Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.77 | 25.86 | 25.59 | 25.70 | 3,030,776 | -0.07(-0.27%) |
Apr 27, 2006 | 25.62 | 26.06 | 25.53 | 25.77 | 2,677,686 | -0.03(-0.10%) |
Apr 26, 2006 | 25.74 | 25.92 | 25.70 | 25.80 | 4,215,142 | +0.11(+0.42%) |
Apr 25, 2006 | 25.54 | 25.75 | 25.42 | 25.69 | 3,908,016 | +0.15(+0.60%) |
Apr 24, 2006 | 25.36 | 25.59 | 25.11 | 25.54 | 3,174,153 | +0.03(+0.13%) |
Apr 21, 2006 | 25.42 | 25.72 | 25.38 | 25.50 | 4,919,233 | +0.28(+1.12%) |
Apr 20, 2006 | 24.70 | 25.23 | 24.58 | 25.22 | 6,842,947 | +1.03(+4.26%) |
Apr 19, 2006 | 24.04 | 24.33 | 24.02 | 24.19 | 3,503,216 | +0.03(+0.11%) |
Apr 18, 2006 | 24.31 | 24.38 | 24.16 | 24.16 | 3,797,023 | -0.15(-0.60%) |
Apr 17, 2006 | 24.23 | 24.39 | 24.17 | 24.31 | 1,281,518 | +0.04(+0.16%) |
Apr 13, 2006 | 24.23 | 24.44 | 24.11 | 24.27 | 1,049,868 | +0.03(+0.14%) |
Apr 12, 2006 | 24.05 | 24.31 | 23.99 | 24.23 | 1,434,036 | +0.26(+1.07%) |
Apr 11, 2006 | 24.24 | 24.36 | 23.96 | 23.98 | 1,319,647 | -0.14(-0.59%) |
Apr 10, 2006 | 24.25 | 24.32 | 24.10 | 24.12 | 1,193,506 | -0.07(-0.30%) |
Apr 07, 2006 | 24.66 | 24.76 | 24.17 | 24.19 | 1,581,853 | -0.45(-1.83%) |
Apr 06, 2006 | 24.74 | 24.75 | 24.48 | 24.64 | 1,454,668 | -0.10(-0.40%) |
Apr 05, 2006 | 24.63 | 24.79 | 24.45 | 24.74 | 2,221,698 | +0.06(+0.23%) |
Apr 04, 2006 | 24.33 | 24.71 | 24.24 | 24.69 | 2,901,501 | +0.25(+1.02%) |
Apr 03, 2006 | 24.26 | 24.60 | 24.26 | 24.44 | 2,920,305 | +0.18(+0.74%) |
Mar 31, 2006 | 24.15 | 24.33 | 24.06 | 24.26 | 1,886,628 | +0.07(+0.28%) |
Mar 30, 2006 | 24.14 | 24.33 | 24.02 | 24.19 | 1,654,195 | -0.05(-0.19%) |
Mar 29, 2006 | 24.00 | 24.29 | 23.94 | 24.23 | 1,525,442 | +0.23(+0.96%) |
Mar 28, 2006 | 23.92 | 24.10 | 23.82 | 24.00 | 2,481,031 | +0.08(+0.34%) |
Mar 27, 2006 | 24.07 | 24.09 | 23.87 | 23.92 | 1,695,197 | -0.25(-1.05%) |
Mar 24, 2006 | 24.07 | 24.25 | 23.84 | 24.18 | 2,186,442 | +0.08(+0.33%) |
Mar 23, 2006 | 24.18 | 24.25 | 24.04 | 24.10 | 1,278,645 | -0.08(-0.33%) |
Mar 22, 2006 | 24.18 | 24.27 | 24.13 | 24.18 | 2,286,989 | -0.00(-0.02%) |
Mar 21, 2006 | 24.19 | 24.31 | 24.06 | 24.18 | 2,917,432 | -0.05(-0.21%) |
Mar 20, 2006 | 24.23 | 24.39 | 24.10 | 24.23 | 1,411,576 | -0.02(-0.06%) |
Mar 17, 2006 | 24.49 | 24.51 | 24.20 | 24.25 | 2,629,632 | -0.24(-0.99%) |
Mar 16, 2006 | 24.28 | 24.63 | 24.28 | 24.49 | 3,072,039 | +0.21(+0.87%) |
