Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.32 | 24.52 | 24.21 | 24.27 | 295,295 | -0.04(-0.18%) |
Jul 28, 2006 | 23.91 | 24.32 | 23.90 | 24.32 | 305,383 | +0.54(+2.25%) |
Jul 27, 2006 | 24.24 | 24.27 | 23.69 | 23.78 | 464,347 | -0.41(-1.70%) |
Jul 26, 2006 | 24.17 | 24.29 | 24.09 | 24.19 | 326,788 | -0.16(-0.66%) |
Jul 25, 2006 | 24.35 | 24.72 | 24.26 | 24.35 | 334,695 | -0.04(-0.18%) |
Jul 24, 2006 | 23.65 | 24.40 | 23.72 | 24.40 | 262,030 | +0.76(+3.20%) |
Jul 21, 2006 | 24.10 | 24.10 | 23.55 | 23.64 | 400,134 | -0.45(-1.86%) |
Jul 20, 2006 | 24.54 | 24.56 | 24.09 | 24.09 | 180,912 | -0.37(-1.53%) |
Jul 19, 2006 | 23.77 | 24.57 | 23.77 | 24.46 | 319,017 | +0.70(+2.93%) |
Jul 18, 2006 | 23.82 | 23.90 | 23.66 | 23.77 | 530,468 | +0.09(+0.37%) |
Jul 17, 2006 | 23.71 | 23.88 | 23.66 | 23.68 | 301,975 | -0.03(-0.12%) |
Jul 14, 2006 | 23.85 | 23.91 | 23.62 | 23.71 | 440,080 | -0.13(-0.55%) |
Jul 13, 2006 | 23.90 | 23.99 | 23.77 | 23.84 | 377,094 | -0.14(-0.58%) |
Jul 12, 2006 | 24.06 | 24.16 | 23.88 | 23.98 | 324,879 | -0.17(-0.70%) |
Jul 11, 2006 | 24.12 | 24.16 | 23.85 | 24.15 | 283,434 | +0.04(+0.18%) |
Jul 10, 2006 | 23.76 | 24.13 | 23.69 | 24.10 | 234,900 | +0.40(+1.70%) |
Jul 07, 2006 | 23.59 | 23.93 | 23.58 | 23.70 | 407,360 | -0.02(-0.09%) |
Jul 06, 2006 | 23.62 | 23.86 | 23.49 | 23.72 | 528,968 | -0.05(-0.22%) |
Jul 05, 2006 | 23.90 | 23.93 | 23.61 | 23.77 | 337,149 | -0.24(-1.01%) |
Jul 03, 2006 | 23.44 | 24.01 | 23.40 | 24.01 | 703,746 | +0.65(+2.79%) |
Jun 30, 2006 | 24.00 | 24.40 | 23.36 | 23.36 | 2,876,334 | -0.67(-2.81%) |
Jun 29, 2006 | 23.55 | 24.04 | 23.47 | 24.04 | 236,536 | +0.54(+2.28%) |
Jun 28, 2006 | 23.24 | 23.52 | 23.21 | 23.50 | 188,001 | +0.34(+1.46%) |
Jun 27, 2006 | 23.25 | 23.44 | 23.11 | 23.16 | 237,217 | -0.07(-0.28%) |
Jun 26, 2006 | 23.00 | 23.35 | 22.96 | 23.23 | 299,794 | +0.24(+1.05%) |
Jun 23, 2006 | 23.11 | 23.16 | 22.92 | 22.99 | 261,757 | -0.07(-0.32%) |
Jun 22, 2006 | 23.40 | 23.40 | 23.06 | 23.06 | 310,700 | -0.33(-1.41%) |
Jun 21, 2006 | 23.44 | 23.67 | 23.33 | 23.39 | 246,897 | -0.04(-0.16%) |
Jun 20, 2006 | 23.69 | 23.75 | 23.33 | 23.43 | 226,311 | -0.24(-1.02%) |
Jun 19, 2006 | 23.98 | 24.06 | 23.29 | 23.67 | 428,900 | -0.24(-1.01%) |
Jun 16, 2006 | 23.47 | 23.95 | 23.30 | 23.91 | 474,708 | +0.51(+2.19%) |
