Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.06 | 30.71 | 28.85 | 30.70 | 253,836 | +0.65(+2.18%) |
May 30, 2006 | 31.19 | 31.19 | 30.02 | 30.05 | 204,472 | -1.11(-3.57%) |
May 26, 2006 | 31.05 | 31.65 | 30.90 | 31.16 | 231,418 | +0.26(+0.83%) |
May 25, 2006 | 30.96 | 31.44 | 30.37 | 30.90 | 184,093 | +0.17(+0.55%) |
May 24, 2006 | 31.13 | 31.22 | 29.66 | 30.74 | 213,417 | -0.40(-1.28%) |
May 23, 2006 | 31.33 | 32.24 | 31.03 | 31.13 | 163,940 | -0.17(-0.54%) |
May 22, 2006 | 31.36 | 31.69 | 30.60 | 31.30 | 314,068 | -0.24(-0.76%) |
May 19, 2006 | 31.88 | 32.33 | 30.46 | 31.54 | 314,295 | -0.34(-1.05%) |
May 18, 2006 | 32.68 | 32.95 | 31.80 | 31.88 | 196,207 | -0.70(-2.14%) |
May 17, 2006 | 32.58 | 32.94 | 31.69 | 32.57 | 335,240 | -0.02(-0.05%) |
May 16, 2006 | 32.36 | 32.96 | 32.15 | 32.59 | 170,054 | +0.25(+0.76%) |
May 15, 2006 | 32.96 | 33.14 | 31.52 | 32.34 | 359,922 | -0.79(-2.40%) |
May 12, 2006 | 33.47 | 33.55 | 32.82 | 33.14 | 297,425 | -0.33(-0.98%) |
May 11, 2006 | 34.45 | 34.63 | 33.42 | 33.47 | 199,151 | -1.01(-2.92%) |
May 10, 2006 | 34.63 | 34.71 | 33.93 | 34.47 | 187,150 | -0.14(-0.41%) |
May 09, 2006 | 34.33 | 34.82 | 34.04 | 34.61 | 198,472 | +0.31(+0.90%) |
May 08, 2006 | 34.62 | 34.65 | 34.23 | 34.31 | 215,908 | -0.35(-1.02%) |
May 05, 2006 | 35.01 | 35.10 | 34.45 | 34.66 | 105,066 | -0.13(-0.38%) |
May 04, 2006 | 34.41 | 35.23 | 34.35 | 34.79 | 206,510 | +0.49(+1.42%) |
May 03, 2006 | 33.61 | 35.40 | 33.39 | 34.31 | 642,629 | +0.75(+2.24%) |
May 02, 2006 | 32.99 | 34.32 | 31.57 | 33.55 | 325,503 | +0.48(+1.44%) |
May 01, 2006 | 32.64 | 33.50 | 32.57 | 33.08 | 203,906 | +0.50(+1.55%) |
Apr 28, 2006 | 32.50 | 32.94 | 32.30 | 32.57 | 163,148 | +0.01(+0.03%) |
Apr 27, 2006 | 32.99 | 33.56 | 32.26 | 32.57 | 166,771 | -0.33(-0.99%) |
Apr 26, 2006 | 32.75 | 33.55 | 32.72 | 32.89 | 142,995 | +0.13(+0.40%) |
Apr 25, 2006 | 32.23 | 33.05 | 32.01 | 32.76 | 148,995 | +0.50(+1.56%) |
Apr 24, 2006 | 33.39 | 33.71 | 32.19 | 32.26 | 275,574 | -1.10(-3.31%) |
Apr 21, 2006 | 34.01 | 34.01 | 33.00 | 33.36 | 188,848 | -0.18(-0.53%) |
Apr 20, 2006 | 33.95 | 34.18 | 33.29 | 33.54 | 143,900 | -0.42(-1.22%) |
Apr 19, 2006 | 33.61 | 34.34 | 33.60 | 33.95 | 199,264 | +0.21(+0.63%) |
Apr 18, 2006 | 31.66 | 34.09 | 31.80 | 33.74 | 504,162 | +2.09(+6.61%) |
