Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.61 | 25.43 | 24.40 | 25.20 | 814,783 | +0.71(+2.90%) |
May 30, 2006 | 25.97 | 26.08 | 24.41 | 24.49 | 565,622 | -1.72(-6.57%) |
May 26, 2006 | 25.74 | 26.50 | 25.48 | 26.21 | 562,470 | +0.70(+2.73%) |
May 25, 2006 | 24.61 | 25.77 | 24.44 | 25.52 | 729,233 | +1.28(+5.28%) |
May 24, 2006 | 24.08 | 24.80 | 23.32 | 24.24 | 992,700 | +0.14(+0.58%) |
May 23, 2006 | 24.15 | 24.57 | 23.96 | 24.10 | 1,080,134 | +0.31(+1.30%) |
May 22, 2006 | 24.38 | 24.57 | 22.67 | 23.79 | 1,627,757 | -0.99(-4.00%) |
May 19, 2006 | 25.26 | 25.73 | 23.84 | 24.78 | 1,500,711 | -0.73(-2.87%) |
May 18, 2006 | 25.99 | 26.45 | 25.43 | 25.51 | 565,366 | -0.31(-1.20%) |
May 17, 2006 | 26.68 | 27.08 | 25.46 | 25.82 | 918,865 | -0.82(-3.06%) |
May 16, 2006 | 26.59 | 27.16 | 26.04 | 26.63 | 799,642 | +0.00(+0.00%) |
May 15, 2006 | 27.07 | 27.16 | 26.05 | 26.63 | 1,065,822 | -0.72(-2.62%) |
May 12, 2006 | 27.92 | 28.08 | 27.25 | 27.35 | 982,537 | -0.68(-2.41%) |
May 11, 2006 | 28.87 | 29.05 | 27.96 | 28.03 | 839,269 | -0.73(-2.54%) |
May 10, 2006 | 28.77 | 28.81 | 28.44 | 28.76 | 505,741 | +0.13(+0.44%) |
May 09, 2006 | 28.60 | 28.93 | 28.59 | 28.63 | 429,450 | +0.00(+0.00%) |
May 08, 2006 | 28.30 | 28.91 | 28.20 | 28.63 | 573,391 | +0.36(+1.27%) |
May 05, 2006 | 28.13 | 28.41 | 27.98 | 28.27 | 585,747 | +0.18(+0.65%) |
May 04, 2006 | 28.18 | 28.33 | 27.84 | 28.09 | 748,581 | -0.08(-0.30%) |
May 03, 2006 | 28.26 | 28.27 | 27.71 | 28.17 | 527,767 | -0.01(-0.03%) |
May 02, 2006 | 27.90 | 28.34 | 27.68 | 28.18 | 518,137 | +0.41(+1.49%) |
May 01, 2006 | 27.82 | 28.06 | 27.56 | 27.77 | 652,925 | +0.11(+0.41%) |
Apr 28, 2006 | 27.02 | 27.73 | 26.80 | 27.65 | 488,668 | +0.74(+2.74%) |
Apr 27, 2006 | 27.44 | 27.69 | 26.65 | 26.92 | 1,012,535 | -0.90(-3.24%) |
Apr 26, 2006 | 27.60 | 28.19 | 27.57 | 27.82 | 343,275 | +0.20(+0.74%) |
Apr 25, 2006 | 28.34 | 28.34 | 27.45 | 27.61 | 560,469 | -0.51(-1.83%) |
Apr 24, 2006 | 28.23 | 28.40 | 27.83 | 28.13 | 376,987 | -0.06(-0.22%) |
Apr 21, 2006 | 28.06 | 28.68 | 27.75 | 28.19 | 429,729 | +0.34(+1.21%) |
Apr 20, 2006 | 28.46 | 28.46 | 27.63 | 27.85 | 876,069 | -0.80(-2.80%) |
Apr 19, 2006 | 28.79 | 29.10 | 28.01 | 28.65 | 578,276 | -0.11(-0.37%) |
Apr 18, 2006 | 27.17 | 28.94 | 27.25 | 28.76 | 1,193,610 | +1.59(+5.85%) |
