Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.98 | 27.08 | 26.57 | 26.90 | 148,284 | +0.02(+0.07%) |
May 30, 2006 | 27.22 | 27.25 | 26.82 | 26.88 | 188,383 | -0.40(-1.46%) |
May 26, 2006 | 27.38 | 27.59 | 27.21 | 27.28 | 67,922 | +0.02(+0.07%) |
May 25, 2006 | 26.71 | 27.27 | 26.69 | 27.26 | 118,005 | +0.70(+2.65%) |
May 24, 2006 | 26.16 | 26.58 | 25.99 | 26.56 | 144,028 | +0.25(+0.95%) |
May 23, 2006 | 26.99 | 27.25 | 26.24 | 26.31 | 100,820 | -0.50(-1.87%) |
May 22, 2006 | 27.01 | 27.04 | 26.52 | 26.81 | 133,881 | -0.29(-1.06%) |
May 19, 2006 | 26.82 | 27.37 | 26.52 | 27.10 | 142,064 | +0.28(+1.05%) |
May 18, 2006 | 27.18 | 27.51 | 26.82 | 26.82 | 190,019 | -0.28(-1.02%) |
May 17, 2006 | 27.18 | 27.36 | 26.88 | 27.09 | 145,829 | -0.24(-0.89%) |
May 16, 2006 | 27.35 | 27.59 | 27.22 | 27.34 | 233,555 | -0.09(-0.31%) |
May 15, 2006 | 26.85 | 27.54 | 26.58 | 27.42 | 289,857 | +0.42(+1.56%) |
May 12, 2006 | 27.62 | 27.62 | 26.89 | 27.00 | 282,492 | -0.70(-2.54%) |
May 11, 2006 | 28.17 | 28.20 | 27.59 | 27.70 | 209,987 | -0.54(-1.93%) |
May 10, 2006 | 28.27 | 28.45 | 28.06 | 28.25 | 115,877 | -0.02(-0.09%) |
May 09, 2006 | 28.11 | 28.50 | 27.89 | 28.27 | 111,785 | +0.16(+0.59%) |
May 08, 2006 | 27.92 | 28.14 | 27.91 | 28.11 | 99,510 | +0.10(+0.35%) |
May 05, 2006 | 27.81 | 28.17 | 27.78 | 28.01 | 169,233 | +0.35(+1.26%) |
May 04, 2006 | 27.37 | 27.86 | 27.37 | 27.66 | 90,999 | +0.23(+0.85%) |
May 03, 2006 | 27.25 | 27.45 | 27.04 | 27.43 | 81,016 | +0.18(+0.65%) |
May 02, 2006 | 27.50 | 27.50 | 26.94 | 27.25 | 182,818 | -0.25(-0.91%) |
May 01, 2006 | 27.37 | 27.74 | 27.07 | 27.50 | 212,442 | +0.21(+0.76%) |
Apr 28, 2006 | 27.35 | 27.80 | 27.20 | 27.29 | 109,330 | -0.20(-0.71%) |
Apr 27, 2006 | 26.98 | 27.79 | 26.97 | 27.49 | 199,839 | +0.39(+1.44%) |
Apr 26, 2006 | 27.16 | 27.53 | 27.10 | 27.10 | 201,312 | -0.08(-0.29%) |
Apr 25, 2006 | 27.48 | 27.49 | 27.15 | 27.18 | 203,113 | -0.37(-1.33%) |
Apr 24, 2006 | 27.82 | 27.92 | 27.51 | 27.54 | 184,291 | -0.21(-0.77%) |
Apr 21, 2006 | 27.89 | 27.94 | 27.60 | 27.76 | 181,836 | +0.13(+0.46%) |
Apr 20, 2006 | 27.49 | 27.74 | 27.29 | 27.63 | 228,972 | +0.13(+0.49%) |
Apr 19, 2006 | 26.91 | 27.56 | 26.90 | 27.49 | 262,361 | +0.59(+2.20%) |
Apr 18, 2006 | 26.55 | 26.98 | 26.33 | 26.90 | 478,731 | +0.35(+1.33%) |
