Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.01 | 26.04 | 25.93 | 26.00 | 53,086 | -0.12(-0.46%) |
Jul 28, 2006 | 25.99 | 26.16 | 25.91 | 26.12 | 89,908 | +0.37(+1.44%) |
Jul 27, 2006 | 25.90 | 26.01 | 25.70 | 25.75 | 43,824 | -0.06(-0.24%) |
Jul 26, 2006 | 26.05 | 26.05 | 25.65 | 25.81 | 59,638 | -0.29(-1.10%) |
Jul 25, 2006 | 25.91 | 26.11 | 25.77 | 26.10 | 78,839 | +0.08(+0.29%) |
Jul 24, 2006 | 25.72 | 26.05 | 25.70 | 26.02 | 33,885 | +0.38(+1.47%) |
Jul 21, 2006 | 25.90 | 25.90 | 25.46 | 25.64 | 51,279 | -0.29(-1.11%) |
Jul 20, 2006 | 26.54 | 26.56 | 25.90 | 25.93 | 31,400 | -0.54(-2.02%) |
Jul 19, 2006 | 26.01 | 26.52 | 26.01 | 26.47 | 19,879 | +0.57(+2.19%) |
Jul 18, 2006 | 25.83 | 26.02 | 25.65 | 25.90 | 39,984 | +0.04(+0.17%) |
Jul 17, 2006 | 25.90 | 26.05 | 25.80 | 25.86 | 125,149 | -0.14(-0.53%) |
Jul 14, 2006 | 26.18 | 26.22 | 25.75 | 25.99 | 118,146 | -0.34(-1.29%) |
Jul 13, 2006 | 26.60 | 26.61 | 26.28 | 26.33 | 128,764 | -0.48(-1.78%) |
Jul 12, 2006 | 27.19 | 27.19 | 26.77 | 26.81 | 83,583 | -0.28(-1.05%) |
Jul 11, 2006 | 27.11 | 27.14 | 26.84 | 27.10 | 64,607 | -0.02(-0.07%) |
Jul 10, 2006 | 27.14 | 27.22 | 27.02 | 27.11 | 125,375 | +0.01(+0.03%) |
Jul 07, 2006 | 27.28 | 27.34 | 27.04 | 27.10 | 46,761 | -0.39(-1.40%) |
Jul 06, 2006 | 27.49 | 27.63 | 27.42 | 27.49 | 57,830 | +0.04(+0.16%) |
Jul 05, 2006 | 27.47 | 27.54 | 27.30 | 27.45 | 62,574 | -0.23(-0.82%) |
Jul 03, 2006 | 27.60 | 27.68 | 27.56 | 27.67 | 158,131 | +0.18(+0.66%) |
Jun 30, 2006 | 27.58 | 27.64 | 27.45 | 27.49 | 228,386 | -0.04(-0.14%) |
Jun 29, 2006 | 27.03 | 27.54 | 27.00 | 27.53 | 175,751 | +0.71(+2.64%) |
Jun 28, 2006 | 26.83 | 26.84 | 26.65 | 26.82 | 36,822 | +0.04(+0.15%) |
Jun 27, 2006 | 27.11 | 27.16 | 26.75 | 26.78 | 37,951 | -0.33(-1.22%) |
Jun 26, 2006 | 26.97 | 27.11 | 26.92 | 27.11 | 105,722 | +0.14(+0.51%) |
Jun 23, 2006 | 26.83 | 27.14 | 26.81 | 26.98 | 89,457 | +0.04(+0.15%) |
Jun 22, 2006 | 26.97 | 26.97 | 26.80 | 26.94 | 98,719 | -0.15(-0.56%) |
Jun 21, 2006 | 26.83 | 27.18 | 26.83 | 27.09 | 63,930 | +0.35(+1.32%) |
Jun 20, 2006 | 26.78 | 26.89 | 26.68 | 26.73 | 58,056 | -0.02(-0.07%) |
Jun 19, 2006 | 27.05 | 27.11 | 26.64 | 26.75 | 45,180 | -0.28(-1.03%) |
Jun 16, 2006 | 27.09 | 27.09 | 26.91 | 27.03 | 67,318 | -0.08(-0.28%) |