Mar 15, 2006 | 23.95 | 24.30 | 23.95 | 24.28 | 2,734,358 | +0.44(+1.86%) |
Mar 14, 2006 | 23.59 | 23.85 | 23.59 | 23.83 | 1,491,230 | +0.28(+1.19%) |
Mar 13, 2006 | 23.58 | 23.74 | 23.51 | 23.55 | 1,568,795 | +0.07(+0.31%) |
Mar 10, 2006 | 23.41 | 23.55 | 23.32 | 23.48 | 1,938,599 | +0.16(+0.69%) |
Mar 09, 2006 | 23.50 | 23.54 | 23.26 | 23.32 | 1,692,324 | -0.18(-0.78%) |
Mar 08, 2006 | 23.66 | 23.66 | 23.23 | 23.50 | 3,185,383 | -0.15(-0.65%) |
Mar 07, 2006 | 23.73 | 23.85 | 23.63 | 23.66 | 3,062,376 | -0.13(-0.56%) |
Mar 06, 2006 | 23.90 | 23.91 | 23.71 | 23.79 | 2,224,049 | -0.05(-0.21%) |
Mar 03, 2006 | 23.64 | 23.92 | 23.55 | 23.84 | 3,876,677 | +0.02(+0.10%) |
Mar 02, 2006 | 23.59 | 23.84 | 23.49 | 23.82 | 2,953,994 | +0.07(+0.27%) |
Mar 01, 2006 | 23.41 | 23.90 | 23.35 | 23.75 | 4,034,680 | +0.54(+2.31%) |
Feb 28, 2006 | 23.07 | 23.43 | 22.97 | 23.22 | 6,129,454 | +0.15(+0.63%) |
Feb 27, 2006 | 22.78 | 23.10 | 22.78 | 23.07 | 2,873,557 | +0.31(+1.38%) |
Feb 24, 2006 | 22.79 | 22.90 | 22.69 | 22.76 | 2,039,669 | +0.01(+0.03%) |
Feb 23, 2006 | 22.93 | 22.93 | 22.67 | 22.75 | 2,695,184 | -0.11(-0.49%) |
Feb 22, 2006 | 22.97 | 23.16 | 22.70 | 22.86 | 3,522,804 | +0.01(+0.03%) |
Feb 21, 2006 | 23.07 | 23.07 | 22.74 | 22.85 | 1,740,900 | -0.15(-0.65%) |
Feb 17, 2006 | 23.09 | 23.10 | 22.98 | 23.00 | 1,932,070 | -0.04(-0.18%) |
Feb 16, 2006 | 22.74 | 23.05 | 22.63 | 23.04 | 2,678,992 | +0.21(+0.92%) |
Feb 15, 2006 | 22.74 | 22.93 | 22.62 | 22.83 | 2,615,268 | -0.20(-0.86%) |
Feb 14, 2006 | 22.30 | 23.12 | 22.26 | 23.03 | 3,903,054 | +0.73(+3.28%) |
Feb 13, 2006 | 22.11 | 22.34 | 21.95 | 22.30 | 2,682,648 | +0.13(+0.60%) |
Feb 10, 2006 | 22.02 | 22.29 | 21.86 | 22.17 | 1,718,702 | +0.05(+0.23%) |
Feb 09, 2006 | 21.96 | 22.42 | 21.96 | 22.12 | 3,140,986 | +0.18(+0.80%) |
Feb 08, 2006 | 21.74 | 21.97 | 21.65 | 21.94 | 2,430,366 | +0.15(+0.67%) |
Feb 07, 2006 | 21.99 | 22.07 | 21.76 | 21.80 | 1,823,166 | -0.17(-0.78%) |
Feb 06, 2006 | 21.95 | 22.06 | 21.81 | 21.97 | 1,843,537 | -0.04(-0.19%) |
Feb 03, 2006 | 22.20 | 22.26 | 21.98 | 22.01 | 1,871,742 | -0.20(-0.90%) |
Feb 02, 2006 | 22.65 | 22.66 | 22.02 | 22.21 | 4,795,965 | -0.40(-1.78%) |
Feb 01, 2006 | 22.61 | 22.69 | 22.50 | 22.61 | 2,558,596 | -0.17(-0.76%) |
Jan 31, 2006 | 22.74 | 22.81 | 22.61 | 22.78 | 3,343,908 | +0.09(+0.41%) |