Apr 17, 2006 | 31.63 | 32.54 | 31.47 | 31.65 | 456,837 | -0.08(-0.25%) |
Apr 13, 2006 | 31.62 | 32.04 | 31.28 | 31.73 | 154,430 | +0.11(+0.34%) |
Apr 12, 2006 | 30.64 | 31.79 | 30.64 | 31.62 | 196,660 | +0.82(+2.67%) |
Apr 11, 2006 | 32.11 | 32.24 | 30.46 | 30.80 | 411,663 | -1.31(-4.07%) |
Apr 10, 2006 | 32.04 | 32.19 | 31.14 | 32.11 | 473,933 | +0.16(+0.50%) |
Apr 07, 2006 | 31.65 | 32.20 | 31.47 | 31.95 | 307,275 | +0.35(+1.12%) |
Apr 06, 2006 | 31.45 | 31.73 | 31.21 | 31.59 | 110,274 | +0.14(+0.45%) |
Apr 05, 2006 | 31.18 | 31.75 | 30.92 | 31.45 | 420,607 | +0.41(+1.31%) |
Apr 04, 2006 | 30.47 | 31.14 | 29.66 | 31.05 | 493,746 | +1.37(+4.61%) |
Apr 03, 2006 | 30.38 | 30.81 | 29.66 | 29.68 | 166,205 | -0.62(-2.04%) |
Mar 31, 2006 | 30.48 | 30.65 | 30.17 | 30.30 | 134,050 | -0.18(-0.58%) |
Mar 30, 2006 | 29.93 | 30.50 | 29.93 | 30.47 | 201,529 | +0.54(+1.80%) |
Mar 29, 2006 | 29.54 | 30.36 | 29.34 | 29.93 | 159,978 | +0.43(+1.47%) |
Mar 28, 2006 | 28.79 | 29.77 | 28.69 | 29.50 | 211,379 | +0.63(+2.17%) |
Mar 27, 2006 | 28.95 | 29.10 | 28.53 | 28.87 | 122,955 | -0.15(-0.52%) |
Mar 24, 2006 | 29.05 | 29.24 | 28.79 | 29.02 | 112,879 | +0.01(+0.03%) |
Mar 23, 2006 | 29.16 | 29.27 | 28.70 | 29.01 | 184,999 | -0.12(-0.42%) |
Mar 22, 2006 | 28.48 | 29.18 | 28.48 | 29.14 | 164,167 | +0.57(+2.01%) |
Mar 21, 2006 | 28.91 | 29.08 | 28.55 | 28.56 | 253,723 | -0.34(-1.19%) |
Mar 20, 2006 | 29.36 | 29.59 | 28.78 | 28.91 | 236,966 | -0.45(-1.53%) |
Mar 17, 2006 | 29.64 | 29.83 | 29.35 | 29.36 | 252,024 | -0.27(-0.92%) |
Mar 16, 2006 | 29.50 | 30.00 | 29.39 | 29.63 | 298,897 | +0.18(+0.60%) |
Mar 15, 2006 | 28.75 | 29.49 | 28.73 | 29.46 | 170,733 | +0.77(+2.68%) |
Mar 14, 2006 | 28.93 | 28.93 | 27.95 | 28.69 | 388,226 | -0.35(-1.22%) |
Mar 13, 2006 | 28.86 | 29.48 | 28.86 | 29.04 | 116,615 | +0.11(+0.37%) |
Mar 10, 2006 | 28.43 | 29.00 | 28.27 | 28.94 | 226,550 | +0.49(+1.74%) |
Mar 09, 2006 | 28.34 | 28.75 | 28.24 | 28.44 | 428,419 | +0.05(+0.19%) |
Mar 08, 2006 | 28.59 | 28.80 | 28.03 | 28.39 | 254,515 | -0.22(-0.77%) |
Mar 07, 2006 | 29.14 | 29.14 | 28.53 | 28.61 | 153,524 | -0.56(-1.91%) |
Mar 06, 2006 | 29.89 | 29.89 | 28.97 | 29.16 | 92,839 | -0.67(-2.25%) |
Mar 03, 2006 | 29.32 | 30.12 | 29.24 | 29.84 | 422,418 | +0.31(+1.05%) |
