Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.04 | 22.49 | 21.67 | 21.82 | 2,354,336 | -0.22(-0.98%) |
May 30, 2006 | 22.31 | 22.31 | 21.98 | 22.04 | 1,218,806 | -0.38(-1.69%) |
May 26, 2006 | 22.35 | 22.55 | 22.22 | 22.41 | 1,228,924 | +0.27(+1.22%) |
May 25, 2006 | 21.86 | 22.24 | 21.84 | 22.14 | 1,436,061 | +0.42(+1.95%) |
May 24, 2006 | 21.91 | 21.91 | 21.30 | 21.72 | 2,564,142 | -0.40(-1.83%) |
May 23, 2006 | 22.57 | 22.84 | 22.10 | 22.13 | 1,006,221 | -0.18(-0.81%) |
May 22, 2006 | 22.26 | 22.44 | 21.62 | 22.31 | 1,871,127 | +0.05(+0.24%) |
May 19, 2006 | 22.34 | 22.65 | 21.85 | 22.25 | 1,280,625 | -0.05(-0.24%) |
May 18, 2006 | 22.84 | 23.08 | 22.22 | 22.31 | 1,189,454 | -0.48(-2.09%) |
May 17, 2006 | 23.36 | 23.49 | 22.57 | 22.78 | 1,530,902 | -0.76(-3.21%) |
May 16, 2006 | 23.99 | 24.07 | 23.39 | 23.54 | 1,175,222 | -0.48(-1.99%) |
May 15, 2006 | 23.87 | 24.10 | 23.65 | 24.01 | 1,129,192 | -0.22(-0.89%) |
May 12, 2006 | 24.85 | 24.99 | 24.09 | 24.23 | 972,088 | -0.62(-2.50%) |
May 11, 2006 | 25.77 | 25.81 | 24.65 | 24.85 | 1,100,951 | -0.89(-3.46%) |
May 10, 2006 | 25.65 | 25.82 | 25.47 | 25.74 | 972,755 | +0.04(+0.17%) |
May 09, 2006 | 25.76 | 25.80 | 25.50 | 25.70 | 866,240 | +0.02(+0.07%) |
May 08, 2006 | 25.75 | 25.93 | 25.58 | 25.68 | 879,248 | +0.00(+0.00%) |
May 05, 2006 | 25.41 | 25.88 | 25.41 | 25.68 | 1,024,678 | +0.41(+1.64%) |
May 04, 2006 | 25.32 | 25.60 | 25.21 | 25.26 | 962,526 | -0.07(-0.28%) |
May 03, 2006 | 25.54 | 25.59 | 25.25 | 25.34 | 1,514,669 | +0.01(+0.04%) |
May 02, 2006 | 25.34 | 25.45 | 25.08 | 25.33 | 1,312,424 | -0.04(-0.14%) |
May 01, 2006 | 25.08 | 25.63 | 24.99 | 25.36 | 2,267,390 | +0.56(+2.25%) |
Apr 28, 2006 | 25.36 | 25.37 | 24.73 | 24.81 | 1,640,308 | -0.42(-1.68%) |
Apr 27, 2006 | 25.27 | 25.41 | 24.88 | 25.23 | 1,431,614 | -0.09(-0.36%) |
Apr 26, 2006 | 25.27 | 25.88 | 24.64 | 25.32 | 3,576,145 | +1.45(+6.07%) |
Apr 25, 2006 | 24.06 | 24.46 | 23.53 | 23.87 | 1,114,738 | -0.19(-0.79%) |
Apr 24, 2006 | 24.08 | 24.17 | 23.83 | 24.06 | 832,995 | -0.14(-0.59%) |
Apr 21, 2006 | 24.28 | 24.29 | 24.01 | 24.20 | 802,197 | -0.04(-0.15%) |
Apr 20, 2006 | 24.28 | 24.71 | 24.08 | 24.24 | 1,106,621 | -0.31(-1.28%) |
Apr 19, 2006 | 24.69 | 25.05 | 24.46 | 24.55 | 1,197,237 | +0.05(+0.22%) |
Apr 18, 2006 | 23.56 | 24.69 | 23.56 | 24.50 | 1,890,696 | +0.99(+4.21%) |