Jan 30, 2006 | 22.74 | 22.76 | 22.38 | 22.69 | 2,296,390 | -0.08(-0.37%) |
Jan 27, 2006 | 22.84 | 22.91 | 22.66 | 22.78 | 2,555,724 | +0.05(+0.20%) |
Jan 26, 2006 | 22.70 | 22.84 | 22.59 | 22.73 | 2,980,372 | +0.13(+0.56%) |
Jan 25, 2006 | 22.59 | 22.77 | 22.48 | 22.60 | 1,915,878 | +0.11(+0.49%) |
Jan 24, 2006 | 22.45 | 22.59 | 22.40 | 22.49 | 2,497,746 | +0.20(+0.89%) |
Jan 23, 2006 | 21.82 | 22.45 | 21.82 | 22.29 | 3,536,645 | +0.46(+2.10%) |
Jan 20, 2006 | 22.29 | 22.29 | 21.75 | 21.83 | 3,318,314 | -0.40(-1.81%) |
Jan 19, 2006 | 22.45 | 22.57 | 22.24 | 22.24 | 2,345,228 | +0.17(+0.78%) |
Jan 18, 2006 | 22.25 | 22.36 | 21.98 | 22.06 | 2,099,736 | -0.18(-0.83%) |
Jan 17, 2006 | 22.23 | 22.38 | 22.23 | 22.25 | 2,452,826 | -0.14(-0.63%) |
Jan 13, 2006 | 22.68 | 22.72 | 22.37 | 22.39 | 2,598,293 | +0.00(+0.00%) |
Jan 12, 2006 | 22.78 | 22.78 | 22.26 | 22.39 | 3,144,903 | -0.36(-1.58%) |
Jan 11, 2006 | 22.76 | 22.80 | 22.55 | 22.75 | 2,233,189 | -0.10(-0.45%) |
Jan 10, 2006 | 22.97 | 22.97 | 22.78 | 22.85 | 2,796,253 | -0.22(-0.95%) |
Jan 09, 2006 | 22.88 | 23.07 | 22.82 | 23.07 | 4,825,476 | +0.21(+0.92%) |
Jan 06, 2006 | 22.73 | 22.86 | 22.63 | 22.86 | 3,382,560 | +0.27(+1.20%) |
Jan 05, 2006 | 22.53 | 22.69 | 22.48 | 22.59 | 3,270,261 | +0.07(+0.31%) |
Jan 04, 2006 | 22.21 | 22.54 | 22.17 | 22.52 | 3,290,892 | +0.31(+1.40%) |
Jan 03, 2006 | 22.29 | 22.30 | 21.78 | 22.21 | 2,702,235 | +0.04(+0.17%) |
Dec 30, 2005 | 22.16 | 22.21 | 22.04 | 22.17 | 1,997,883 | +0.01(+0.03%) |
Dec 29, 2005 | 22.15 | 22.27 | 22.11 | 22.16 | 1,442,132 | +0.04(+0.17%) |
Dec 28, 2005 | 22.12 | 22.22 | 22.01 | 22.12 | 1,103,145 | +0.01(+0.03%) |
Dec 27, 2005 | 22.28 | 22.42 | 22.09 | 22.12 | 1,502,721 | -0.08(-0.38%) |
Dec 23, 2005 | 22.25 | 22.27 | 22.10 | 22.20 | 1,312,335 | +0.09(+0.42%) |
Dec 22, 2005 | 21.86 | 22.24 | 21.86 | 22.11 | 2,197,149 | +0.25(+1.16%) |
Dec 21, 2005 | 21.91 | 22.03 | 21.80 | 21.86 | 2,357,502 | +0.09(+0.40%) |
Dec 20, 2005 | 21.91 | 22.07 | 21.74 | 21.77 | 2,083,022 | -0.11(-0.52%) |
Dec 19, 2005 | 21.70 | 22.07 | 21.71 | 21.88 | 3,719,458 | +0.18(+0.85%) |
Dec 16, 2005 | 21.68 | 21.83 | 21.62 | 21.70 | 3,780,047 | +0.02(+0.09%) |
Dec 15, 2005 | 21.78 | 21.78 | 21.48 | 21.68 | 2,706,152 | -0.10(-0.44%) |
Dec 14, 2005 | 21.87 | 22.01 | 21.55 | 21.78 | 4,266,591 | -0.35(-1.59%) |