Apr 17, 2006 | 27.18 | 27.47 | 26.90 | 27.17 | 586,583 | +0.32(+1.18%) |
Apr 13, 2006 | 27.03 | 27.28 | 26.72 | 26.85 | 695,423 | -0.28(-1.04%) |
Apr 12, 2006 | 26.93 | 27.44 | 26.80 | 27.13 | 805,762 | +0.20(+0.76%) |
Apr 11, 2006 | 27.81 | 28.36 | 26.72 | 26.93 | 1,341,587 | -0.88(-3.16%) |
Apr 10, 2006 | 28.01 | 29.26 | 25.34 | 27.81 | 4,230,559 | -1.85(-6.24%) |
Apr 07, 2006 | 30.59 | 30.59 | 29.22 | 29.66 | 878,462 | -0.84(-2.74%) |
Apr 06, 2006 | 30.23 | 30.61 | 29.86 | 30.50 | 976,480 | +0.41(+1.36%) |
Apr 05, 2006 | 30.09 | 30.67 | 29.83 | 30.09 | 1,021,708 | +0.00(+0.00%) |
Apr 04, 2006 | 30.77 | 30.78 | 29.87 | 30.09 | 832,200 | +0.02(+0.07%) |
Apr 03, 2006 | 30.23 | 30.94 | 29.75 | 30.07 | 854,109 | -0.06(-0.21%) |
Mar 31, 2006 | 29.74 | 30.55 | 29.29 | 30.13 | 1,070,710 | +0.30(+0.99%) |
Mar 30, 2006 | 30.00 | 30.66 | 29.72 | 29.83 | 1,031,817 | -0.27(-0.89%) |
Mar 29, 2006 | 29.38 | 30.60 | 29.36 | 30.10 | 1,498,113 | +0.97(+3.33%) |
Mar 28, 2006 | 28.83 | 29.45 | 28.65 | 29.13 | 1,283,984 | +0.27(+0.93%) |
Mar 27, 2006 | 28.31 | 28.89 | 28.23 | 28.86 | 814,174 | +0.60(+2.14%) |
Mar 24, 2006 | 28.01 | 28.41 | 27.82 | 28.26 | 1,313,898 | +0.27(+0.98%) |
Mar 23, 2006 | 27.34 | 28.07 | 27.29 | 27.98 | 1,272,016 | +0.69(+2.52%) |
Mar 22, 2006 | 26.56 | 27.53 | 26.10 | 27.30 | 1,221,954 | +0.37(+1.36%) |
Mar 21, 2006 | 26.23 | 27.25 | 26.14 | 26.93 | 2,715,245 | +2.03(+8.16%) |
Mar 20, 2006 | 24.79 | 25.20 | 24.61 | 24.90 | 1,148,970 | +0.29(+1.17%) |
Mar 17, 2006 | 23.89 | 24.68 | 23.39 | 24.61 | 1,433,265 | +0.90(+3.80%) |
Mar 16, 2006 | 24.25 | 24.59 | 23.63 | 23.71 | 1,308,609 | -0.30(-1.26%) |
Mar 15, 2006 | 23.26 | 24.12 | 23.07 | 24.01 | 1,667,200 | +0.85(+3.67%) |
Mar 14, 2006 | 23.49 | 23.56 | 23.03 | 23.16 | 1,071,743 | -0.18(-0.75%) |
Mar 13, 2006 | 23.71 | 23.71 | 23.22 | 23.34 | 1,486,454 | +0.39(+1.69%) |
Mar 10, 2006 | 22.68 | 23.18 | 22.50 | 22.95 | 2,546,414 | +1.59(+7.44%) |
Mar 09, 2006 | 21.80 | 22.04 | 21.34 | 21.36 | 357,182 | -0.29(-1.33%) |
Mar 08, 2006 | 21.61 | 21.95 | 21.13 | 21.65 | 697,424 | -0.08(-0.36%) |
Mar 07, 2006 | 22.50 | 22.63 | 21.45 | 21.73 | 435,470 | -0.91(-4.01%) |
Mar 06, 2006 | 23.34 | 23.67 | 22.48 | 22.63 | 427,830 | -0.58(-2.51%) |
Mar 03, 2006 | 23.08 | 23.66 | 22.85 | 23.22 | 754,749 | +0.46(+2.01%) |