Apr 17, 2006 | 26.79 | 26.87 | 26.47 | 26.55 | 166,942 | -0.34(-1.25%) |
Apr 13, 2006 | 27.15 | 27.18 | 26.68 | 26.88 | 291,330 | -0.26(-0.97%) |
Apr 12, 2006 | 26.98 | 27.40 | 26.96 | 27.15 | 88,708 | +0.14(+0.52%) |
Apr 11, 2006 | 27.31 | 27.41 | 26.99 | 27.01 | 74,960 | -0.24(-0.90%) |
Apr 10, 2006 | 27.43 | 27.56 | 27.07 | 27.25 | 133,390 | -0.24(-0.89%) |
Apr 07, 2006 | 27.90 | 27.98 | 27.35 | 27.49 | 116,368 | -0.40(-1.45%) |
Apr 06, 2006 | 27.98 | 28.26 | 27.90 | 27.90 | 97,710 | -0.23(-0.83%) |
Apr 05, 2006 | 27.96 | 28.27 | 27.83 | 28.13 | 88,381 | +0.21(+0.74%) |
Apr 04, 2006 | 28.11 | 28.28 | 27.75 | 27.92 | 162,196 | -0.32(-1.15%) |
Apr 03, 2006 | 28.92 | 29.02 | 28.24 | 28.25 | 119,478 | -0.74(-2.55%) |
Mar 31, 2006 | 28.95 | 29.00 | 28.52 | 28.99 | 117,841 | +0.09(+0.30%) |
Mar 30, 2006 | 29.24 | 29.24 | 28.66 | 28.90 | 186,091 | -0.40(-1.36%) |
Mar 29, 2006 | 29.33 | 29.33 | 28.17 | 29.30 | 234,374 | +0.54(+1.89%) |
Mar 28, 2006 | 28.69 | 29.06 | 28.51 | 28.75 | 151,884 | +0.06(+0.21%) |
Mar 27, 2006 | 28.59 | 28.71 | 28.40 | 28.69 | 179,708 | +0.04(+0.13%) |
Mar 24, 2006 | 28.62 | 28.72 | 28.49 | 28.66 | 114,077 | +0.06(+0.21%) |
Mar 23, 2006 | 28.53 | 28.64 | 28.36 | 28.59 | 88,217 | -0.12(-0.43%) |
Mar 22, 2006 | 28.56 | 28.72 | 28.27 | 28.72 | 157,776 | +0.06(+0.21%) |
Mar 21, 2006 | 29.28 | 29.31 | 28.66 | 28.66 | 161,541 | -0.66(-2.25%) |
Mar 20, 2006 | 29.42 | 29.42 | 29.11 | 29.32 | 264,652 | -0.23(-0.77%) |
Mar 17, 2006 | 29.14 | 29.69 | 29.14 | 29.54 | 541,744 | +0.38(+1.30%) |
Mar 16, 2006 | 28.80 | 29.47 | 28.77 | 29.16 | 126,025 | +0.42(+1.47%) |
Mar 15, 2006 | 28.60 | 28.82 | 28.53 | 28.74 | 356,143 | +0.14(+0.49%) |
Mar 14, 2006 | 28.26 | 28.67 | 28.11 | 28.60 | 205,077 | +0.27(+0.97%) |
Mar 13, 2006 | 29.30 | 29.30 | 28.17 | 28.33 | 168,906 | -0.40(-1.38%) |
Mar 10, 2006 | 28.24 | 28.72 | 28.24 | 28.72 | 101,802 | +0.48(+1.71%) |
Mar 09, 2006 | 27.84 | 28.24 | 27.81 | 28.24 | 126,188 | +0.42(+1.49%) |
Mar 08, 2006 | 27.93 | 27.93 | 27.57 | 27.82 | 133,390 | -0.07(-0.26%) |
Mar 07, 2006 | 28.31 | 28.31 | 27.89 | 27.90 | 77,906 | -0.38(-1.34%) |
Mar 06, 2006 | 27.81 | 28.33 | 27.70 | 28.28 | 183,145 | +0.43(+1.54%) |
Mar 03, 2006 | 28.11 | 28.11 | 27.80 | 27.85 | 175,780 | -0.32(-1.13%) |
