 23.14 | 23.74 | 145,971 | +0.14(+0.61%) |
May 18, 2006 | 23.63 | 23.84 | 23.26 | 23.59 | 191,493 | +0.06(+0.25%) |
May 17, 2006 | 24.61 | 24.61 | 23.33 | 23.53 | 149,613 | -1.08(-4.39%) |
May 16, 2006 | 24.71 | 24.84 | 24.45 | 24.61 | 282,080 | -0.11(-0.45%) |
May 15, 2006 | 24.32 | 24.83 | 24.02 | 24.73 | 267,362 | +0.34(+1.41%) |
May 12, 2006 | 24.49 | 24.94 | 24.09 | 24.38 | 425,624 | -0.32(-1.28%) |
May 11, 2006 | 25.37 | 25.57 | 24.65 | 24.70 | 613,931 | +0.11(+0.46%) |
May 10, 2006 | 24.98 | 25.09 | 24.46 | 24.59 | 113,955 | -0.35(-1.40%) |
May 09, 2006 | 24.80 | 25.04 | 24.80 | 24.94 | 142,633 | +0.13(+0.53%) |
May 08, 2006 | 25.34 | 25.34 | 24.57 | 24.81 | 181,630 | -0.53(-2.11%) |
May 05, 2006 | 25.44 | 25.46 | 25.29 | 25.34 | 94,229 | -0.07(-0.26%) |
May 04, 2006 | 25.70 | 25.90 | 25.39 | 25.41 | 67,219 | -0.23(-0.90%) |
May 03, 2006 | 25.54 | 25.91 | 25.54 | 25.64 | 160,690 | +0.11(+0.44%) |
May 02, 2006 | 24.98 | 26.14 | 24.98 | 25.52 | 218,047 | +0.55(+2.19%) |
May 01, 2006 | 25.55 | 25.67 | 24.83 | 24.98 | 45,066 | -0.57(-2.24%) |
Apr 28, 2006 | 25.21 | 25.72 | 25.14 | 25.55 | 100,905 | +0.34(+1.36%) |
Apr 27, 2006 | 24.85 | 25.34 | 24.39 | 25.21 | 291,033 | +0.43(+1.73%) |
Apr 26, 2006 | 23.76 | 24.81 | 23.73 | 24.78 | 129,280 | +1.02(+4.30%) |
Apr 25, 2006 | 23.99 | 24.02 | 23.59 | 23.76 | 148,399 | -0.20(-0.83%) |
Apr 24, 2006 | 23.96 | 24.03 | 23.92 | 23.96 | 115,472 | -0.01(-0.06%) |
Apr 21, 2006 | 24.05 | 24.19 | 23.92 | 23.97 | 98,477 | -0.10(-0.41%) |
Apr 20, 2006 | 24.45 | 24.45 | 24.04 | 24.07 | 27,919 | -0.35(-1.43%) |
Apr 19, 2006 | 24.52 | 24.52 | 24.25 | 24.42 | 384,200 | -0.10(-0.40%) |
Apr 18, 2006 | 25.27 | 25.27 | 24.07 | 24.52 | 439,887 | -0.45(-1.79%) |
Apr 17, 2006 | 24.89 | 25.50 | 24.65 | 24.96 | 182,692 | +0.09(+0.34%) |
Apr 13, 2006 | 23.30 | 25.34 | 23.44 | 24.88 | 283,446 | +1.58(+6.79%) |
Apr 12, 2006 | 23.40 | 23.40 | 23.20 | 23.30 | 46,128 | -0.15(-0.65%) |
Apr 11, 2006 | 23.26 | 23.55 | 23.19 | 23.45 | 134,439 | +0.18(+0.76%) |
Apr 10, 2006 | 23.26 | 23.31 | 23.22 | 23.27 | 144,150 | +0.03(+0.14%) |
Apr 07, 2006 | 23.30 | 23.34 | 23.04 | 23.24 | 214,405 | +0.24(+1.03%) |
Apr 06, 2006 | 23.12 | 23.15 | 22.88 | 23.00 | 104,092 | -0.05(-0.20%) |
Apr 05, 2006 | 22.70 | 23.05 | 22.62 | 23.05 | 73,592 | +0.47(+2.10%) |