Mar 02, 2006 | 22.35 | 22.85 | 22.09 | 22.76 | 350,913 | +0.27(+1.22%) |
Mar 01, 2006 | 21.98 | 22.82 | 21.87 | 22.49 | 454,441 | +0.62(+2.83%) |
Feb 28, 2006 | 22.47 | 22.37 | 21.80 | 21.87 | 325,821 | -0.60(-2.66%) |
Feb 27, 2006 | 22.85 | 23.01 | 22.36 | 22.47 | 266,544 | -0.33(-1.45%) |
Feb 24, 2006 | 22.75 | 23.17 | 22.46 | 22.80 | 478,443 | +0.08(+0.34%) |
Feb 23, 2006 | 22.47 | 23.12 | 22.18 | 22.72 | 514,394 | +0.40(+1.80%) |
Feb 22, 2006 | 22.22 | 22.81 | 21.71 | 22.32 | 481,561 | +0.17(+0.76%) |
Feb 21, 2006 | 22.15 | 22.43 | 21.64 | 22.15 | 312,037 | +0.02(+0.10%) |
Feb 17, 2006 | 22.02 | 22.28 | 21.80 | 22.13 | 390,648 | +0.24(+1.09%) |
Feb 16, 2006 | 21.32 | 21.94 | 21.21 | 21.89 | 306,484 | +0.57(+2.67%) |
Feb 15, 2006 | 21.62 | 21.80 | 21.02 | 21.32 | 443,710 | -0.35(-1.62%) |
Feb 14, 2006 | 21.27 | 21.79 | 21.09 | 21.67 | 631,839 | +0.37(+1.72%) |
Feb 13, 2006 | 21.71 | 21.82 | 20.98 | 21.30 | 551,833 | -0.51(-2.32%) |
Feb 10, 2006 | 21.78 | 22.01 | 21.26 | 21.81 | 518,074 | -0.07(-0.32%) |
Feb 09, 2006 | 22.85 | 22.85 | 21.81 | 21.88 | 568,090 | -0.66(-2.93%) |
Feb 08, 2006 | 23.19 | 23.19 | 22.06 | 22.54 | 593,495 | -0.53(-2.29%) |
Feb 07, 2006 | 23.71 | 23.71 | 22.73 | 23.07 | 981,489 | -0.58(-2.44%) |
Feb 06, 2006 | 22.85 | 23.82 | 22.75 | 23.65 | 599,198 | +0.74(+3.22%) |
Feb 03, 2006 | 23.06 | 23.39 | 22.46 | 22.91 | 694,777 | +0.22(+0.96%) |
Feb 02, 2006 | 23.06 | 23.27 | 22.36 | 22.69 | 840,089 | -0.31(-1.36%) |
Feb 01, 2006 | 23.51 | 23.51 | 22.89 | 23.00 | 473,655 | -0.51(-2.17%) |
Jan 31, 2006 | 23.20 | 23.76 | 22.92 | 23.51 | 781,358 | +0.05(+0.21%) |
Jan 30, 2006 | 23.72 | 23.72 | 23.34 | 23.46 | 512,507 | -0.18(-0.77%) |
Jan 27, 2006 | 23.22 | 24.25 | 23.23 | 23.65 | 1,070,366 | +0.43(+1.85%) |
Jan 26, 2006 | 23.04 | 23.31 | 22.89 | 23.22 | 387,036 | +0.23(+0.98%) |
Jan 25, 2006 | 22.77 | 23.15 | 22.63 | 22.99 | 564,319 | +0.20(+0.86%) |
Jan 24, 2006 | 21.63 | 22.96 | 21.46 | 22.80 | 1,245,739 | +1.35(+6.30%) |
Jan 23, 2006 | 21.09 | 21.51 | 21.04 | 21.45 | 521,852 | +0.34(+1.63%) |
Jan 20, 2006 | 21.80 | 21.80 | 21.04 | 21.10 | 762,231 | -0.56(-2.60%) |
Jan 19, 2006 | 21.11 | 21.81 | 21.11 | 21.66 | 494,442 | +0.57(+2.70%) |
Jan 18, 2006 | 21.16 | 21.31 | 21.02 | 21.09 | 617,273 | -0.16(-0.76%) |
Jan 17, 2006 | 21.62 | 21.73 | 21.17 | 21.26 | 643,560 | -0.42(-1.95%) |
