Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.64 | 28.01 | 27.62 | 27.98 | 296,159 | +0.39(+1.43%) |
May 30, 2006 | 28.24 | 28.24 | 27.58 | 27.58 | 216,022 | -0.75(-2.64%) |
May 26, 2006 | 28.48 | 28.48 | 28.21 | 28.33 | 232,447 | +0.04(+0.14%) |
May 25, 2006 | 28.13 | 28.29 | 27.90 | 28.29 | 465,642 | +0.52(+1.88%) |
May 24, 2006 | 27.68 | 27.96 | 27.11 | 27.77 | 404,419 | +0.08(+0.29%) |
May 23, 2006 | 28.19 | 28.36 | 27.68 | 27.69 | 550,756 | -0.24(-0.86%) |
May 22, 2006 | 27.89 | 28.15 | 27.51 | 27.93 | 892,459 | -0.25(-0.90%) |
May 19, 2006 | 27.87 | 28.24 | 27.64 | 28.18 | 728,701 | +0.35(+1.26%) |
May 18, 2006 | 28.23 | 28.41 | 27.83 | 27.83 | 348,920 | -0.25(-0.90%) |
May 17, 2006 | 28.28 | 28.51 | 28.05 | 28.09 | 1,659,487 | -0.44(-1.55%) |
May 16, 2006 | 28.61 | 28.82 | 28.42 | 28.53 | 961,646 | -0.07(-0.25%) |
May 15, 2006 | 28.46 | 28.69 | 28.26 | 28.60 | 2,370,518 | -0.12(-0.43%) |
May 12, 2006 | 29.17 | 29.17 | 28.70 | 28.73 | 766,778 | -0.61(-2.08%) |
May 11, 2006 | 30.12 | 30.12 | 29.33 | 29.34 | 375,798 | -0.71(-2.37%) |
May 10, 2006 | 30.07 | 30.18 | 29.91 | 30.05 | 304,372 | -0.15(-0.51%) |
May 09, 2006 | 30.18 | 30.26 | 30.11 | 30.20 | 229,212 | -0.02(-0.05%) |
May 08, 2006 | 30.09 | 30.26 | 30.06 | 30.22 | 346,929 | +0.09(+0.29%) |
May 05, 2006 | 30.11 | 30.30 | 30.06 | 30.13 | 2,814,757 | +0.20(+0.67%) |
May 04, 2006 | 29.61 | 29.93 | 29.61 | 29.93 | 492,520 | +0.34(+1.15%) |
May 03, 2006 | 29.52 | 29.69 | 29.37 | 29.59 | 193,125 | +0.06(+0.20%) |
May 02, 2006 | 29.36 | 29.53 | 29.21 | 29.53 | 402,677 | +0.22(+0.77%) |
May 01, 2006 | 29.55 | 29.61 | 29.26 | 29.30 | 11,133,848 | -0.01(-0.04%) |
Apr 28, 2006 | 29.09 | 29.49 | 29.03 | 29.31 | 174,709 | +0.19(+0.66%) |
Apr 27, 2006 | 29.23 | 29.55 | 28.94 | 29.12 | 598,789 | -0.33(-1.13%) |
Apr 26, 2006 | 29.46 | 29.72 | 29.35 | 29.45 | 408,898 | +0.09(+0.31%) |
Apr 25, 2006 | 29.50 | 29.50 | 29.23 | 29.36 | 344,440 | -0.12(-0.42%) |
Apr 24, 2006 | 29.65 | 29.65 | 29.36 | 29.48 | 223,737 | -0.23(-0.76%) |
Apr 21, 2006 | 29.85 | 29.91 | 29.57 | 29.71 | 289,688 | -0.01(-0.04%) |
Apr 20, 2006 | 29.85 | 29.85 | 29.43 | 29.72 | 1,592,789 | -0.08(-0.26%) |
Apr 19, 2006 | 29.64 | 29.83 | 29.51 | 29.80 | 616,459 | +0.27(+0.93%) |
Apr 18, 2006 | 28.97 | 29.57 | 28.93 | 29.53 | 429,555 | +0.76(+2.63%) |