Jun 15, 2006 | 23.40 | 23.51 | 23.16 | 23.40 | 542,192 | +0.15(+0.66%) |
Jun 14, 2006 | 23.30 | 23.56 | 23.19 | 23.24 | 275,254 | -0.18(-0.78%) |
Jun 13, 2006 | 23.77 | 23.91 | 23.43 | 23.43 | 247,851 | -0.44(-1.84%) |
Jun 12, 2006 | 24.40 | 24.40 | 23.87 | 23.87 | 172,596 | -0.62(-2.52%) |
Jun 09, 2006 | 24.21 | 24.56 | 24.21 | 24.48 | 143,148 | -0.01(-0.06%) |
Jun 08, 2006 | 24.45 | 24.77 | 24.21 | 24.50 | 233,673 | -0.10(-0.39%) |
Jun 07, 2006 | 24.23 | 24.76 | 24.10 | 24.59 | 346,283 | +0.37(+1.51%) |
Jun 06, 2006 | 24.23 | 24.40 | 24.01 | 24.23 | 232,173 | +0.10(+0.40%) |
Jun 05, 2006 | 24.24 | 24.59 | 24.12 | 24.13 | 292,159 | -0.11(-0.45%) |
Jun 02, 2006 | 24.26 | 24.39 | 24.03 | 24.24 | 232,582 | +0.18(+0.76%) |
Jun 01, 2006 | 23.88 | 24.15 | 23.84 | 24.06 | 247,579 | +0.10(+0.43%) |
May 31, 2006 | 23.83 | 23.96 | 23.66 | 23.96 | 302,384 | +0.10(+0.40%) |
May 30, 2006 | 23.84 | 24.14 | 23.79 | 23.86 | 230,673 | -0.03(-0.12%) |
May 26, 2006 | 23.74 | 23.99 | 23.54 | 23.89 | 208,042 | +0.33(+1.40%) |
May 25, 2006 | 23.15 | 23.70 | 23.15 | 23.56 | 231,082 | +0.50(+2.16%) |
May 24, 2006 | 23.37 | 23.39 | 23.00 | 23.06 | 224,675 | -0.34(-1.47%) |
May 23, 2006 | 23.51 | 23.72 | 23.35 | 23.41 | 281,253 | +0.05(+0.22%) |
May 22, 2006 | 23.33 | 23.46 | 23.10 | 23.35 | 346,556 | -0.10(-0.41%) |
May 19, 2006 | 23.58 | 24.05 | 23.40 | 23.45 | 225,765 | -0.06(-0.25%) |
May 18, 2006 | 23.84 | 24.16 | 23.51 | 23.51 | 164,689 | -0.26(-1.11%) |
May 17, 2006 | 24.21 | 24.21 | 23.59 | 23.77 | 280,980 | -0.44(-1.82%) |
May 16, 2006 | 24.01 | 24.30 | 23.96 | 24.21 | 413,904 | +0.41(+1.73%) |
May 15, 2006 | 23.47 | 23.94 | 23.34 | 23.80 | 443,624 | +0.26(+1.12%) |
May 12, 2006 | 23.74 | 23.75 | 23.18 | 23.54 | 532,104 | -0.29(-1.23%) |
May 11, 2006 | 24.70 | 24.70 | 23.82 | 23.83 | 543,147 | -1.28(-5.08%) |
May 10, 2006 | 25.31 | 25.39 | 25.06 | 25.11 | 336,876 | -0.29(-1.16%) |
May 09, 2006 | 25.69 | 25.79 | 25.27 | 25.40 | 296,794 | -0.42(-1.62%) |
May 08, 2006 | 25.72 | 25.86 | 25.60 | 25.82 | 353,645 | +0.04(+0.17%) |
May 05, 2006 | 25.45 | 26.10 | 25.32 | 25.78 | 743,282 | -0.13(-0.51%) |
May 04, 2006 | 26.70 | 26.71 | 25.83 | 25.91 | 843,759 | -1.03(-3.81%) |
May 03, 2006 | 26.85 | 27.05 | 26.74 | 26.93 | 200,817 | +0.08(+0.30%) |