Jan 13, 2006 | 21.47 | 21.73 | 21.34 | 21.68 | 617,447 | +0.13(+0.62%) |
Jan 12, 2006 | 21.47 | 21.69 | 21.30 | 21.54 | 973,354 | -0.05(-0.23%) |
Jan 11, 2006 | 21.78 | 21.90 | 21.52 | 21.59 | 767,403 | -0.06(-0.29%) |
Jan 10, 2006 | 21.09 | 21.79 | 20.92 | 21.66 | 729,702 | +0.33(+1.55%) |
Jan 09, 2006 | 21.90 | 22.04 | 21.21 | 21.33 | 1,716,151 | -0.94(-4.23%) |
Jan 06, 2006 | 21.69 | 22.32 | 21.66 | 22.27 | 792,733 | +0.58(+2.66%) |
Jan 05, 2006 | 22.09 | 22.23 | 21.59 | 21.69 | 587,026 | -0.30(-1.37%) |
Jan 04, 2006 | 21.97 | 22.04 | 21.59 | 21.99 | 659,302 | +0.15(+0.71%) |
Jan 03, 2006 | 21.52 | 22.08 | 21.40 | 21.84 | 678,644 | +0.33(+1.54%) |
Dec 30, 2005 | 21.63 | 21.73 | 21.42 | 21.51 | 345,724 | -0.18(-0.84%) |
Dec 29, 2005 | 21.52 | 21.93 | 21.31 | 21.69 | 262,094 | +0.23(+1.05%) |
Dec 28, 2005 | 21.30 | 21.73 | 21.30 | 21.47 | 478,570 | +0.15(+0.69%) |
Dec 27, 2005 | 21.52 | 21.56 | 21.20 | 21.32 | 419,406 | -0.16(-0.75%) |
Dec 23, 2005 | 21.28 | 21.56 | 21.27 | 21.48 | 369,391 | +0.28(+1.33%) |
Dec 22, 2005 | 21.43 | 21.43 | 20.94 | 21.20 | 464,209 | -0.08(-0.36%) |
Dec 21, 2005 | 21.34 | 21.84 | 21.20 | 21.28 | 676,512 | +0.09(+0.43%) |
Dec 20, 2005 | 21.27 | 21.90 | 20.69 | 21.19 | 3,186,523 | -0.01(-0.03%) |
Dec 19, 2005 | 21.64 | 21.79 | 21.07 | 21.19 | 759,944 | -0.44(-2.05%) |
Dec 16, 2005 | 21.88 | 22.19 | 21.54 | 21.64 | 856,841 | -0.19(-0.87%) |
Dec 15, 2005 | 22.66 | 22.70 | 21.80 | 21.83 | 733,244 | -0.72(-3.18%) |
Dec 14, 2005 | 22.68 | 22.85 | 22.38 | 22.54 | 544,527 | -0.19(-0.84%) |
Dec 13, 2005 | 23.27 | 23.33 | 22.68 | 22.73 | 512,133 | -0.71(-3.03%) |
Dec 12, 2005 | 23.55 | 23.77 | 23.32 | 23.44 | 512,700 | -0.01(-0.03%) |
Dec 09, 2005 | 23.67 | 23.74 | 23.33 | 23.45 | 471,367 | -0.11(-0.45%) |
Dec 08, 2005 | 23.47 | 23.81 | 23.17 | 23.55 | 764,299 | -0.11(-0.45%) |
Dec 07, 2005 | 24.03 | 24.27 | 23.50 | 23.66 | 531,735 | -0.38(-1.58%) |
Dec 06, 2005 | 24.43 | 24.60 | 23.96 | 24.04 | 454,559 | -0.42(-1.72%) |
Dec 05, 2005 | 24.79 | 24.95 | 24.41 | 24.46 | 457,534 | -0.18(-0.71%) |
Dec 02, 2005 | 24.44 | 24.68 | 23.97 | 24.64 | 628,443 | +0.22(+0.89%) |
Dec 01, 2005 | 24.57 | 24.77 | 24.35 | 24.42 | 562,944 | +0.17(+0.70%) |
Nov 30, 2005 | 24.22 | 24.53 | 23.87 | 24.25 | 461,031 | +0.02(+0.09%) |