Apr 17, 2006 | 28.78 | 28.88 | 28.59 | 28.77 | 412,134 | +0.00(+0.01%) |
Apr 13, 2006 | 28.72 | 28.92 | 28.53 | 28.77 | 242,651 | +0.05(+0.17%) |
Apr 12, 2006 | 28.51 | 28.75 | 28.51 | 28.72 | 327,517 | +0.14(+0.51%) |
Apr 11, 2006 | 29.01 | 29.07 | 28.51 | 28.57 | 261,565 | -0.36(-1.25%) |
Apr 10, 2006 | 29.03 | 29.21 | 28.83 | 28.93 | 153,057 | -0.10(-0.33%) |
Apr 07, 2006 | 29.55 | 29.65 | 28.99 | 29.03 | 296,408 | -0.39(-1.34%) |
Apr 06, 2006 | 29.39 | 29.47 | 29.22 | 29.42 | 213,533 | +0.03(+0.11%) |
Apr 05, 2006 | 29.33 | 29.48 | 29.12 | 29.39 | 321,046 | +0.15(+0.51%) |
Apr 04, 2006 | 29.23 | 29.39 | 29.06 | 29.24 | 386,749 | +0.15(+0.52%) |
Apr 03, 2006 | 29.29 | 29.53 | 29.08 | 29.09 | 832,730 | -0.17(-0.58%) |
Mar 31, 2006 | 29.26 | 29.30 | 29.08 | 29.26 | 243,398 | +0.09(+0.32%) |
Mar 30, 2006 | 29.24 | 29.36 | 29.01 | 29.17 | 627,658 | -0.09(-0.32%) |
Mar 29, 2006 | 28.79 | 29.26 | 28.79 | 29.26 | 368,083 | +0.49(+1.72%) |
Mar 28, 2006 | 28.85 | 29.02 | 28.68 | 28.77 | 321,046 | -0.14(-0.49%) |
Mar 27, 2006 | 28.91 | 28.92 | 28.77 | 28.91 | 564,444 | -0.06(-0.21%) |
Mar 24, 2006 | 28.85 | 29.00 | 28.74 | 28.97 | 284,960 | +0.13(+0.46%) |
Mar 23, 2006 | 28.68 | 28.84 | 28.58 | 28.83 | 255,592 | +0.08(+0.29%) |
Mar 22, 2006 | 28.30 | 28.79 | 28.30 | 28.75 | 520,145 | +0.42(+1.49%) |
Mar 21, 2006 | 28.66 | 28.83 | 28.33 | 28.33 | 327,517 | -0.33(-1.16%) |
Mar 20, 2006 | 28.65 | 28.71 | 28.47 | 28.66 | 363,604 | +0.05(+0.18%) |
Mar 17, 2006 | 28.65 | 28.67 | 28.47 | 28.61 | 255,841 | +0.06(+0.21%) |
Mar 16, 2006 | 28.58 | 28.73 | 28.49 | 28.55 | 417,111 | +0.04(+0.14%) |
Mar 15, 2006 | 28.26 | 28.51 | 28.20 | 28.51 | 328,263 | +0.19(+0.67%) |
Mar 14, 2006 | 27.88 | 28.32 | 27.81 | 28.32 | 250,117 | +0.32(+1.13%) |
Mar 13, 2006 | 28.04 | 28.13 | 27.85 | 28.00 | 213,035 | +0.11(+0.39%) |
Mar 10, 2006 | 27.51 | 27.89 | 27.40 | 27.89 | 300,887 | +0.41(+1.49%) |
Mar 09, 2006 | 27.60 | 27.81 | 27.46 | 27.48 | 232,198 | -0.13(-0.47%) |
Mar 08, 2006 | 27.53 | 27.75 | 27.32 | 27.61 | 384,260 | +0.03(+0.10%) |
Mar 07, 2006 | 27.93 | 27.93 | 27.53 | 27.58 | 308,105 | -0.42(-1.51%) |
Mar 06, 2006 | 28.23 | 28.25 | 27.87 | 28.01 | 312,087 | -0.25(-0.87%) |
Mar 03, 2006 | 28.24 | 28.53 | 28.18 | 28.25 | 197,107 | -0.13(-0.47%) |
