Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.80 | 29.95 | 29.44 | 29.50 | 5,633,047 | -0.44(-1.46%) |
Apr 27, 2006 | 29.85 | 30.21 | 29.71 | 29.94 | 9,485,372 | -0.65(-2.13%) |
Apr 26, 2006 | 30.33 | 30.70 | 30.18 | 30.59 | 4,530,181 | +0.24(+0.80%) |
Apr 25, 2006 | 30.15 | 30.46 | 29.96 | 30.35 | 4,574,266 | +0.35(+1.16%) |
Apr 24, 2006 | 30.14 | 30.39 | 29.95 | 30.00 | 3,956,488 | -0.23(-0.76%) |
Apr 21, 2006 | 30.71 | 30.72 | 30.00 | 30.23 | 4,316,811 | -0.19(-0.64%) |
Apr 20, 2006 | 30.16 | 30.73 | 29.80 | 30.42 | 5,783,602 | +0.21(+0.69%) |
Apr 19, 2006 | 30.61 | 30.82 | 29.67 | 30.21 | 8,727,125 | -0.44(-1.43%) |
Apr 18, 2006 | 30.37 | 30.87 | 29.96 | 30.65 | 7,704,506 | +0.89(+2.99%) |
Apr 17, 2006 | 30.14 | 30.31 | 29.49 | 29.76 | 4,213,800 | -0.37(-1.22%) |
Apr 13, 2006 | 29.47 | 30.67 | 28.93 | 30.13 | 8,092,778 | +0.66(+2.24%) |
Apr 12, 2006 | 29.15 | 29.62 | 29.01 | 29.47 | 3,691,541 | +0.40(+1.36%) |
Apr 11, 2006 | 29.59 | 29.76 | 28.85 | 29.08 | 5,258,606 | -0.51(-1.74%) |
Apr 10, 2006 | 29.43 | 29.78 | 29.29 | 29.59 | 3,402,390 | +0.16(+0.54%) |
Apr 07, 2006 | 29.85 | 29.98 | 29.27 | 29.43 | 3,355,278 | -0.31(-1.05%) |
Apr 06, 2006 | 29.85 | 30.01 | 29.55 | 29.74 | 2,843,249 | -0.10(-0.33%) |
Apr 05, 2006 | 30.01 | 30.04 | 29.61 | 29.84 | 3,872,206 | -0.08(-0.28%) |
Apr 04, 2006 | 29.35 | 30.02 | 29.01 | 29.92 | 4,337,701 | +0.50(+1.70%) |
Apr 03, 2006 | 29.85 | 30.30 | 29.29 | 29.42 | 4,909,665 | -0.26(-0.89%) |
Mar 31, 2006 | 29.56 | 29.99 | 29.56 | 29.69 | 4,495,892 | +0.30(+1.02%) |
Mar 30, 2006 | 29.28 | 29.64 | 29.21 | 29.39 | 3,625,556 | +0.05(+0.17%) |
Mar 29, 2006 | 29.28 | 29.43 | 29.15 | 29.34 | 3,227,055 | +0.25(+0.86%) |
Mar 28, 2006 | 28.60 | 29.62 | 28.60 | 29.09 | 3,277,624 | -0.06(-0.21%) |
Mar 27, 2006 | 29.27 | 29.39 | 28.92 | 29.15 | 4,477,306 | -0.31(-1.06%) |
Mar 24, 2006 | 29.47 | 29.83 | 29.37 | 29.46 | 2,924,505 | -0.05(-0.16%) |
Mar 23, 2006 | 29.68 | 29.71 | 29.28 | 29.51 | 4,195,935 | -0.10(-0.33%) |
Mar 22, 2006 | 29.36 | 29.66 | 29.36 | 29.61 | 3,462,323 | +0.27(+0.92%) |
Mar 21, 2006 | 29.67 | 29.78 | 29.28 | 29.34 | 4,113,670 | -0.21(-0.70%) |
Mar 20, 2006 | 29.63 | 29.82 | 29.43 | 29.55 | 3,099,696 | -0.13(-0.44%) |
Mar 17, 2006 | 29.73 | 29.78 | 29.53 | 29.68 | 6,827,831 | +0.12(+0.40%) |
Mar 16, 2006 | 29.74 | 29.95 | 29.45 | 29.56 | 4,153,434 | -0.18(-0.61%) |
Mar 15, 2006 | 29.50 | 29.76 | 29.17 | 29.74 | 4,551,791 | +0.35(+1.18%) |
Mar 14, 2006 | 28.86 | 29.50 | 28.85 | 29.40 | 2,997,981 | +0.47(+1.63%) |