Apr 17, 2006 | 23.63 | 24.10 | 23.43 | 23.51 | 1,039,243 | -0.31(-1.32%) |
Apr 13, 2006 | 23.92 | 24.08 | 23.09 | 23.83 | 921,610 | -0.09(-0.38%) |
Apr 12, 2006 | 23.88 | 24.09 | 23.66 | 23.92 | 1,162,213 | -0.12(-0.49%) |
Apr 11, 2006 | 25.23 | 25.36 | 23.93 | 24.03 | 1,747,823 | -1.08(-4.30%) |
Apr 10, 2006 | 24.80 | 25.36 | 24.60 | 25.11 | 2,175,329 | +0.39(+1.56%) |
Apr 07, 2006 | 25.07 | 25.17 | 24.69 | 24.72 | 812,760 | -0.32(-1.29%) |
Apr 06, 2006 | 25.02 | 25.23 | 24.82 | 25.05 | 1,696,011 | +0.25(+1.02%) |
Apr 05, 2006 | 25.09 | 25.21 | 24.63 | 24.80 | 1,297,303 | -0.30(-1.18%) |
Apr 04, 2006 | 24.88 | 25.24 | 24.54 | 25.09 | 1,178,224 | +0.46(+1.86%) |
Apr 03, 2006 | 24.87 | 25.09 | 24.59 | 24.63 | 910,936 | +0.17(+0.70%) |
Mar 31, 2006 | 24.91 | 24.94 | 24.43 | 24.46 | 886,475 | -0.32(-1.31%) |
Mar 30, 2006 | 25.18 | 25.34 | 24.65 | 24.79 | 543,359 | -0.29(-1.15%) |
Mar 29, 2006 | 24.85 | 25.10 | 24.72 | 25.08 | 857,345 | +0.43(+1.75%) |
Mar 28, 2006 | 24.88 | 24.89 | 24.54 | 24.64 | 1,003,664 | -0.17(-0.69%) |
Mar 27, 2006 | 24.51 | 24.82 | 24.31 | 24.81 | 1,031,905 | +0.44(+1.81%) |
Mar 24, 2006 | 24.24 | 24.37 | 24.02 | 24.37 | 601,064 | +0.00(+0.00%) |
Mar 23, 2006 | 24.09 | 24.43 | 24.09 | 24.37 | 1,309,867 | +0.14(+0.59%) |
Mar 22, 2006 | 23.72 | 24.27 | 23.62 | 24.23 | 1,077,713 | +0.51(+2.16%) |
Mar 21, 2006 | 24.09 | 24.23 | 23.70 | 23.72 | 1,106,065 | -0.51(-2.12%) |
Mar 20, 2006 | 24.10 | 24.36 | 23.97 | 24.23 | 701,797 | +0.13(+0.56%) |
Mar 17, 2006 | 24.36 | 24.36 | 23.94 | 24.09 | 726,036 | -0.27(-1.11%) |
Mar 16, 2006 | 24.23 | 24.39 | 24.04 | 24.36 | 1,478,200 | +0.40(+1.65%) |
Mar 15, 2006 | 23.71 | 24.01 | 23.68 | 23.97 | 1,298,192 | +0.26(+1.10%) |
Mar 14, 2006 | 23.36 | 23.71 | 23.36 | 23.71 | 1,646,423 | +0.35(+1.50%) |
Mar 13, 2006 | 23.11 | 23.45 | 23.08 | 23.36 | 1,321,875 | +0.25(+1.09%) |
Mar 10, 2006 | 22.91 | 23.47 | 22.91 | 23.11 | 1,051,251 | +0.24(+1.06%) |
Mar 09, 2006 | 22.99 | 23.06 | 22.75 | 22.86 | 1,530,902 | -0.15(-0.66%) |
Mar 08, 2006 | 23.11 | 24.15 | 22.54 | 23.02 | 3,629,736 | -1.68(-6.81%) |
Mar 07, 2006 | 25.05 | 25.15 | 24.47 | 24.70 | 1,415,047 | -0.34(-1.37%) |
Mar 06, 2006 | 25.42 | 25.60 | 24.96 | 25.04 | 1,477,644 | -0.20(-0.78%) |
Mar 03, 2006 | 25.18 | 25.65 | 25.01 | 25.24 | 1,535,238 | -0.13(-0.50%) |