Mar 02, 2006 | 28.15 | 28.18 | 27.81 | 28.17 | 162,523 | +0.02(+0.07%) |
Mar 01, 2006 | 28.17 | 28.20 | 27.96 | 28.15 | 126,025 | +0.07(+0.26%) |
Feb 28, 2006 | 28.32 | 28.28 | 28.04 | 28.07 | 118,987 | -0.24(-0.86%) |
Feb 27, 2006 | 28.38 | 28.61 | 28.28 | 28.32 | 109,658 | -0.10(-0.37%) |
Feb 24, 2006 | 28.47 | 28.56 | 28.33 | 28.42 | 132,735 | -0.14(-0.49%) |
Feb 23, 2006 | 28.57 | 28.74 | 28.12 | 28.56 | 185,600 | +0.00(+0.00%) |
Feb 22, 2006 | 28.36 | 28.93 | 28.35 | 28.56 | 384,294 | +0.32(+1.12%) |
Feb 21, 2006 | 28.33 | 28.57 | 28.14 | 28.25 | 110,476 | -0.17(-0.60%) |
Feb 17, 2006 | 28.20 | 28.49 | 28.04 | 28.42 | 111,131 | +0.28(+1.00%) |
Feb 16, 2006 | 27.86 | 28.16 | 27.82 | 28.14 | 197,875 | +0.34(+1.21%) |
Feb 15, 2006 | 28.17 | 28.20 | 27.77 | 27.80 | 178,399 | -0.49(-1.75%) |
Feb 14, 2006 | 28.06 | 28.36 | 27.86 | 28.29 | 156,631 | +0.19(+0.67%) |
Feb 13, 2006 | 28.17 | 28.35 | 27.92 | 28.11 | 131,917 | -0.02(-0.09%) |
Feb 10, 2006 | 28.03 | 28.28 | 27.87 | 28.13 | 143,210 | +0.10(+0.37%) |
Feb 09, 2006 | 28.07 | 28.35 | 27.92 | 28.03 | 171,197 | -0.05(-0.17%) |
Feb 08, 2006 | 28.32 | 28.32 | 27.97 | 28.07 | 101,147 | -0.18(-0.63%) |
Feb 07, 2006 | 28.53 | 28.59 | 28.13 | 28.25 | 128,480 | -0.32(-1.13%) |
Feb 06, 2006 | 28.33 | 28.58 | 28.05 | 28.58 | 136,336 | +0.10(+0.34%) |
Feb 03, 2006 | 28.56 | 28.75 | 28.11 | 28.48 | 116,696 | -0.09(-0.30%) |
Feb 02, 2006 | 28.96 | 29.05 | 28.49 | 28.56 | 126,679 | -0.48(-1.64%) |
Feb 01, 2006 | 28.75 | 29.05 | 28.66 | 29.04 | 151,884 | +0.19(+0.66%) |
Jan 31, 2006 | 28.72 | 29.13 | 28.62 | 28.85 | 180,199 | +0.07(+0.25%) |
Jan 30, 2006 | 28.97 | 28.97 | 28.55 | 28.78 | 127,170 | -0.13(-0.46%) |
Jan 27, 2006 | 28.89 | 29.22 | 28.83 | 28.91 | 127,825 | +0.10(+0.34%) |
Jan 26, 2006 | 28.41 | 28.81 | 28.25 | 28.81 | 132,735 | +0.53(+1.86%) |
Jan 25, 2006 | 28.04 | 28.40 | 28.04 | 28.29 | 62,194 | +0.15(+0.54%) |
Jan 24, 2006 | 27.95 | 28.17 | 27.95 | 28.14 | 164,323 | +0.10(+0.35%) |
Jan 23, 2006 | 27.95 | 28.17 | 27.84 | 28.04 | 111,785 | -0.01(-0.02%) |
Jan 20, 2006 | 28.69 | 28.69 | 27.83 | 28.04 | 90,999 | -0.49(-1.71%) |
Jan 19, 2006 | 28.12 | 28.53 | 28.00 | 28.53 | 84,453 | +0.42(+1.50%) |
Jan 18, 2006 | 27.68 | 28.11 | 27.68 | 28.11 | 145,501 | +0.30(+1.08%) |
Jan 17, 2006 | 27.87 | 27.90 | 27.46 | 27.81 | 177,089 | -0.21(-0.74%) |