Mar 13, 2006 | 29.29 | 29.37 | 28.92 | 28.92 | 4,359,744 | -0.33(-1.12%) |
Mar 10, 2006 | 28.63 | 29.37 | 28.54 | 29.25 | 4,579,021 | +0.60(+2.11%) |
Mar 09, 2006 | 28.81 | 29.06 | 28.57 | 28.65 | 3,866,444 | -0.16(-0.55%) |
Mar 08, 2006 | 28.74 | 28.81 | 28.30 | 28.81 | 4,259,182 | +0.08(+0.29%) |
Mar 07, 2006 | 28.42 | 28.83 | 28.26 | 28.72 | 4,886,181 | +0.29(+1.03%) |
Mar 06, 2006 | 28.90 | 29.00 | 28.23 | 28.43 | 4,244,631 | -0.53(-1.82%) |
Mar 03, 2006 | 28.60 | 29.40 | 28.47 | 28.96 | 4,705,083 | +0.17(+0.58%) |
Mar 02, 2006 | 28.35 | 29.01 | 28.32 | 28.79 | 5,094,508 | +0.15(+0.51%) |
Mar 01, 2006 | 28.40 | 28.65 | 28.24 | 28.65 | 4,484,366 | +0.22(+0.78%) |
Feb 28, 2006 | 28.85 | 28.86 | 28.31 | 28.42 | 5,933,868 | -0.43(-1.49%) |
Feb 27, 2006 | 28.93 | 29.20 | 28.81 | 28.85 | 3,484,222 | +0.06(+0.22%) |
Feb 24, 2006 | 28.65 | 28.86 | 28.39 | 28.79 | 4,070,449 | +0.03(+0.12%) |
Feb 23, 2006 | 28.91 | 29.00 | 28.63 | 28.76 | 5,596,885 | -0.42(-1.43%) |
Feb 22, 2006 | 28.93 | 29.22 | 28.89 | 29.17 | 6,076,499 | +0.42(+1.47%) |
Feb 21, 2006 | 29.50 | 29.51 | 28.63 | 28.75 | 7,560,002 | -0.53(-1.80%) |
Feb 17, 2006 | 29.01 | 29.80 | 28.94 | 29.28 | 11,073,327 | +0.42(+1.44%) |
Feb 16, 2006 | 28.64 | 28.92 | 28.15 | 28.86 | 10,291,020 | +0.51(+1.81%) |
Feb 15, 2006 | 27.97 | 28.35 | 27.92 | 28.35 | 5,305,717 | +0.23(+0.81%) |
Feb 14, 2006 | 27.72 | 28.33 | 27.58 | 28.12 | 7,170,001 | +0.31(+1.10%) |
Feb 13, 2006 | 27.42 | 27.83 | 27.30 | 27.81 | 5,688,659 | +0.31(+1.11%) |
Feb 10, 2006 | 27.28 | 27.63 | 27.13 | 27.51 | 5,172,451 | +0.08(+0.28%) |
Feb 09, 2006 | 27.08 | 27.72 | 26.89 | 27.43 | 7,810,542 | +0.35(+1.28%) |
Feb 08, 2006 | 27.52 | 27.52 | 26.90 | 27.08 | 7,965,131 | -0.09(-0.33%) |
Feb 07, 2006 | 27.15 | 27.17 | 26.65 | 27.17 | 5,142,052 | -0.19(-0.71%) |
Feb 06, 2006 | 27.18 | 27.42 | 26.82 | 27.37 | 5,992,505 | +0.14(+0.51%) |
Feb 03, 2006 | 27.17 | 27.67 | 26.90 | 27.23 | 8,033,565 | +0.49(+1.82%) |
Feb 02, 2006 | 26.77 | 27.47 | 26.53 | 26.74 | 7,674,539 | -0.56(-2.06%) |
Feb 01, 2006 | 26.74 | 27.44 | 26.69 | 27.31 | 9,466,499 | +0.64(+2.39%) |
Jan 31, 2006 | 26.48 | 26.88 | 26.24 | 26.67 | 7,175,043 | +0.27(+1.03%) |
Jan 30, 2006 | 26.24 | 26.45 | 26.06 | 26.40 | 5,501,654 | +0.15(+0.58%) |
Jan 27, 2006 | 25.84 | 26.36 | 25.60 | 26.24 | 7,832,297 | +0.28(+1.07%) |
Jan 26, 2006 | 25.33 | 26.07 | 25.04 | 25.97 | 9,622,240 | +0.94(+3.74%) |
Jan 25, 2006 | 25.36 | 25.60 | 24.99 | 25.03 | 7,147,526 | -0.33(-1.31%) |