Jun 15, 2006 | 26.62 | 27.16 | 26.59 | 27.10 | 195,405 | +0.65(+2.46%) |
Jun 14, 2006 | 26.14 | 26.46 | 26.14 | 26.45 | 133,056 | +0.27(+1.03%) |
Jun 13, 2006 | 26.28 | 26.58 | 26.18 | 26.18 | 169,652 | -0.20(-0.76%) |
Jun 12, 2006 | 26.87 | 26.91 | 26.38 | 26.38 | 51,053 | -0.48(-1.78%) |
Jun 09, 2006 | 27.07 | 27.19 | 26.84 | 26.86 | 49,924 | -0.14(-0.52%) |
Jun 08, 2006 | 26.95 | 27.07 | 26.38 | 27.00 | 150,450 | -0.15(-0.57%) |
Jun 07, 2006 | 27.40 | 27.56 | 27.14 | 27.16 | 125,827 | -0.22(-0.79%) |
Jun 06, 2006 | 27.58 | 27.58 | 27.14 | 27.37 | 126,730 | -0.14(-0.50%) |
Jun 05, 2006 | 28.03 | 28.03 | 27.46 | 27.51 | 177,107 | -0.58(-2.06%) |
Jun 02, 2006 | 28.24 | 28.24 | 27.95 | 28.09 | 71,610 | -0.01(-0.03%) |
Jun 01, 2006 | 27.77 | 28.10 | 27.76 | 28.10 | 110,466 | +0.38(+1.37%) |
May 31, 2006 | 27.52 | 27.73 | 27.52 | 27.72 | 185,465 | +0.26(+0.95%) |
May 30, 2006 | 27.87 | 27.87 | 27.46 | 27.46 | 51,279 | -0.45(-1.62%) |
May 26, 2006 | 27.89 | 27.91 | 27.79 | 27.91 | 42,695 | +0.15(+0.56%) |
May 25, 2006 | 27.70 | 27.76 | 27.56 | 27.76 | 74,321 | +0.19(+0.69%) |
May 24, 2006 | 27.55 | 27.67 | 27.19 | 27.57 | 94,201 | -0.04(-0.16%) |
May 23, 2006 | 27.87 | 27.98 | 27.57 | 27.61 | 159,486 | -0.07(-0.26%) |
May 22, 2006 | 27.59 | 27.77 | 27.43 | 27.68 | 119,728 | -0.12(-0.45%) |
May 19, 2006 | 27.70 | 27.89 | 27.56 | 27.80 | 71,836 | +0.10(+0.37%) |
May 18, 2006 | 28.04 | 28.05 | 27.67 | 27.70 | 76,580 | -0.20(-0.73%) |
May 17, 2006 | 28.30 | 28.40 | 27.87 | 27.91 | 240,811 | -0.60(-2.10%) |
May 16, 2006 | 28.68 | 28.68 | 28.45 | 28.50 | 80,646 | -0.05(-0.19%) |
May 15, 2006 | 28.39 | 28.56 | 28.27 | 28.56 | 133,508 | -0.04(-0.14%) |
May 12, 2006 | 28.86 | 28.90 | 28.57 | 28.60 | 188,628 | -0.47(-1.61%) |
May 11, 2006 | 29.32 | 29.32 | 28.97 | 29.07 | 119,728 | -0.26(-0.89%) |
May 10, 2006 | 29.34 | 29.40 | 29.25 | 29.33 | 230,194 | -0.04(-0.14%) |
May 09, 2006 | 29.31 | 29.37 | 29.28 | 29.37 | 98,719 | +0.04(+0.12%) |
May 08, 2006 | 29.40 | 29.40 | 29.28 | 29.33 | 85,390 | +0.00(+0.00%) |
May 05, 2006 | 29.22 | 29.38 | 29.19 | 29.33 | 73,644 | +0.32(+1.10%) |
May 04, 2006 | 28.91 | 29.09 | 28.90 | 29.01 | 121,535 | +0.27(+0.94%) |
May 03, 2006 | 28.72 | 28.79 | 28.64 | 28.74 | 129,667 | +0.02(+0.06%) |