Jan 13, 2006 | 28.29 | 28.32 | 27.75 | 28.02 | 117,350 | -0.31(-1.10%) |
Jan 12, 2006 | 28.78 | 28.83 | 28.19 | 28.33 | 201,149 | -0.45(-1.55%) |
Jan 11, 2006 | 29.04 | 29.05 | 28.74 | 28.78 | 114,731 | -0.26(-0.90%) |
Jan 10, 2006 | 28.56 | 29.14 | 28.48 | 29.04 | 100,983 | +0.38(+1.34%) |
Jan 09, 2006 | 28.50 | 28.66 | 28.50 | 28.66 | 107,203 | +0.09(+0.32%) |
Jan 06, 2006 | 28.34 | 28.59 | 28.23 | 28.56 | 97,055 | +0.28(+0.99%) |
Jan 05, 2006 | 28.14 | 28.40 | 27.99 | 28.28 | 88,872 | +0.11(+0.39%) |
Jan 04, 2006 | 28.18 | 28.29 | 27.98 | 28.17 | 55,483 | +0.00(+0.00%) |
Jan 03, 2006 | 27.65 | 28.23 | 26.96 | 28.17 | 200,167 | +0.58(+2.10%) |
Dec 30, 2005 | 27.45 | 27.68 | 27.36 | 27.59 | 151,721 | +0.04(+0.13%) |
Dec 29, 2005 | 27.80 | 27.80 | 27.49 | 27.56 | 96,892 | -0.14(-0.51%) |
Dec 28, 2005 | 27.59 | 27.73 | 27.53 | 27.70 | 157,449 | +0.11(+0.40%) |
Dec 27, 2005 | 27.92 | 27.92 | 27.59 | 27.59 | 139,937 | -0.21(-0.77%) |
Dec 23, 2005 | 27.90 | 28.12 | 27.66 | 27.80 | 92,473 | -0.06(-0.22%) |
Dec 22, 2005 | 27.87 | 27.96 | 27.77 | 27.86 | 108,839 | +0.05(+0.18%) |
Dec 21, 2005 | 27.56 | 27.81 | 27.56 | 27.81 | 132,899 | +0.26(+0.93%) |
Dec 20, 2005 | 27.68 | 27.79 | 27.45 | 27.56 | 166,451 | -0.17(-0.60%) |
Dec 19, 2005 | 28.11 | 28.11 | 27.61 | 27.72 | 120,133 | -0.75(-2.64%) |
Dec 16, 2005 | 28.52 | 28.55 | 28.32 | 28.47 | 344,195 | +0.02(+0.09%) |
Dec 15, 2005 | 28.41 | 28.66 | 28.38 | 28.45 | 136,663 | -0.02(-0.09%) |
Dec 14, 2005 | 28.34 | 28.69 | 28.32 | 28.47 | 68,740 | +0.01(+0.02%) |
Dec 13, 2005 | 27.80 | 28.47 | 27.80 | 28.47 | 122,915 | +0.67(+2.40%) |
Dec 12, 2005 | 28.34 | 28.37 | 27.63 | 27.80 | 101,638 | -0.54(-1.90%) |
Dec 09, 2005 | 28.25 | 28.48 | 28.13 | 28.34 | 54,501 | +0.17(+0.61%) |
Dec 08, 2005 | 27.77 | 28.62 | 27.77 | 28.17 | 128,971 | +0.45(+1.61%) |
Dec 07, 2005 | 27.92 | 27.92 | 27.63 | 27.72 | 262,525 | -0.29(-1.03%) |
Dec 06, 2005 | 28.14 | 28.18 | 27.93 | 28.01 | 84,289 | -0.13(-0.46%) |
Dec 05, 2005 | 28.06 | 28.14 | 27.70 | 28.14 | 150,411 | +0.07(+0.26%) |
Dec 02, 2005 | 28.11 | 28.11 | 27.74 | 28.06 | 71,032 | -0.10(-0.37%) |
Dec 01, 2005 | 27.65 | 28.20 | 27.65 | 28.17 | 105,730 | +0.59(+2.15%) |
Nov 30, 2005 | 27.55 | 27.81 | 27.46 | 27.57 | 123,733 | +0.02(+0.07%) |