Mar 02, 2006 | 25.11 | 25.90 | 24.83 | 25.36 | 2,823,980 | +0.19(+0.75%) |
Mar 01, 2006 | 25.72 | 25.76 | 25.14 | 25.17 | 1,118,518 | -0.40(-1.55%) |
Feb 28, 2006 | 25.76 | 25.86 | 25.47 | 25.57 | 2,092,607 | -0.19(-0.73%) |
Feb 27, 2006 | 25.52 | 25.97 | 25.52 | 25.76 | 1,531,903 | +0.30(+1.17%) |
Feb 24, 2006 | 25.54 | 25.61 | 25.21 | 25.46 | 557,591 | -0.13(-0.49%) |
Feb 23, 2006 | 25.65 | 25.84 | 25.49 | 25.59 | 638,978 | -0.05(-0.21%) |
Feb 22, 2006 | 25.42 | 25.65 | 25.32 | 25.64 | 747,828 | +0.40(+1.57%) |
Feb 21, 2006 | 25.40 | 25.46 | 24.96 | 25.25 | 1,292,855 | -0.06(-0.25%) |
Feb 17, 2006 | 25.15 | 25.36 | 24.90 | 25.31 | 885,252 | +0.25(+1.00%) |
Feb 16, 2006 | 24.87 | 25.32 | 24.87 | 25.06 | 764,950 | +0.19(+0.76%) |
Feb 15, 2006 | 24.84 | 25.04 | 24.68 | 24.87 | 1,149,427 | +0.06(+0.25%) |
Feb 14, 2006 | 24.33 | 24.89 | 24.09 | 24.81 | 1,084,940 | +0.40(+1.62%) |
Feb 13, 2006 | 24.36 | 24.54 | 24.27 | 24.41 | 979,870 | -0.16(-0.66%) |
Feb 10, 2006 | 24.56 | 24.57 | 23.39 | 24.57 | 2,102,058 | -0.02(-0.07%) |
Feb 09, 2006 | 24.69 | 25.14 | 24.51 | 24.59 | 2,147,088 | +0.10(+0.40%) |
Feb 08, 2006 | 25.36 | 25.36 | 24.34 | 24.49 | 2,094,275 | -0.92(-3.61%) |
Feb 07, 2006 | 25.82 | 26.08 | 25.37 | 25.41 | 1,392,032 | -0.65(-2.49%) |
Feb 06, 2006 | 26.35 | 26.35 | 25.68 | 26.06 | 1,649,425 | +0.33(+1.29%) |
Feb 03, 2006 | 25.63 | 25.78 | 25.21 | 25.72 | 1,854,005 | -0.07(-0.28%) |
Feb 02, 2006 | 25.99 | 26.24 | 25.74 | 25.79 | 1,026,012 | -0.23(-0.90%) |
Feb 01, 2006 | 26.26 | 26.50 | 26.00 | 26.03 | 864,683 | -0.46(-1.73%) |
Jan 31, 2006 | 25.60 | 26.76 | 25.60 | 26.49 | 1,374,687 | +0.04(+0.14%) |
Jan 30, 2006 | 26.08 | 26.61 | 26.05 | 26.45 | 1,782,958 | +0.49(+1.91%) |
Jan 27, 2006 | 24.93 | 25.99 | 24.92 | 25.96 | 2,107,172 | +1.19(+4.79%) |
Jan 26, 2006 | 24.78 | 24.94 | 24.63 | 24.77 | 920,053 | -0.01(-0.04%) |
Jan 25, 2006 | 24.86 | 25.17 | 24.75 | 24.78 | 948,516 | +0.03(+0.11%) |
Jan 24, 2006 | 24.36 | 24.87 | 24.36 | 24.75 | 745,271 | +0.47(+1.93%) |
Jan 23, 2006 | 24.22 | 24.45 | 24.22 | 24.28 | 523,235 | +0.06(+0.26%) |
Jan 20, 2006 | 24.61 | 24.70 | 24.22 | 24.22 | 675,891 | -0.45(-1.82%) |
Jan 19, 2006 | 24.19 | 24.79 | 24.17 | 24.67 | 1,358,677 | +0.59(+2.47%) |
Jan 18, 2006 | 23.98 | 24.26 | 23.89 | 24.08 | 653,099 | +0.01(+0.04%) |
Jan 17, 2006 | 24.01 | 24.27 | 24.01 | 24.07 | 835,775 | +0.05(+0.22%) |
