Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.77 | 28.14 | 27.75 | 28.11 | 294,788 | +0.40(+1.43%) |
May 30, 2006 | 28.37 | 28.37 | 27.71 | 27.71 | 215,021 | -0.75(-2.64%) |
May 26, 2006 | 28.62 | 28.62 | 28.34 | 28.46 | 231,371 | +0.04(+0.14%) |
May 25, 2006 | 28.27 | 28.42 | 28.03 | 28.42 | 463,486 | +0.52(+1.88%) |
May 24, 2006 | 27.81 | 28.09 | 27.24 | 27.90 | 402,546 | +0.08(+0.29%) |
May 23, 2006 | 28.32 | 28.50 | 27.81 | 27.82 | 548,206 | -0.24(-0.86%) |
May 22, 2006 | 28.02 | 28.29 | 27.64 | 28.06 | 888,328 | -0.25(-0.90%) |
May 19, 2006 | 28.00 | 28.37 | 27.77 | 28.31 | 725,327 | +0.35(+1.26%) |
May 18, 2006 | 28.36 | 28.54 | 27.96 | 27.96 | 347,305 | -0.25(-0.90%) |
May 17, 2006 | 28.41 | 28.64 | 28.18 | 28.22 | 1,651,804 | -0.44(-1.55%) |
May 16, 2006 | 28.74 | 28.95 | 28.55 | 28.66 | 957,194 | -0.07(-0.25%) |
May 15, 2006 | 28.59 | 28.82 | 28.39 | 28.73 | 2,359,544 | -0.13(-0.43%) |
May 12, 2006 | 29.31 | 29.31 | 28.83 | 28.86 | 763,228 | -0.61(-2.08%) |
May 11, 2006 | 30.26 | 30.26 | 29.47 | 29.47 | 374,058 | -0.71(-2.37%) |
May 10, 2006 | 30.21 | 30.32 | 30.05 | 30.19 | 302,962 | -0.15(-0.51%) |
May 09, 2006 | 30.32 | 30.41 | 30.25 | 30.34 | 228,151 | -0.02(-0.05%) |
May 08, 2006 | 30.23 | 30.40 | 30.20 | 30.36 | 345,323 | +0.09(+0.29%) |
May 05, 2006 | 30.25 | 30.45 | 30.20 | 30.27 | 2,801,726 | +0.20(+0.67%) |
May 04, 2006 | 29.75 | 30.07 | 29.75 | 30.07 | 490,240 | +0.34(+1.15%) |
May 03, 2006 | 29.66 | 29.82 | 29.50 | 29.72 | 192,231 | +0.06(+0.20%) |
May 02, 2006 | 29.50 | 29.67 | 29.35 | 29.66 | 400,812 | +0.23(+0.77%) |
May 01, 2006 | 29.69 | 29.75 | 29.40 | 29.44 | 11,082,301 | -0.01(-0.04%) |
Apr 28, 2006 | 29.23 | 29.62 | 29.16 | 29.45 | 173,900 | +0.19(+0.66%) |
Apr 27, 2006 | 29.37 | 29.69 | 29.08 | 29.25 | 596,017 | -0.34(-1.13%) |
Apr 26, 2006 | 29.59 | 29.86 | 29.49 | 29.59 | 407,005 | +0.09(+0.31%) |
Apr 25, 2006 | 29.63 | 29.63 | 29.36 | 29.50 | 342,846 | -0.13(-0.42%) |
Apr 24, 2006 | 29.79 | 29.79 | 29.50 | 29.62 | 222,701 | -0.23(-0.76%) |
Apr 21, 2006 | 29.99 | 30.05 | 29.71 | 29.85 | 288,347 | -0.01(-0.04%) |
Apr 20, 2006 | 29.99 | 29.99 | 29.57 | 29.86 | 1,585,415 | -0.08(-0.26%) |
Apr 19, 2006 | 29.78 | 29.97 | 29.65 | 29.94 | 613,605 | +0.27(+0.93%) |
Apr 18, 2006 | 29.11 | 29.71 | 29.06 | 29.66 | 427,566 | +0.76(+2.63%) |