Nov 29, 2005 | 24.21 | 24.72 | 24.05 | 24.23 | 689,023 | +0.28(+1.17%) |
Nov 28, 2005 | 24.47 | 24.55 | 23.88 | 23.95 | 488,865 | -0.34(-1.39%) |
Nov 25, 2005 | 24.12 | 24.32 | 23.98 | 24.29 | 102,196 | +0.19(+0.79%) |
Nov 23, 2005 | 24.35 | 24.61 | 23.91 | 24.10 | 722,039 | +0.04(+0.18%) |
Nov 22, 2005 | 24.12 | 24.22 | 23.41 | 24.05 | 688,026 | -0.08(-0.32%) |
Nov 21, 2005 | 22.58 | 24.13 | 22.32 | 24.13 | 872,712 | +1.71(+7.62%) |
Nov 18, 2005 | 22.87 | 22.88 | 22.15 | 22.42 | 363,468 | -0.27(-1.21%) |
Nov 17, 2005 | 22.44 | 22.85 | 22.18 | 22.70 | 354,952 | +0.35(+1.57%) |
Nov 16, 2005 | 22.29 | 22.46 | 21.94 | 22.35 | 350,841 | +0.08(+0.38%) |
Nov 15, 2005 | 22.35 | 22.89 | 22.15 | 22.26 | 497,387 | -0.29(-1.28%) |
Nov 14, 2005 | 22.87 | 22.87 | 22.34 | 22.55 | 526,133 | -0.15(-0.65%) |
Nov 11, 2005 | 22.50 | 22.99 | 22.47 | 22.70 | 522,937 | +0.30(+1.35%) |
Nov 10, 2005 | 22.61 | 22.72 | 21.83 | 22.39 | 392,095 | -0.17(-0.75%) |
Nov 09, 2005 | 22.63 | 22.97 | 22.36 | 22.56 | 303,484 | +0.10(+0.44%) |
Nov 08, 2005 | 22.52 | 22.83 | 22.30 | 22.47 | 385,524 | -0.16(-0.71%) |
Nov 07, 2005 | 22.42 | 22.73 | 21.94 | 22.63 | 437,495 | +0.35(+1.58%) |
Nov 04, 2005 | 22.70 | 22.80 | 21.99 | 22.28 | 406,026 | -0.49(-2.13%) |
Nov 03, 2005 | 23.11 | 23.27 | 22.66 | 22.76 | 461,663 | -0.26(-1.13%) |
Nov 02, 2005 | 22.64 | 23.20 | 22.53 | 23.02 | 391,681 | +0.49(+2.15%) |
Nov 01, 2005 | 22.49 | 22.91 | 22.44 | 22.54 | 417,359 | +0.11(+0.47%) |
Oct 31, 2005 | 22.10 | 22.76 | 22.09 | 22.43 | 595,378 | +0.39(+1.79%) |
Oct 28, 2005 | 21.35 | 22.38 | 21.25 | 22.04 | 553,103 | +0.75(+3.50%) |
Oct 27, 2005 | 21.87 | 21.87 | 21.00 | 21.29 | 409,933 | -0.49(-2.26%) |
Oct 26, 2005 | 21.82 | 22.73 | 21.71 | 21.78 | 539,208 | -0.13(-0.58%) |
Oct 25, 2005 | 21.96 | 22.49 | 21.76 | 21.91 | 460,478 | +0.03(+0.13%) |
Oct 24, 2005 | 21.19 | 21.98 | 21.07 | 21.88 | 630,124 | +0.80(+3.80%) |
Oct 21, 2005 | 20.81 | 21.28 | 20.75 | 21.08 | 501,682 | +0.32(+1.52%) |
Oct 20, 2005 | 21.49 | 21.99 | 20.55 | 20.76 | 830,300 | -0.46(-2.19%) |
Oct 19, 2005 | 20.88 | 21.24 | 20.54 | 21.23 | 782,550 | +0.19(+0.90%) |
Oct 18, 2005 | 21.59 | 21.67 | 20.88 | 21.04 | 478,936 | -0.56(-2.57%) |
Oct 17, 2005 | 21.21 | 21.68 | 21.20 | 21.59 | 596,409 | +0.50(+2.37%) |
Oct 14, 2005 | 20.71 | 21.39 | 20.60 | 21.09 | 595,520 | +0.39(+1.90%) |