Dec 13, 2005 | 22.15 | 22.26 | 22.00 | 22.13 | 3,571,380 | -0.02(-0.10%) |
Dec 12, 2005 | 22.33 | 22.36 | 21.92 | 22.15 | 4,409,968 | -0.18(-0.82%) |
Dec 09, 2005 | 22.78 | 22.79 | 22.32 | 22.33 | 2,996,825 | -0.39(-1.74%) |
Dec 08, 2005 | 22.91 | 22.96 | 22.67 | 22.73 | 1,424,895 | -0.15(-0.65%) |
Dec 07, 2005 | 23.16 | 23.16 | 22.79 | 22.88 | 1,339,757 | -0.20(-0.86%) |
Dec 06, 2005 | 23.17 | 23.29 | 23.07 | 23.08 | 1,305,022 | +0.05(+0.20%) |
Dec 05, 2005 | 23.20 | 23.27 | 22.97 | 23.03 | 1,739,595 | -0.26(-1.12%) |
Dec 02, 2005 | 23.46 | 23.46 | 23.28 | 23.29 | 1,194,551 | -0.22(-0.93%) |
Dec 01, 2005 | 23.36 | 23.61 | 23.32 | 23.51 | 1,934,160 | +0.26(+1.10%) |
Nov 30, 2005 | 23.57 | 23.66 | 23.25 | 23.25 | 2,270,274 | -0.26(-1.09%) |
Nov 29, 2005 | 23.45 | 23.64 | 23.34 | 23.51 | 2,999,175 | +0.25(+1.09%) |
Nov 28, 2005 | 23.43 | 23.44 | 23.22 | 23.26 | 2,166,332 | -0.18(-0.75%) |
Nov 25, 2005 | 23.58 | 23.71 | 23.39 | 23.43 | 853,736 | -0.21(-0.89%) |
Nov 23, 2005 | 23.67 | 23.80 | 23.57 | 23.64 | 1,230,591 | -0.13(-0.56%) |
Nov 22, 2005 | 23.65 | 23.81 | 23.55 | 23.78 | 2,357,502 | +0.15(+0.62%) |
Nov 21, 2005 | 23.32 | 23.66 | 23.32 | 23.63 | 1,904,126 | +0.31(+1.33%) |
Nov 18, 2005 | 23.38 | 23.38 | 23.12 | 23.32 | 1,509,250 | +0.19(+0.81%) |
Nov 17, 2005 | 22.94 | 23.14 | 22.88 | 23.14 | 1,443,438 | +0.16(+0.68%) |
Nov 16, 2005 | 23.25 | 23.33 | 22.90 | 22.98 | 1,501,677 | -0.22(-0.96%) |
Nov 15, 2005 | 23.13 | 23.33 | 23.15 | 23.20 | 1,611,103 | +0.05(+0.23%) |
Nov 14, 2005 | 22.94 | 23.22 | 22.90 | 23.15 | 1,957,925 | +0.10(+0.42%) |
Nov 11, 2005 | 23.07 | 23.21 | 22.97 | 23.05 | 1,221,712 | -0.02(-0.07%) |
Nov 10, 2005 | 22.65 | 23.24 | 22.47 | 23.07 | 2,062,129 | +0.44(+1.95%) |
Nov 09, 2005 | 22.65 | 22.89 | 22.55 | 22.63 | 1,401,913 | -0.02(-0.07%) |
Nov 08, 2005 | 22.81 | 22.95 | 22.58 | 22.64 | 2,030,006 | -0.34(-1.48%) |
Nov 07, 2005 | 22.90 | 23.10 | 22.82 | 22.98 | 3,160,573 | +0.08(+0.37%) |
Nov 04, 2005 | 23.04 | 23.09 | 22.74 | 22.90 | 1,996,055 | -0.06(-0.27%) |
Nov 03, 2005 | 23.28 | 23.42 | 22.96 | 22.96 | 2,493,567 | -0.23(-0.99%) |
Nov 02, 2005 | 22.93 | 23.28 | 22.85 | 23.19 | 4,152,724 | +0.25(+1.07%) |
Nov 01, 2005 | 22.94 | 23.04 | 22.77 | 22.94 | 1,927,369 | -0.02(-0.08%) |
Oct 31, 2005 | 22.79 | 23.08 | 22.79 | 22.96 | 2,509,498 | +0.22(+0.96%) |
Oct 28, 2005 | 22.30 | 22.74 | 22.23 | 22.74 | 1,683,706 | +0.57(+2.56%) |