Apr 04, 2006 | 22.55 | 22.73 | 22.46 | 22.57 | 63,122 | +0.01(+0.03%) |
Apr 03, 2006 | 22.11 | 22.68 | 22.04 | 22.57 | 179,657 | +0.57(+2.58%) |
Mar 31, 2006 | 22.21 | 22.35 | 21.93 | 22.00 | 274,038 | -0.08(-0.36%) |
Mar 30, 2006 | 22.24 | 22.24 | 21.85 | 22.08 | 41,727 | -0.01(-0.06%) |
Mar 29, 2006 | 21.78 | 22.18 | 21.68 | 22.09 | 124,880 | +0.43(+2.01%) |
Mar 28, 2006 | 21.88 | 21.88 | 21.60 | 21.66 | 49,011 | -0.09(-0.42%) |
Mar 27, 2006 | 21.68 | 22.04 | 21.68 | 21.75 | 113,348 | +0.00(+0.00%) |
Mar 24, 2006 | 21.75 | 21.79 | 21.64 | 21.75 | 81,331 | +0.00(+0.00%) |
Mar 23, 2006 | 21.55 | 21.85 | 21.46 | 21.75 | 130,797 | +0.16(+0.73%) |
Mar 22, 2006 | 21.44 | 21.91 | 21.44 | 21.59 | 289,819 | -0.06(-0.27%) |
Mar 21, 2006 | 21.72 | 21.73 | 21.46 | 21.65 | 168,884 | +0.00(+0.00%) |
Mar 20, 2006 | 21.75 | 21.75 | 21.52 | 21.65 | 116,989 | -0.07(-0.30%) |
Mar 17, 2006 | 22.11 | 22.18 | 21.68 | 21.72 | 109,554 | -0.34(-1.52%) |
Mar 16, 2006 | 21.95 | 22.39 | 21.91 | 22.05 | 100,146 | +0.20(+0.94%) |
Mar 15, 2006 | 21.69 | 22.01 | 21.68 | 21.85 | 162,966 | +0.16(+0.73%) |
Mar 14, 2006 | 21.88 | 21.88 | 21.60 | 21.69 | 129,128 | -0.09(-0.42%) |
Mar 13, 2006 | 22.08 | 22.08 | 21.64 | 21.78 | 119,265 | +0.09(+0.40%) |
Mar 10, 2006 | 21.81 | 21.91 | 21.69 | 21.70 | 36,568 | +0.00(+0.00%) |
Mar 09, 2006 | 21.83 | 22.35 | 21.60 | 21.70 | 518,791 | -0.12(-0.54%) |
Mar 08, 2006 | 22.09 | 22.11 | 21.75 | 21.81 | 280,714 | -0.28(-1.25%) |
Mar 07, 2006 | 22.49 | 22.49 | 22.05 | 22.09 | 135,653 | -0.24(-1.06%) |
Mar 06, 2006 | 22.44 | 22.59 | 22.31 | 22.33 | 142,178 | -0.18(-0.79%) |
Mar 03, 2006 | 22.55 | 22.59 | 22.38 | 22.51 | 46,735 | -0.11(-0.47%) |
Mar 02, 2006 | 22.54 | 22.94 | 22.51 | 22.61 | 100,753 | +0.32(+1.45%) |
Mar 01, 2006 | 22.28 | 22.72 | 22.05 | 22.29 | 441,708 | +0.05(+0.24%) |
Feb 28, 2006 | 22.66 | 22.70 | 22.16 | 22.24 | 177,684 | -0.42(-1.86%) |
Feb 27, 2006 | 22.57 | 23.03 | 22.56 | 22.66 | 167,822 | -0.05(-0.20%) |
Feb 24, 2006 | 22.08 | 23.19 | 22.03 | 22.70 | 559,760 | +0.49(+2.19%) |
Feb 23, 2006 | 21.45 | 22.22 | 21.32 | 22.22 | 498,003 | +0.89(+4.17%) |
Feb 22, 2006 | 20.72 | 21.48 | 20.72 | 21.33 | 330,636 | -0.05(-0.25%) |
Feb 21, 2006 | 20.99 | 21.59 | 20.96 | 21.38 | 740,025 | +0.54(+2.59%) |
Feb 17, 2006 | 19.77 | 20.89 | 19.64 | 20.84 | 1,163,829 | +1.46(+7.55%) |