May 02, 2006 | 28.57 | 28.72 | 28.50 | 28.72 | 78,162 | +0.22(+0.76%) |
May 01, 2006 | 28.51 | 28.67 | 28.50 | 28.51 | 118,824 | +0.04(+0.16%) |
Apr 28, 2006 | 28.57 | 28.59 | 28.43 | 28.46 | 40,888 | -0.08(-0.28%) |
Apr 27, 2006 | 28.35 | 28.72 | 28.33 | 28.54 | 41,791 | -0.07(-0.23%) |
Apr 26, 2006 | 28.59 | 28.76 | 28.55 | 28.61 | 61,671 | +0.11(+0.37%) |
Apr 25, 2006 | 28.66 | 28.68 | 28.46 | 28.50 | 91,490 | -0.26(-0.89%) |
Apr 24, 2006 | 28.77 | 28.77 | 28.65 | 28.76 | 50,376 | +0.00(+0.00%) |
Apr 21, 2006 | 28.83 | 28.94 | 28.64 | 28.76 | 50,602 | +0.01(+0.03%) |
Apr 20, 2006 | 28.65 | 28.85 | 28.64 | 28.75 | 192,016 | +0.15(+0.51%) |
Apr 19, 2006 | 28.49 | 28.66 | 28.45 | 28.61 | 96,234 | +0.16(+0.56%) |
Apr 18, 2006 | 27.88 | 28.51 | 27.88 | 28.45 | 38,177 | +0.61(+2.19%) |
Apr 17, 2006 | 27.98 | 28.03 | 27.70 | 27.84 | 46,309 | -0.09(-0.32%) |
Apr 13, 2006 | 28.07 | 28.06 | 27.88 | 27.92 | 25,301 | -0.14(-0.50%) |
Apr 12, 2006 | 27.88 | 28.07 | 27.87 | 28.07 | 29,367 | +0.27(+0.97%) |
Apr 11, 2006 | 28.07 | 28.07 | 27.72 | 27.80 | 51,053 | -0.19(-0.70%) |
Apr 10, 2006 | 28.10 | 28.10 | 27.89 | 27.99 | 125,827 | -0.04(-0.16%) |
Apr 07, 2006 | 28.26 | 28.42 | 27.99 | 28.03 | 39,758 | -0.21(-0.75%) |
Apr 06, 2006 | 28.27 | 28.31 | 28.13 | 28.25 | 24,171 | -0.02(-0.08%) |
Apr 05, 2006 | 28.23 | 28.30 | 28.06 | 28.27 | 78,162 | +0.05(+0.19%) |
Apr 04, 2006 | 28.00 | 28.24 | 27.99 | 28.22 | 34,788 | +0.18(+0.65%) |
Apr 03, 2006 | 27.98 | 28.26 | 27.98 | 28.03 | 110,917 | +0.09(+0.33%) |
Mar 31, 2006 | 27.93 | 28.02 | 27.89 | 27.94 | 26,656 | +0.03(+0.09%) |
Mar 30, 2006 | 27.96 | 28.06 | 27.80 | 27.91 | 175,073 | +0.02(+0.08%) |
Mar 29, 2006 | 27.75 | 27.91 | 27.68 | 27.89 | 50,827 | +0.23(+0.85%) |
Mar 28, 2006 | 27.81 | 27.87 | 27.62 | 27.66 | 50,827 | -0.13(-0.46%) |
Mar 27, 2006 | 27.83 | 27.83 | 27.71 | 27.79 | 79,517 | -0.02(-0.08%) |
Mar 24, 2006 | 27.79 | 27.88 | 27.75 | 27.81 | 40,888 | -0.06(-0.22%) |
Mar 23, 2006 | 27.95 | 27.95 | 27.74 | 27.87 | 55,120 | -0.12(-0.44%) |
Mar 22, 2006 | 27.75 | 28.00 | 27.75 | 27.99 | 65,285 | +0.26(+0.93%) |
Mar 21, 2006 | 27.92 | 28.04 | 27.72 | 27.74 | 51,731 | -0.14(-0.51%) |
Mar 20, 2006 | 27.95 | 27.98 | 27.88 | 27.88 | 51,505 | -0.01(-0.03%) |
Mar 17, 2006 | 27.84 | 27.98 | 27.84 | 27.89 | 46,535 | +0.08(+0.30%) |