May 02, 2006 | 27.10 | 27.14 | 26.66 | 26.85 | 340,966 | -0.24(-0.89%) |
May 01, 2006 | 27.73 | 27.81 | 27.05 | 27.10 | 298,294 | -0.68(-2.46%) |
Apr 28, 2006 | 27.64 | 27.90 | 27.46 | 27.78 | 219,085 | +0.04(+0.13%) |
Apr 27, 2006 | 27.59 | 28.04 | 27.43 | 27.74 | 281,934 | +0.08(+0.29%) |
Apr 26, 2006 | 27.68 | 27.68 | 27.08 | 27.66 | 310,700 | +0.04(+0.13%) |
Apr 25, 2006 | 27.88 | 27.90 | 27.45 | 27.62 | 202,453 | -0.27(-0.97%) |
Apr 24, 2006 | 28.13 | 28.16 | 27.82 | 27.90 | 202,316 | -0.31(-1.09%) |
Apr 21, 2006 | 28.02 | 28.53 | 27.99 | 28.20 | 577,502 | +0.14(+0.50%) |
Apr 20, 2006 | 27.86 | 28.08 | 27.72 | 28.06 | 273,345 | +0.12(+0.42%) |
Apr 19, 2006 | 27.40 | 27.95 | 27.35 | 27.95 | 403,543 | +0.43(+1.55%) |
Apr 18, 2006 | 26.95 | 27.61 | 26.92 | 27.52 | 362,234 | +0.59(+2.18%) |
Apr 17, 2006 | 26.79 | 26.97 | 26.74 | 26.93 | 182,821 | +0.09(+0.33%) |
Apr 13, 2006 | 26.98 | 26.96 | 26.75 | 26.85 | 188,819 | -0.13(-0.49%) |
Apr 12, 2006 | 26.81 | 27.06 | 26.81 | 26.98 | 310,973 | +0.12(+0.46%) |
Apr 11, 2006 | 26.71 | 26.94 | 26.57 | 26.85 | 382,956 | +0.08(+0.30%) |
Apr 10, 2006 | 26.81 | 26.94 | 26.59 | 26.77 | 234,218 | -0.09(-0.33%) |
Apr 07, 2006 | 27.14 | 27.36 | 26.79 | 26.86 | 152,282 | -0.32(-1.16%) |
Apr 06, 2006 | 27.10 | 27.29 | 27.04 | 27.18 | 255,486 | +0.03(+0.11%) |
Apr 05, 2006 | 26.87 | 27.17 | 26.85 | 27.15 | 229,719 | +0.30(+1.12%) |
Apr 04, 2006 | 26.55 | 26.89 | 26.51 | 26.85 | 311,927 | +0.07(+0.25%) |
Apr 03, 2006 | 27.42 | 27.45 | 26.68 | 26.78 | 242,262 | -0.64(-2.33%) |
Mar 31, 2006 | 27.05 | 27.42 | 26.82 | 27.42 | 221,267 | +0.32(+1.19%) |
Mar 30, 2006 | 27.26 | 27.32 | 26.77 | 27.10 | 198,908 | -0.26(-0.94%) |
Mar 29, 2006 | 27.07 | 27.51 | 27.07 | 27.35 | 239,399 | +0.31(+1.14%) |
Mar 28, 2006 | 27.16 | 27.16 | 26.68 | 27.04 | 457,257 | -0.20(-0.73%) |
Mar 27, 2006 | 27.37 | 27.40 | 27.07 | 27.24 | 185,411 | -0.20(-0.72%) |
Mar 24, 2006 | 27.62 | 27.67 | 27.39 | 27.44 | 153,509 | -0.28(-1.01%) |
Mar 23, 2006 | 27.58 | 27.72 | 27.43 | 27.72 | 134,423 | +0.14(+0.51%) |
Mar 22, 2006 | 27.43 | 27.62 | 27.21 | 27.58 | 227,947 | +0.06(+0.21%) |
Mar 21, 2006 | 28.20 | 28.23 | 27.47 | 27.52 | 295,976 | -0.67(-2.37%) |
Mar 20, 2006 | 28.39 | 28.42 | 27.77 | 28.19 | 506,337 | -0.25(-0.88%) |
Mar 17, 2006 | 28.45 | 28.46 | 28.12 | 28.44 | 307,292 | +0.07(+0.23%) |