Mar 02, 2006 | 28.40 | 28.50 | 28.21 | 28.38 | 250,366 | +0.02(+0.08%) |
Mar 01, 2006 | 28.07 | 28.44 | 28.01 | 28.36 | 2,389,433 | +0.37(+1.32%) |
Feb 28, 2006 | 28.40 | 28.35 | 27.97 | 27.99 | 284,462 | -0.41(-1.43%) |
Feb 27, 2006 | 28.35 | 28.54 | 28.33 | 28.40 | 413,378 | +0.11(+0.40%) |
Feb 24, 2006 | 28.06 | 28.33 | 27.98 | 28.28 | 284,711 | +0.16(+0.56%) |
Feb 23, 2006 | 28.11 | 28.30 | 27.96 | 28.13 | 424,329 | -0.01(-0.04%) |
Feb 22, 2006 | 27.95 | 28.19 | 27.87 | 28.14 | 233,940 | +0.23(+0.83%) |
Feb 21, 2006 | 28.07 | 28.11 | 27.77 | 27.91 | 321,544 | -0.09(-0.32%) |
Feb 17, 2006 | 28.01 | 28.07 | 27.86 | 27.99 | 348,671 | -0.00(-0.01%) |
Feb 16, 2006 | 27.92 | 28.04 | 27.82 | 28.00 | 233,443 | +0.20(+0.71%) |
Feb 15, 2006 | 27.57 | 27.81 | 27.46 | 27.80 | 375,301 | +0.20(+0.74%) |
Feb 14, 2006 | 27.30 | 27.66 | 27.09 | 27.60 | 173,464 | +0.35(+1.30%) |
Feb 13, 2006 | 27.37 | 27.42 | 27.09 | 27.24 | 328,015 | -0.21(-0.78%) |
Feb 10, 2006 | 27.40 | 27.50 | 27.10 | 27.46 | 600,282 | +0.04(+0.13%) |
Feb 09, 2006 | 27.66 | 27.83 | 27.42 | 27.42 | 222,990 | -0.18(-0.66%) |
Feb 08, 2006 | 27.54 | 27.69 | 27.34 | 27.60 | 245,886 | +0.15(+0.56%) |
Feb 07, 2006 | 27.85 | 27.95 | 27.43 | 27.45 | 315,820 | -0.40(-1.43%) |
Feb 06, 2006 | 27.70 | 27.85 | 27.50 | 27.85 | 249,619 | +0.23(+0.84%) |
Feb 03, 2006 | 27.64 | 27.86 | 27.50 | 27.61 | 231,701 | -0.13(-0.46%) |
Feb 02, 2006 | 28.06 | 28.11 | 27.56 | 27.74 | 933,524 | -0.36(-1.29%) |
Feb 01, 2006 | 28.01 | 28.15 | 27.95 | 28.10 | 2,398,143 | +0.19(+0.68%) |
Jan 31, 2006 | 27.94 | 28.17 | 27.84 | 27.91 | 307,607 | -0.01(-0.04%) |
Jan 30, 2006 | 27.97 | 28.07 | 27.87 | 27.93 | 312,336 | +0.01(+0.04%) |
Jan 27, 2006 | 27.88 | 28.13 | 27.76 | 27.91 | 239,416 | +0.09(+0.32%) |
Jan 26, 2006 | 27.60 | 27.83 | 27.47 | 27.83 | 375,798 | +0.38(+1.39%) |
Jan 25, 2006 | 27.48 | 27.54 | 27.26 | 27.44 | 395,459 | +0.03(+0.12%) |
Jan 24, 2006 | 27.06 | 27.46 | 27.04 | 27.41 | 624,672 | +0.42(+1.56%) |
Jan 23, 2006 | 27.02 | 27.05 | 26.87 | 26.99 | 245,886 | +0.03(+0.10%) |
Jan 20, 2006 | 27.30 | 27.30 | 26.89 | 26.96 | 346,680 | -0.31(-1.13%) |
Jan 19, 2006 | 26.90 | 27.36 | 26.90 | 27.27 | 485,551 | +0.39(+1.45%) |
Jan 18, 2006 | 26.68 | 26.95 | 26.68 | 26.88 | 515,416 | +0.03(+0.10%) |
Jan 17, 2006 | 26.90 | 26.90 | 26.70 | 26.85 | 753,837 | -0.14(-0.51%) |