Jan 13, 2006 | 24.70 | 24.71 | 23.97 | 24.01 | 1,376,244 | -0.69(-2.80%) |
Jan 12, 2006 | 24.80 | 24.83 | 24.53 | 24.71 | 1,172,442 | -0.31(-1.26%) |
Jan 11, 2006 | 25.17 | 25.35 | 25.02 | 25.02 | 914,939 | -0.14(-0.57%) |
Jan 10, 2006 | 25.10 | 25.35 | 24.67 | 25.17 | 1,202,907 | -0.02(-0.07%) |
Jan 09, 2006 | 25.23 | 25.39 | 25.16 | 25.18 | 1,012,225 | +0.00(+0.00%) |
Jan 06, 2006 | 25.18 | 25.30 | 25.12 | 25.18 | 1,139,087 | +0.01(+0.04%) |
Jan 05, 2006 | 25.27 | 25.54 | 24.90 | 25.17 | 1,065,038 | -0.05(-0.18%) |
Jan 04, 2006 | 24.92 | 25.25 | 24.69 | 25.22 | 966,973 | +0.39(+1.56%) |
Jan 03, 2006 | 24.82 | 24.90 | 24.55 | 24.83 | 1,157,988 | +0.13(+0.51%) |
Dec 30, 2005 | 24.93 | 24.87 | 24.61 | 24.71 | 399,709 | -0.22(-0.90%) |
Dec 29, 2005 | 24.99 | 25.18 | 24.88 | 24.93 | 564,929 | -0.12(-0.47%) |
Dec 28, 2005 | 24.80 | 25.17 | 24.80 | 25.05 | 1,046,025 | +0.40(+1.64%) |
Dec 27, 2005 | 25.12 | 25.12 | 24.64 | 24.64 | 913,493 | -0.58(-2.28%) |
Dec 23, 2005 | 24.92 | 25.26 | 24.81 | 25.22 | 716,807 | +0.24(+0.97%) |
Dec 22, 2005 | 24.72 | 25.00 | 24.72 | 24.98 | 1,069,485 | +0.24(+0.98%) |
Dec 21, 2005 | 24.33 | 24.80 | 24.33 | 24.73 | 1,310,756 | +0.45(+1.85%) |
Dec 20, 2005 | 24.01 | 24.41 | 24.01 | 24.28 | 913,271 | +0.21(+0.86%) |
Dec 19, 2005 | 24.02 | 24.36 | 23.95 | 24.08 | 1,132,527 | +0.05(+0.22%) |
Dec 16, 2005 | 23.83 | 24.14 | 23.92 | 24.02 | 1,392,032 | +0.19(+0.79%) |
Dec 15, 2005 | 24.01 | 23.92 | 23.67 | 23.83 | 670,221 | -0.18(-0.75%) |
Dec 14, 2005 | 24.26 | 24.26 | 23.90 | 24.01 | 892,590 | -0.41(-1.69%) |
Dec 13, 2005 | 24.37 | 24.58 | 24.10 | 24.43 | 670,666 | +0.09(+0.37%) |
Dec 12, 2005 | 24.32 | 24.50 | 24.18 | 24.34 | 570,155 | +0.07(+0.30%) |
Dec 09, 2005 | 24.39 | 24.44 | 24.21 | 24.27 | 614,740 | -0.18(-0.74%) |
Dec 08, 2005 | 24.42 | 24.72 | 24.28 | 24.45 | 1,153,541 | -0.33(-1.34%) |
Dec 07, 2005 | 25.07 | 25.07 | 24.60 | 24.78 | 1,190,788 | -0.47(-1.85%) |
Dec 06, 2005 | 25.63 | 25.80 | 25.22 | 25.25 | 1,367,349 | -0.20(-0.78%) |
Dec 05, 2005 | 24.63 | 25.48 | 24.59 | 25.44 | 1,759,053 | +0.58(+2.35%) |
Dec 02, 2005 | 24.72 | 25.30 | 24.65 | 24.86 | 1,622,963 | +0.18(+0.73%) |
Dec 01, 2005 | 24.42 | 24.79 | 24.12 | 24.68 | 1,534,126 | +0.42(+1.74%) |
Nov 30, 2005 | 24.17 | 24.36 | 23.99 | 24.26 | 1,289,298 | +0.36(+1.51%) |