Oct 13, 2005 | 21.23 | 21.45 | 20.18 | 20.70 | 1,033,243 | -0.65(-3.03%) |
Oct 12, 2005 | 21.84 | 22.10 | 21.09 | 21.35 | 808,907 | -0.66(-3.00%) |
Oct 11, 2005 | 22.28 | 22.38 | 21.94 | 22.01 | 574,980 | -0.07(-0.32%) |
Oct 10, 2005 | 22.57 | 22.66 | 21.90 | 22.08 | 925,101 | -0.15(-0.66%) |
Oct 07, 2005 | 21.05 | 22.56 | 21.05 | 22.23 | 1,449,717 | +1.13(+5.37%) |
Oct 06, 2005 | 22.39 | 22.56 | 20.76 | 21.09 | 2,169,729 | +0.60(+2.95%) |
Oct 05, 2005 | 22.06 | 22.06 | 20.49 | 20.49 | 1,073,772 | -1.45(-6.60%) |
Oct 04, 2005 | 22.20 | 22.56 | 21.82 | 21.94 | 694,794 | -0.34(-1.55%) |
Oct 03, 2005 | 22.87 | 23.13 | 22.12 | 22.28 | 528,393 | -0.62(-2.70%) |
Sep 30, 2005 | 22.58 | 23.00 | 22.51 | 22.90 | 498,468 | +0.15(+0.68%) |
Sep 29, 2005 | 22.87 | 22.98 | 22.52 | 22.75 | 436,828 | -0.01(-0.06%) |
Sep 28, 2005 | 23.06 | 23.39 | 22.75 | 22.76 | 624,973 | -0.24(-1.04%) |
Sep 27, 2005 | 23.03 | 23.11 | 22.63 | 23.00 | 512,171 | +0.01(+0.06%) |
Sep 26, 2005 | 22.30 | 23.01 | 22.04 | 22.99 | 626,691 | +0.85(+3.84%) |
Sep 23, 2005 | 22.13 | 22.30 | 21.62 | 22.13 | 558,543 | +0.20(+0.90%) |
Sep 22, 2005 | 21.94 | 22.66 | 21.68 | 21.94 | 499,483 | -0.39(-1.76%) |
Sep 21, 2005 | 22.37 | 22.91 | 22.15 | 22.33 | 474,551 | +0.18(+0.83%) |
Sep 20, 2005 | 22.75 | 22.99 | 22.03 | 22.15 | 859,804 | -0.60(-2.63%) |
Sep 19, 2005 | 22.36 | 22.80 | 22.21 | 22.75 | 522,879 | +0.49(+2.21%) |
Sep 16, 2005 | 22.25 | 22.40 | 22.15 | 22.25 | 701,268 | +0.16(+0.73%) |
Sep 15, 2005 | 21.55 | 22.26 | 21.55 | 22.09 | 625,139 | +0.50(+2.31%) |
Sep 14, 2005 | 22.02 | 22.13 | 21.47 | 21.59 | 521,663 | -0.35(-1.60%) |
Sep 13, 2005 | 22.22 | 22.36 | 21.86 | 21.94 | 445,116 | -0.36(-1.61%) |
Sep 12, 2005 | 22.18 | 22.47 | 21.82 | 22.30 | 660,155 | +0.05(+0.22%) |
Sep 09, 2005 | 22.22 | 22.49 | 22.15 | 22.25 | 557,876 | -0.04(-0.19%) |
Sep 08, 2005 | 22.11 | 22.82 | 21.87 | 22.30 | 977,707 | +0.26(+1.18%) |
Sep 07, 2005 | 21.68 | 22.40 | 21.49 | 22.04 | 1,244,363 | +1.04(+4.96%) |
Sep 06, 2005 | 20.46 | 21.06 | 20.46 | 21.00 | 537,860 | +0.57(+2.79%) |
Sep 02, 2005 | 20.81 | 20.95 | 20.24 | 20.43 | 496,466 | -0.28(-1.36%) |
Sep 01, 2005 | 20.20 | 20.76 | 20.11 | 20.71 | 706,185 | +0.60(+2.97%) |
Aug 31, 2005 | 19.85 | 20.18 | 19.60 | 20.11 | 533,929 | +0.35(+1.78%) |