Oct 27, 2005 | 22.27 | 22.40 | 22.17 | 22.18 | 1,563,572 | -0.15(-0.65%) |
Oct 26, 2005 | 22.14 | 22.54 | 22.14 | 22.32 | 2,509,237 | +0.12(+0.53%) |
Oct 25, 2005 | 22.59 | 22.73 | 22.16 | 22.20 | 3,097,372 | -0.44(-1.94%) |
Oct 24, 2005 | 22.47 | 22.73 | 22.46 | 22.64 | 2,776,405 | +0.33(+1.49%) |
Oct 21, 2005 | 22.45 | 23.01 | 22.31 | 22.31 | 4,492,234 | +0.20(+0.88%) |
Oct 20, 2005 | 21.84 | 22.52 | 21.77 | 22.12 | 3,465,348 | +0.27(+1.24%) |
Oct 19, 2005 | 21.65 | 21.86 | 21.49 | 21.84 | 1,732,021 | +0.18(+0.81%) |
Oct 18, 2005 | 21.83 | 21.91 | 21.67 | 21.67 | 1,318,603 | -0.16(-0.74%) |
Oct 17, 2005 | 21.77 | 21.86 | 21.68 | 21.83 | 1,353,337 | +0.06(+0.26%) |
Oct 14, 2005 | 21.61 | 21.82 | 21.52 | 21.77 | 1,932,070 | +0.25(+1.17%) |
Oct 13, 2005 | 21.37 | 21.64 | 21.33 | 21.52 | 2,310,493 | +0.09(+0.43%) |
Oct 12, 2005 | 21.39 | 21.61 | 21.30 | 21.43 | 1,759,182 | +0.00(+0.02%) |
Oct 11, 2005 | 21.63 | 21.70 | 21.38 | 21.42 | 2,367,687 | -0.20(-0.90%) |
Oct 10, 2005 | 21.94 | 21.94 | 21.55 | 21.62 | 2,044,892 | -0.32(-1.47%) |
Oct 07, 2005 | 21.65 | 22.02 | 21.65 | 21.94 | 2,863,633 | +0.45(+2.08%) |
Oct 06, 2005 | 21.73 | 21.89 | 21.39 | 21.49 | 2,509,498 | -0.15(-0.69%) |
Oct 05, 2005 | 21.97 | 21.97 | 21.64 | 21.64 | 2,678,730 | -0.33(-1.52%) |
Oct 04, 2005 | 22.28 | 22.38 | 21.97 | 21.97 | 1,277,078 | -0.30(-1.34%) |
Oct 03, 2005 | 22.70 | 22.70 | 22.26 | 22.27 | 2,444,469 | -0.39(-1.72%) |
Sep 30, 2005 | 22.40 | 22.71 | 22.25 | 22.66 | 2,787,896 | +0.27(+1.20%) |
Sep 29, 2005 | 22.19 | 22.41 | 21.98 | 22.40 | 2,839,083 | +0.21(+0.95%) |
Sep 28, 2005 | 22.19 | 22.42 | 22.14 | 22.19 | 2,735,664 | -0.21(-0.96%) |
Sep 27, 2005 | 22.55 | 22.63 | 22.27 | 22.40 | 3,018,762 | -0.17(-0.76%) |
Sep 26, 2005 | 22.92 | 23.02 | 22.47 | 22.57 | 2,916,387 | -0.23(-1.02%) |
Sep 23, 2005 | 22.81 | 22.93 | 22.50 | 22.81 | 3,311,524 | +0.14(+0.61%) |
Sep 22, 2005 | 22.58 | 22.73 | 22.29 | 22.67 | 2,640,862 | +0.03(+0.12%) |
Sep 21, 2005 | 22.94 | 22.94 | 22.48 | 22.64 | 3,940,923 | -0.47(-2.04%) |
Sep 20, 2005 | 23.74 | 23.87 | 23.02 | 23.11 | 3,504,783 | -0.55(-2.31%) |
Sep 19, 2005 | 23.70 | 23.74 | 23.47 | 23.66 | 2,457,527 | -0.14(-0.58%) |
Sep 16, 2005 | 23.62 | 23.81 | 23.38 | 23.80 | 3,075,957 | +0.25(+1.07%) |
Sep 15, 2005 | 23.71 | 23.72 | 23.47 | 23.54 | 1,436,648 | -0.16(-0.66%) |