Jan 24, 2006 | 24.46 | 25.51 | 24.46 | 25.36 | 3,931,276 | +0.34(+1.36%) |
Jan 23, 2006 | 24.95 | 25.32 | 24.87 | 25.02 | 5,196,511 | +0.15(+0.59%) |
Jan 20, 2006 | 25.82 | 25.88 | 24.81 | 24.88 | 6,875,951 | -0.94(-3.63%) |
Jan 19, 2006 | 25.70 | 25.88 | 25.47 | 25.81 | 5,489,264 | +0.12(+0.46%) |
Jan 18, 2006 | 25.59 | 25.77 | 25.37 | 25.70 | 3,716,321 | +0.11(+0.43%) |
Jan 17, 2006 | 25.79 | 25.83 | 25.54 | 25.58 | 3,046,966 | -0.21(-0.81%) |
Jan 13, 2006 | 25.68 | 25.86 | 25.53 | 25.79 | 4,359,600 | +0.06(+0.22%) |
Jan 12, 2006 | 25.99 | 25.99 | 25.54 | 25.74 | 7,492,577 | -0.31(-1.17%) |
Jan 11, 2006 | 26.17 | 26.22 | 25.89 | 26.04 | 4,981,124 | +0.01(+0.05%) |
Jan 10, 2006 | 25.84 | 26.13 | 25.76 | 26.03 | 4,833,019 | -0.04(-0.16%) |
Jan 09, 2006 | 26.29 | 26.38 | 26.04 | 26.07 | 5,172,595 | -0.22(-0.82%) |
Jan 06, 2006 | 26.03 | 26.35 | 25.90 | 26.29 | 3,983,141 | +0.40(+1.56%) |
Jan 05, 2006 | 25.86 | 26.03 | 25.69 | 25.88 | 4,264,513 | -0.01(-0.05%) |
Jan 04, 2006 | 26.03 | 26.16 | 25.84 | 25.90 | 4,642,124 | -0.10(-0.40%) |
Jan 03, 2006 | 25.83 | 26.11 | 25.45 | 26.00 | 5,814,001 | +0.15(+0.56%) |
Dec 30, 2005 | 25.97 | 26.04 | 25.79 | 25.86 | 2,506,554 | -0.24(-0.90%) |
Dec 29, 2005 | 26.06 | 26.26 | 26.06 | 26.09 | 2,319,837 | +0.01(+0.05%) |
Dec 28, 2005 | 26.10 | 26.29 | 25.99 | 26.08 | 3,816,451 | +0.07(+0.27%) |
Dec 27, 2005 | 26.49 | 26.72 | 25.97 | 26.01 | 5,556,113 | -0.33(-1.26%) |
Dec 23, 2005 | 25.48 | 26.68 | 25.48 | 26.34 | 2,387,407 | -0.25(-0.94%) |
Dec 22, 2005 | 26.16 | 26.60 | 25.99 | 26.59 | 5,154,442 | +0.44(+1.67%) |
Dec 21, 2005 | 26.79 | 26.83 | 26.11 | 26.15 | 5,820,484 | -0.33(-1.23%) |
Dec 20, 2005 | 26.41 | 26.72 | 26.34 | 26.48 | 6,217,257 | +0.20(+0.77%) |
Dec 19, 2005 | 26.29 | 26.41 | 26.15 | 26.28 | 5,502,374 | -0.01(-0.05%) |
Dec 16, 2005 | 26.36 | 26.65 | 26.23 | 26.29 | 10,445,608 | -0.06(-0.21%) |
Dec 15, 2005 | 26.04 | 26.42 | 25.90 | 26.35 | 8,207,747 | +0.32(+1.23%) |
Dec 14, 2005 | 26.03 | 26.67 | 25.51 | 26.03 | 27,317,088 | +1.12(+4.52%) |
Dec 13, 2005 | 24.95 | 25.16 | 24.70 | 24.90 | 7,231,951 | -0.12(-0.47%) |
Dec 12, 2005 | 25.11 | 25.31 | 24.77 | 25.02 | 3,971,184 | +0.24(+0.95%) |
Dec 09, 2005 | 24.74 | 24.86 | 24.61 | 24.79 | 6,839,933 | +0.04(+0.17%) |
Dec 08, 2005 | 25.02 | 25.11 | 24.68 | 24.74 | 3,069,729 | -0.22(-0.89%) |
Dec 07, 2005 | 25.16 | 25.22 | 24.83 | 24.97 | 4,394,754 | -0.10(-0.42%) |
Dec 06, 2005 | 24.99 | 25.37 | 24.93 | 25.07 | 4,294,912 | +0.13(+0.53%) |
Dec 05, 2005 | 25.04 | 25.04 | 24.71 | 24.94 | 5,551,359 | -0.09(-0.36%) |