Feb 16, 2006 | 19.24 | 19.44 | 19.24 | 19.38 | 151,889 | +0.10(+0.51%) |
Feb 15, 2006 | 19.21 | 19.34 | 19.14 | 19.28 | 118,658 | +0.05(+0.24%) |
Feb 14, 2006 | 19.22 | 19.40 | 19.15 | 19.23 | 245,815 | +0.01(+0.03%) |
Feb 13, 2006 | 19.77 | 19.81 | 19.07 | 19.22 | 325,174 | -0.55(-2.77%) |
Feb 10, 2006 | 19.72 | 19.88 | 19.68 | 19.77 | 437,763 | -0.03(-0.17%) |
Feb 09, 2006 | 19.47 | 19.81 | 19.35 | 19.80 | 406,960 | +0.36(+1.83%) |
Feb 08, 2006 | 19.61 | 19.84 | 19.34 | 19.45 | 276,162 | -0.18(-0.91%) |
Feb 07, 2006 | 19.70 | 19.82 | 19.61 | 19.63 | 506,349 | -0.11(-0.57%) |
Feb 06, 2006 | 19.80 | 19.94 | 19.67 | 19.74 | 166,911 | -0.16(-0.83%) |
Feb 03, 2006 | 19.94 | 20.08 | 19.72 | 19.90 | 299,226 | -0.09(-0.43%) |
Feb 02, 2006 | 20.17 | 20.23 | 19.88 | 19.99 | 352,638 | -0.39(-1.91%) |
Feb 01, 2006 | 20.63 | 20.69 | 20.30 | 20.38 | 326,539 | -0.18(-0.90%) |
Jan 31, 2006 | 20.59 | 20.63 | 20.42 | 20.56 | 193,010 | -0.03(-0.16%) |
Jan 30, 2006 | 20.48 | 20.76 | 20.44 | 20.59 | 150,979 | +0.10(+0.48%) |
Jan 27, 2006 | 20.46 | 20.61 | 20.39 | 20.50 | 788,429 | +0.03(+0.13%) |
Jan 26, 2006 | 20.59 | 20.66 | 20.36 | 20.47 | 284,053 | -0.11(-0.51%) |
Jan 25, 2006 | 20.43 | 20.61 | 20.40 | 20.57 | 110,616 | +0.01(+0.06%) |
Jan 24, 2006 | 20.43 | 20.69 | 20.41 | 20.56 | 359,163 | +0.10(+0.48%) |
Jan 23, 2006 | 20.25 | 20.59 | 20.04 | 20.46 | 136,867 | +0.09(+0.42%) |
Jan 20, 2006 | 20.54 | 20.54 | 20.25 | 20.38 | 197,866 | -0.16(-0.80%) |
Jan 19, 2006 | 21.02 | 21.08 | 20.48 | 20.54 | 224,420 | -0.46(-2.20%) |
Jan 18, 2006 | 20.63 | 21.01 | 20.61 | 21.00 | 115,927 | -0.01(-0.03%) |
Jan 17, 2006 | 21.64 | 21.66 | 20.78 | 21.01 | 326,084 | -0.53(-2.45%) |
Jan 13, 2006 | 21.62 | 21.65 | 21.42 | 21.54 | 55,384 | -0.14(-0.67%) |
Jan 12, 2006 | 21.67 | 22.08 | 21.63 | 21.68 | 310,000 | +0.01(+0.06%) |
Jan 11, 2006 | 21.42 | 21.75 | 21.42 | 21.67 | 275,707 | -0.05(-0.24%) |
Jan 10, 2006 | 21.98 | 22.00 | 21.68 | 21.72 | 443,074 | -0.26(-1.17%) |
Jan 09, 2006 | 21.95 | 22.18 | 21.64 | 21.98 | 389,207 | -0.12(-0.54%) |
Jan 06, 2006 | 22.04 | 22.28 | 22.02 | 22.10 | 44,307 | +0.05(+0.24%) |
Jan 05, 2006 | 21.93 | 22.50 | 21.93 | 22.04 | 112,589 | +0.06(+0.27%) |
Jan 04, 2006 | 21.44 | 22.18 | 21.44 | 21.99 | 173,739 | +0.51(+2.36%) |