Mar 16, 2006 | 28.34 | 28.46 | 28.23 | 28.37 | 172,051 | -0.04(-0.13%) |
Mar 15, 2006 | 28.07 | 28.41 | 28.06 | 28.41 | 194,000 | +0.34(+1.20%) |
Mar 14, 2006 | 27.94 | 28.07 | 27.72 | 28.07 | 176,959 | +0.15(+0.55%) |
Mar 13, 2006 | 27.95 | 28.06 | 27.66 | 27.92 | 190,455 | +0.02(+0.08%) |
Mar 10, 2006 | 27.80 | 27.90 | 27.55 | 27.90 | 348,055 | +0.04(+0.16%) |
Mar 09, 2006 | 27.50 | 27.87 | 27.35 | 27.85 | 230,128 | +0.39(+1.42%) |
Mar 08, 2006 | 27.29 | 27.46 | 27.15 | 27.46 | 277,708 | +0.03(+0.11%) |
Mar 07, 2006 | 26.99 | 27.43 | 26.62 | 27.43 | 508,518 | -0.19(-0.69%) |
Mar 06, 2006 | 27.21 | 27.95 | 27.21 | 27.62 | 287,660 | +0.34(+1.24%) |
Mar 03, 2006 | 27.38 | 27.39 | 27.15 | 27.29 | 249,624 | -0.09(-0.32%) |
Mar 02, 2006 | 27.48 | 27.48 | 27.21 | 27.37 | 135,241 | -0.10(-0.37%) |
Mar 01, 2006 | 27.44 | 27.48 | 27.07 | 27.48 | 229,719 | +0.11(+0.40%) |
Feb 28, 2006 | 27.55 | 27.58 | 27.23 | 27.37 | 154,736 | -0.18(-0.67%) |
Feb 27, 2006 | 27.58 | 27.63 | 27.31 | 27.55 | 184,866 | +0.12(+0.43%) |
Feb 24, 2006 | 27.51 | 27.53 | 27.34 | 27.43 | 249,487 | -0.12(-0.45%) |
Feb 23, 2006 | 27.64 | 27.68 | 27.37 | 27.56 | 223,175 | -0.04(-0.13%) |
Feb 22, 2006 | 27.42 | 27.69 | 27.41 | 27.59 | 305,247 | +0.18(+0.64%) |
Feb 21, 2006 | 27.28 | 27.45 | 27.27 | 27.42 | 278,253 | +0.14(+0.51%) |
Feb 17, 2006 | 27.00 | 27.30 | 27.00 | 27.28 | 297,612 | +0.31(+1.14%) |
Feb 16, 2006 | 26.66 | 27.10 | 26.63 | 26.97 | 414,040 | +0.28(+1.04%) |
Feb 15, 2006 | 25.98 | 26.72 | 25.91 | 26.69 | 515,880 | +0.81(+3.12%) |
Feb 14, 2006 | 26.04 | 26.06 | 25.63 | 25.89 | 454,667 | +0.32(+1.23%) |
Feb 13, 2006 | 25.35 | 25.59 | 25.31 | 25.57 | 265,847 | -0.26(-1.02%) |
Feb 10, 2006 | 25.78 | 26.01 | 25.67 | 25.83 | 280,026 | +0.12(+0.49%) |
Feb 09, 2006 | 26.00 | 26.00 | 25.70 | 25.71 | 312,064 | -0.18(-0.71%) |
Feb 08, 2006 | 26.01 | 26.04 | 25.69 | 25.89 | 248,533 | -0.12(-0.48%) |
Feb 07, 2006 | 26.12 | 26.41 | 25.72 | 26.02 | 421,538 | -0.10(-0.36%) |
Feb 06, 2006 | 25.75 | 26.24 | 25.70 | 26.11 | 371,232 | +0.28(+1.08%) |
Feb 03, 2006 | 25.82 | 26.02 | 25.67 | 25.83 | 486,705 | -0.07(-0.28%) |
Feb 02, 2006 | 26.41 | 26.43 | 25.91 | 25.91 | 756,643 | +0.12(+0.45%) |
Feb 01, 2006 | 25.70 | 26.02 | 25.61 | 25.79 | 369,459 | +0.09(+0.34%) |