Jan 13, 2006 | 26.97 | 27.04 | 26.89 | 26.99 | 1,446,452 | +0.07(+0.25%) |
Jan 12, 2006 | 27.07 | 27.12 | 26.90 | 26.92 | 236,678 | -0.20(-0.73%) |
Jan 11, 2006 | 27.21 | 27.21 | 26.91 | 27.12 | 357,631 | -0.01(-0.04%) |
Jan 10, 2006 | 26.76 | 27.18 | 26.76 | 27.13 | 360,119 | +0.27(+1.00%) |
Jan 09, 2006 | 26.68 | 27.01 | 26.67 | 26.86 | 445,732 | +0.20(+0.75%) |
Jan 06, 2006 | 26.50 | 26.68 | 26.34 | 26.66 | 295,910 | +0.27(+1.00%) |
Jan 05, 2006 | 26.26 | 26.41 | 26.21 | 26.39 | 648,315 | +0.09(+0.35%) |
Jan 04, 2006 | 26.11 | 26.33 | 26.07 | 26.30 | 356,386 | +0.16(+0.63%) |
Jan 03, 2006 | 25.68 | 26.19 | 25.41 | 26.14 | 1,045,268 | +0.47(+1.83%) |
Dec 30, 2005 | 25.67 | 25.76 | 25.56 | 25.67 | 298,150 | -0.17(-0.65%) |
Dec 29, 2005 | 25.89 | 26.05 | 25.84 | 25.84 | 322,539 | -0.06(-0.23%) |
Dec 28, 2005 | 25.79 | 25.99 | 25.72 | 25.90 | 223,239 | +0.11(+0.42%) |
Dec 27, 2005 | 26.22 | 26.23 | 25.72 | 25.79 | 145,093 | -0.35(-1.34%) |
Dec 23, 2005 | 26.11 | 26.14 | 26.04 | 26.14 | 303,625 | +0.04(+0.17%) |
Dec 22, 2005 | 26.03 | 26.10 | 25.91 | 26.09 | 2,975,779 | +0.16(+0.64%) |
Dec 21, 2005 | 25.80 | 26.05 | 25.80 | 25.93 | 210,298 | +0.21(+0.83%) |
Dec 20, 2005 | 25.73 | 25.94 | 25.60 | 25.72 | 446,478 | -0.03(-0.12%) |
Dec 19, 2005 | 26.01 | 26.01 | 25.65 | 25.75 | 373,558 | -0.29(-1.11%) |
Dec 16, 2005 | 26.36 | 26.36 | 26.04 | 26.04 | 454,442 | -0.20(-0.75%) |
Dec 15, 2005 | 26.50 | 26.50 | 26.07 | 26.23 | 464,646 | -0.27(-1.03%) |
Dec 14, 2005 | 26.44 | 26.65 | 26.37 | 26.51 | 348,173 | +0.02(+0.08%) |
Dec 13, 2005 | 26.42 | 26.56 | 26.28 | 26.49 | 367,834 | +0.04(+0.14%) |
Dec 12, 2005 | 26.47 | 26.55 | 26.33 | 26.45 | 349,418 | +0.09(+0.35%) |
Dec 09, 2005 | 26.32 | 26.47 | 26.20 | 26.36 | 265,050 | +0.04(+0.15%) |
Dec 08, 2005 | 26.32 | 26.52 | 26.11 | 26.32 | 486,796 | +0.05(+0.18%) |
Dec 07, 2005 | 26.45 | 26.49 | 26.16 | 26.27 | 178,442 | -0.17(-0.65%) |
Dec 06, 2005 | 26.46 | 26.66 | 26.40 | 26.44 | 156,292 | +0.06(+0.24%) |
Dec 05, 2005 | 26.50 | 26.52 | 26.18 | 26.38 | 293,919 | -0.13(-0.49%) |
Dec 02, 2005 | 26.55 | 26.55 | 26.31 | 26.51 | 276,996 | -0.04(-0.17%) |
Dec 01, 2005 | 26.24 | 26.59 | 26.20 | 26.55 | 961,148 | +0.53(+2.05%) |
Nov 30, 2005 | 26.05 | 26.25 | 25.94 | 26.02 | 221,248 | +0.02(+0.09%) |