Jan 03, 2006 | 21.15 | 21.75 | 21.15 | 21.48 | 238,076 | +0.16(+0.77%) |
Dec 30, 2005 | 21.66 | 21.66 | 21.25 | 21.31 | 33,230 | -0.41(-1.88%) |
Dec 29, 2005 | 21.30 | 21.74 | 21.30 | 21.72 | 77,538 | +0.42(+1.98%) |
Dec 28, 2005 | 21.16 | 21.48 | 21.16 | 21.30 | 161,904 | +0.13(+0.62%) |
Dec 27, 2005 | 21.55 | 21.62 | 21.05 | 21.17 | 227,303 | -0.12(-0.56%) |
Dec 23, 2005 | 21.06 | 21.39 | 21.06 | 21.29 | 76,172 | +0.24(+1.13%) |
Dec 22, 2005 | 20.92 | 21.06 | 20.89 | 21.05 | 42,941 | +0.08(+0.38%) |
Dec 21, 2005 | 20.79 | 21.04 | 20.75 | 20.97 | 170,705 | +0.20(+0.95%) |
Dec 20, 2005 | 20.82 | 20.95 | 20.63 | 20.77 | 123,666 | -0.05(-0.25%) |
Dec 19, 2005 | 21.02 | 21.14 | 20.77 | 20.83 | 110,009 | -0.11(-0.50%) |
Dec 16, 2005 | 20.76 | 21.12 | 20.76 | 20.93 | 317,435 | +0.06(+0.28%) |
Dec 15, 2005 | 21.25 | 21.44 | 20.83 | 20.87 | 367,508 | -0.38(-1.80%) |
Dec 14, 2005 | 22.37 | 22.41 | 21.12 | 21.25 | 1,222,551 | -1.27(-5.62%) |
Dec 13, 2005 | 21.45 | 22.52 | 21.45 | 22.52 | 278,135 | +1.12(+5.24%) |
Dec 12, 2005 | 21.27 | 21.48 | 21.19 | 21.40 | 197,410 | +0.12(+0.56%) |
Dec 09, 2005 | 21.35 | 21.35 | 21.09 | 21.28 | 328,512 | -0.17(-0.80%) |
Dec 08, 2005 | 21.29 | 21.55 | 21.22 | 21.45 | 798,747 | +0.23(+1.09%) |
Dec 07, 2005 | 21.22 | 21.27 | 20.90 | 21.22 | 969,756 | +0.09(+0.41%) |
Dec 06, 2005 | 20.63 | 21.35 | 20.63 | 21.14 | 198,473 | +0.44(+2.13%) |
Dec 05, 2005 | 20.99 | 21.00 | 20.56 | 20.69 | 406,202 | -0.33(-1.57%) |
Dec 02, 2005 | 21.29 | 21.48 | 20.83 | 21.02 | 320,925 | -0.27(-1.27%) |
Dec 01, 2005 | 20.64 | 21.32 | 20.64 | 21.29 | 131,860 | +0.64(+3.10%) |
Nov 30, 2005 | 20.52 | 20.66 | 20.23 | 20.65 | 296,040 | +0.20(+0.97%) |
Nov 29, 2005 | 20.36 | 20.72 | 20.34 | 20.46 | 305,144 | +0.06(+0.29%) |
Nov 28, 2005 | 21.30 | 21.30 | 20.27 | 20.40 | 210,612 | -1.15(-5.35%) |
Nov 25, 2005 | 21.42 | 21.78 | 21.42 | 21.55 | 42,334 | +0.16(+0.77%) |
Nov 23, 2005 | 21.48 | 21.75 | 21.21 | 21.39 | 70,558 | +0.01(+0.06%) |
Nov 22, 2005 | 21.55 | 21.57 | 20.86 | 21.37 | 447,930 | -0.36(-1.64%) |
Nov 21, 2005 | 21.89 | 21.97 | 21.61 | 21.73 | 306,206 | -0.33(-1.49%) |
Nov 18, 2005 | 22.41 | 22.42 | 21.93 | 22.06 | 275,707 | -0.32(-1.41%) |
Nov 17, 2005 | 22.55 | 22.60 | 22.18 | 22.37 | 181,174 | -0.18(-0.79%) |
Nov 16, 2005 | 22.80 | 22.80 | 22.38 | 22.55 | 120,783 | -0.19(-0.84%) |