Apr 17, 2006 | 28.91 | 29.01 | 28.72 | 28.90 | 410,226 | +0.00(+0.01%) |
Apr 13, 2006 | 28.85 | 29.06 | 28.66 | 28.90 | 241,528 | +0.05(+0.17%) |
Apr 12, 2006 | 28.65 | 28.88 | 28.65 | 28.85 | 326,001 | +0.15(+0.51%) |
Apr 11, 2006 | 29.14 | 29.21 | 28.65 | 28.71 | 260,354 | -0.36(-1.25%) |
Apr 10, 2006 | 29.16 | 29.35 | 28.96 | 29.07 | 152,348 | -0.10(-0.33%) |
Apr 07, 2006 | 29.68 | 29.78 | 29.13 | 29.17 | 295,035 | -0.40(-1.34%) |
Apr 06, 2006 | 29.53 | 29.61 | 29.35 | 29.56 | 212,544 | +0.03(+0.11%) |
Apr 05, 2006 | 29.47 | 29.61 | 29.26 | 29.53 | 319,560 | +0.15(+0.51%) |
Apr 04, 2006 | 29.36 | 29.53 | 29.19 | 29.38 | 384,958 | +0.15(+0.52%) |
Apr 03, 2006 | 29.43 | 29.67 | 29.21 | 29.23 | 828,875 | -0.17(-0.58%) |
Mar 31, 2006 | 29.39 | 29.44 | 29.21 | 29.40 | 242,271 | +0.09(+0.32%) |
Mar 30, 2006 | 29.37 | 29.49 | 29.14 | 29.30 | 624,752 | -0.09(-0.32%) |
Mar 29, 2006 | 28.93 | 29.40 | 28.93 | 29.40 | 366,379 | +0.50(+1.72%) |
Mar 28, 2006 | 28.99 | 29.16 | 28.81 | 28.90 | 319,560 | -0.14(-0.49%) |
Mar 27, 2006 | 29.05 | 29.06 | 28.91 | 29.04 | 561,831 | -0.06(-0.21%) |
Mar 24, 2006 | 28.98 | 29.13 | 28.87 | 29.10 | 283,640 | +0.13(+0.46%) |
Mar 23, 2006 | 28.81 | 28.97 | 28.72 | 28.97 | 254,409 | +0.08(+0.29%) |
Mar 22, 2006 | 28.43 | 28.92 | 28.43 | 28.88 | 517,737 | +0.42(+1.49%) |
Mar 21, 2006 | 28.79 | 28.97 | 28.46 | 28.46 | 326,001 | -0.34(-1.16%) |
Mar 20, 2006 | 28.78 | 28.85 | 28.60 | 28.79 | 361,920 | +0.05(+0.18%) |
Mar 17, 2006 | 28.78 | 28.81 | 28.60 | 28.74 | 254,657 | +0.06(+0.21%) |
Mar 16, 2006 | 28.72 | 28.87 | 28.62 | 28.68 | 415,180 | +0.04(+0.14%) |
Mar 15, 2006 | 28.39 | 28.65 | 28.33 | 28.64 | 326,744 | +0.19(+0.67%) |
Mar 14, 2006 | 28.01 | 28.45 | 27.93 | 28.45 | 248,959 | +0.32(+1.13%) |
Mar 13, 2006 | 28.17 | 28.27 | 27.98 | 28.13 | 212,049 | +0.11(+0.39%) |
Mar 10, 2006 | 27.64 | 28.02 | 27.52 | 28.02 | 299,494 | +0.41(+1.49%) |
Mar 09, 2006 | 27.72 | 27.94 | 27.59 | 27.61 | 231,123 | -0.13(-0.47%) |
Mar 08, 2006 | 27.66 | 27.87 | 27.45 | 27.74 | 382,481 | +0.03(+0.10%) |
Mar 07, 2006 | 28.06 | 28.06 | 27.66 | 27.71 | 306,678 | -0.42(-1.51%) |
Mar 06, 2006 | 28.36 | 28.38 | 28.00 | 28.14 | 310,642 | -0.25(-0.87%) |
Mar 03, 2006 | 28.37 | 28.66 | 28.31 | 28.38 | 196,195 | -0.13(-0.47%) |