Sep 14, 2005 | 23.80 | 23.86 | 23.63 | 23.70 | 2,292,473 | -0.08(-0.34%) |
Sep 13, 2005 | 24.12 | 24.14 | 23.78 | 23.78 | 1,607,447 | -0.34(-1.41%) |
Sep 12, 2005 | 24.02 | 24.19 | 23.99 | 24.12 | 1,911,700 | +0.10(+0.40%) |
Sep 09, 2005 | 24.09 | 24.09 | 23.86 | 24.03 | 1,812,459 | -0.06(-0.24%) |
Sep 08, 2005 | 24.14 | 24.22 | 23.96 | 24.08 | 2,449,170 | -0.06(-0.24%) |
Sep 07, 2005 | 24.08 | 24.27 | 24.08 | 24.14 | 2,266,618 | +0.07(+0.29%) |
Sep 06, 2005 | 24.14 | 24.26 | 23.98 | 24.07 | 2,077,798 | -0.02(-0.06%) |
Sep 02, 2005 | 24.12 | 24.17 | 23.86 | 24.09 | 1,419,672 | +0.01(+0.03%) |
Sep 01, 2005 | 24.09 | 24.24 | 24.02 | 24.08 | 1,673,521 | -0.03(-0.14%) |
Aug 31, 2005 | 23.96 | 24.12 | 23.76 | 24.12 | 2,873,296 | +0.16(+0.66%) |
Aug 30, 2005 | 24.01 | 24.03 | 23.74 | 23.96 | 1,879,316 | -0.14(-0.57%) |
Aug 29, 2005 | 23.91 | 24.11 | 23.68 | 24.10 | 1,735,416 | +0.19(+0.80%) |
Aug 26, 2005 | 24.04 | 24.04 | 23.83 | 23.90 | 2,001,278 | -0.13(-0.53%) |
Aug 25, 2005 | 24.18 | 24.22 | 23.95 | 24.03 | 1,676,132 | -0.16(-0.68%) |
Aug 24, 2005 | 24.35 | 24.42 | 24.14 | 24.20 | 3,001,003 | -0.18(-0.72%) |
Aug 23, 2005 | 24.48 | 24.51 | 24.07 | 24.37 | 3,086,664 | -0.14(-0.58%) |
Aug 22, 2005 | 24.55 | 24.75 | 24.35 | 24.51 | 1,389,639 | -0.03(-0.14%) |
Aug 19, 2005 | 24.42 | 24.70 | 24.25 | 24.55 | 2,425,143 | +0.38(+1.55%) |
Aug 18, 2005 | 24.20 | 24.28 | 24.00 | 24.17 | 1,615,282 | -0.14(-0.57%) |
Aug 17, 2005 | 24.31 | 24.43 | 24.13 | 24.31 | 1,169,741 | +0.00(+0.00%) |
Aug 16, 2005 | 24.75 | 24.80 | 24.31 | 24.31 | 1,532,755 | -0.50(-2.02%) |
Aug 15, 2005 | 24.73 | 24.88 | 24.56 | 24.81 | 801,503 | +0.08(+0.34%) |
Aug 12, 2005 | 25.04 | 25.08 | 24.60 | 24.73 | 1,509,250 | -0.39(-1.57%) |
Aug 11, 2005 | 24.78 | 25.14 | 24.75 | 25.12 | 1,682,139 | +0.40(+1.61%) |
Aug 10, 2005 | 24.84 | 24.94 | 24.62 | 24.72 | 1,866,519 | -0.05(-0.20%) |
Aug 09, 2005 | 24.75 | 24.84 | 24.68 | 24.77 | 1,087,475 | +0.11(+0.43%) |
Aug 08, 2005 | 24.69 | 24.86 | 24.59 | 24.67 | 974,914 | -0.09(-0.36%) |
Aug 05, 2005 | 24.92 | 24.95 | 24.68 | 24.75 | 1,638,786 | -0.17(-0.68%) |
Aug 04, 2005 | 25.42 | 25.44 | 24.90 | 24.92 | 1,337,929 | -0.50(-1.97%) |
Aug 03, 2005 | 25.14 | 25.47 | 25.08 | 25.42 | 1,128,477 | +0.20(+0.77%) |
Aug 02, 2005 | 25.02 | 25.32 | 25.00 | 25.23 | 1,368,484 | +0.31(+1.24%) |