Jan 31, 2006 | 25.20 | 25.81 | 25.18 | 25.70 | 547,373 | +0.43(+1.68%) |
Jan 30, 2006 | 25.16 | 25.33 | 25.12 | 25.28 | 477,707 | +0.08(+0.32%) |
Jan 27, 2006 | 25.06 | 25.20 | 24.98 | 25.20 | 510,700 | +0.22(+0.88%) |
Jan 26, 2006 | 25.01 | 25.21 | 24.94 | 24.98 | 314,790 | +0.07(+0.26%) |
Jan 25, 2006 | 25.12 | 25.14 | 24.90 | 24.91 | 254,259 | -0.20(-0.79%) |
Jan 24, 2006 | 25.12 | 25.24 | 25.06 | 25.11 | 371,641 | +0.03(+0.12%) |
Jan 23, 2006 | 24.72 | 25.14 | 24.72 | 25.08 | 318,744 | +0.45(+1.82%) |
Jan 20, 2006 | 25.35 | 25.35 | 24.61 | 24.63 | 313,291 | -0.66(-2.61%) |
Jan 19, 2006 | 24.87 | 25.34 | 24.87 | 25.29 | 276,072 | +0.36(+1.44%) |
Jan 18, 2006 | 24.79 | 25.01 | 24.67 | 24.93 | 306,474 | +0.12(+0.47%) |
Jan 17, 2006 | 24.60 | 24.88 | 24.39 | 24.81 | 346,692 | -0.05(-0.21%) |
Jan 13, 2006 | 25.17 | 25.17 | 24.72 | 24.87 | 243,898 | -0.34(-1.34%) |
Jan 12, 2006 | 25.29 | 25.29 | 25.07 | 25.20 | 244,034 | -0.02(-0.09%) |
Jan 11, 2006 | 25.41 | 25.45 | 25.07 | 25.23 | 276,072 | -0.07(-0.26%) |
Jan 10, 2006 | 25.12 | 25.53 | 24.96 | 25.29 | 365,506 | +0.17(+0.67%) |
Jan 09, 2006 | 24.62 | 25.15 | 24.62 | 25.12 | 384,592 | +0.39(+1.57%) |
Jan 06, 2006 | 25.09 | 25.09 | 24.66 | 24.73 | 497,748 | -0.17(-0.68%) |
Jan 05, 2006 | 24.79 | 25.09 | 24.79 | 24.90 | 353,781 | +0.12(+0.50%) |
Jan 04, 2006 | 24.50 | 24.81 | 24.48 | 24.78 | 493,249 | +0.26(+1.05%) |
Jan 03, 2006 | 24.51 | 24.75 | 24.18 | 24.52 | 589,772 | +0.12(+0.48%) |
Dec 30, 2005 | 24.51 | 24.51 | 24.29 | 24.40 | 233,127 | -0.07(-0.27%) |
Dec 29, 2005 | 24.61 | 24.71 | 24.28 | 24.47 | 308,928 | -0.02(-0.09%) |
Dec 28, 2005 | 24.55 | 24.65 | 24.37 | 24.49 | 348,192 | +0.01(+0.06%) |
Dec 27, 2005 | 24.63 | 24.70 | 24.47 | 24.48 | 227,538 | -0.04(-0.18%) |
Dec 23, 2005 | 24.45 | 24.69 | 24.45 | 24.52 | 231,764 | +0.07(+0.27%) |
Dec 22, 2005 | 24.39 | 24.53 | 24.21 | 24.45 | 319,562 | +0.00(+0.00%) |
Dec 21, 2005 | 24.39 | 24.62 | 24.33 | 24.45 | 356,644 | +0.15(+0.63%) |
Dec 20, 2005 | 24.32 | 24.51 | 24.00 | 24.30 | 553,917 | -0.10(-0.39%) |
Dec 19, 2005 | 24.58 | 24.62 | 24.40 | 24.40 | 408,450 | -0.18(-0.75%) |
Dec 16, 2005 | 24.46 | 24.72 | 24.46 | 24.58 | 544,783 | +0.12(+0.48%) |
Dec 15, 2005 | 25.06 | 25.19 | 24.45 | 24.46 | 505,246 | -0.54(-2.17%) |
Dec 14, 2005 | 24.80 | 25.20 | 24.80 | 25.01 | 459,439 | +0.02(+0.09%) |