Mar 02, 2006 | 28.53 | 28.64 | 28.34 | 28.52 | 249,207 | +0.02(+0.08%) |
Mar 01, 2006 | 28.21 | 28.57 | 28.14 | 28.49 | 2,378,370 | +0.37(+1.32%) |
Feb 28, 2006 | 28.53 | 28.48 | 28.10 | 28.12 | 283,145 | -0.41(-1.43%) |
Feb 27, 2006 | 28.48 | 28.68 | 28.46 | 28.53 | 411,464 | +0.11(+0.40%) |
Feb 24, 2006 | 28.19 | 28.46 | 28.11 | 28.41 | 283,393 | +0.16(+0.56%) |
Feb 23, 2006 | 28.24 | 28.44 | 28.09 | 28.26 | 422,364 | -0.01(-0.04%) |
Feb 22, 2006 | 28.08 | 28.32 | 28.00 | 28.27 | 232,857 | +0.23(+0.84%) |
Feb 21, 2006 | 28.20 | 28.24 | 27.90 | 28.04 | 320,055 | -0.09(-0.32%) |
Feb 17, 2006 | 28.14 | 28.20 | 27.99 | 28.12 | 347,057 | -0.00(-0.01%) |
Feb 16, 2006 | 28.05 | 28.17 | 27.95 | 28.13 | 232,362 | +0.20(+0.71%) |
Feb 15, 2006 | 27.70 | 27.94 | 27.58 | 27.93 | 373,563 | +0.21(+0.74%) |
Feb 14, 2006 | 27.43 | 27.79 | 27.22 | 27.72 | 172,661 | +0.36(+1.30%) |
Feb 13, 2006 | 27.50 | 27.54 | 27.22 | 27.37 | 326,496 | -0.21(-0.78%) |
Feb 10, 2006 | 27.52 | 27.62 | 27.23 | 27.58 | 597,503 | +0.04(+0.13%) |
Feb 09, 2006 | 27.79 | 27.95 | 27.55 | 27.55 | 221,958 | -0.18(-0.66%) |
Feb 08, 2006 | 27.66 | 27.82 | 27.47 | 27.73 | 244,748 | +0.15(+0.56%) |
Feb 07, 2006 | 27.98 | 28.08 | 27.56 | 27.58 | 314,358 | -0.40(-1.43%) |
Feb 06, 2006 | 27.83 | 27.98 | 27.63 | 27.98 | 248,464 | +0.23(+0.84%) |
Feb 03, 2006 | 27.77 | 27.99 | 27.63 | 27.74 | 230,628 | -0.13(-0.46%) |
Feb 02, 2006 | 28.19 | 28.25 | 27.69 | 27.87 | 929,202 | -0.36(-1.29%) |
Feb 01, 2006 | 28.14 | 28.29 | 28.08 | 28.23 | 2,387,041 | +0.19(+0.68%) |
Jan 31, 2006 | 28.07 | 28.30 | 27.97 | 28.04 | 306,183 | -0.01(-0.04%) |
Jan 30, 2006 | 28.10 | 28.21 | 28.00 | 28.06 | 310,890 | +0.01(+0.04%) |
Jan 27, 2006 | 28.01 | 28.26 | 27.89 | 28.04 | 238,307 | +0.09(+0.32%) |
Jan 26, 2006 | 27.73 | 27.95 | 27.60 | 27.95 | 374,058 | +0.38(+1.39%) |
Jan 25, 2006 | 27.60 | 27.66 | 27.39 | 27.57 | 393,628 | +0.03(+0.12%) |
Jan 24, 2006 | 27.19 | 27.59 | 27.17 | 27.54 | 621,780 | +0.42(+1.56%) |
Jan 23, 2006 | 27.14 | 27.17 | 26.99 | 27.12 | 244,748 | +0.03(+0.10%) |
Jan 20, 2006 | 27.43 | 27.43 | 27.01 | 27.09 | 345,075 | -0.31(-1.13%) |
Jan 19, 2006 | 27.02 | 27.49 | 27.02 | 27.40 | 483,303 | +0.39(+1.45%) |
Jan 18, 2006 | 26.80 | 27.07 | 26.80 | 27.01 | 513,030 | +0.03(+0.10%) |
Jan 17, 2006 | 27.03 | 27.03 | 26.82 | 26.98 | 750,347 | -0.14(-0.51%) |