Mar 16, 2006 | 27.82 | 27.91 | 27.76 | 27.80 | 103,914 | +0.12(+0.42%) |
Mar 15, 2006 | 27.45 | 27.75 | 27.45 | 27.69 | 59,638 | +0.34(+1.23%) |
Mar 14, 2006 | 27.11 | 27.41 | 27.09 | 27.35 | 55,571 | +0.26(+0.96%) |
Mar 13, 2006 | 27.10 | 27.19 | 27.05 | 27.09 | 19,653 | -0.01(-0.03%) |
Mar 10, 2006 | 26.80 | 27.10 | 26.80 | 27.10 | 37,273 | +0.31(+1.14%) |
Mar 09, 2006 | 26.88 | 26.97 | 26.79 | 26.79 | 31,852 | -0.05(-0.20%) |
Mar 08, 2006 | 26.72 | 26.88 | 26.60 | 26.85 | 13,554 | +0.04(+0.13%) |
Mar 07, 2006 | 26.84 | 26.91 | 26.73 | 26.81 | 36,370 | -0.10(-0.38%) |
Mar 06, 2006 | 27.12 | 27.12 | 26.83 | 26.91 | 111,821 | -0.19(-0.72%) |
Mar 03, 2006 | 26.98 | 27.29 | 26.97 | 27.11 | 70,255 | +0.08(+0.29%) |
Mar 02, 2006 | 27.00 | 27.07 | 26.93 | 27.03 | 51,053 | -0.06(-0.23%) |
Mar 01, 2006 | 27.00 | 27.11 | 26.91 | 27.09 | 442,315 | +0.22(+0.82%) |
Feb 28, 2006 | 27.14 | 27.16 | 26.80 | 26.87 | 96,460 | -0.27(-0.98%) |
Feb 27, 2006 | 27.07 | 27.24 | 27.02 | 27.14 | 56,927 | +0.12(+0.46%) |
Feb 24, 2006 | 26.91 | 27.05 | 26.87 | 27.01 | 12,424 | +0.08(+0.28%) |
Feb 23, 2006 | 26.95 | 27.08 | 26.91 | 26.94 | 57,153 | -0.11(-0.41%) |
Feb 22, 2006 | 26.94 | 27.07 | 26.91 | 27.05 | 74,773 | +0.25(+0.93%) |
Feb 21, 2006 | 26.96 | 26.97 | 26.73 | 26.80 | 51,279 | -0.08(-0.30%) |
Feb 17, 2006 | 26.78 | 26.93 | 26.77 | 26.88 | 55,120 | +0.05(+0.20%) |
Feb 16, 2006 | 26.80 | 26.83 | 26.70 | 26.83 | 47,439 | +0.10(+0.38%) |
Feb 15, 2006 | 26.56 | 26.76 | 26.55 | 26.72 | 64,607 | +0.08(+0.28%) |
Feb 14, 2006 | 26.38 | 26.69 | 26.26 | 26.65 | 48,794 | +0.33(+1.26%) |
Feb 13, 2006 | 26.41 | 26.41 | 26.22 | 26.32 | 52,861 | -0.06(-0.22%) |
Feb 10, 2006 | 26.21 | 26.41 | 26.12 | 26.37 | 12,650 | +0.13(+0.51%) |
Feb 09, 2006 | 26.18 | 26.37 | 26.16 | 26.24 | 38,403 | +0.10(+0.37%) |
Feb 08, 2006 | 25.95 | 26.15 | 25.95 | 26.14 | 28,011 | +0.20(+0.77%) |
Feb 07, 2006 | 26.23 | 26.23 | 25.94 | 25.94 | 31,852 | -0.23(-0.86%) |
Feb 06, 2006 | 26.12 | 26.19 | 26.06 | 26.17 | 35,240 | +0.09(+0.36%) |
Feb 03, 2006 | 26.14 | 26.17 | 26.02 | 26.08 | 39,306 | -0.06(-0.24%) |
Feb 02, 2006 | 26.27 | 26.36 | 26.12 | 26.14 | 75,451 | -0.21(-0.81%) |
Feb 01, 2006 | 26.15 | 26.39 | 26.14 | 26.35 | 55,797 | +0.19(+0.73%) |