Nov 29, 2005 | 27.56 | 27.69 | 27.49 | 27.56 | 106,384 | +0.06(+0.22%) |
Nov 28, 2005 | 28.04 | 28.07 | 27.46 | 27.49 | 211,624 | -0.46(-1.64%) |
Nov 25, 2005 | 27.86 | 27.95 | 27.59 | 27.95 | 57,120 | +0.06(+0.22%) |
Nov 23, 2005 | 27.49 | 27.95 | 27.37 | 27.89 | 295,258 | -0.43(-1.53%) |
Nov 22, 2005 | 28.37 | 28.56 | 28.23 | 28.33 | 169,070 | -0.04(-0.15%) |
Nov 21, 2005 | 28.26 | 28.47 | 28.09 | 28.37 | 93,291 | +0.05(+0.17%) |
Nov 18, 2005 | 28.45 | 28.45 | 28.03 | 28.32 | 122,588 | +0.02(+0.09%) |
Nov 17, 2005 | 27.42 | 28.32 | 27.42 | 28.29 | 105,239 | +0.86(+3.14%) |
Nov 16, 2005 | 27.72 | 27.75 | 27.26 | 27.43 | 83,143 | -0.18(-0.64%) |
Nov 15, 2005 | 27.92 | 27.95 | 27.60 | 27.61 | 146,320 | -0.40(-1.42%) |
Nov 14, 2005 | 28.22 | 28.25 | 27.84 | 28.01 | 102,293 | -0.14(-0.50%) |
Nov 11, 2005 | 28.42 | 28.42 | 28.12 | 28.15 | 108,839 | -0.27(-0.97%) |
Nov 10, 2005 | 27.80 | 28.43 | 27.46 | 28.42 | 215,061 | +0.57(+2.04%) |
Nov 09, 2005 | 27.23 | 28.08 | 27.21 | 27.86 | 187,728 | +0.63(+2.31%) |
Nov 08, 2005 | 27.04 | 27.23 | 26.92 | 27.23 | 118,987 | +0.07(+0.25%) |
Nov 07, 2005 | 27.15 | 27.25 | 27.07 | 27.16 | 105,402 | +0.02(+0.09%) |
Nov 04, 2005 | 27.04 | 27.18 | 26.88 | 27.13 | 191,820 | +0.09(+0.34%) |
Nov 03, 2005 | 26.98 | 27.18 | 26.94 | 27.04 | 192,474 | +0.12(+0.45%) |
Nov 02, 2005 | 26.57 | 26.99 | 26.57 | 26.92 | 138,955 | +0.43(+1.61%) |
Nov 01, 2005 | 26.64 | 26.69 | 26.15 | 26.49 | 151,393 | -0.21(-0.78%) |
Oct 31, 2005 | 26.32 | 26.70 | 26.32 | 26.70 | 93,618 | +0.49(+1.89%) |
Oct 28, 2005 | 25.23 | 26.41 | 25.23 | 26.21 | 182,981 | +1.09(+4.33%) |
Oct 27, 2005 | 25.72 | 25.84 | 25.00 | 25.12 | 129,134 | -0.48(-1.89%) |
Oct 26, 2005 | 25.49 | 25.94 | 25.39 | 25.60 | 150,902 | +0.03(+0.12%) |
Oct 25, 2005 | 25.86 | 25.86 | 25.44 | 25.57 | 126,188 | -0.35(-1.34%) |
Oct 24, 2005 | 25.38 | 25.92 | 25.37 | 25.92 | 136,827 | +0.61(+2.41%) |
Oct 21, 2005 | 25.14 | 25.40 | 25.05 | 25.31 | 112,440 | +0.20(+0.78%) |
Oct 20, 2005 | 25.73 | 25.80 | 24.99 | 25.11 | 110,803 | -0.68(-2.65%) |
Oct 19, 2005 | 25.18 | 25.80 | 24.92 | 25.80 | 127,007 | +0.62(+2.45%) |
Oct 18, 2005 | 25.30 | 25.45 | 25.14 | 25.18 | 79,870 | -0.18(-0.70%) |
Oct 17, 2005 | 25.38 | 25.39 | 25.14 | 25.36 | 71,359 | -0.01(-0.05%) |
Oct 14, 2005 | 24.90 | 25.37 | 24.86 | 25.37 | 123,242 | +0.68(+2.75%) |