Jan 13, 2006 | 27.10 | 27.17 | 27.01 | 27.12 | 1,439,755 | +0.07(+0.25%) |
Jan 12, 2006 | 27.19 | 27.25 | 27.02 | 27.05 | 235,582 | -0.20(-0.73%) |
Jan 11, 2006 | 27.34 | 27.34 | 27.03 | 27.24 | 355,975 | -0.01(-0.04%) |
Jan 10, 2006 | 26.89 | 27.30 | 26.89 | 27.26 | 358,452 | +0.27(+1.00%) |
Jan 09, 2006 | 26.80 | 27.14 | 26.79 | 26.99 | 443,668 | +0.20(+0.75%) |
Jan 06, 2006 | 26.62 | 26.81 | 26.46 | 26.78 | 294,540 | +0.27(+1.00%) |
Jan 05, 2006 | 26.38 | 26.54 | 26.33 | 26.52 | 645,313 | +0.09(+0.35%) |
Jan 04, 2006 | 26.24 | 26.46 | 26.19 | 26.42 | 354,736 | +0.17(+0.63%) |
Jan 03, 2006 | 25.80 | 26.31 | 25.52 | 26.26 | 1,040,428 | +0.47(+1.83%) |
Dec 30, 2005 | 25.79 | 25.88 | 25.68 | 25.79 | 296,769 | -0.17(-0.65%) |
Dec 29, 2005 | 26.01 | 26.17 | 25.96 | 25.96 | 321,046 | -0.06(-0.23%) |
Dec 28, 2005 | 25.91 | 26.11 | 25.84 | 26.02 | 222,205 | +0.11(+0.42%) |
Dec 27, 2005 | 26.34 | 26.35 | 25.84 | 25.91 | 144,421 | -0.35(-1.34%) |
Dec 23, 2005 | 26.24 | 26.26 | 26.16 | 26.26 | 302,219 | +0.04(+0.17%) |
Dec 22, 2005 | 26.15 | 26.22 | 26.03 | 26.21 | 2,962,001 | +0.17(+0.64%) |
Dec 21, 2005 | 25.92 | 26.17 | 25.92 | 26.05 | 209,324 | +0.21(+0.83%) |
Dec 20, 2005 | 25.85 | 26.07 | 25.72 | 25.84 | 444,411 | -0.03(-0.12%) |
Dec 19, 2005 | 26.13 | 26.13 | 25.77 | 25.87 | 371,829 | -0.29(-1.11%) |
Dec 16, 2005 | 26.48 | 26.49 | 26.16 | 26.16 | 452,338 | -0.20(-0.75%) |
Dec 15, 2005 | 26.63 | 26.63 | 26.19 | 26.36 | 462,495 | -0.27(-1.03%) |
Dec 14, 2005 | 26.57 | 26.78 | 26.49 | 26.63 | 346,561 | +0.02(+0.08%) |
Dec 13, 2005 | 26.54 | 26.69 | 26.40 | 26.61 | 366,131 | +0.04(+0.14%) |
Dec 12, 2005 | 26.59 | 26.68 | 26.45 | 26.57 | 347,800 | +0.09(+0.35%) |
Dec 09, 2005 | 26.45 | 26.59 | 26.32 | 26.48 | 263,823 | +0.04(+0.15%) |
Dec 08, 2005 | 26.45 | 26.64 | 26.23 | 26.44 | 484,542 | +0.05(+0.18%) |
Dec 07, 2005 | 26.57 | 26.61 | 26.28 | 26.39 | 177,616 | -0.17(-0.65%) |
Dec 06, 2005 | 26.58 | 26.78 | 26.53 | 26.57 | 155,568 | +0.06(+0.24%) |
Dec 05, 2005 | 26.62 | 26.64 | 26.30 | 26.50 | 292,558 | -0.13(-0.49%) |
Dec 02, 2005 | 26.68 | 26.68 | 26.43 | 26.63 | 275,713 | -0.04(-0.17%) |
Dec 01, 2005 | 26.36 | 26.72 | 26.32 | 26.68 | 956,699 | +0.54(+2.05%) |
Nov 30, 2005 | 26.17 | 26.37 | 26.07 | 26.14 | 220,224 | +0.02(+0.09%) |