Jan 31, 2006 | 26.15 | 26.22 | 26.09 | 26.16 | 50,376 | -0.04(-0.15%) |
Jan 30, 2006 | 26.12 | 26.25 | 26.12 | 26.20 | 36,822 | +0.02(+0.08%) |
Jan 27, 2006 | 26.04 | 26.21 | 26.02 | 26.18 | 97,589 | +0.11(+0.41%) |
Jan 26, 2006 | 25.96 | 26.07 | 25.92 | 26.07 | 79,065 | +0.28(+1.08%) |
Jan 25, 2006 | 25.93 | 25.93 | 25.71 | 25.79 | 74,999 | -0.05(-0.19%) |
Jan 24, 2006 | 25.67 | 25.86 | 25.67 | 25.84 | 47,439 | +0.23(+0.88%) |
Jan 23, 2006 | 25.67 | 25.71 | 25.57 | 25.62 | 512,119 | +0.03(+0.12%) |
Jan 20, 2006 | 26.05 | 26.05 | 25.53 | 25.59 | 111,143 | -0.56(-2.13%) |
Jan 19, 2006 | 25.92 | 26.18 | 25.92 | 26.14 | 66,641 | +0.20(+0.77%) |
Jan 18, 2006 | 25.87 | 26.00 | 25.81 | 25.94 | 107,981 | -0.02(-0.07%) |
Jan 17, 2006 | 25.94 | 25.99 | 25.88 | 25.96 | 133,508 | -0.12(-0.44%) |
Jan 13, 2006 | 26.10 | 26.15 | 26.01 | 26.08 | 149,772 | -0.08(-0.30%) |
Jan 12, 2006 | 26.33 | 26.33 | 26.14 | 26.16 | 287,573 | -0.23(-0.87%) |
Jan 11, 2006 | 26.38 | 26.41 | 26.27 | 26.39 | 126,505 | +0.06(+0.22%) |
Jan 10, 2006 | 26.34 | 26.34 | 26.22 | 26.33 | 65,285 | -0.04(-0.13%) |
Jan 09, 2006 | 26.32 | 26.41 | 26.23 | 26.37 | 57,379 | +0.11(+0.40%) |
Jan 06, 2006 | 26.25 | 26.26 | 26.09 | 26.26 | 54,216 | +0.20(+0.76%) |
Jan 05, 2006 | 26.07 | 26.10 | 26.01 | 26.06 | 63,252 | -0.09(-0.34%) |
Jan 04, 2006 | 25.98 | 26.15 | 25.98 | 26.15 | 157,453 | +0.15(+0.60%) |
Jan 03, 2006 | 25.84 | 26.00 | 25.55 | 25.99 | 81,776 | +0.21(+0.82%) |
Dec 30, 2005 | 25.87 | 25.87 | 25.76 | 25.78 | 38,855 | -0.17(-0.65%) |
Dec 29, 2005 | 25.98 | 26.09 | 25.94 | 25.95 | 35,918 | -0.00(-0.02%) |
Dec 28, 2005 | 25.94 | 25.98 | 25.84 | 25.95 | 34,788 | +0.11(+0.41%) |
Dec 27, 2005 | 26.30 | 26.30 | 25.85 | 25.85 | 67,770 | -0.30(-1.15%) |
Dec 23, 2005 | 26.16 | 26.16 | 26.11 | 26.15 | 90,360 | +0.05(+0.19%) |
Dec 22, 2005 | 25.87 | 26.11 | 25.80 | 26.10 | 63,930 | +0.08(+0.32%) |
Dec 21, 2005 | 25.96 | 26.12 | 25.94 | 26.02 | 115,435 | +0.15(+0.60%) |
Dec 20, 2005 | 25.91 | 25.98 | 25.83 | 25.86 | 58,960 | -0.02(-0.07%) |
Dec 19, 2005 | 26.11 | 26.11 | 25.84 | 25.88 | 40,210 | -0.27(-1.02%) |
Dec 16, 2005 | 26.25 | 26.27 | 26.12 | 26.14 | 91,038 | +0.06(+0.24%) |
Dec 15, 2005 | 26.16 | 26.23 | 26.05 | 26.08 | 53,764 | -0.04(-0.15%) |
Dec 14, 2005 | 26.02 | 26.20 | 26.02 | 26.12 | 58,056 | +0.18(+0.70%) |