Nov 29, 2005 | 25.92 | 26.16 | 25.88 | 25.99 | 326,273 | +0.16(+0.61%) |
Nov 28, 2005 | 26.34 | 26.34 | 25.82 | 25.84 | 939,994 | -0.46(-1.74%) |
Nov 25, 2005 | 26.26 | 26.33 | 26.16 | 26.29 | 152,310 | +0.02(+0.09%) |
Nov 23, 2005 | 26.12 | 26.42 | 26.12 | 26.27 | 462,157 | +0.08(+0.32%) |
Nov 22, 2005 | 26.08 | 26.28 | 25.97 | 26.19 | 468,628 | +0.05(+0.20%) |
Nov 21, 2005 | 25.92 | 26.14 | 25.76 | 26.13 | 210,049 | +0.23(+0.90%) |
Nov 18, 2005 | 25.82 | 25.97 | 25.70 | 25.90 | 305,616 | +0.19(+0.75%) |
Nov 17, 2005 | 25.43 | 25.76 | 25.43 | 25.71 | 180,433 | +0.39(+1.52%) |
Nov 16, 2005 | 25.38 | 25.43 | 25.11 | 25.32 | 594,558 | +0.01(+0.05%) |
Nov 15, 2005 | 25.67 | 25.71 | 25.27 | 25.31 | 195,614 | -0.35(-1.35%) |
Nov 14, 2005 | 25.80 | 25.80 | 25.52 | 25.66 | 300,887 | -0.08(-0.31%) |
Nov 11, 2005 | 25.56 | 25.80 | 25.56 | 25.74 | 201,587 | +0.08(+0.31%) |
Nov 10, 2005 | 25.52 | 25.69 | 25.17 | 25.66 | 279,484 | +0.15(+0.58%) |
Nov 09, 2005 | 25.46 | 25.68 | 25.29 | 25.51 | 382,020 | +0.03(+0.11%) |
Nov 08, 2005 | 25.52 | 25.58 | 25.31 | 25.48 | 378,038 | -0.08(-0.30%) |
Nov 07, 2005 | 25.54 | 25.69 | 25.40 | 25.56 | 309,598 | +0.11(+0.43%) |
Nov 04, 2005 | 25.59 | 25.59 | 25.29 | 25.45 | 367,337 | -0.07(-0.28%) |
Nov 03, 2005 | 25.66 | 25.74 | 25.39 | 25.52 | 318,806 | +0.06(+0.25%) |
Nov 02, 2005 | 24.95 | 25.47 | 24.95 | 25.45 | 178,193 | +0.47(+1.90%) |
Nov 01, 2005 | 24.91 | 25.10 | 24.80 | 24.98 | 1,056,716 | +0.18(+0.73%) |
Oct 31, 2005 | 24.88 | 25.12 | 24.80 | 24.80 | 862,595 | +0.18(+0.75%) |
Oct 28, 2005 | 24.27 | 24.68 | 24.20 | 24.61 | 484,805 | +0.44(+1.83%) |
Oct 27, 2005 | 24.51 | 24.60 | 24.08 | 24.17 | 171,971 | -0.45(-1.84%) |
Oct 26, 2005 | 24.78 | 24.99 | 24.55 | 24.63 | 238,918 | -0.20(-0.79%) |
Oct 25, 2005 | 24.98 | 25.02 | 24.55 | 24.82 | 358,626 | -0.16(-0.63%) |
Oct 24, 2005 | 24.51 | 24.98 | 24.51 | 24.98 | 299,892 | +0.53(+2.19%) |
Oct 21, 2005 | 24.35 | 24.63 | 24.30 | 24.45 | 308,105 | +0.18(+0.73%) |
Oct 20, 2005 | 24.70 | 24.77 | 24.06 | 24.27 | 699,334 | -0.43(-1.76%) |
Oct 19, 2005 | 24.26 | 24.70 | 23.91 | 24.70 | 436,275 | +0.46(+1.91%) |
Oct 18, 2005 | 24.46 | 24.51 | 24.19 | 24.24 | 283,217 | -0.25(-1.02%) |
Oct 17, 2005 | 24.45 | 24.53 | 24.17 | 24.49 | 472,859 | +0.04(+0.15%) |
Oct 14, 2005 | 24.29 | 24.53 | 24.08 | 24.45 | 283,217 | +0.33(+1.35%) |