Nov 29, 2005 | 26.04 | 26.28 | 26.00 | 26.11 | 324,762 | +0.16(+0.61%) |
Nov 28, 2005 | 26.46 | 26.46 | 25.94 | 25.96 | 935,642 | -0.46(-1.74%) |
Nov 25, 2005 | 26.38 | 26.45 | 26.28 | 26.42 | 151,605 | +0.02(+0.09%) |
Nov 23, 2005 | 26.24 | 26.55 | 26.24 | 26.39 | 460,018 | +0.08(+0.32%) |
Nov 22, 2005 | 26.20 | 26.40 | 26.09 | 26.31 | 466,458 | +0.05(+0.20%) |
Nov 21, 2005 | 26.04 | 26.26 | 25.88 | 26.26 | 209,076 | +0.23(+0.90%) |
Nov 18, 2005 | 25.94 | 26.09 | 25.82 | 26.02 | 304,201 | +0.19(+0.75%) |
Nov 17, 2005 | 25.55 | 25.88 | 25.55 | 25.83 | 179,597 | +0.39(+1.52%) |
Nov 16, 2005 | 25.50 | 25.55 | 25.23 | 25.44 | 591,805 | +0.01(+0.05%) |
Nov 15, 2005 | 25.79 | 25.83 | 25.38 | 25.43 | 194,708 | -0.35(-1.35%) |
Nov 14, 2005 | 25.92 | 25.92 | 25.63 | 25.77 | 299,494 | -0.08(-0.31%) |
Nov 11, 2005 | 25.68 | 25.92 | 25.68 | 25.86 | 200,654 | +0.08(+0.31%) |
Nov 10, 2005 | 25.64 | 25.81 | 25.29 | 25.77 | 278,190 | +0.15(+0.58%) |
Nov 09, 2005 | 25.58 | 25.80 | 25.40 | 25.63 | 380,251 | +0.03(+0.11%) |
Nov 08, 2005 | 25.64 | 25.69 | 25.43 | 25.60 | 376,288 | -0.08(-0.30%) |
Nov 07, 2005 | 25.65 | 25.81 | 25.52 | 25.67 | 308,165 | +0.11(+0.43%) |
Nov 04, 2005 | 25.71 | 25.71 | 25.41 | 25.57 | 365,636 | -0.07(-0.28%) |
Nov 03, 2005 | 25.78 | 25.86 | 25.51 | 25.64 | 317,330 | +0.06(+0.25%) |
Nov 02, 2005 | 25.07 | 25.59 | 25.06 | 25.57 | 177,368 | +0.48(+1.90%) |
Nov 01, 2005 | 25.03 | 25.22 | 24.92 | 25.10 | 1,051,824 | +0.18(+0.73%) |
Oct 31, 2005 | 24.99 | 25.23 | 24.92 | 24.92 | 858,601 | +0.19(+0.75%) |
Oct 28, 2005 | 24.38 | 24.79 | 24.31 | 24.73 | 482,560 | +0.44(+1.83%) |
Oct 27, 2005 | 24.62 | 24.72 | 24.19 | 24.29 | 171,175 | -0.46(-1.84%) |
Oct 26, 2005 | 24.90 | 25.11 | 24.66 | 24.74 | 237,812 | -0.20(-0.79%) |
Oct 25, 2005 | 25.10 | 25.14 | 24.66 | 24.94 | 356,966 | -0.16(-0.63%) |
Oct 24, 2005 | 24.63 | 25.10 | 24.63 | 25.10 | 298,504 | +0.54(+2.19%) |
Oct 21, 2005 | 24.47 | 24.74 | 24.41 | 24.56 | 306,678 | +0.18(+0.73%) |
Oct 20, 2005 | 24.82 | 24.89 | 24.17 | 24.38 | 696,096 | -0.44(-1.76%) |
Oct 19, 2005 | 24.37 | 24.82 | 24.02 | 24.82 | 434,255 | +0.46(+1.91%) |
Oct 18, 2005 | 24.58 | 24.62 | 24.30 | 24.35 | 281,906 | -0.25(-1.02%) |
Oct 17, 2005 | 24.56 | 24.65 | 24.29 | 24.60 | 470,670 | +0.04(+0.15%) |
Oct 14, 2005 | 24.40 | 24.64 | 24.19 | 24.57 | 281,906 | +0.33(+1.35%) |