Nov 29, 2005 | 23.92 | 24.34 | 23.84 | 23.90 | 824,434 | -0.04(-0.19%) |
Nov 28, 2005 | 24.37 | 24.47 | 23.92 | 23.94 | 706,690 | -0.48(-1.95%) |
Nov 25, 2005 | 24.32 | 24.51 | 24.20 | 24.42 | 146,096 | +0.10(+0.41%) |
Nov 23, 2005 | 24.39 | 24.54 | 24.32 | 24.32 | 629,639 | -0.18(-0.73%) |
Nov 22, 2005 | 24.35 | 24.62 | 24.28 | 24.50 | 1,003,330 | +0.01(+0.04%) |
Nov 21, 2005 | 24.49 | 24.73 | 24.37 | 24.49 | 1,185,451 | +0.13(+0.55%) |
Nov 18, 2005 | 24.22 | 24.72 | 24.27 | 24.36 | 1,154,097 | +0.13(+0.56%) |
Nov 17, 2005 | 24.01 | 24.26 | 23.98 | 24.22 | 704,911 | +0.26(+1.09%) |
Nov 16, 2005 | 23.90 | 24.08 | 23.69 | 23.96 | 747,383 | +0.06(+0.26%) |
Nov 15, 2005 | 23.92 | 24.24 | 23.68 | 23.90 | 1,009,223 | +0.00(+0.00%) |
Nov 14, 2005 | 24.37 | 24.44 | 23.61 | 23.90 | 4,060,688 | +1.09(+4.77%) |
Nov 11, 2005 | 22.49 | 22.86 | 22.46 | 22.81 | 449,742 | +0.32(+1.44%) |
Nov 10, 2005 | 22.69 | 22.75 | 22.17 | 22.49 | 1,117,072 | -0.21(-0.91%) |
Nov 09, 2005 | 22.72 | 22.88 | 22.49 | 22.69 | 896,148 | -0.03(-0.12%) |
Nov 08, 2005 | 22.73 | 22.78 | 22.50 | 22.72 | 941,178 | -0.15(-0.67%) |
Nov 07, 2005 | 22.35 | 23.01 | 22.45 | 22.87 | 700,797 | +0.52(+2.33%) |
Nov 04, 2005 | 22.66 | 22.89 | 22.33 | 22.35 | 951,963 | -0.39(-1.70%) |
Nov 03, 2005 | 22.94 | 23.06 | 22.64 | 22.74 | 868,797 | -0.06(-0.28%) |
Nov 02, 2005 | 22.40 | 23.05 | 22.40 | 22.80 | 616,741 | +0.30(+1.32%) |
Nov 01, 2005 | 22.30 | 22.57 | 22.28 | 22.50 | 698,795 | +0.08(+0.36%) |
Oct 31, 2005 | 22.33 | 22.91 | 22.33 | 22.42 | 1,326,878 | +0.09(+0.40%) |
Oct 28, 2005 | 22.65 | 22.75 | 22.32 | 22.33 | 1,003,442 | -0.07(-0.32%) |
Oct 27, 2005 | 22.46 | 22.67 | 22.25 | 22.40 | 914,049 | -0.23(-1.03%) |
Oct 26, 2005 | 22.68 | 23.08 | 22.28 | 22.64 | 929,726 | -0.04(-0.16%) |
Oct 25, 2005 | 22.83 | 22.91 | 22.48 | 22.67 | 1,538,351 | -0.05(-0.24%) |
Oct 24, 2005 | 22.84 | 23.11 | 22.49 | 22.73 | 1,014,782 | +0.03(+0.12%) |
Oct 21, 2005 | 22.67 | 22.91 | 22.58 | 22.70 | 955,632 | +0.25(+1.12%) |
Oct 20, 2005 | 22.84 | 23.49 | 22.45 | 22.45 | 1,384,694 | -0.33(-1.46%) |
Oct 19, 2005 | 22.57 | 22.78 | 22.40 | 22.78 | 911,269 | +0.13(+0.56%) |
Oct 18, 2005 | 22.90 | 23.29 | 22.64 | 22.66 | 1,118,518 | -0.34(-1.49%) |
Oct 17, 2005 | 22.54 | 23.05 | 22.51 | 23.00 | 1,025,456 | +0.42(+1.87%) |
Oct 14, 2005 | 22.49 | 22.74 | 22.39 | 22.57 | 843,336 | +0.33(+1.50%) |