Aug 30, 2005 | 19.62 | 19.83 | 19.38 | 19.76 | 400,673 | +0.14(+0.72%) |
Aug 29, 2005 | 19.07 | 19.88 | 18.97 | 19.62 | 555,894 | +0.55(+2.88%) |
Aug 26, 2005 | 19.34 | 19.50 | 18.90 | 19.07 | 535,653 | -0.32(-1.67%) |
Aug 25, 2005 | 18.98 | 19.58 | 18.95 | 19.39 | 463,697 | +0.41(+2.15%) |
Aug 24, 2005 | 19.00 | 19.60 | 18.84 | 18.98 | 613,601 | -0.54(-2.77%) |
Aug 23, 2005 | 20.10 | 20.24 | 19.34 | 19.53 | 603,351 | -0.57(-2.83%) |
Aug 22, 2005 | 19.60 | 20.30 | 19.55 | 20.10 | 756,910 | +0.67(+3.44%) |
Aug 19, 2005 | 19.55 | 19.82 | 19.40 | 19.43 | 569,069 | -0.10(-0.50%) |
Aug 18, 2005 | 19.74 | 19.90 | 19.38 | 19.53 | 707,547 | -0.46(-2.32%) |
Aug 17, 2005 | 20.25 | 20.55 | 19.88 | 19.99 | 864,779 | -0.35(-1.73%) |
Aug 16, 2005 | 20.84 | 20.99 | 20.31 | 20.34 | 575,567 | -0.60(-2.89%) |
Aug 15, 2005 | 20.74 | 21.04 | 20.43 | 20.95 | 497,265 | +0.21(+1.02%) |
Aug 12, 2005 | 20.81 | 20.97 | 20.20 | 20.74 | 476,144 | -0.04(-0.20%) |
Aug 11, 2005 | 20.54 | 21.09 | 20.38 | 20.78 | 417,176 | +0.19(+0.92%) |
Aug 10, 2005 | 20.47 | 20.84 | 20.29 | 20.59 | 641,634 | +0.27(+1.31%) |
Aug 09, 2005 | 20.36 | 20.74 | 20.12 | 20.32 | 372,131 | -0.04(-0.17%) |
Aug 08, 2005 | 20.01 | 20.59 | 19.98 | 20.36 | 444,639 | +0.39(+1.97%) |
Aug 05, 2005 | 20.39 | 20.70 | 19.80 | 19.96 | 647,805 | -0.58(-2.84%) |
Aug 04, 2005 | 20.51 | 20.74 | 20.28 | 20.55 | 633,961 | -0.20(-0.95%) |
Aug 03, 2005 | 21.09 | 21.21 | 20.74 | 20.74 | 772,446 | -0.28(-1.34%) |
Aug 02, 2005 | 20.41 | 21.36 | 20.36 | 21.02 | 1,205,780 | +0.77(+3.82%) |
Aug 01, 2005 | 20.33 | 20.59 | 20.04 | 20.25 | 821,945 | +0.14(+0.70%) |
Jul 29, 2005 | 20.10 | 20.39 | 19.86 | 20.11 | 695,988 | +0.06(+0.32%) |
Jul 28, 2005 | 19.51 | 20.22 | 19.48 | 20.05 | 701,194 | +0.53(+2.74%) |
Jul 27, 2005 | 19.95 | 20.04 | 19.34 | 19.51 | 690,088 | -0.27(-1.35%) |
Jul 26, 2005 | 19.64 | 20.11 | 19.18 | 19.78 | 857,302 | +0.24(+1.22%) |
Jul 25, 2005 | 20.13 | 20.24 | 18.84 | 19.54 | 822,663 | -0.56(-2.80%) |
Jul 22, 2005 | 19.74 | 20.13 | 19.62 | 20.10 | 987,941 | +0.41(+2.11%) |
Jul 21, 2005 | 19.79 | 20.04 | 19.34 | 19.69 | 1,079,648 | +0.03(+0.14%) |
Jul 20, 2005 | 19.05 | 19.90 | 18.96 | 19.66 | 1,167,641 | +0.53(+2.76%) |
Jul 19, 2005 | 18.78 | 19.25 | 18.69 | 19.13 | 721,584 | +0.39(+2.10%) |
Jul 18, 2005 | 18.74 | 19.03 | 18.63 | 18.74 | 661,543 | -0.11(-0.60%) |