Nov 15, 2005 | 22.64 | 22.97 | 22.51 | 22.74 | 232,310 | +0.27(+1.20%) |
Nov 14, 2005 | 21.81 | 22.64 | 21.81 | 22.47 | 238,076 | +0.56(+2.56%) |
Nov 11, 2005 | 22.39 | 22.53 | 21.81 | 21.91 | 71,923 | -0.48(-2.15%) |
Nov 10, 2005 | 22.47 | 22.62 | 22.14 | 22.39 | 255,981 | -0.05(-0.23%) |
Nov 09, 2005 | 22.18 | 22.49 | 22.06 | 22.45 | 103,333 | +0.24(+1.07%) |
Nov 08, 2005 | 21.88 | 22.21 | 21.83 | 22.21 | 87,097 | +0.29(+1.32%) |
Nov 07, 2005 | 21.85 | 22.08 | 21.74 | 21.92 | 184,057 | +0.07(+0.33%) |
Nov 04, 2005 | 21.88 | 22.02 | 21.75 | 21.85 | 67,675 | -0.09(-0.39%) |
Nov 03, 2005 | 22.11 | 22.36 | 21.81 | 21.93 | 260,230 | -0.09(-0.42%) |
Nov 02, 2005 | 21.12 | 22.09 | 21.12 | 22.02 | 476,305 | +0.88(+4.14%) |
Nov 01, 2005 | 21.42 | 21.48 | 21.15 | 21.15 | 284,356 | -0.27(-1.26%) |
Oct 31, 2005 | 21.22 | 21.91 | 21.22 | 21.42 | 1,241,974 | +0.20(+0.93%) |
Oct 28, 2005 | 20.44 | 21.35 | 20.43 | 21.22 | 806,334 | +0.72(+3.50%) |
Oct 27, 2005 | 19.77 | 20.56 | 19.67 | 20.50 | 581,762 | +0.60(+3.01%) |
Oct 26, 2005 | 20.75 | 21.01 | 19.69 | 19.90 | 1,074,303 | -0.86(-4.13%) |
Oct 25, 2005 | 21.52 | 21.68 | 19.82 | 20.76 | 1,656,066 | -1.35(-6.11%) |
Oct 24, 2005 | 21.58 | 22.16 | 21.16 | 22.11 | 1,210,109 | -0.33(-1.47%) |
Oct 21, 2005 | 22.77 | 23.07 | 22.31 | 22.44 | 414,547 | -0.34(-1.48%) |
Oct 20, 2005 | 22.93 | 23.20 | 22.71 | 22.78 | 201,507 | -0.09(-0.37%) |
Oct 19, 2005 | 22.34 | 22.87 | 22.14 | 22.86 | 483,133 | +0.39(+1.73%) |
Oct 18, 2005 | 22.47 | 22.96 | 22.23 | 22.47 | 268,575 | -0.16(-0.70%) |
Oct 17, 2005 | 23.01 | 23.03 | 22.24 | 22.63 | 300,289 | -0.34(-1.49%) |
Oct 14, 2005 | 23.16 | 23.40 | 22.87 | 22.97 | 287,087 | -0.36(-1.53%) |
Oct 13, 2005 | 23.63 | 23.76 | 23.30 | 23.33 | 159,172 | -0.56(-2.34%) |
Oct 12, 2005 | 23.80 | 24.19 | 23.73 | 23.89 | 352,790 | -0.23(-0.96%) |
Oct 11, 2005 | 23.58 | 24.52 | 23.24 | 24.12 | 663,549 | -0.01(-0.05%) |
Oct 10, 2005 | 24.94 | 24.94 | 23.95 | 24.13 | 535,634 | -1.24(-4.88%) |
Oct 07, 2005 | 25.77 | 25.87 | 24.96 | 25.37 | 236,862 | -0.49(-1.91%) |
Oct 06, 2005 | 26.33 | 26.46 | 25.80 | 25.87 | 244,449 | -0.40(-1.51%) |
Oct 05, 2005 | 26.36 | 26.39 | 26.20 | 26.26 | 114,258 | -0.10(-0.38%) |
Oct 04, 2005 | 26.39 | 26.69 | 26.30 | 26.36 | 230,793 | +0.01(+0.05%) |
Oct 03, 2005 | 26.46 | 26.49 | 26.26 | 26.35 | 153,558 | +0.05(+0.20%) |