Dec 13, 2005 | 25.87 | 26.06 | 25.81 | 25.94 | 57,830 | +0.08(+0.33%) |
Dec 12, 2005 | 25.95 | 25.98 | 25.81 | 25.86 | 147,288 | -0.02(-0.07%) |
Dec 09, 2005 | 25.72 | 25.94 | 25.72 | 25.87 | 83,583 | +0.16(+0.64%) |
Dec 08, 2005 | 25.87 | 25.89 | 25.64 | 25.71 | 26,656 | -0.10(-0.38%) |
Dec 07, 2005 | 25.93 | 25.99 | 25.76 | 25.81 | 43,373 | -0.16(-0.63%) |
Dec 06, 2005 | 26.01 | 26.17 | 25.95 | 25.97 | 41,114 | +0.02(+0.09%) |
Dec 05, 2005 | 26.02 | 26.02 | 25.85 | 25.95 | 58,282 | -0.12(-0.48%) |
Dec 02, 2005 | 26.10 | 26.13 | 25.98 | 26.07 | 69,125 | -0.04(-0.14%) |
Dec 01, 2005 | 25.92 | 26.18 | 25.92 | 26.11 | 66,415 | +0.34(+1.31%) |
Nov 30, 2005 | 25.83 | 25.97 | 25.77 | 25.77 | 36,596 | -0.08(-0.29%) |
Nov 29, 2005 | 25.88 | 26.02 | 25.84 | 25.85 | 34,788 | +0.08(+0.31%) |
Nov 28, 2005 | 25.94 | 25.94 | 25.72 | 25.77 | 75,677 | -0.18(-0.68%) |
Nov 25, 2005 | 25.92 | 25.96 | 25.83 | 25.94 | 36,596 | +0.05(+0.21%) |
Nov 23, 2005 | 25.89 | 25.97 | 25.85 | 25.89 | 42,469 | -0.01(-0.03%) |
Nov 22, 2005 | 25.79 | 25.94 | 25.72 | 25.90 | 55,571 | +0.08(+0.33%) |
Nov 21, 2005 | 25.64 | 25.85 | 25.63 | 25.82 | 42,921 | +0.18(+0.71%) |
Nov 18, 2005 | 25.60 | 25.67 | 25.54 | 25.64 | 65,059 | +0.22(+0.87%) |
Nov 17, 2005 | 25.20 | 25.41 | 25.20 | 25.41 | 25,978 | +0.32(+1.29%) |
Nov 16, 2005 | 25.17 | 25.17 | 25.08 | 25.09 | 45,180 | +0.06(+0.23%) |
Nov 15, 2005 | 25.09 | 25.16 | 24.98 | 25.03 | 87,875 | -0.04(-0.16%) |
Nov 14, 2005 | 24.99 | 25.07 | 24.96 | 25.07 | 114,080 | +0.04(+0.18%) |
Nov 11, 2005 | 25.00 | 25.05 | 24.90 | 25.03 | 201,052 | +0.07(+0.27%) |
Nov 10, 2005 | 24.70 | 24.99 | 24.63 | 24.96 | 78,839 | +0.28(+1.15%) |
Nov 09, 2005 | 24.65 | 24.80 | 24.61 | 24.68 | 158,809 | +0.02(+0.09%) |
Nov 08, 2005 | 24.71 | 24.71 | 24.61 | 24.66 | 28,463 | -0.15(-0.62%) |
Nov 07, 2005 | 24.77 | 24.82 | 24.71 | 24.81 | 47,665 | +0.17(+0.70%) |
Nov 04, 2005 | 24.75 | 24.75 | 24.56 | 24.64 | 38,629 | -0.01(-0.05%) |
Nov 03, 2005 | 24.65 | 24.77 | 24.65 | 24.65 | 40,888 | +0.09(+0.38%) |
Nov 02, 2005 | 24.35 | 24.59 | 24.35 | 24.56 | 86,294 | +0.25(+1.04%) |
Nov 01, 2005 | 24.32 | 24.36 | 24.25 | 24.31 | 391,713 | -0.04(-0.15%) |
Oct 31, 2005 | 24.37 | 24.46 | 24.31 | 24.34 | 46,309 | +0.13(+0.55%) |