Mar 02, 2006 | 29.68 | 30.06 | 29.36 | 29.53 | 171,413 | -0.15(-0.51%) |
Mar 01, 2006 | 29.15 | 30.15 | 28.77 | 29.68 | 336,372 | +0.73(+2.53%) |
Feb 28, 2006 | 29.24 | 29.90 | 28.77 | 28.94 | 225,984 | -0.29(-1.00%) |
Feb 27, 2006 | 28.36 | 29.52 | 28.03 | 29.24 | 398,303 | +0.87(+3.08%) |
Feb 24, 2006 | 28.06 | 28.66 | 28.04 | 28.36 | 282,820 | +0.49(+1.74%) |
Feb 23, 2006 | 28.05 | 28.37 | 27.86 | 27.88 | 231,985 | -0.18(-0.63%) |
Feb 22, 2006 | 27.46 | 28.33 | 27.42 | 28.05 | 300,935 | +0.68(+2.48%) |
Feb 21, 2006 | 26.89 | 27.55 | 26.43 | 27.37 | 408,040 | +0.54(+2.01%) |
Feb 17, 2006 | 26.54 | 27.78 | 26.37 | 26.83 | 246,929 | +0.35(+1.33%) |
Feb 16, 2006 | 25.99 | 27.25 | 25.99 | 26.48 | 637,760 | +1.20(+4.75%) |
Feb 15, 2006 | 25.30 | 25.31 | 24.59 | 25.28 | 584,887 | -0.20(-0.80%) |
Feb 14, 2006 | 25.44 | 26.01 | 25.13 | 25.48 | 136,541 | +0.04(+0.17%) |
Feb 13, 2006 | 25.40 | 25.54 | 25.17 | 25.44 | 111,293 | +0.02(+0.07%) |
Feb 10, 2006 | 25.60 | 25.60 | 24.91 | 25.42 | 194,056 | -0.18(-0.69%) |
Feb 09, 2006 | 25.76 | 25.99 | 25.48 | 25.60 | 80,272 | -0.12(-0.48%) |
Feb 08, 2006 | 25.96 | 25.96 | 25.27 | 25.72 | 206,510 | +0.04(+0.14%) |
Feb 07, 2006 | 26.19 | 26.33 | 25.41 | 25.68 | 157,373 | -0.64(-2.42%) |
Feb 06, 2006 | 26.59 | 26.59 | 25.92 | 26.32 | 161,789 | -0.29(-1.10%) |
Feb 03, 2006 | 26.47 | 26.92 | 26.36 | 26.61 | 75,743 | +0.14(+0.53%) |
Feb 02, 2006 | 27.16 | 27.16 | 26.29 | 26.47 | 155,336 | -0.72(-2.66%) |
Feb 01, 2006 | 27.05 | 27.29 | 26.56 | 27.20 | 185,112 | +0.10(+0.36%) |
Jan 31, 2006 | 27.20 | 27.49 | 26.96 | 27.10 | 409,398 | -0.29(-1.06%) |
Jan 30, 2006 | 27.18 | 27.55 | 26.87 | 27.39 | 188,509 | +0.34(+1.27%) |
Jan 27, 2006 | 27.26 | 27.46 | 26.72 | 27.05 | 129,069 | -0.20(-0.75%) |
Jan 26, 2006 | 27.12 | 27.25 | 26.73 | 27.25 | 235,834 | +0.32(+1.18%) |
Jan 25, 2006 | 26.74 | 26.94 | 26.53 | 26.93 | 227,003 | +0.18(+0.66%) |
Jan 24, 2006 | 26.60 | 27.03 | 26.48 | 26.75 | 133,145 | +0.19(+0.73%) |
Jan 23, 2006 | 26.32 | 26.92 | 26.25 | 26.56 | 213,303 | +0.27(+1.01%) |
Jan 20, 2006 | 26.54 | 26.54 | 25.94 | 26.29 | 391,849 | -0.11(-0.44%) |
Jan 19, 2006 | 25.16 | 26.55 | 24.98 | 26.41 | 658,932 | +1.25(+4.95%) |
Jan 18, 2006 | 25.08 | 25.37 | 24.69 | 25.16 | 228,022 | +0.04(+0.14%) |
Jan 17, 2006 | 24.02 | 25.30 | 24.01 | 25.13 | 353,355 | +0.97(+4.02%) |