Dec 13, 2005 | 24.65 | 25.06 | 24.65 | 24.98 | 317,790 | +0.11(+0.44%) |
Dec 12, 2005 | 25.09 | 25.31 | 24.87 | 24.87 | 334,695 | -0.23(-0.91%) |
Dec 09, 2005 | 24.91 | 25.23 | 24.76 | 25.10 | 388,955 | +0.26(+1.03%) |
Dec 08, 2005 | 25.67 | 25.67 | 24.68 | 24.84 | 818,265 | -0.04(-0.18%) |
Dec 07, 2005 | 25.03 | 25.12 | 24.81 | 24.89 | 654,939 | -0.05(-0.21%) |
Dec 06, 2005 | 24.72 | 25.01 | 24.68 | 24.94 | 1,086,566 | +0.88(+3.66%) |
Dec 05, 2005 | 23.84 | 24.16 | 22.75 | 24.06 | 1,511,786 | +0.24(+1.02%) |
Dec 02, 2005 | 25.84 | 25.84 | 23.58 | 23.82 | 1,964,272 | -2.04(-7.89%) |
Dec 01, 2005 | 25.97 | 26.00 | 25.82 | 25.86 | 551,872 | +0.17(+0.66%) |
Nov 30, 2005 | 26.27 | 26.44 | 25.53 | 25.69 | 627,264 | -0.74(-2.80%) |
Nov 29, 2005 | 26.70 | 26.71 | 26.35 | 26.43 | 245,125 | -0.09(-0.33%) |
Nov 28, 2005 | 26.92 | 26.93 | 26.49 | 26.52 | 366,051 | -0.31(-1.15%) |
Nov 25, 2005 | 26.85 | 26.92 | 26.70 | 26.82 | 156,509 | +0.05(+0.19%) |
Nov 23, 2005 | 26.63 | 26.94 | 26.63 | 26.77 | 365,915 | +0.12(+0.47%) |
Nov 22, 2005 | 26.91 | 26.96 | 26.65 | 26.65 | 489,295 | -0.31(-1.14%) |
Nov 21, 2005 | 26.79 | 27.15 | 26.63 | 26.96 | 486,978 | +0.09(+0.33%) |
Nov 18, 2005 | 26.63 | 27.05 | 26.60 | 26.87 | 355,554 | +0.24(+0.91%) |
Nov 17, 2005 | 26.66 | 26.87 | 26.51 | 26.63 | 383,911 | -0.03(-0.11%) |
Nov 16, 2005 | 26.76 | 26.99 | 26.41 | 26.66 | 314,790 | -0.32(-1.17%) |
Nov 15, 2005 | 27.80 | 27.40 | 26.95 | 26.97 | 324,061 | -0.81(-2.93%) |
Nov 14, 2005 | 27.81 | 27.99 | 27.60 | 27.79 | 357,871 | -0.08(-0.29%) |
Nov 11, 2005 | 27.66 | 28.08 | 27.66 | 27.87 | 273,754 | +0.08(+0.29%) |
Nov 10, 2005 | 27.73 | 27.81 | 27.41 | 27.79 | 420,448 | +0.19(+0.69%) |
Nov 09, 2005 | 27.22 | 27.71 | 27.22 | 27.59 | 366,324 | +0.35(+1.29%) |
Nov 08, 2005 | 27.32 | 27.44 | 27.04 | 27.24 | 185,547 | -0.20(-0.72%) |
Nov 07, 2005 | 27.43 | 27.51 | 27.15 | 27.44 | 191,410 | +0.11(+0.40%) |
Nov 04, 2005 | 27.37 | 27.41 | 27.02 | 27.33 | 203,680 | -0.04(-0.13%) |
Nov 03, 2005 | 27.44 | 27.72 | 27.21 | 27.37 | 205,588 | -0.04(-0.16%) |
Nov 02, 2005 | 26.92 | 27.41 | 26.77 | 27.41 | 201,907 | +0.45(+1.66%) |
Nov 01, 2005 | 27.65 | 27.66 | 26.76 | 26.96 | 340,966 | -0.79(-2.85%) |
Oct 31, 2005 | 27.82 | 28.20 | 27.65 | 27.76 | 219,767 | -0.15(-0.55%) |