Oct 13, 2005 | 24.05 | 24.25 | 23.82 | 24.13 | 433,786 | +0.01(+0.05%) |
Oct 12, 2005 | 24.31 | 24.39 | 23.84 | 24.12 | 965,877 | -0.23(-0.96%) |
Oct 11, 2005 | 24.61 | 24.79 | 24.35 | 24.35 | 373,310 | -0.32(-1.29%) |
Oct 10, 2005 | 24.86 | 24.90 | 24.62 | 24.67 | 299,145 | -0.22(-0.87%) |
Oct 07, 2005 | 24.67 | 24.96 | 24.67 | 24.88 | 561,707 | +0.17(+0.68%) |
Oct 06, 2005 | 24.80 | 25.01 | 24.40 | 24.72 | 931,781 | -0.11(-0.44%) |
Oct 05, 2005 | 25.37 | 25.37 | 24.82 | 24.82 | 667,727 | -0.76(-2.98%) |
Oct 04, 2005 | 25.90 | 25.95 | 25.55 | 25.59 | 273,511 | -0.23(-0.89%) |
Oct 03, 2005 | 25.84 | 25.98 | 25.74 | 25.82 | 282,471 | +0.14(+0.55%) |
Sep 30, 2005 | 25.64 | 25.75 | 25.53 | 25.68 | 279,484 | +0.04(+0.16%) |
Sep 29, 2005 | 25.30 | 25.65 | 25.15 | 25.64 | 961,646 | +0.33(+1.29%) |
Sep 28, 2005 | 25.35 | 25.43 | 25.13 | 25.31 | 233,443 | -0.06(-0.24%) |
Sep 27, 2005 | 25.35 | 25.54 | 25.22 | 25.37 | 307,109 | -0.04(-0.14%) |
Sep 26, 2005 | 25.50 | 25.51 | 25.29 | 25.41 | 353,400 | +0.09(+0.37%) |
Sep 23, 2005 | 25.31 | 25.35 | 24.94 | 25.31 | 591,572 | +0.17(+0.67%) |
Sep 22, 2005 | 25.07 | 25.22 | 24.89 | 25.15 | 324,033 | +0.04(+0.16%) |
Sep 21, 2005 | 25.40 | 25.45 | 25.10 | 25.11 | 969,361 | -0.37(-1.45%) |
Sep 20, 2005 | 25.88 | 25.90 | 25.44 | 25.47 | 979,565 | -0.27(-1.03%) |
Sep 19, 2005 | 25.85 | 26.04 | 25.71 | 25.74 | 210,049 | -0.14(-0.56%) |
Sep 16, 2005 | 25.81 | 25.95 | 25.72 | 25.88 | 140,862 | +0.16(+0.64%) |
Sep 15, 2005 | 25.76 | 25.76 | 25.62 | 25.72 | 167,989 | +0.08(+0.30%) |
Sep 14, 2005 | 25.96 | 25.96 | 25.64 | 25.64 | 224,732 | -0.27(-1.04%) |
Sep 13, 2005 | 26.06 | 26.09 | 25.88 | 25.91 | 499,239 | -0.22(-0.85%) |
Sep 12, 2005 | 26.02 | 26.26 | 25.99 | 26.13 | 196,609 | +0.10(+0.39%) |
Sep 09, 2005 | 26.00 | 26.09 | 25.91 | 26.03 | 241,904 | +0.17(+0.65%) |
Sep 08, 2005 | 25.90 | 25.94 | 25.73 | 25.86 | 353,649 | -0.08(-0.32%) |
Sep 07, 2005 | 25.98 | 26.01 | 25.80 | 25.95 | 318,309 | +0.03(+0.12%) |
Sep 06, 2005 | 25.68 | 25.98 | 25.68 | 25.92 | 239,913 | +0.28(+1.08%) |
Sep 02, 2005 | 25.85 | 25.90 | 25.56 | 25.64 | 246,384 | -0.18(-0.68%) |
Sep 01, 2005 | 25.80 | 25.92 | 25.64 | 25.82 | 231,701 | +0.10(+0.37%) |
Aug 31, 2005 | 25.24 | 25.76 | 25.17 | 25.72 | 364,350 | +0.49(+1.96%) |