Oct 13, 2005 | 22.47 | 22.66 | 22.13 | 22.24 | 834,330 | -0.17(-0.76%) |
Oct 12, 2005 | 22.46 | 22.57 | 22.27 | 22.41 | 1,159,879 | -0.27(-1.19%) |
Oct 11, 2005 | 23.08 | 23.24 | 22.63 | 22.68 | 1,140,977 | -0.39(-1.68%) |
Oct 10, 2005 | 23.38 | 23.60 | 23.05 | 23.07 | 730,261 | -0.30(-1.27%) |
Oct 07, 2005 | 23.25 | 23.74 | 23.20 | 23.37 | 833,329 | +0.32(+1.41%) |
Oct 06, 2005 | 23.46 | 23.65 | 22.84 | 23.04 | 2,200,456 | -0.40(-1.73%) |
Oct 05, 2005 | 24.23 | 24.28 | 23.45 | 23.45 | 786,187 | -0.91(-3.73%) |
Oct 04, 2005 | 24.71 | 24.73 | 24.30 | 24.36 | 827,770 | -0.35(-1.42%) |
Oct 03, 2005 | 25.03 | 25.03 | 24.45 | 24.71 | 1,239,598 | -0.20(-0.79%) |
Sep 30, 2005 | 24.63 | 25.00 | 24.56 | 24.90 | 868,463 | +0.31(+1.24%) |
Sep 29, 2005 | 24.50 | 24.69 | 24.21 | 24.60 | 1,265,282 | +0.17(+0.70%) |
Sep 28, 2005 | 24.63 | 24.81 | 24.42 | 24.43 | 877,581 | -0.20(-0.80%) |
Sep 27, 2005 | 24.43 | 24.73 | 24.24 | 24.63 | 1,516,559 | +0.30(+1.22%) |
Sep 26, 2005 | 24.81 | 24.81 | 24.18 | 24.33 | 1,934,169 | -0.40(-1.60%) |
Sep 23, 2005 | 24.71 | 24.88 | 24.43 | 24.72 | 1,727,588 | -0.03(-0.11%) |
Sep 22, 2005 | 23.86 | 25.00 | 23.81 | 24.75 | 2,440,393 | +1.02(+4.28%) |
Sep 21, 2005 | 23.74 | 24.20 | 23.52 | 23.74 | 1,407,153 | -0.05(-0.23%) |
Sep 20, 2005 | 24.32 | 24.36 | 23.75 | 23.79 | 1,263,503 | -0.41(-1.71%) |
Sep 19, 2005 | 24.29 | 24.55 | 23.95 | 24.20 | 1,614,068 | -0.12(-0.48%) |
Sep 16, 2005 | 23.84 | 24.34 | 23.83 | 24.32 | 2,821,201 | +0.83(+3.52%) |
Sep 15, 2005 | 23.89 | 23.94 | 23.45 | 23.49 | 1,393,144 | -0.44(-1.84%) |
Sep 14, 2005 | 24.01 | 24.15 | 23.75 | 23.93 | 879,137 | +0.11(+0.45%) |
Sep 13, 2005 | 23.63 | 23.99 | 23.61 | 23.83 | 1,650,092 | +0.23(+0.99%) |
Sep 12, 2005 | 23.56 | 23.70 | 23.38 | 23.59 | 1,274,732 | -0.04(-0.15%) |
Sep 09, 2005 | 23.56 | 23.65 | 23.31 | 23.63 | 1,319,873 | +0.24(+1.04%) |
Sep 08, 2005 | 23.38 | 23.66 | 23.04 | 23.38 | 1,702,126 | -0.18(-0.76%) |
Sep 07, 2005 | 23.90 | 24.00 | 23.49 | 23.56 | 1,602,060 | -0.18(-0.76%) |
Sep 06, 2005 | 23.76 | 24.24 | 23.49 | 23.74 | 3,087,266 | +0.28(+1.19%) |
Sep 02, 2005 | 23.16 | 23.74 | 23.01 | 23.47 | 2,895,583 | +0.36(+1.56%) |
Sep 01, 2005 | 23.38 | 23.83 | 22.93 | 23.11 | 2,403,035 | +0.36(+1.58%) |
Aug 31, 2005 | 21.95 | 22.75 | 21.95 | 22.75 | 2,509,772 | +0.83(+3.77%) |