Oct 28, 2005 | 27.19 | 27.91 | 27.19 | 27.91 | 152,146 | +0.75(+2.75%) |
Oct 27, 2005 | 27.63 | 27.65 | 27.15 | 27.16 | 133,878 | -0.44(-1.59%) |
Oct 26, 2005 | 27.89 | 27.95 | 27.33 | 27.60 | 200,817 | -0.34(-1.21%) |
Oct 25, 2005 | 28.25 | 28.39 | 27.78 | 27.94 | 164,961 | -0.32(-1.12%) |
Oct 24, 2005 | 27.80 | 28.28 | 27.80 | 28.25 | 129,515 | +0.35(+1.26%) |
Oct 21, 2005 | 27.44 | 28.06 | 27.43 | 27.90 | 115,745 | +0.47(+1.71%) |
Oct 20, 2005 | 28.01 | 28.01 | 27.27 | 27.43 | 142,603 | -0.62(-2.20%) |
Oct 19, 2005 | 27.40 | 28.05 | 27.16 | 28.05 | 137,831 | +0.62(+2.25%) |
Oct 18, 2005 | 27.90 | 27.90 | 27.42 | 27.43 | 154,464 | -0.44(-1.58%) |
Oct 17, 2005 | 27.73 | 27.87 | 27.58 | 27.87 | 142,739 | +0.19(+0.69%) |
Oct 14, 2005 | 27.13 | 27.69 | 27.03 | 27.68 | 246,079 | +0.72(+2.67%) |
Oct 13, 2005 | 27.10 | 27.12 | 26.63 | 26.96 | 210,769 | -0.10(-0.38%) |
Oct 12, 2005 | 27.59 | 27.61 | 26.78 | 27.07 | 250,578 | -0.58(-2.10%) |
Oct 11, 2005 | 27.73 | 28.09 | 27.61 | 27.65 | 139,467 | -0.09(-0.32%) |
Oct 10, 2005 | 28.31 | 28.32 | 27.73 | 27.73 | 125,016 | -0.65(-2.30%) |
Oct 07, 2005 | 28.48 | 28.48 | 28.09 | 28.39 | 118,881 | -0.10(-0.33%) |
Oct 06, 2005 | 28.54 | 28.71 | 28.25 | 28.48 | 233,264 | -0.13(-0.46%) |
Oct 05, 2005 | 28.78 | 28.88 | 28.56 | 28.61 | 165,370 | -0.30(-1.04%) |
Oct 04, 2005 | 29.24 | 29.45 | 28.91 | 28.91 | 118,608 | -0.51(-1.72%) |
Oct 03, 2005 | 29.44 | 29.48 | 29.09 | 29.42 | 212,678 | -0.02(-0.07%) |
Sep 30, 2005 | 28.97 | 29.44 | 28.95 | 29.44 | 212,678 | +0.49(+1.70%) |
Sep 29, 2005 | 28.42 | 28.95 | 28.22 | 28.95 | 188,547 | +0.52(+1.83%) |
Sep 28, 2005 | 28.87 | 28.99 | 28.24 | 28.43 | 171,096 | -0.44(-1.52%) |
Sep 27, 2005 | 29.02 | 29.02 | 28.48 | 28.87 | 178,186 | -0.13(-0.46%) |
Sep 26, 2005 | 28.57 | 29.00 | 28.57 | 29.00 | 229,037 | +0.43(+1.51%) |
Sep 23, 2005 | 28.57 | 28.71 | 28.15 | 28.57 | 121,880 | +0.07(+0.23%) |
Sep 22, 2005 | 28.31 | 28.59 | 27.98 | 28.50 | 246,897 | +0.03(+0.10%) |
Sep 21, 2005 | 28.75 | 28.75 | 28.41 | 28.47 | 224,675 | -0.32(-1.12%) |
Sep 20, 2005 | 28.75 | 28.86 | 28.69 | 28.80 | 260,530 | +0.07(+0.23%) |
Sep 19, 2005 | 28.77 | 28.80 | 28.57 | 28.73 | 194,136 | -0.06(-0.20%) |
Sep 16, 2005 | 28.83 | 29.02 | 28.65 | 28.79 | 248,669 | +0.01(+0.03%) |
Sep 15, 2005 | 28.71 | 28.90 | 28.61 | 28.78 | 152,828 | +0.07(+0.26%) |