Oct 28, 2005 | 23.90 | 24.22 | 23.90 | 24.21 | 6,099 | +0.37(+1.54%) |
Oct 27, 2005 | 24.07 | 24.07 | 23.84 | 23.84 | 29,593 | -0.28(-1.17%) |
Oct 26, 2005 | 24.10 | 24.31 | 24.10 | 24.13 | 108,884 | -0.08(-0.31%) |
Oct 25, 2005 | 24.28 | 24.35 | 24.08 | 24.20 | 20,557 | -0.08(-0.35%) |
Oct 24, 2005 | 24.04 | 24.29 | 24.04 | 24.28 | 17,394 | +0.39(+1.63%) |
Oct 21, 2005 | 24.13 | 24.13 | 23.88 | 23.90 | 40,662 | -0.16(-0.66%) |
Oct 20, 2005 | 24.40 | 24.40 | 23.96 | 24.05 | 67,544 | -0.27(-1.13%) |
Oct 19, 2005 | 23.91 | 24.33 | 23.89 | 24.33 | 36,144 | +0.31(+1.29%) |
Oct 18, 2005 | 24.12 | 24.15 | 24.00 | 24.02 | 20,331 | -0.14(-0.57%) |
Oct 17, 2005 | 24.08 | 24.17 | 24.04 | 24.16 | 104,818 | -0.04(-0.15%) |
Oct 14, 2005 | 24.12 | 24.19 | 23.98 | 24.19 | 14,909 | +0.22(+0.90%) |
Oct 13, 2005 | 23.91 | 24.00 | 23.79 | 23.98 | 62,574 | -0.02(-0.09%) |
Oct 12, 2005 | 24.07 | 24.13 | 23.84 | 24.00 | 137,574 | -0.04(-0.18%) |
Oct 11, 2005 | 24.21 | 24.26 | 24.03 | 24.04 | 102,785 | -0.13(-0.55%) |
Oct 10, 2005 | 24.34 | 24.35 | 24.14 | 24.17 | 14,005 | -0.19(-0.80%) |
Oct 07, 2005 | 24.24 | 24.37 | 24.19 | 24.37 | 28,237 | +0.22(+0.92%) |
Oct 06, 2005 | 24.08 | 24.25 | 24.00 | 24.15 | 39,532 | +0.09(+0.37%) |
Oct 05, 2005 | 24.28 | 24.31 | 24.05 | 24.06 | 122,664 | -0.28(-1.15%) |
Oct 04, 2005 | 24.62 | 24.69 | 24.34 | 24.34 | 45,632 | -0.26(-1.04%) |
Oct 03, 2005 | 24.63 | 24.72 | 24.55 | 24.59 | 162,649 | -0.08(-0.34%) |
Sep 30, 2005 | 24.52 | 24.68 | 24.52 | 24.68 | 25,075 | +0.12(+0.47%) |
Sep 29, 2005 | 24.36 | 24.59 | 24.23 | 24.56 | 60,541 | +0.13(+0.54%) |
Sep 28, 2005 | 24.41 | 24.53 | 24.28 | 24.43 | 25,075 | +0.02(+0.07%) |
Sep 27, 2005 | 24.30 | 24.48 | 24.24 | 24.41 | 124,923 | +0.11(+0.46%) |
Sep 26, 2005 | 24.50 | 24.50 | 24.22 | 24.30 | 56,475 | -0.01(-0.05%) |
Sep 23, 2005 | 24.32 | 24.38 | 24.12 | 24.32 | 69,351 | +0.06(+0.24%) |
Sep 22, 2005 | 24.11 | 24.26 | 24.05 | 24.26 | 108,432 | +0.09(+0.37%) |
Sep 21, 2005 | 24.31 | 24.31 | 24.09 | 24.17 | 134,863 | -0.15(-0.62%) |
Sep 20, 2005 | 24.47 | 24.61 | 24.28 | 24.32 | 35,240 | -0.15(-0.60%) |
Sep 19, 2005 | 24.63 | 24.64 | 24.38 | 24.47 | 57,153 | -0.28(-1.14%) |
Sep 16, 2005 | 24.72 | 24.75 | 24.61 | 24.75 | 14,005 | +0.14(+0.58%) |