Jan 13, 2006 | 24.25 | 24.40 | 24.04 | 24.16 | 157,373 | -0.19(-0.76%) |
Jan 12, 2006 | 23.98 | 24.42 | 23.76 | 24.34 | 117,634 | +0.32(+1.32%) |
Jan 11, 2006 | 24.34 | 24.39 | 23.72 | 24.02 | 108,123 | -0.31(-1.27%) |
Jan 10, 2006 | 24.34 | 24.45 | 24.07 | 24.33 | 110,161 | +0.00(+0.00%) |
Jan 09, 2006 | 23.98 | 24.68 | 23.98 | 24.33 | 222,135 | +0.34(+1.40%) |
Jan 06, 2006 | 23.96 | 24.29 | 23.79 | 24.00 | 73,705 | +0.06(+0.26%) |
Jan 05, 2006 | 23.89 | 24.05 | 23.83 | 23.94 | 117,634 | -0.09(-0.37%) |
Jan 04, 2006 | 23.91 | 24.19 | 23.63 | 24.02 | 284,858 | +0.11(+0.48%) |
Jan 03, 2006 | 23.94 | 24.08 | 23.23 | 23.91 | 136,428 | +0.11(+0.45%) |
Dec 30, 2005 | 24.08 | 24.08 | 23.53 | 23.80 | 120,577 | -0.42(-1.71%) |
Dec 29, 2005 | 24.12 | 24.46 | 23.74 | 24.22 | 78,686 | +0.10(+0.40%) |
Dec 28, 2005 | 23.99 | 24.22 | 23.68 | 24.12 | 121,143 | +0.14(+0.59%) |
Dec 27, 2005 | 24.63 | 24.88 | 23.93 | 23.98 | 107,444 | -0.68(-2.76%) |
Dec 23, 2005 | 24.73 | 24.96 | 24.63 | 24.66 | 38,947 | +0.03(+0.11%) |
Dec 22, 2005 | 24.47 | 24.94 | 24.40 | 24.63 | 94,197 | +0.26(+1.05%) |
Dec 21, 2005 | 24.51 | 24.56 | 23.94 | 24.38 | 437,816 | +0.00(+0.00%) |
Dec 20, 2005 | 24.47 | 24.73 | 24.29 | 24.38 | 154,543 | -0.05(-0.22%) |
Dec 19, 2005 | 24.98 | 24.98 | 24.36 | 24.43 | 480,160 | -0.55(-2.19%) |
Dec 16, 2005 | 24.98 | 25.25 | 24.98 | 24.98 | 439,062 | +0.09(+0.35%) |
Dec 15, 2005 | 25.03 | 25.18 | 24.53 | 24.89 | 219,983 | -0.11(-0.46%) |
Dec 14, 2005 | 24.80 | 25.31 | 24.67 | 25.00 | 167,676 | +0.20(+0.82%) |
Dec 13, 2005 | 25.30 | 25.32 | 24.80 | 24.80 | 290,066 | -0.50(-1.99%) |
Dec 12, 2005 | 25.68 | 25.74 | 24.86 | 25.30 | 258,251 | -0.19(-0.76%) |
Dec 09, 2005 | 25.16 | 25.54 | 24.88 | 25.50 | 155,449 | +0.34(+1.33%) |
Dec 08, 2005 | 25.49 | 25.68 | 24.97 | 25.16 | 158,166 | -0.28(-1.11%) |
Dec 07, 2005 | 25.53 | 25.61 | 25.12 | 25.45 | 187,490 | -0.07(-0.28%) |
Dec 06, 2005 | 26.10 | 26.13 | 25.47 | 25.52 | 221,908 | -0.41(-1.57%) |
Dec 05, 2005 | 25.93 | 26.06 | 25.76 | 25.92 | 170,733 | -0.01(-0.03%) |
Dec 02, 2005 | 25.70 | 26.00 | 25.54 | 25.93 | 206,624 | +0.08(+0.31%) |
Dec 01, 2005 | 25.61 | 26.07 | 25.24 | 25.85 | 485,028 | +0.37(+1.46%) |
Nov 30, 2005 | 25.24 | 25.57 | 25.22 | 25.48 | 321,541 | +0.35(+1.41%) |