Aug 30, 2005 | 25.19 | 25.27 | 25.07 | 25.23 | 402,926 | -0.03(-0.11%) |
Aug 29, 2005 | 24.89 | 25.29 | 24.86 | 25.25 | 270,276 | +0.25(+1.01%) |
Aug 26, 2005 | 25.43 | 25.43 | 24.98 | 25.00 | 219,257 | -0.44(-1.72%) |
Aug 25, 2005 | 25.29 | 25.47 | 25.29 | 25.44 | 250,366 | +0.14(+0.56%) |
Aug 24, 2005 | 25.35 | 25.63 | 25.19 | 25.30 | 263,556 | -0.10(-0.41%) |
Aug 23, 2005 | 25.49 | 25.49 | 25.18 | 25.40 | 472,112 | -0.08(-0.32%) |
Aug 22, 2005 | 25.40 | 25.50 | 25.25 | 25.48 | 777,480 | +0.21(+0.83%) |
Aug 19, 2005 | 25.31 | 25.37 | 25.23 | 25.27 | 137,378 | +0.02(+0.06%) |
Aug 18, 2005 | 25.11 | 25.39 | 25.11 | 25.26 | 595,554 | -0.01(-0.03%) |
Aug 17, 2005 | 25.23 | 25.54 | 25.23 | 25.27 | 442,994 | -0.13(-0.51%) |
Aug 16, 2005 | 25.55 | 25.61 | 25.36 | 25.39 | 247,380 | -0.29(-1.13%) |
Aug 15, 2005 | 25.57 | 25.90 | 25.43 | 25.68 | 184,415 | +0.11(+0.44%) |
Aug 12, 2005 | 25.71 | 25.72 | 25.41 | 25.57 | 318,557 | -0.30(-1.16%) |
Aug 11, 2005 | 25.53 | 25.89 | 25.53 | 25.87 | 500,235 | +0.27(+1.05%) |
Aug 10, 2005 | 25.80 | 25.92 | 25.41 | 25.60 | 456,682 | +0.00(+0.02%) |
Aug 09, 2005 | 25.73 | 25.76 | 25.51 | 25.60 | 244,891 | -0.04(-0.17%) |
Aug 08, 2005 | 25.81 | 25.86 | 25.52 | 25.64 | 346,680 | -0.08(-0.33%) |
Aug 05, 2005 | 26.01 | 26.01 | 25.60 | 25.73 | 606,504 | -0.29(-1.10%) |
Aug 04, 2005 | 26.39 | 26.39 | 26.00 | 26.01 | 365,594 | -0.46(-1.75%) |
Aug 03, 2005 | 26.60 | 26.60 | 26.38 | 26.48 | 290,186 | -0.12(-0.45%) |
Aug 02, 2005 | 26.32 | 26.64 | 26.32 | 26.60 | 375,549 | +0.32(+1.21%) |
Aug 01, 2005 | 26.57 | 26.57 | 26.24 | 26.28 | 776,982 | +0.07(+0.26%) |
Jul 29, 2005 | 26.37 | 26.41 | 26.19 | 26.21 | 265,299 | -0.14(-0.55%) |
Jul 28, 2005 | 26.13 | 26.37 | 26.03 | 26.35 | 358,875 | +0.24(+0.91%) |
Jul 27, 2005 | 26.11 | 26.20 | 25.82 | 26.12 | 807,096 | +0.12(+0.45%) |
Jul 26, 2005 | 26.00 | 26.17 | 25.84 | 26.00 | 809,087 | +0.03(+0.12%) |
Jul 25, 2005 | 26.22 | 26.31 | 25.92 | 25.97 | 287,199 | -0.16(-0.60%) |
Jul 22, 2005 | 25.86 | 26.21 | 25.79 | 26.13 | 480,076 | +0.34(+1.32%) |
Jul 21, 2005 | 26.24 | 26.24 | 25.77 | 25.78 | 513,923 | -0.43(-1.66%) |
Jul 20, 2005 | 25.87 | 26.27 | 25.76 | 26.22 | 288,693 | +0.35(+1.37%) |
Jul 19, 2005 | 25.56 | 25.90 | 25.52 | 25.86 | 327,019 | +0.40(+1.58%) |
Jul 18, 2005 | 25.56 | 25.64 | 25.43 | 25.46 | 432,044 | -0.15(-0.58%) |