Oct 13, 2005 | 24.16 | 24.37 | 23.93 | 24.24 | 431,777 | +0.01(+0.05%) |
Oct 12, 2005 | 24.42 | 24.51 | 23.95 | 24.23 | 961,405 | -0.23(-0.96%) |
Oct 11, 2005 | 24.73 | 24.90 | 24.46 | 24.46 | 371,581 | -0.32(-1.29%) |
Oct 10, 2005 | 24.98 | 25.02 | 24.74 | 24.78 | 297,760 | -0.22(-0.87%) |
Oct 07, 2005 | 24.79 | 25.08 | 24.79 | 25.00 | 559,106 | +0.17(+0.68%) |
Oct 06, 2005 | 24.91 | 25.12 | 24.52 | 24.83 | 927,468 | -0.11(-0.44%) |
Oct 05, 2005 | 25.49 | 25.49 | 24.94 | 24.94 | 664,635 | -0.77(-2.98%) |
Oct 04, 2005 | 26.02 | 26.07 | 25.67 | 25.71 | 272,245 | -0.23(-0.89%) |
Oct 03, 2005 | 25.96 | 26.10 | 25.86 | 25.94 | 281,163 | +0.14(+0.55%) |
Sep 30, 2005 | 25.76 | 25.87 | 25.65 | 25.80 | 278,190 | +0.04(+0.16%) |
Sep 29, 2005 | 25.42 | 25.77 | 25.27 | 25.75 | 957,194 | +0.33(+1.29%) |
Sep 28, 2005 | 25.47 | 25.54 | 25.24 | 25.43 | 232,362 | -0.06(-0.24%) |
Sep 27, 2005 | 25.46 | 25.66 | 25.33 | 25.49 | 305,687 | -0.04(-0.14%) |
Sep 26, 2005 | 25.62 | 25.63 | 25.41 | 25.52 | 351,764 | +0.09(+0.37%) |
Sep 23, 2005 | 25.43 | 25.47 | 25.05 | 25.43 | 588,833 | +0.17(+0.67%) |
Sep 22, 2005 | 25.18 | 25.34 | 25.00 | 25.26 | 322,532 | +0.04(+0.16%) |
Sep 21, 2005 | 25.52 | 25.57 | 25.22 | 25.22 | 964,873 | -0.37(-1.45%) |
Sep 20, 2005 | 26.00 | 26.03 | 25.56 | 25.59 | 975,030 | -0.27(-1.03%) |
Sep 19, 2005 | 25.97 | 26.16 | 25.83 | 25.86 | 209,076 | -0.15(-0.56%) |
Sep 16, 2005 | 25.93 | 26.07 | 25.84 | 26.00 | 140,210 | +0.17(+0.64%) |
Sep 15, 2005 | 25.88 | 25.88 | 25.74 | 25.84 | 167,211 | +0.08(+0.30%) |
Sep 14, 2005 | 26.08 | 26.08 | 25.76 | 25.76 | 223,692 | -0.27(-1.04%) |
Sep 13, 2005 | 26.18 | 26.21 | 26.00 | 26.03 | 496,928 | -0.22(-0.85%) |
Sep 12, 2005 | 26.14 | 26.38 | 26.11 | 26.26 | 195,699 | +0.10(+0.39%) |
Sep 09, 2005 | 26.12 | 26.21 | 26.03 | 26.15 | 240,784 | +0.17(+0.65%) |
Sep 08, 2005 | 26.02 | 26.07 | 25.85 | 25.98 | 352,011 | -0.08(-0.32%) |
Sep 07, 2005 | 26.10 | 26.13 | 25.92 | 26.07 | 316,835 | +0.03(+0.12%) |
Sep 06, 2005 | 25.80 | 26.10 | 25.80 | 26.04 | 238,803 | +0.28(+1.08%) |
Sep 02, 2005 | 25.97 | 26.02 | 25.68 | 25.76 | 245,243 | -0.18(-0.68%) |
Sep 01, 2005 | 25.92 | 26.04 | 25.75 | 25.94 | 230,628 | +0.10(+0.38%) |
Aug 31, 2005 | 25.36 | 25.88 | 25.28 | 25.84 | 362,663 | +0.50(+1.96%) |