Aug 01, 2005 | 25.02 | 25.10 | 24.89 | 24.92 | 1,141,796 | +0.02(+0.08%) |
Jul 29, 2005 | 25.21 | 25.34 | 24.90 | 24.90 | 1,496,715 | -0.45(-1.77%) |
Jul 28, 2005 | 25.23 | 25.43 | 25.01 | 25.35 | 1,668,036 | +0.29(+1.15%) |
Jul 27, 2005 | 24.79 | 25.07 | 24.77 | 25.06 | 1,688,146 | +0.44(+1.80%) |
Jul 26, 2005 | 24.83 | 24.84 | 24.22 | 24.62 | 2,824,981 | -0.21(-0.86%) |
Jul 25, 2005 | 25.15 | 25.21 | 24.83 | 24.83 | 1,779,291 | -0.28(-1.11%) |
Jul 22, 2005 | 24.70 | 25.16 | 24.60 | 25.11 | 2,292,995 | +0.44(+1.80%) |
Jul 21, 2005 | 25.17 | 25.19 | 24.66 | 24.67 | 1,248,089 | -0.51(-2.04%) |
Jul 20, 2005 | 24.77 | 25.20 | 24.63 | 25.18 | 1,514,212 | +0.41(+1.67%) |
Jul 19, 2005 | 24.63 | 24.85 | 24.56 | 24.77 | 1,692,847 | +0.33(+1.33%) |
Jul 18, 2005 | 24.52 | 24.70 | 24.40 | 24.44 | 981,443 | -0.13(-0.53%) |
Jul 15, 2005 | 24.62 | 24.79 | 24.49 | 24.57 | 1,133,439 | -0.00(-0.02%) |
Jul 14, 2005 | 24.51 | 24.82 | 24.48 | 24.57 | 1,393,034 | +0.18(+0.75%) |
Jul 13, 2005 | 24.63 | 24.70 | 24.27 | 24.39 | 1,544,507 | -0.21(-0.84%) |
Jul 12, 2005 | 24.60 | 24.74 | 24.26 | 24.60 | 1,802,796 | -0.10(-0.39%) |
Jul 11, 2005 | 24.34 | 24.69 | 24.31 | 24.69 | 2,646,346 | +0.54(+2.25%) |
Jul 08, 2005 | 23.92 | 24.28 | 23.87 | 24.15 | 1,638,264 | +0.41(+1.73%) |
Jul 07, 2005 | 23.48 | 23.76 | 23.37 | 23.74 | 2,548,933 | -0.11(-0.45%) |
Jul 06, 2005 | 24.05 | 24.15 | 23.85 | 23.85 | 1,382,848 | -0.25(-1.03%) |
Jul 05, 2005 | 24.08 | 24.15 | 23.89 | 24.10 | 1,510,556 | -0.03(-0.13%) |
Jul 01, 2005 | 24.22 | 24.27 | 24.02 | 24.13 | 1,497,759 | +0.10(+0.40%) |
Jun 30, 2005 | 24.36 | 24.50 | 24.00 | 24.03 | 1,831,001 | -0.40(-1.65%) |
Jun 29, 2005 | 24.56 | 24.64 | 24.43 | 24.43 | 1,557,304 | -0.12(-0.50%) |
Jun 28, 2005 | 24.34 | 24.75 | 24.30 | 24.56 | 1,680,050 | +0.38(+1.55%) |
Jun 27, 2005 | 24.20 | 24.45 | 23.98 | 24.18 | 2,706,936 | +0.07(+0.27%) |
Jun 24, 2005 | 24.49 | 24.51 | 24.04 | 24.12 | 1,958,709 | -0.42(-1.70%) |
Jun 23, 2005 | 25.01 | 25.08 | 24.40 | 24.53 | 1,434,819 | -0.46(-1.84%) |
Jun 22, 2005 | 25.21 | 25.28 | 24.95 | 24.99 | 1,161,122 | -0.05(-0.18%) |
Jun 21, 2005 | 25.21 | 25.23 | 24.93 | 25.04 | 1,044,122 | -0.16(-0.64%) |
Jun 20, 2005 | 25.39 | 25.41 | 25.14 | 25.20 | 1,166,084 | -0.30(-1.19%) |
Jun 17, 2005 | 25.92 | 25.92 | 25.50 | 25.50 | 2,050,376 | -0.14(-0.55%) |
Jun 16, 2005 | 25.23 | 25.88 | 25.23 | 25.64 | 1,972,289 | +0.47(+1.87%) |