Aug 30, 2005 | 22.04 | 22.13 | 21.68 | 21.92 | 1,128,413 | -0.16(-0.73%) |
Aug 29, 2005 | 22.16 | 22.17 | 21.78 | 22.08 | 1,242,934 | +0.26(+1.20%) |
Aug 26, 2005 | 21.81 | 21.98 | 21.57 | 21.82 | 1,376,466 | -0.08(-0.37%) |
Aug 25, 2005 | 21.50 | 21.95 | 21.50 | 21.90 | 939,733 | +0.42(+1.97%) |
Aug 24, 2005 | 21.41 | 21.71 | 21.39 | 21.48 | 898,261 | +0.04(+0.21%) |
Aug 23, 2005 | 21.61 | 21.68 | 21.39 | 21.43 | 1,185,117 | -0.09(-0.42%) |
Aug 22, 2005 | 21.50 | 21.59 | 21.41 | 21.52 | 750,830 | +0.07(+0.34%) |
Aug 19, 2005 | 21.59 | 21.66 | 21.43 | 21.45 | 599,841 | -0.03(-0.13%) |
Aug 18, 2005 | 21.59 | 21.64 | 21.41 | 21.48 | 865,795 | -0.21(-0.95%) |
Aug 17, 2005 | 21.50 | 21.81 | 21.50 | 21.68 | 891,479 | +0.08(+0.37%) |
Aug 16, 2005 | 22.05 | 22.11 | 21.51 | 21.60 | 995,770 | -0.40(-1.84%) |
Aug 15, 2005 | 22.08 | 22.13 | 21.69 | 22.01 | 676,003 | -0.19(-0.85%) |
Aug 12, 2005 | 22.66 | 22.68 | 22.12 | 22.20 | 1,766,502 | -0.56(-2.45%) |
Aug 11, 2005 | 22.52 | 22.76 | 22.43 | 22.75 | 1,250,828 | +0.32(+1.44%) |
Aug 10, 2005 | 22.75 | 22.77 | 22.33 | 22.43 | 1,459,410 | -0.15(-0.68%) |
Aug 09, 2005 | 22.75 | 22.84 | 22.44 | 22.58 | 1,759,164 | -0.17(-0.75%) |
Aug 08, 2005 | 23.39 | 23.44 | 22.66 | 22.75 | 1,498,658 | -0.66(-2.80%) |
Aug 05, 2005 | 23.02 | 23.55 | 22.84 | 23.41 | 2,326,095 | +0.46(+2.00%) |
Aug 04, 2005 | 23.60 | 23.65 | 22.95 | 22.95 | 1,444,623 | -0.70(-2.97%) |
Aug 03, 2005 | 23.90 | 23.91 | 23.24 | 23.65 | 1,238,597 | -0.20(-0.83%) |
Aug 02, 2005 | 23.69 | 23.88 | 23.47 | 23.85 | 1,824,541 | +0.28(+1.18%) |
Aug 01, 2005 | 24.19 | 24.19 | 23.21 | 23.57 | 2,204,793 | -0.55(-2.27%) |
Jul 29, 2005 | 24.20 | 24.60 | 24.01 | 24.12 | 1,831,323 | +0.02(+0.07%) |
Jul 28, 2005 | 23.80 | 24.25 | 23.57 | 24.10 | 1,502,550 | +0.28(+1.17%) |
Jul 27, 2005 | 22.93 | 23.89 | 22.92 | 23.83 | 4,619,836 | +1.51(+6.77%) |
Jul 26, 2005 | 22.50 | 22.50 | 22.19 | 22.31 | 746,938 | -0.10(-0.44%) |
Jul 25, 2005 | 22.70 | 22.88 | 22.21 | 22.41 | 690,790 | -0.29(-1.27%) |
Jul 22, 2005 | 22.48 | 22.78 | 22.34 | 22.70 | 870,131 | +0.22(+0.96%) |
Jul 21, 2005 | 22.75 | 22.80 | 22.35 | 22.49 | 1,040,133 | -0.41(-1.81%) |
Jul 20, 2005 | 22.70 | 23.23 | 22.57 | 22.90 | 1,072,265 | +0.20(+0.87%) |
Jul 19, 2005 | 22.53 | 23.30 | 22.17 | 22.70 | 2,433,388 | +0.81(+3.70%) |