Aug 30, 2005 | 25.31 | 25.39 | 25.19 | 25.34 | 401,060 | -0.03(-0.11%) |
Aug 29, 2005 | 25.00 | 25.40 | 24.97 | 25.37 | 269,025 | +0.25(+1.01%) |
Aug 26, 2005 | 25.55 | 25.55 | 25.10 | 25.12 | 218,242 | -0.44(-1.72%) |
Aug 25, 2005 | 25.41 | 25.59 | 25.41 | 25.56 | 249,207 | +0.14(+0.56%) |
Aug 24, 2005 | 25.47 | 25.75 | 25.31 | 25.42 | 262,336 | -0.10(-0.41%) |
Aug 23, 2005 | 25.61 | 25.61 | 25.29 | 25.52 | 469,927 | -0.08(-0.32%) |
Aug 22, 2005 | 25.52 | 25.62 | 25.37 | 25.60 | 773,880 | +0.21(+0.83%) |
Aug 19, 2005 | 25.43 | 25.49 | 25.35 | 25.39 | 136,742 | +0.02(+0.06%) |
Aug 18, 2005 | 25.22 | 25.50 | 25.22 | 25.38 | 592,796 | -0.01(-0.03%) |
Aug 17, 2005 | 25.35 | 25.66 | 25.35 | 25.38 | 440,943 | -0.13(-0.51%) |
Aug 16, 2005 | 25.67 | 25.73 | 25.48 | 25.51 | 246,234 | -0.29(-1.13%) |
Aug 15, 2005 | 25.69 | 26.03 | 25.54 | 25.80 | 183,561 | +0.11(+0.44%) |
Aug 12, 2005 | 25.83 | 25.84 | 25.52 | 25.69 | 317,083 | -0.30(-1.16%) |
Aug 11, 2005 | 25.65 | 26.01 | 25.65 | 25.99 | 497,919 | +0.27(+1.05%) |
Aug 10, 2005 | 25.92 | 26.04 | 25.52 | 25.72 | 454,568 | +0.00(+0.02%) |
Aug 09, 2005 | 25.85 | 25.88 | 25.63 | 25.72 | 243,757 | -0.04(-0.17%) |
Aug 08, 2005 | 25.93 | 25.98 | 25.64 | 25.76 | 345,075 | -0.08(-0.33%) |
Aug 05, 2005 | 26.13 | 26.13 | 25.71 | 25.85 | 603,696 | -0.29(-1.10%) |
Aug 04, 2005 | 26.51 | 26.51 | 26.12 | 26.13 | 363,902 | -0.46(-1.75%) |
Aug 03, 2005 | 26.72 | 26.72 | 26.51 | 26.60 | 288,842 | -0.12(-0.45%) |
Aug 02, 2005 | 26.44 | 26.76 | 26.44 | 26.72 | 373,811 | +0.32(+1.21%) |
Aug 01, 2005 | 26.70 | 26.70 | 26.36 | 26.40 | 773,385 | +0.07(+0.26%) |
Jul 29, 2005 | 26.49 | 26.54 | 26.31 | 26.33 | 264,070 | -0.15(-0.55%) |
Jul 28, 2005 | 26.25 | 26.49 | 26.15 | 26.48 | 357,213 | +0.24(+0.91%) |
Jul 27, 2005 | 26.23 | 26.32 | 25.94 | 26.24 | 803,359 | +0.12(+0.45%) |
Jul 26, 2005 | 26.12 | 26.29 | 25.96 | 26.12 | 805,341 | +0.03(+0.12%) |
Jul 25, 2005 | 26.34 | 26.44 | 26.04 | 26.09 | 285,870 | -0.16(-0.60%) |
Jul 22, 2005 | 25.98 | 26.33 | 25.91 | 26.25 | 477,854 | +0.34(+1.32%) |
Jul 21, 2005 | 26.36 | 26.36 | 25.89 | 25.90 | 511,544 | -0.44(-1.66%) |
Jul 20, 2005 | 25.99 | 26.39 | 25.88 | 26.34 | 287,356 | +0.36(+1.37%) |
Jul 19, 2005 | 25.67 | 26.02 | 25.64 | 25.98 | 325,505 | +0.40(+1.58%) |
Jul 18, 2005 | 25.68 | 25.76 | 25.54 | 25.58 | 430,043 | -0.15(-0.58%) |