Nov 29, 2005 | 24.95 | 25.35 | 24.84 | 25.13 | 400,680 | +0.31(+1.25%) |
Nov 28, 2005 | 25.46 | 25.51 | 24.60 | 24.82 | 373,055 | -0.73(-2.87%) |
Nov 25, 2005 | 25.35 | 25.82 | 25.08 | 25.55 | 117,068 | +0.20(+0.80%) |
Nov 23, 2005 | 25.61 | 25.70 | 25.26 | 25.35 | 155,449 | -0.20(-0.79%) |
Nov 22, 2005 | 25.44 | 25.63 | 25.17 | 25.55 | 271,951 | +0.20(+0.80%) |
Nov 21, 2005 | 25.35 | 25.41 | 24.98 | 25.35 | 254,289 | -0.04(-0.14%) |
Nov 18, 2005 | 25.58 | 25.58 | 25.23 | 25.38 | 356,865 | +0.03(+0.10%) |
Nov 17, 2005 | 25.46 | 25.53 | 24.98 | 25.36 | 239,457 | +0.23(+0.91%) |
Nov 16, 2005 | 25.02 | 25.37 | 24.85 | 25.13 | 436,910 | +0.27(+1.07%) |
Nov 15, 2005 | 24.84 | 25.15 | 24.41 | 24.86 | 559,979 | +0.04(+0.14%) |
Nov 14, 2005 | 25.18 | 25.22 | 24.71 | 24.83 | 243,306 | -0.42(-1.64%) |
Nov 11, 2005 | 25.30 | 25.35 | 25.01 | 25.24 | 129,975 | -0.02(-0.07%) |
Nov 10, 2005 | 25.30 | 25.30 | 24.75 | 25.26 | 234,362 | +0.01(+0.03%) |
Nov 09, 2005 | 25.30 | 25.42 | 24.94 | 25.25 | 158,506 | +0.13(+0.53%) |
Nov 08, 2005 | 25.22 | 25.22 | 24.82 | 25.12 | 533,373 | -0.10(-0.39%) |
Nov 07, 2005 | 25.16 | 25.34 | 24.99 | 25.22 | 112,539 | +0.11(+0.42%) |
Nov 04, 2005 | 25.08 | 25.25 | 24.72 | 25.11 | 270,705 | +0.11(+0.42%) |
Nov 03, 2005 | 24.73 | 25.15 | 24.44 | 25.00 | 831,478 | +0.27(+1.11%) |
Nov 02, 2005 | 24.25 | 24.73 | 24.16 | 24.73 | 508,465 | +0.52(+2.15%) |
Nov 01, 2005 | 24.66 | 24.91 | 24.05 | 24.21 | 388,226 | -0.43(-1.76%) |
Oct 31, 2005 | 24.93 | 25.25 | 24.64 | 24.64 | 420,041 | -0.25(-0.99%) |
Oct 28, 2005 | 24.25 | 24.89 | 23.95 | 24.89 | 423,664 | +0.75(+3.11%) |
Oct 27, 2005 | 24.22 | 24.35 | 23.90 | 24.14 | 629,495 | -0.02(-0.07%) |
Oct 26, 2005 | 23.80 | 24.26 | 23.78 | 24.16 | 400,567 | +0.37(+1.56%) |
Oct 25, 2005 | 23.87 | 24.10 | 23.54 | 23.79 | 888,653 | -0.08(-0.33%) |
Oct 24, 2005 | 23.11 | 23.99 | 22.96 | 23.87 | 1,323,186 | +0.98(+4.28%) |
Oct 21, 2005 | 22.96 | 23.18 | 22.16 | 22.88 | 2,117,529 | -0.07(-0.31%) |
Oct 20, 2005 | 26.06 | 26.06 | 22.88 | 22.96 | 1,988,912 | -3.67(-13.80%) |
Oct 19, 2005 | 26.21 | 26.63 | 25.64 | 26.63 | 189,301 | +0.46(+1.76%) |
Oct 18, 2005 | 26.70 | 27.18 | 26.01 | 26.17 | 136,881 | -0.48(-1.79%) |
Oct 17, 2005 | 27.28 | 27.29 | 26.21 | 26.65 | 192,471 | -0.58(-2.14%) |