Sep 15, 2005 | 24.71 | 24.73 | 24.59 | 24.61 | 61,445 | +0.01(+0.04%) |
Sep 14, 2005 | 24.84 | 24.84 | 24.60 | 24.60 | 19,427 | -0.22(-0.89%) |
Sep 13, 2005 | 24.86 | 24.87 | 24.74 | 24.82 | 56,701 | -0.11(-0.44%) |
Sep 12, 2005 | 24.83 | 24.95 | 24.77 | 24.93 | 52,183 | +0.13(+0.54%) |
Sep 09, 2005 | 24.68 | 24.82 | 24.64 | 24.80 | 29,141 | +0.14(+0.56%) |
Sep 08, 2005 | 24.67 | 24.72 | 24.58 | 24.66 | 19,879 | -0.11(-0.43%) |
Sep 07, 2005 | 24.75 | 24.80 | 24.62 | 24.77 | 71,836 | +0.05(+0.21%) |
Sep 06, 2005 | 24.45 | 24.72 | 24.45 | 24.71 | 35,014 | +0.31(+1.29%) |
Sep 02, 2005 | 24.45 | 24.52 | 24.40 | 24.40 | 23,719 | +0.01(+0.05%) |
Sep 01, 2005 | 24.40 | 24.52 | 24.33 | 24.39 | 35,014 | -0.08(-0.34%) |
Aug 31, 2005 | 24.21 | 24.47 | 24.07 | 24.47 | 111,821 | +0.32(+1.34%) |
Aug 30, 2005 | 24.21 | 24.23 | 24.01 | 24.15 | 29,367 | -0.16(-0.67%) |
Aug 29, 2005 | 24.12 | 24.35 | 24.04 | 24.31 | 40,662 | +0.11(+0.44%) |
Aug 26, 2005 | 24.21 | 24.26 | 24.13 | 24.21 | 54,668 | -0.08(-0.35%) |
Aug 25, 2005 | 24.32 | 24.36 | 24.25 | 24.29 | 34,111 | +0.05(+0.20%) |
Aug 24, 2005 | 24.37 | 24.54 | 24.23 | 24.24 | 62,800 | -0.18(-0.74%) |
Aug 23, 2005 | 24.54 | 24.54 | 24.36 | 24.42 | 22,364 | -0.12(-0.47%) |
Aug 22, 2005 | 24.55 | 24.68 | 24.44 | 24.54 | 98,267 | -0.01(-0.04%) |
Aug 19, 2005 | 24.48 | 24.59 | 24.47 | 24.55 | 20,331 | +0.13(+0.54%) |
Aug 18, 2005 | 24.48 | 24.51 | 24.41 | 24.41 | 49,472 | -0.17(-0.68%) |
Aug 17, 2005 | 24.37 | 24.63 | 24.37 | 24.58 | 37,499 | +0.10(+0.42%) |
Aug 16, 2005 | 24.61 | 24.66 | 24.45 | 24.48 | 17,394 | -0.24(-0.98%) |
Aug 15, 2005 | 24.67 | 24.78 | 24.51 | 24.72 | 14,683 | +0.07(+0.27%) |
Aug 12, 2005 | 24.71 | 24.74 | 24.57 | 24.66 | 23,041 | -0.13(-0.52%) |
Aug 11, 2005 | 24.52 | 24.79 | 24.52 | 24.79 | 37,273 | +0.26(+1.05%) |
Aug 10, 2005 | 24.75 | 24.80 | 24.45 | 24.53 | 35,466 | -0.02(-0.07%) |
Aug 09, 2005 | 24.57 | 24.60 | 24.54 | 24.55 | 12,424 | +0.16(+0.67%) |
Aug 08, 2005 | 24.53 | 24.57 | 24.37 | 24.38 | 23,493 | -0.08(-0.33%) |
Aug 05, 2005 | 24.59 | 24.59 | 24.43 | 24.46 | 39,532 | -0.16(-0.65%) |
Aug 04, 2005 | 24.67 | 24.71 | 24.59 | 24.62 | 72,288 | -0.12(-0.48%) |
Aug 03, 2005 | 24.75 | 24.80 | 24.67 | 24.74 | 119,502 | -0.02(-0.07%) |
Aug 02, 2005 | 24.75 | 24.86 | 24.71 | 24.76 | 42,695 | -0.05(-0.21%) |