Jul 15, 2005 | 25.75 | 25.82 | 25.56 | 25.73 | 408,492 | -0.07(-0.28%) |
Jul 14, 2005 | 26.09 | 26.15 | 25.74 | 25.80 | 442,925 | -0.09(-0.34%) |
Jul 13, 2005 | 25.99 | 26.08 | 25.81 | 25.89 | 333,432 | -0.14(-0.53%) |
Jul 12, 2005 | 26.00 | 26.15 | 25.86 | 26.03 | 577,685 | -0.01(-0.03%) |
Jul 11, 2005 | 25.87 | 26.08 | 25.80 | 26.04 | 394,372 | +0.34(+1.32%) |
Jul 08, 2005 | 25.33 | 25.74 | 25.23 | 25.70 | 1,261,643 | +0.44(+1.74%) |
Jul 07, 2005 | 25.03 | 25.28 | 24.83 | 25.26 | 465,715 | +0.04(+0.18%) |
Jul 06, 2005 | 25.42 | 25.43 | 25.14 | 25.21 | 150,119 | -0.17(-0.67%) |
Jul 05, 2005 | 25.00 | 25.38 | 24.96 | 25.38 | 328,478 | +0.44(+1.78%) |
Jul 01, 2005 | 24.88 | 25.03 | 24.83 | 24.94 | 2,129,163 | +0.06(+0.24%) |
Jun 30, 2005 | 25.10 | 25.13 | 24.88 | 24.88 | 224,187 | -0.06(-0.26%) |
Jun 29, 2005 | 24.97 | 25.04 | 24.89 | 24.94 | 241,280 | +0.03(+0.11%) |
Jun 28, 2005 | 24.50 | 24.92 | 24.50 | 24.92 | 277,695 | +0.48(+1.98%) |
Jun 27, 2005 | 24.35 | 24.45 | 24.29 | 24.43 | 737,961 | +0.04(+0.15%) |
Jun 24, 2005 | 24.60 | 24.69 | 24.32 | 24.39 | 1,832,641 | -0.34(-1.37%) |
Jun 23, 2005 | 25.06 | 25.09 | 24.69 | 24.73 | 313,862 | -0.34(-1.34%) |
Jun 22, 2005 | 25.13 | 25.15 | 24.93 | 25.07 | 283,640 | +0.07(+0.27%) |
Jun 21, 2005 | 25.10 | 25.10 | 24.91 | 25.00 | 282,897 | -0.11(-0.43%) |
Jun 20, 2005 | 25.08 | 25.19 | 25.04 | 25.11 | 546,968 | +0.02(+0.10%) |
Jun 17, 2005 | 25.43 | 25.47 | 25.08 | 25.08 | 489,992 | -0.13(-0.51%) |
Jun 16, 2005 | 25.09 | 25.25 | 24.98 | 25.21 | 508,076 | +0.16(+0.63%) |
Jun 15, 2005 | 25.03 | 25.06 | 24.73 | 25.06 | 222,205 | +0.18(+0.73%) |
Jun 14, 2005 | 24.58 | 24.88 | 24.57 | 24.87 | 313,367 | +0.20(+0.80%) |
Jun 13, 2005 | 24.49 | 24.70 | 24.44 | 24.68 | 266,795 | +0.16(+0.64%) |
Jun 10, 2005 | 24.58 | 24.61 | 24.43 | 24.52 | 218,737 | +0.02(+0.10%) |
Jun 09, 2005 | 24.33 | 24.55 | 24.17 | 24.50 | 673,553 | +0.14(+0.56%) |
Jun 08, 2005 | 24.52 | 24.56 | 24.28 | 24.36 | 910,622 | -0.07(-0.27%) |
Jun 07, 2005 | 24.36 | 24.70 | 24.34 | 24.42 | 444,411 | +0.09(+0.36%) |
Jun 06, 2005 | 24.20 | 24.35 | 24.11 | 24.34 | 583,135 | +0.10(+0.41%) |
Jun 03, 2005 | 24.36 | 24.43 | 24.13 | 24.24 | 275,961 | -0.14(-0.56%) |
Jun 02, 2005 | 24.28 | 24.43 | 24.22 | 24.37 | 431,034 | +0.09(+0.38%) |