Jul 15, 2005 | 18.70 | 18.90 | 18.58 | 18.85 | 645,855 | +0.08(+0.45%) |
Jul 14, 2005 | 19.17 | 19.31 | 18.70 | 18.77 | 634,701 | -0.25(-1.33%) |
Jul 13, 2005 | 19.08 | 19.33 | 18.81 | 19.02 | 899,473 | -0.09(-0.48%) |
Jul 12, 2005 | 19.36 | 19.55 | 18.91 | 19.11 | 1,028,115 | -0.29(-1.49%) |
Jul 11, 2005 | 18.46 | 19.48 | 18.46 | 19.40 | 1,271,352 | +0.91(+4.94%) |
Jul 08, 2005 | 18.24 | 18.56 | 18.11 | 18.49 | 1,689,634 | +0.39(+2.14%) |
Jul 07, 2005 | 17.41 | 18.25 | 17.28 | 18.10 | 1,588,182 | +0.44(+2.51%) |
Jul 06, 2005 | 17.68 | 17.72 | 16.85 | 17.66 | 2,349,282 | +0.32(+1.87%) |
Jul 05, 2005 | 17.00 | 17.40 | 16.79 | 17.33 | 1,477,808 | +0.53(+3.14%) |
Jul 01, 2005 | 16.71 | 17.14 | 16.67 | 16.80 | 844,502 | +0.14(+0.84%) |
Jun 30, 2005 | 16.31 | 16.79 | 16.31 | 16.66 | 1,036,481 | +0.21(+1.28%) |
Jun 29, 2005 | 16.38 | 16.47 | 16.35 | 16.45 | 489,778 | +0.15(+0.91%) |
Jun 28, 2005 | 15.73 | 16.33 | 15.71 | 16.31 | 721,985 | +0.68(+4.32%) |
Jun 27, 2005 | 15.28 | 15.76 | 15.24 | 15.63 | 678,187 | +0.22(+1.46%) |
Jun 24, 2005 | 15.47 | 15.64 | 15.12 | 15.41 | 1,023,300 | -0.17(-1.08%) |
Jun 23, 2005 | 16.22 | 16.27 | 15.45 | 15.57 | 1,096,866 | -0.82(-4.98%) |
Jun 22, 2005 | 16.44 | 16.52 | 16.21 | 16.39 | 632,762 | +0.05(+0.30%) |
Jun 21, 2005 | 16.31 | 16.50 | 16.03 | 16.34 | 905,887 | -0.13(-0.77%) |
Jun 20, 2005 | 16.87 | 16.95 | 16.35 | 16.47 | 679,765 | -0.45(-2.66%) |
Jun 17, 2005 | 16.84 | 17.09 | 16.76 | 16.92 | 1,222,525 | +0.06(+0.37%) |
Jun 16, 2005 | 16.49 | 16.86 | 16.24 | 16.85 | 999,983 | +0.46(+2.83%) |
Jun 15, 2005 | 16.01 | 16.50 | 15.93 | 16.39 | 979,901 | +0.41(+2.60%) |
Jun 14, 2005 | 16.07 | 16.07 | 15.72 | 15.98 | 1,942,957 | -0.01(-0.04%) |
Jun 13, 2005 | 15.72 | 16.10 | 15.55 | 15.98 | 1,042,215 | +0.30(+1.93%) |
Jun 10, 2005 | 15.29 | 15.81 | 15.22 | 15.68 | 735,862 | +0.40(+2.62%) |
Jun 09, 2005 | 14.98 | 15.28 | 14.77 | 15.28 | 991,774 | +0.30(+1.97%) |
Jun 08, 2005 | 15.19 | 15.29 | 14.88 | 14.98 | 817,532 | -0.18(-1.16%) |
Jun 07, 2005 | 15.67 | 15.72 | 15.12 | 15.16 | 1,411,869 | -0.52(-3.32%) |
Jun 06, 2005 | 16.28 | 16.45 | 15.50 | 15.68 | 1,514,554 | -0.46(-2.83%) |
Jun 03, 2005 | 16.46 | 16.77 | 16.14 | 16.14 | 1,011,489 | -0.37(-2.22%) |
Jun 02, 2005 | 16.31 | 16.79 | 16.17 | 16.50 | 1,270,897 | +0.08(+0.47%) |