Oct 13, 2005 | 24.59 | 24.93 | 24.56 | 24.69 | 252,050 | +0.09(+0.37%) |
Oct 12, 2005 | 24.96 | 24.96 | 24.44 | 24.60 | 234,537 | -0.38(-1.54%) |
Oct 11, 2005 | 25.09 | 25.28 | 24.96 | 24.98 | 185,928 | -0.04(-0.15%) |
Oct 10, 2005 | 26.30 | 26.30 | 24.94 | 25.02 | 100,656 | -0.70(-2.71%) |
Oct 07, 2005 | 25.47 | 25.77 | 25.30 | 25.72 | 89,690 | +0.17(+0.67%) |
Oct 06, 2005 | 25.39 | 25.77 | 25.31 | 25.55 | 137,481 | +0.09(+0.34%) |
Oct 05, 2005 | 26.14 | 26.14 | 25.46 | 25.46 | 106,875 | -0.75(-2.87%) |
Oct 04, 2005 | 26.72 | 26.81 | 26.21 | 26.21 | 72,832 | -0.52(-1.94%) |
Oct 03, 2005 | 26.82 | 26.98 | 26.67 | 26.73 | 182,163 | +0.00(+0.00%) |
Sep 30, 2005 | 26.57 | 26.81 | 26.54 | 26.73 | 83,634 | +0.18(+0.69%) |
Sep 29, 2005 | 25.86 | 26.59 | 25.78 | 26.55 | 120,787 | +0.69(+2.67%) |
Sep 28, 2005 | 26.04 | 26.04 | 25.37 | 25.86 | 156,303 | -0.17(-0.66%) |
Sep 27, 2005 | 26.21 | 26.21 | 25.94 | 26.03 | 161,377 | -0.16(-0.61%) |
Sep 26, 2005 | 25.78 | 26.25 | 25.78 | 26.19 | 89,690 | +0.48(+1.85%) |
Sep 23, 2005 | 25.71 | 25.94 | 25.66 | 25.71 | 55,483 | -0.12(-0.45%) |
Sep 22, 2005 | 25.48 | 25.83 | 25.07 | 25.83 | 130,280 | +0.19(+0.74%) |
Sep 21, 2005 | 25.99 | 25.99 | 25.61 | 25.64 | 85,107 | -0.34(-1.32%) |
Sep 20, 2005 | 26.09 | 26.43 | 25.98 | 25.98 | 109,330 | +0.01(+0.02%) |
Sep 19, 2005 | 26.53 | 26.53 | 25.97 | 25.97 | 58,429 | -0.76(-2.86%) |
Sep 16, 2005 | 26.72 | 26.74 | 26.50 | 26.74 | 258,106 | +0.13(+0.48%) |
Sep 15, 2005 | 26.36 | 26.61 | 26.36 | 26.61 | 53,519 | +0.21(+0.81%) |
Sep 14, 2005 | 26.46 | 26.55 | 26.25 | 26.39 | 112,767 | -0.06(-0.23%) |
Sep 13, 2005 | 27.07 | 27.07 | 26.45 | 26.46 | 120,296 | -0.61(-2.26%) |
Sep 12, 2005 | 26.82 | 27.11 | 26.69 | 27.07 | 71,032 | +0.24(+0.91%) |
Sep 09, 2005 | 26.71 | 26.83 | 26.67 | 26.82 | 57,120 | +0.09(+0.34%) |
Sep 08, 2005 | 26.77 | 26.93 | 26.61 | 26.73 | 105,239 | -0.15(-0.57%) |
Sep 07, 2005 | 26.73 | 26.88 | 26.67 | 26.88 | 75,942 | +0.10(+0.39%) |
Sep 06, 2005 | 26.21 | 26.80 | 26.21 | 26.78 | 138,791 | +0.65(+2.50%) |
Sep 02, 2005 | 26.30 | 26.36 | 26.03 | 26.13 | 128,643 | -0.23(-0.86%) |
Sep 01, 2005 | 26.30 | 26.83 | 26.22 | 26.35 | 144,519 | -0.01(-0.02%) |
Aug 31, 2005 | 25.71 | 26.42 | 25.67 | 26.36 | 91,163 | +0.65(+2.54%) |