Oct 14, 2005 | 26.40 | 27.27 | 26.18 | 27.23 | 132,805 | +0.92(+3.49%) |
Oct 13, 2005 | 26.03 | 26.42 | 25.93 | 26.31 | 122,729 | +0.29(+1.12%) |
Oct 12, 2005 | 26.57 | 26.75 | 25.70 | 26.02 | 182,734 | -0.55(-2.06%) |
Oct 11, 2005 | 27.40 | 27.54 | 26.46 | 26.57 | 86,725 | -0.74(-2.72%) |
Oct 10, 2005 | 27.65 | 27.65 | 26.97 | 27.31 | 64,874 | -0.23(-0.83%) |
Oct 07, 2005 | 27.12 | 27.77 | 27.12 | 27.54 | 71,327 | +0.51(+1.90%) |
Oct 06, 2005 | 27.27 | 27.87 | 26.65 | 27.03 | 178,319 | -1.13(-4.02%) |
Oct 05, 2005 | 29.79 | 29.79 | 27.87 | 28.16 | 190,207 | -1.63(-5.48%) |
Oct 04, 2005 | 30.03 | 30.08 | 29.72 | 29.79 | 155,902 | -0.15(-0.50%) |
Oct 03, 2005 | 29.93 | 30.50 | 29.85 | 29.94 | 171,299 | +0.19(+0.62%) |
Sep 30, 2005 | 29.28 | 29.79 | 29.06 | 29.76 | 62,609 | +0.65(+2.25%) |
Sep 29, 2005 | 28.48 | 29.18 | 28.39 | 29.10 | 130,088 | +0.72(+2.52%) |
Sep 28, 2005 | 28.75 | 29.01 | 28.09 | 28.39 | 108,916 | -0.21(-0.74%) |
Sep 27, 2005 | 28.88 | 29.09 | 28.45 | 28.60 | 106,991 | -0.24(-0.83%) |
Sep 26, 2005 | 28.84 | 29.05 | 28.62 | 28.84 | 81,970 | +0.31(+1.08%) |
Sep 23, 2005 | 28.53 | 28.79 | 28.44 | 28.53 | 79,253 | -0.01(-0.03%) |
Sep 22, 2005 | 28.26 | 28.62 | 28.03 | 28.54 | 154,769 | +0.19(+0.65%) |
Sep 21, 2005 | 28.66 | 28.83 | 28.21 | 28.35 | 310,445 | -0.22(-0.77%) |
Sep 20, 2005 | 28.55 | 29.10 | 28.44 | 28.57 | 203,793 | +0.03(+0.09%) |
Sep 19, 2005 | 28.71 | 29.07 | 28.52 | 28.55 | 199,491 | -0.21(-0.74%) |
Sep 16, 2005 | 29.24 | 29.25 | 27.70 | 28.76 | 289,160 | -0.52(-1.78%) |
Sep 15, 2005 | 29.32 | 29.71 | 29.19 | 29.28 | 105,519 | -0.02(-0.06%) |
Sep 14, 2005 | 29.72 | 29.77 | 29.16 | 29.30 | 171,073 | -0.34(-1.13%) |
Sep 13, 2005 | 30.12 | 30.12 | 29.53 | 29.63 | 104,047 | -0.49(-1.61%) |
Sep 12, 2005 | 30.10 | 30.38 | 30.03 | 30.12 | 112,765 | +0.02(+0.06%) |
Sep 09, 2005 | 29.63 | 30.15 | 29.60 | 30.10 | 85,593 | +0.60(+2.04%) |
Sep 08, 2005 | 29.37 | 29.69 | 29.13 | 29.50 | 100,651 | +0.09(+0.30%) |
Sep 07, 2005 | 30.43 | 30.53 | 29.24 | 29.41 | 138,240 | -0.82(-2.72%) |
Sep 06, 2005 | 30.56 | 30.64 | 29.99 | 30.23 | 63,402 | -0.11(-0.35%) |
Sep 02, 2005 | 30.30 | 30.43 | 29.99 | 30.34 | 74,837 | +0.04(+0.15%) |
Sep 01, 2005 | 30.47 | 30.90 | 29.95 | 30.30 | 103,029 | -0.09(-0.29%) |
Aug 31, 2005 | 28.53 | 30.38 | 28.53 | 30.38 | 196,094 | +1.94(+6.83%) |