Jun 15, 2005 | 25.23 | 25.23 | 24.98 | 25.17 | 1,240,777 | +0.14(+0.55%) |
Jun 14, 2005 | 24.93 | 25.09 | 24.92 | 25.03 | 1,628,079 | +0.03(+0.12%) |
Jun 13, 2005 | 24.94 | 25.22 | 24.86 | 25.00 | 1,546,335 | +0.06(+0.25%) |
Jun 10, 2005 | 24.91 | 25.06 | 24.81 | 24.94 | 1,408,703 | +0.11(+0.45%) |
Jun 09, 2005 | 24.97 | 24.97 | 24.41 | 24.83 | 1,911,961 | -0.13(-0.54%) |
Jun 08, 2005 | 25.11 | 25.18 | 24.91 | 24.97 | 1,464,853 | -0.05(-0.18%) |
Jun 07, 2005 | 25.18 | 25.40 | 24.98 | 25.01 | 1,970,983 | -0.02(-0.08%) |
Jun 06, 2005 | 25.05 | 25.11 | 24.98 | 25.03 | 1,425,940 | -0.02(-0.08%) |
Jun 03, 2005 | 25.26 | 25.47 | 25.00 | 25.05 | 1,759,965 | -0.29(-1.15%) |
Jun 02, 2005 | 25.35 | 25.42 | 25.09 | 25.34 | 1,404,002 | -0.13(-0.50%) |
Jun 01, 2005 | 24.96 | 25.59 | 24.96 | 25.47 | 1,295,098 | +0.43(+1.71%) |
May 31, 2005 | 25.16 | 25.20 | 24.90 | 25.04 | 1,281,779 | -0.21(-0.85%) |
May 27, 2005 | 25.33 | 25.38 | 25.17 | 25.25 | 1,204,475 | -0.06(-0.23%) |
May 26, 2005 | 25.36 | 25.42 | 25.24 | 25.31 | 1,015,133 | +0.04(+0.17%) |
May 25, 2005 | 25.51 | 25.51 | 25.10 | 25.27 | 1,625,206 | -0.31(-1.23%) |
May 24, 2005 | 25.54 | 25.66 | 25.34 | 25.58 | 1,781,119 | -0.10(-0.37%) |
May 23, 2005 | 25.36 | 25.85 | 25.34 | 25.68 | 1,251,484 | +0.37(+1.45%) |
May 20, 2005 | 25.51 | 25.51 | 25.13 | 25.31 | 1,199,252 | -0.18(-0.71%) |
May 19, 2005 | 25.75 | 25.75 | 25.33 | 25.49 | 1,414,710 | -0.26(-1.01%) |
May 18, 2005 | 25.34 | 25.89 | 25.31 | 25.75 | 1,722,358 | +0.50(+1.97%) |
May 17, 2005 | 24.81 | 25.27 | 24.62 | 25.25 | 2,150,924 | +0.43(+1.71%) |
May 16, 2005 | 24.69 | 24.89 | 24.57 | 24.83 | 2,639,556 | +0.13(+0.53%) |
May 13, 2005 | 24.91 | 25.08 | 24.38 | 24.70 | 3,471,355 | -0.29(-1.18%) |
May 12, 2005 | 25.98 | 25.98 | 24.92 | 24.99 | 2,859,193 | -0.70(-2.71%) |
May 11, 2005 | 25.81 | 25.85 | 25.35 | 25.69 | 2,533,525 | -0.10(-0.40%) |
May 10, 2005 | 26.18 | 26.18 | 25.68 | 25.79 | 2,482,076 | -0.47(-1.79%) |
May 09, 2005 | 26.00 | 26.29 | 25.98 | 26.26 | 2,119,584 | -0.11(-0.44%) |
May 06, 2005 | 26.31 | 26.51 | 26.17 | 26.38 | 2,587,846 | -0.01(-0.04%) |
May 05, 2005 | 26.42 | 26.65 | 26.16 | 26.39 | 2,437,156 | -0.03(-0.10%) |
May 04, 2005 | 26.09 | 26.43 | 26.08 | 26.42 | 3,077,001 | +0.33(+1.25%) |
May 03, 2005 | 26.02 | 26.31 | 25.93 | 26.09 | 1,508,728 | +0.05(+0.21%) |