Jul 15, 2005 | 25.63 | 25.70 | 25.44 | 25.61 | 410,392 | -0.07(-0.28%) |
Jul 14, 2005 | 25.97 | 26.03 | 25.62 | 25.68 | 444,985 | -0.09(-0.34%) |
Jul 13, 2005 | 25.87 | 25.96 | 25.69 | 25.77 | 334,983 | -0.14(-0.53%) |
Jul 12, 2005 | 25.88 | 26.03 | 25.74 | 25.91 | 580,372 | -0.01(-0.03%) |
Jul 11, 2005 | 25.75 | 25.96 | 25.68 | 25.92 | 396,206 | +0.34(+1.32%) |
Jul 08, 2005 | 25.21 | 25.62 | 25.11 | 25.58 | 1,267,512 | +0.44(+1.74%) |
Jul 07, 2005 | 24.91 | 25.16 | 24.71 | 25.14 | 467,881 | +0.04(+0.18%) |
Jul 06, 2005 | 25.30 | 25.31 | 25.02 | 25.10 | 150,817 | -0.17(-0.67%) |
Jul 05, 2005 | 24.88 | 25.27 | 24.84 | 25.27 | 330,006 | +0.44(+1.78%) |
Jul 01, 2005 | 24.77 | 24.91 | 24.72 | 24.82 | 2,139,066 | +0.06(+0.24%) |
Jun 30, 2005 | 24.99 | 25.02 | 24.76 | 24.76 | 225,230 | -0.06(-0.26%) |
Jun 29, 2005 | 24.85 | 24.93 | 24.77 | 24.83 | 242,402 | +0.03(+0.11%) |
Jun 28, 2005 | 24.39 | 24.80 | 24.39 | 24.80 | 278,987 | +0.48(+1.98%) |
Jun 27, 2005 | 24.24 | 24.34 | 24.18 | 24.32 | 741,393 | +0.04(+0.15%) |
Jun 24, 2005 | 24.49 | 24.57 | 24.21 | 24.28 | 1,841,165 | -0.34(-1.37%) |
Jun 23, 2005 | 24.94 | 24.97 | 24.57 | 24.62 | 315,322 | -0.33(-1.34%) |
Jun 22, 2005 | 25.01 | 25.03 | 24.81 | 24.95 | 284,960 | +0.07(+0.27%) |
Jun 21, 2005 | 24.98 | 24.98 | 24.79 | 24.88 | 284,213 | -0.11(-0.43%) |
Jun 20, 2005 | 24.96 | 25.07 | 24.92 | 24.99 | 549,512 | +0.02(+0.10%) |
Jun 17, 2005 | 25.31 | 25.35 | 24.97 | 24.97 | 492,271 | -0.13(-0.51%) |
Jun 16, 2005 | 24.97 | 25.13 | 24.87 | 25.10 | 510,439 | +0.16(+0.63%) |
Jun 15, 2005 | 24.91 | 24.94 | 24.61 | 24.94 | 223,239 | +0.18(+0.73%) |
Jun 14, 2005 | 24.47 | 24.76 | 24.45 | 24.76 | 314,824 | +0.20(+0.80%) |
Jun 13, 2005 | 24.37 | 24.59 | 24.33 | 24.56 | 268,036 | +0.16(+0.64%) |
Jun 10, 2005 | 24.47 | 24.49 | 24.31 | 24.41 | 219,755 | +0.02(+0.10%) |
Jun 09, 2005 | 24.22 | 24.43 | 24.06 | 24.38 | 676,686 | +0.14(+0.56%) |
Jun 08, 2005 | 24.41 | 24.44 | 24.16 | 24.25 | 914,858 | -0.07(-0.27%) |
Jun 07, 2005 | 24.24 | 24.59 | 24.23 | 24.31 | 446,478 | +0.09(+0.36%) |
Jun 06, 2005 | 24.09 | 24.24 | 24.00 | 24.22 | 585,847 | +0.10(+0.41%) |
Jun 03, 2005 | 24.25 | 24.32 | 24.02 | 24.12 | 277,244 | -0.14(-0.56%) |
Jun 02, 2005 | 24.17 | 24.32 | 24.11 | 24.26 | 433,039 | +0.09(+0.38%) |