Sep 30, 2005 | 25.92 | 26.48 | 25.90 | 26.30 | 219,261 | +0.38(+1.45%) |
Sep 29, 2005 | 26.36 | 26.49 | 25.83 | 25.92 | 161,449 | -0.32(-1.23%) |
Sep 28, 2005 | 26.69 | 26.69 | 26.06 | 26.24 | 215,012 | -0.12(-0.45%) |
Sep 27, 2005 | 26.35 | 26.53 | 26.12 | 26.36 | 56,598 | -0.07(-0.25%) |
Sep 26, 2005 | 26.10 | 26.76 | 26.10 | 26.43 | 415,761 | +0.43(+1.65%) |
Sep 23, 2005 | 26.00 | 26.32 | 25.95 | 26.00 | 113,803 | -0.10(-0.38%) |
Sep 22, 2005 | 25.87 | 26.20 | 25.04 | 26.10 | 135,501 | -0.07(-0.25%) |
Sep 21, 2005 | 26.67 | 26.67 | 26.03 | 26.16 | 127,308 | -0.34(-1.29%) |
Sep 20, 2005 | 26.72 | 26.79 | 26.44 | 26.51 | 177,684 | -0.05(-0.20%) |
Sep 19, 2005 | 26.46 | 26.76 | 26.44 | 26.56 | 261,140 | +0.10(+0.37%) |
Sep 16, 2005 | 27.02 | 27.02 | 25.97 | 26.46 | 124,425 | -0.53(-1.95%) |
Sep 15, 2005 | 27.36 | 27.51 | 26.82 | 26.99 | 221,840 | -0.30(-1.09%) |
Sep 14, 2005 | 26.62 | 27.28 | 26.62 | 27.28 | 254,919 | +0.79(+2.98%) |
Sep 13, 2005 | 25.97 | 26.49 | 25.82 | 26.49 | 717,568 | +0.53(+2.03%) |
Sep 12, 2005 | 26.01 | 26.88 | 25.81 | 25.97 | 124,121 | +0.11(+0.41%) |
Sep 09, 2005 | 25.90 | 26.03 | 25.78 | 25.86 | 389,662 | -0.10(-0.38%) |
Sep 08, 2005 | 26.48 | 26.49 | 25.77 | 25.96 | 236,255 | -0.52(-1.97%) |
Sep 07, 2005 | 26.82 | 27.06 | 26.28 | 26.48 | 287,391 | -0.16(-0.62%) |
Sep 06, 2005 | 25.39 | 26.64 | 25.39 | 26.64 | 257,195 | +1.30(+5.15%) |
Sep 02, 2005 | 24.78 | 25.37 | 24.78 | 25.34 | 424,865 | +0.61(+2.45%) |
Sep 01, 2005 | 24.50 | 24.73 | 24.42 | 24.73 | 316,373 | +0.28(+1.16%) |
Aug 31, 2005 | 24.11 | 24.47 | 24.09 | 24.45 | 70,709 | +0.18(+0.73%) |
Aug 30, 2005 | 24.45 | 24.47 | 23.97 | 24.27 | 89,373 | -0.01(-0.03%) |
Aug 29, 2005 | 24.84 | 24.85 | 23.46 | 24.28 | 166,456 | -0.57(-2.28%) |
Aug 26, 2005 | 24.95 | 24.98 | 24.73 | 24.85 | 69,344 | -0.11(-0.42%) |
Aug 25, 2005 | 24.74 | 25.04 | 24.74 | 24.95 | 86,035 | +0.21(+0.85%) |
Aug 24, 2005 | 24.72 | 24.88 | 24.68 | 24.74 | 177,229 | -0.07(-0.27%) |
Aug 23, 2005 | 24.90 | 24.97 | 24.78 | 24.81 | 213,646 | -0.13(-0.50%) |
Aug 22, 2005 | 24.91 | 25.04 | 24.60 | 24.93 | 127,763 | +0.09(+0.34%) |
Aug 19, 2005 | 24.73 | 24.90 | 24.70 | 24.85 | 94,229 | +0.18(+0.75%) |
Aug 18, 2005 | 25.18 | 25.18 | 24.66 | 24.66 | 234,131 | -0.51(-2.04%) |