Sep 14, 2005 | 28.34 | 28.75 | 28.34 | 28.71 | 242,943 | +0.37(+1.29%) |
Sep 13, 2005 | 28.63 | 28.73 | 28.32 | 28.34 | 128,697 | -0.34(-1.20%) |
Sep 12, 2005 | 28.72 | 28.86 | 28.58 | 28.69 | 80,435 | -0.10(-0.36%) |
Sep 09, 2005 | 28.65 | 28.83 | 28.53 | 28.79 | 100,476 | +0.13(+0.46%) |
Sep 08, 2005 | 28.61 | 28.73 | 28.47 | 28.66 | 100,613 | -0.01(-0.05%) |
Sep 07, 2005 | 28.94 | 29.02 | 28.63 | 28.67 | 130,469 | -0.33(-1.14%) |
Sep 06, 2005 | 28.39 | 29.05 | 28.39 | 29.00 | 180,640 | +0.54(+1.88%) |
Sep 02, 2005 | 28.61 | 28.65 | 28.26 | 28.47 | 208,860 | +0.03(+0.10%) |
Sep 01, 2005 | 28.39 | 29.00 | 28.28 | 28.44 | 242,125 | +0.05(+0.18%) |
Aug 31, 2005 | 27.61 | 28.39 | 27.51 | 28.39 | 305,111 | +0.84(+3.06%) |
Aug 30, 2005 | 27.54 | 27.65 | 27.44 | 27.54 | 153,509 | -0.05(-0.19%) |
Aug 29, 2005 | 27.69 | 27.76 | 27.41 | 27.59 | 176,550 | -0.12(-0.45%) |
Aug 26, 2005 | 28.20 | 28.23 | 27.69 | 27.72 | 195,772 | -0.45(-1.59%) |
Aug 25, 2005 | 28.04 | 28.30 | 27.98 | 28.17 | 147,375 | +0.18(+0.63%) |
Aug 24, 2005 | 27.73 | 28.23 | 27.73 | 27.99 | 191,682 | +0.22(+0.79%) |
Aug 23, 2005 | 27.59 | 27.97 | 27.59 | 27.77 | 139,876 | +0.18(+0.66%) |
Aug 22, 2005 | 27.66 | 27.73 | 27.51 | 27.59 | 238,035 | +0.01(+0.05%) |
Aug 19, 2005 | 27.64 | 27.68 | 27.40 | 27.57 | 175,732 | -0.10(-0.37%) |
Aug 18, 2005 | 27.63 | 27.79 | 27.52 | 27.68 | 218,949 | +0.05(+0.19%) |
Aug 17, 2005 | 28.02 | 28.09 | 27.62 | 27.62 | 202,589 | -0.43(-1.54%) |
Aug 16, 2005 | 27.95 | 28.23 | 27.91 | 28.06 | 142,467 | +0.07(+0.26%) |
Aug 15, 2005 | 28.20 | 28.28 | 27.95 | 27.98 | 277,708 | -0.22(-0.78%) |
Aug 12, 2005 | 28.07 | 28.24 | 27.87 | 28.20 | 165,779 | +0.08(+0.29%) |
Aug 11, 2005 | 27.92 | 28.16 | 27.82 | 28.12 | 238,581 | -0.28(-0.98%) |
Aug 10, 2005 | 28.36 | 28.74 | 28.25 | 28.40 | 183,230 | +0.21(+0.75%) |
Aug 09, 2005 | 27.87 | 28.83 | 27.87 | 28.19 | 232,991 | +0.26(+0.92%) |
Aug 08, 2005 | 28.57 | 28.58 | 27.84 | 27.93 | 459,848 | -0.75(-2.61%) |
Aug 05, 2005 | 29.61 | 29.61 | 28.35 | 28.68 | 471,845 | -0.93(-3.15%) |
Aug 04, 2005 | 30.25 | 30.25 | 29.45 | 29.61 | 212,405 | -0.64(-2.11%) |
Aug 03, 2005 | 30.20 | 30.26 | 29.89 | 30.25 | 139,876 | +0.07(+0.22%) |
Aug 02, 2005 | 29.85 | 30.19 | 29.75 | 30.18 | 161,144 | +0.40(+1.35%) |