Aug 30, 2005 | 25.60 | 25.78 | 25.57 | 25.70 | 75,124 | +0.04(+0.17%) |
Aug 29, 2005 | 25.83 | 25.91 | 25.60 | 25.66 | 94,600 | -0.27(-1.06%) |
Aug 26, 2005 | 26.14 | 26.14 | 25.84 | 25.94 | 118,987 | -0.18(-0.70%) |
Aug 25, 2005 | 26.04 | 26.27 | 26.03 | 26.12 | 81,507 | +0.13(+0.49%) |
Aug 24, 2005 | 25.81 | 26.35 | 25.81 | 25.99 | 94,273 | +0.12(+0.45%) |
Aug 23, 2005 | 25.72 | 25.88 | 25.72 | 25.88 | 169,070 | +0.09(+0.36%) |
Aug 22, 2005 | 25.57 | 25.78 | 25.54 | 25.78 | 91,327 | +0.26(+1.03%) |
Aug 19, 2005 | 25.69 | 25.75 | 25.52 | 25.52 | 138,464 | -0.23(-0.90%) |
Aug 18, 2005 | 25.61 | 25.81 | 25.57 | 25.75 | 84,944 | +0.02(+0.09%) |
Aug 17, 2005 | 25.64 | 25.97 | 25.62 | 25.73 | 89,363 | +0.10(+0.38%) |
Aug 16, 2005 | 25.71 | 25.95 | 25.63 | 25.63 | 97,219 | -0.01(-0.02%) |
Aug 15, 2005 | 25.42 | 26.03 | 25.36 | 25.64 | 182,981 | +0.24(+0.94%) |
Aug 12, 2005 | 25.66 | 25.84 | 24.97 | 25.40 | 411,136 | +0.32(+1.27%) |
Aug 11, 2005 | 24.62 | 25.33 | 24.62 | 25.08 | 130,280 | +0.54(+2.22%) |
Aug 10, 2005 | 24.76 | 25.05 | 24.52 | 24.54 | 137,154 | -0.16(-0.64%) |
Aug 09, 2005 | 24.67 | 25.04 | 24.67 | 24.70 | 148,120 | +0.04(+0.17%) |
Aug 08, 2005 | 25.51 | 25.51 | 24.34 | 24.65 | 243,375 | -0.89(-3.47%) |
Aug 05, 2005 | 26.14 | 26.14 | 25.36 | 25.54 | 196,075 | -0.67(-2.56%) |
Aug 04, 2005 | 26.73 | 26.73 | 26.21 | 26.21 | 227,990 | -0.52(-1.94%) |
Aug 03, 2005 | 26.73 | 26.76 | 26.52 | 26.73 | 94,600 | -0.06(-0.23%) |
Aug 02, 2005 | 26.46 | 26.79 | 26.36 | 26.79 | 91,654 | +0.31(+1.18%) |
Aug 01, 2005 | 26.52 | 26.60 | 26.28 | 26.48 | 153,357 | -0.04(-0.14%) |
Jul 29, 2005 | 26.36 | 26.52 | 26.33 | 26.52 | 159,740 | +0.09(+0.35%) |
Jul 28, 2005 | 25.63 | 26.43 | 25.63 | 26.43 | 232,410 | +0.72(+2.80%) |
Jul 27, 2005 | 25.88 | 25.88 | 25.05 | 25.70 | 604,102 | -0.14(-0.54%) |
Jul 26, 2005 | 26.40 | 26.43 | 25.75 | 25.84 | 198,530 | -0.56(-2.11%) |
Jul 25, 2005 | 26.70 | 26.71 | 26.09 | 26.40 | 82,325 | -0.30(-1.12%) |
Jul 22, 2005 | 26.52 | 26.70 | 26.20 | 26.70 | 86,908 | +0.18(+0.69%) |
Jul 21, 2005 | 26.77 | 26.79 | 26.28 | 26.52 | 140,428 | -0.31(-1.14%) |
Jul 20, 2005 | 26.50 | 26.84 | 26.34 | 26.82 | 81,016 | +0.33(+1.25%) |
Jul 19, 2005 | 26.18 | 26.55 | 26.16 | 26.49 | 81,998 | +0.31(+1.19%) |
Jul 18, 2005 | 26.27 | 26.33 | 26.05 | 26.18 | 109,330 | -0.21(-0.81%) |