Aug 17, 2005 | 25.18 | 25.31 | 24.89 | 25.18 | 372,668 | -0.07(-0.26%) |
Aug 16, 2005 | 25.22 | 25.49 | 25.08 | 25.24 | 595,722 | +0.27(+1.08%) |
Aug 15, 2005 | 25.02 | 25.06 | 24.85 | 24.97 | 96,353 | -0.05(-0.21%) |
Aug 12, 2005 | 24.81 | 25.03 | 24.63 | 25.02 | 137,626 | +0.31(+1.25%) |
Aug 11, 2005 | 24.81 | 24.84 | 24.42 | 24.71 | 290,426 | +0.36(+1.49%) |
Aug 10, 2005 | 22.91 | 24.38 | 22.91 | 24.35 | 731,224 | +1.56(+6.85%) |
Aug 09, 2005 | 22.51 | 22.79 | 22.47 | 22.79 | 120,935 | +0.35(+1.56%) |
Aug 08, 2005 | 22.41 | 22.53 | 22.39 | 22.44 | 86,035 | +0.13(+0.56%) |
Aug 05, 2005 | 22.44 | 22.52 | 22.28 | 22.31 | 81,179 | -0.16(-0.70%) |
Aug 04, 2005 | 22.11 | 22.54 | 22.11 | 22.47 | 76,172 | +0.36(+1.64%) |
Aug 03, 2005 | 22.62 | 22.65 | 22.09 | 22.11 | 112,134 | -0.63(-2.75%) |
Aug 02, 2005 | 22.84 | 22.88 | 22.44 | 22.74 | 211,674 | -0.10(-0.43%) |
Aug 01, 2005 | 22.64 | 22.84 | 22.64 | 22.84 | 86,338 | +0.19(+0.84%) |
Jul 29, 2005 | 22.72 | 22.76 | 22.63 | 22.64 | 88,766 | -0.03(-0.12%) |
Jul 28, 2005 | 22.57 | 22.74 | 22.56 | 22.67 | 180,871 | +0.10(+0.44%) |
Jul 27, 2005 | 22.11 | 22.57 | 22.11 | 22.57 | 97,719 | +0.46(+2.09%) |
Jul 26, 2005 | 22.34 | 22.34 | 21.91 | 22.11 | 110,465 | -0.23(-1.03%) |
Jul 25, 2005 | 22.74 | 22.95 | 22.29 | 22.34 | 93,167 | -0.23(-1.02%) |
Jul 22, 2005 | 22.68 | 22.80 | 22.48 | 22.57 | 81,331 | -0.15(-0.67%) |
Jul 21, 2005 | 22.74 | 22.80 | 22.64 | 22.72 | 61,150 | -0.01(-0.06%) |
Jul 20, 2005 | 22.60 | 22.77 | 22.50 | 22.74 | 120,176 | +0.13(+0.58%) |
Jul 19, 2005 | 22.34 | 22.61 | 22.33 | 22.60 | 93,015 | +0.36(+1.60%) |
Jul 18, 2005 | 22.64 | 22.64 | 22.24 | 22.25 | 103,181 | -0.21(-0.94%) |
Jul 15, 2005 | 22.57 | 22.64 | 22.44 | 22.46 | 141,116 | -0.03(-0.15%) |
Jul 14, 2005 | 22.38 | 22.59 | 22.30 | 22.49 | 217,895 | +0.12(+0.53%) |
Jul 13, 2005 | 22.14 | 22.47 | 22.14 | 22.37 | 80,269 | +0.16(+0.74%) |
Jul 12, 2005 | 22.11 | 22.38 | 21.91 | 22.21 | 120,783 | -0.01(-0.03%) |
Jul 11, 2005 | 22.74 | 23.07 | 22.08 | 22.22 | 207,273 | -0.16(-0.71%) |
Jul 08, 2005 | 21.58 | 22.40 | 21.58 | 22.37 | 301,654 | +0.96(+4.46%) |
Jul 07, 2005 | 21.14 | 21.48 | 21.14 | 21.42 | 213,798 | +0.00(+0.00%) |
Jul 06, 2005 | 21.15 | 21.66 | 21.14 | 21.42 | 329,271 | +0.26(+1.25%) |
Jul 05, 2005 | 21.17 | 21.20 | 21.00 | 21.15 | 232,310 | +0.03(+0.16%) |