Aug 30, 2005 | 28.48 | 28.79 | 28.25 | 28.44 | 111,633 | -0.02(-0.06%) |
Aug 29, 2005 | 28.00 | 28.48 | 27.95 | 28.46 | 46,872 | +0.50(+1.80%) |
Aug 26, 2005 | 28.35 | 28.35 | 27.70 | 27.95 | 66,572 | -0.53(-1.86%) |
Aug 25, 2005 | 28.76 | 28.94 | 28.39 | 28.48 | 87,178 | -0.05(-0.19%) |
Aug 24, 2005 | 28.26 | 28.57 | 28.22 | 28.54 | 87,291 | +0.34(+1.19%) |
Aug 23, 2005 | 28.66 | 28.85 | 28.00 | 28.20 | 130,201 | -0.24(-0.84%) |
Aug 22, 2005 | 28.67 | 28.93 | 28.00 | 28.44 | 89,216 | -0.01(-0.03%) |
Aug 19, 2005 | 29.37 | 29.37 | 28.19 | 28.45 | 114,011 | +0.36(+1.29%) |
Aug 18, 2005 | 27.87 | 28.10 | 27.78 | 28.09 | 165,072 | +0.26(+0.95%) |
Aug 17, 2005 | 27.76 | 28.21 | 27.70 | 27.82 | 123,181 | -0.03(-0.10%) |
Aug 16, 2005 | 27.82 | 27.96 | 27.65 | 27.85 | 130,201 | -0.04(-0.13%) |
Aug 15, 2005 | 27.82 | 28.18 | 27.78 | 27.88 | 100,085 | +0.06(+0.22%) |
Aug 12, 2005 | 28.35 | 28.35 | 27.58 | 27.82 | 83,328 | -0.44(-1.56%) |
Aug 11, 2005 | 27.87 | 28.41 | 27.79 | 28.26 | 85,706 | +0.34(+1.20%) |
Aug 10, 2005 | 28.10 | 28.47 | 27.91 | 27.93 | 141,183 | -0.16(-0.57%) |
Aug 09, 2005 | 27.34 | 28.09 | 27.34 | 28.09 | 121,483 | +0.97(+3.58%) |
Aug 08, 2005 | 27.25 | 27.66 | 26.87 | 27.12 | 112,199 | +0.09(+0.33%) |
Aug 05, 2005 | 27.72 | 27.77 | 26.54 | 27.03 | 124,653 | -0.66(-2.39%) |
Aug 04, 2005 | 28.02 | 28.46 | 27.51 | 27.69 | 150,694 | -0.45(-1.60%) |
Aug 03, 2005 | 27.95 | 28.28 | 27.81 | 28.14 | 159,525 | +0.28(+1.01%) |
Aug 02, 2005 | 28.04 | 28.26 | 26.87 | 27.86 | 199,604 | +0.84(+3.11%) |
Aug 01, 2005 | 26.72 | 27.23 | 26.72 | 27.02 | 71,554 | +0.17(+0.62%) |
Jul 29, 2005 | 26.65 | 27.07 | 26.63 | 26.85 | 107,897 | +0.03(+0.10%) |
Jul 28, 2005 | 25.97 | 26.82 | 25.97 | 26.82 | 158,392 | +1.00(+3.86%) |
Jul 27, 2005 | 26.05 | 26.09 | 25.30 | 25.83 | 122,729 | -0.19(-0.71%) |
Jul 26, 2005 | 25.84 | 26.38 | 25.82 | 26.01 | 74,837 | +0.31(+1.20%) |
Jul 25, 2005 | 26.40 | 26.79 | 25.70 | 25.70 | 95,330 | -0.72(-2.71%) |
Jul 22, 2005 | 25.88 | 26.42 | 25.73 | 26.42 | 64,081 | +0.63(+2.43%) |
Jul 21, 2005 | 25.84 | 26.40 | 25.74 | 25.79 | 110,274 | -0.16(-0.61%) |
Jul 20, 2005 | 25.64 | 25.97 | 25.55 | 25.95 | 83,215 | +0.11(+0.44%) |
Jul 19, 2005 | 25.65 | 25.89 | 25.46 | 25.84 | 101,443 | +0.30(+1.18%) |
Jul 18, 2005 | 25.77 | 25.86 | 25.39 | 25.53 | 67,138 | -0.42(-1.63%) |