Jul 18, 2005 | 22.03 | 22.11 | 21.77 | 21.89 | 631,306 | -0.10(-0.45%) |
Jul 15, 2005 | 22.21 | 22.22 | 21.85 | 21.99 | 705,133 | -0.24(-1.09%) |
Jul 14, 2005 | 22.05 | 22.24 | 21.87 | 22.23 | 1,143,090 | +0.19(+0.86%) |
Jul 13, 2005 | 22.17 | 22.18 | 21.95 | 22.04 | 765,284 | -0.09(-0.41%) |
Jul 12, 2005 | 22.01 | 22.31 | 21.78 | 22.13 | 969,419 | +0.13(+0.61%) |
Jul 11, 2005 | 21.72 | 22.06 | 21.70 | 22.00 | 1,237,374 | -0.42(-1.89%) |
Jul 08, 2005 | 22.16 | 22.45 | 21.84 | 22.42 | 698,684 | +0.30(+1.34%) |
Jul 07, 2005 | 21.81 | 22.13 | 21.59 | 22.13 | 985,207 | +0.20(+0.90%) |
Jul 06, 2005 | 22.40 | 22.44 | 21.90 | 21.93 | 771,621 | -0.44(-1.97%) |
Jul 05, 2005 | 22.00 | 22.56 | 21.80 | 22.37 | 902,486 | +0.37(+1.68%) |
Jul 01, 2005 | 22.17 | 22.26 | 21.97 | 22.00 | 540,802 | -0.11(-0.49%) |
Jun 30, 2005 | 22.44 | 22.54 | 21.96 | 22.11 | 874,023 | -0.29(-1.29%) |
Jun 29, 2005 | 22.37 | 22.57 | 22.13 | 22.40 | 1,065,483 | +0.04(+0.20%) |
Jun 28, 2005 | 22.17 | 22.37 | 22.09 | 22.35 | 1,044,135 | +0.36(+1.64%) |
Jun 27, 2005 | 21.90 | 22.07 | 21.59 | 21.99 | 1,250,605 | -0.23(-1.05%) |
Jun 24, 2005 | 22.26 | 22.44 | 21.99 | 22.22 | 833,329 | -0.04(-0.20%) |
Jun 23, 2005 | 22.76 | 22.76 | 22.13 | 22.27 | 1,227,256 | -0.58(-2.52%) |
Jun 22, 2005 | 23.34 | 23.34 | 22.35 | 22.84 | 2,119,959 | -0.58(-2.46%) |
Jun 21, 2005 | 22.75 | 23.62 | 22.75 | 23.42 | 4,968,289 | +1.49(+6.81%) |
Jun 20, 2005 | 21.41 | 21.95 | 21.23 | 21.93 | 2,091,384 | +0.45(+2.09%) |
Jun 17, 2005 | 21.77 | 21.84 | 21.41 | 21.48 | 1,405,930 | -0.20(-0.91%) |
Jun 16, 2005 | 21.57 | 21.95 | 21.44 | 21.68 | 1,376,800 | +0.11(+0.50%) |
Jun 15, 2005 | 21.76 | 21.89 | 21.33 | 21.57 | 1,261,057 | -0.17(-0.79%) |
Jun 14, 2005 | 21.57 | 21.82 | 21.40 | 21.74 | 1,092,945 | +0.13(+0.62%) |
Jun 13, 2005 | 21.32 | 21.80 | 21.17 | 21.60 | 1,249,493 | +0.10(+0.46%) |
Jun 10, 2005 | 21.26 | 21.50 | 21.12 | 21.50 | 907,378 | +0.24(+1.14%) |
Jun 09, 2005 | 20.69 | 21.63 | 20.64 | 21.26 | 5,231,463 | -1.17(-5.21%) |
Jun 08, 2005 | 22.75 | 22.89 | 22.31 | 22.43 | 943,513 | -0.28(-1.23%) |
Jun 07, 2005 | 22.72 | 23.09 | 22.67 | 22.71 | 564,707 | -0.01(-0.04%) |
Jun 06, 2005 | 22.49 | 22.74 | 22.40 | 22.72 | 650,653 | +0.28(+1.24%) |
Jun 03, 2005 | 22.36 | 22.57 | 22.28 | 22.44 | 830,105 | -0.01(-0.04%) |
Jun 02, 2005 | 22.86 | 22.93 | 22.45 | 22.45 | 851,230 | -0.51(-2.23%) |