Jul 15, 2005 | 26.30 | 26.39 | 25.98 | 26.39 | 256,469 | +0.03(+0.12%) |
Jul 14, 2005 | 27.32 | 27.32 | 26.32 | 26.36 | 507,701 | -0.96(-3.51%) |
Jul 13, 2005 | 27.81 | 27.81 | 27.30 | 27.32 | 66,613 | -0.48(-1.74%) |
Jul 12, 2005 | 27.92 | 27.95 | 27.56 | 27.81 | 84,453 | -0.05(-0.18%) |
Jul 11, 2005 | 27.37 | 27.86 | 27.22 | 27.86 | 126,025 | +0.55(+2.01%) |
Jul 08, 2005 | 26.58 | 27.34 | 26.57 | 27.31 | 138,136 | +0.65(+2.43%) |
Jul 07, 2005 | 26.39 | 26.72 | 26.24 | 26.66 | 86,744 | +0.12(+0.44%) |
Jul 06, 2005 | 26.85 | 26.97 | 26.43 | 26.54 | 172,998 | -0.42(-1.54%) |
Jul 05, 2005 | 26.01 | 26.96 | 26.01 | 26.96 | 153,030 | +0.89(+3.40%) |
Jul 01, 2005 | 25.79 | 26.07 | 25.69 | 26.07 | 110,476 | +0.34(+1.33%) |
Jun 30, 2005 | 26.00 | 26.03 | 25.66 | 25.73 | 81,507 | -0.21(-0.80%) |
Jun 29, 2005 | 25.99 | 26.09 | 25.84 | 25.94 | 73,814 | -0.03(-0.12%) |
Jun 28, 2005 | 25.72 | 25.97 | 25.62 | 25.97 | 140,428 | +0.19(+0.73%) |
Jun 27, 2005 | 25.86 | 25.89 | 25.77 | 25.78 | 121,769 | +0.04(+0.17%) |
Jun 24, 2005 | 25.91 | 26.01 | 25.69 | 25.73 | 158,922 | -0.26(-1.01%) |
Jun 23, 2005 | 25.92 | 26.11 | 25.86 | 26.00 | 102,456 | +0.05(+0.19%) |
Jun 22, 2005 | 26.05 | 26.15 | 25.95 | 25.95 | 97,383 | -0.04(-0.14%) |
Jun 21, 2005 | 26.35 | 26.38 | 25.99 | 25.99 | 104,093 | -0.35(-1.35%) |
Jun 20, 2005 | 26.51 | 26.57 | 26.33 | 26.34 | 154,667 | -0.17(-0.65%) |
Jun 17, 2005 | 26.35 | 26.58 | 26.32 | 26.51 | 430,285 | +0.29(+1.09%) |
Jun 16, 2005 | 26.15 | 26.24 | 26.06 | 26.22 | 125,534 | +0.04(+0.16%) |
Jun 15, 2005 | 26.20 | 26.43 | 26.09 | 26.18 | 272,836 | -0.32(-1.22%) |
Jun 14, 2005 | 25.95 | 26.50 | 25.93 | 26.50 | 292,312 | +0.60(+2.31%) |
Jun 13, 2005 | 25.70 | 25.93 | 25.70 | 25.91 | 86,580 | +0.20(+0.78%) |
Jun 10, 2005 | 25.88 | 25.94 | 25.64 | 25.70 | 105,402 | -0.10(-0.40%) |
Jun 09, 2005 | 25.88 | 25.88 | 25.66 | 25.81 | 153,194 | +0.02(+0.07%) |
Jun 08, 2005 | 25.84 | 26.06 | 25.79 | 25.79 | 155,976 | -0.12(-0.45%) |
Jun 07, 2005 | 25.58 | 26.06 | 25.58 | 25.91 | 220,134 | +0.37(+1.44%) |
Jun 06, 2005 | 25.28 | 25.64 | 25.26 | 25.54 | 443,706 | +0.28(+1.11%) |
Jun 03, 2005 | 25.40 | 25.59 | 25.26 | 25.26 | 128,480 | -0.14(-0.55%) |
Jun 02, 2005 | 25.18 | 25.54 | 25.15 | 25.40 | 250,904 | +0.21(+0.85%) |