Jul 15, 2005 | 26.06 | 26.13 | 25.55 | 25.96 | 79,026 | -0.16(-0.61%) |
Jul 14, 2005 | 26.13 | 26.41 | 25.86 | 26.12 | 137,221 | +0.12(+0.48%) |
Jul 13, 2005 | 26.28 | 26.41 | 25.84 | 25.99 | 154,543 | -0.34(-1.31%) |
Jul 12, 2005 | 26.19 | 26.50 | 26.07 | 26.34 | 122,729 | +0.15(+0.57%) |
Jul 11, 2005 | 26.01 | 26.27 | 25.85 | 26.19 | 105,519 | +0.31(+1.19%) |
Jul 08, 2005 | 25.35 | 25.93 | 25.26 | 25.88 | 129,182 | +0.43(+1.70%) |
Jul 07, 2005 | 25.41 | 25.66 | 25.05 | 25.45 | 75,516 | -0.05(-0.21%) |
Jul 06, 2005 | 25.57 | 25.79 | 25.36 | 25.50 | 229,720 | -0.13(-0.52%) |
Jul 05, 2005 | 25.68 | 25.80 | 25.46 | 25.63 | 209,001 | -0.27(-1.06%) |
Jul 01, 2005 | 25.72 | 26.13 | 25.30 | 25.91 | 2,299,471 | +0.41(+1.59%) |
Jun 30, 2005 | 25.74 | 25.76 | 25.34 | 25.50 | 255,421 | -0.24(-0.93%) |
Jun 29, 2005 | 25.38 | 25.84 | 25.14 | 25.74 | 568,923 | +2.03(+8.57%) |
Jun 28, 2005 | 23.58 | 23.87 | 23.58 | 23.71 | 79,253 | +0.17(+0.71%) |
Jun 27, 2005 | 23.49 | 23.61 | 23.28 | 23.54 | 65,440 | +0.00(+0.00%) |
Jun 24, 2005 | 24.11 | 24.11 | 23.27 | 23.54 | 151,373 | -0.42(-1.77%) |
Jun 23, 2005 | 24.49 | 24.65 | 23.92 | 23.96 | 85,819 | -0.64(-2.59%) |
Jun 22, 2005 | 24.51 | 24.82 | 24.48 | 24.60 | 162,129 | +0.27(+1.09%) |
Jun 21, 2005 | 23.72 | 24.40 | 23.72 | 24.33 | 141,183 | +0.62(+2.61%) |
Jun 20, 2005 | 24.02 | 24.03 | 23.61 | 23.72 | 142,315 | -0.45(-1.86%) |
Jun 17, 2005 | 23.26 | 24.27 | 23.26 | 24.17 | 262,327 | +1.02(+4.43%) |
Jun 16, 2005 | 23.74 | 23.77 | 23.04 | 23.14 | 302,180 | -0.52(-2.20%) |
Jun 15, 2005 | 23.84 | 23.84 | 23.14 | 23.66 | 79,139 | -0.14(-0.59%) |
Jun 14, 2005 | 23.49 | 23.80 | 23.20 | 23.80 | 97,368 | +0.20(+0.86%) |
Jun 13, 2005 | 23.53 | 23.81 | 23.43 | 23.60 | 105,180 | +0.11(+0.49%) |
Jun 10, 2005 | 23.26 | 23.58 | 23.26 | 23.49 | 53,892 | +0.25(+1.06%) |
Jun 09, 2005 | 23.75 | 23.75 | 23.24 | 23.24 | 113,105 | -0.57(-2.37%) |
Jun 08, 2005 | 23.79 | 23.90 | 23.64 | 23.80 | 211,492 | +0.03(+0.11%) |
Jun 07, 2005 | 23.62 | 23.83 | 23.62 | 23.78 | 100,198 | +0.21(+0.90%) |
Jun 06, 2005 | 23.43 | 23.70 | 23.34 | 23.57 | 199,038 | +0.01(+0.04%) |
Jun 03, 2005 | 23.67 | 23.81 | 23.16 | 23.56 | 155,675 | -0.11(-0.48%) |
Jun 02, 2005 | 23.68 | 23.75 | 23.45 | 23.67 | 231,192 | +0.02(+0.07%) |