Dec 02, 2005 | 25.79 | 25.79 | 24.97 | 25.03 | 11,483,066 | -0.83(-3.22%) |
Dec 01, 2005 | 25.60 | 25.99 | 25.52 | 25.86 | 4,481,340 | +0.50(+1.97%) |
Nov 30, 2005 | 25.78 | 25.91 | 25.34 | 25.36 | 6,274,597 | -0.17(-0.65%) |
Nov 29, 2005 | 25.49 | 25.61 | 25.33 | 25.53 | 4,588,674 | +0.25(+0.99%) |
Nov 28, 2005 | 25.66 | 25.82 | 25.27 | 25.28 | 4,338,710 | -0.35(-1.35%) |
Nov 25, 2005 | 25.79 | 25.90 | 25.63 | 25.63 | 1,384,382 | -0.03(-0.11%) |
Nov 23, 2005 | 25.56 | 25.82 | 25.54 | 25.65 | 3,917,157 | +0.01(+0.05%) |
Nov 22, 2005 | 25.33 | 25.78 | 25.25 | 25.64 | 6,587,808 | +0.20(+0.79%) |
Nov 21, 2005 | 25.31 | 25.52 | 25.17 | 25.44 | 4,506,985 | +0.19(+0.74%) |
Nov 18, 2005 | 25.67 | 25.67 | 25.13 | 25.25 | 8,718,192 | -0.03(-0.14%) |
Nov 17, 2005 | 25.54 | 25.67 | 25.27 | 25.29 | 6,448,059 | -0.18(-0.71%) |
Nov 16, 2005 | 25.49 | 25.57 | 25.38 | 25.47 | 5,381,643 | +0.10(+0.38%) |
Nov 15, 2005 | 25.36 | 25.66 | 25.28 | 25.37 | 5,429,330 | -0.03(-0.11%) |
Nov 14, 2005 | 25.11 | 25.40 | 25.02 | 25.40 | 4,326,031 | +0.23(+0.91%) |
Nov 11, 2005 | 24.94 | 25.23 | 24.81 | 25.17 | 4,924,360 | +0.22(+0.89%) |
Nov 10, 2005 | 24.87 | 24.98 | 24.63 | 24.95 | 7,048,549 | +0.13(+0.53%) |
Nov 09, 2005 | 24.71 | 25.02 | 24.68 | 24.81 | 4,449,501 | -0.01(-0.06%) |
Nov 08, 2005 | 24.81 | 24.94 | 24.63 | 24.83 | 5,589,538 | -0.09(-0.36%) |
Nov 07, 2005 | 24.93 | 25.02 | 24.71 | 24.92 | 4,710,990 | +0.00(+0.00%) |
Nov 04, 2005 | 24.85 | 25.04 | 24.71 | 24.92 | 7,523,840 | +0.33(+1.33%) |
Nov 03, 2005 | 24.22 | 24.68 | 24.20 | 24.59 | 8,359,742 | +0.37(+1.55%) |
Nov 02, 2005 | 23.91 | 24.29 | 23.82 | 24.22 | 5,017,430 | +0.26(+1.07%) |
Nov 01, 2005 | 23.81 | 24.13 | 23.43 | 23.96 | 7,023,192 | +0.22(+0.94%) |
Oct 31, 2005 | 23.54 | 23.90 | 23.43 | 23.74 | 6,151,992 | +0.42(+1.79%) |
Oct 28, 2005 | 23.19 | 23.40 | 22.93 | 23.32 | 6,138,738 | +0.13(+0.57%) |
Oct 27, 2005 | 23.38 | 23.40 | 23.18 | 23.19 | 4,693,269 | -0.28(-1.18%) |
Oct 26, 2005 | 23.41 | 23.84 | 23.26 | 23.47 | 5,587,521 | +0.06(+0.27%) |
Oct 25, 2005 | 24.04 | 24.04 | 23.31 | 23.41 | 8,524,416 | -0.13(-0.56%) |
Oct 24, 2005 | 23.15 | 23.56 | 22.95 | 23.54 | 7,661,572 | +0.49(+2.11%) |
Oct 21, 2005 | 23.16 | 23.24 | 22.68 | 23.05 | 11,047,250 | -0.10(-0.45%) |
Oct 20, 2005 | 23.57 | 23.75 | 22.97 | 23.16 | 12,132,540 | -0.48(-2.03%) |
Oct 19, 2005 | 24.32 | 25.44 | 22.91 | 23.63 | 18,008,780 | -1.30(-5.23%) |
Oct 18, 2005 | 25.06 | 25.20 | 24.68 | 24.94 | 6,301,250 | -0.31(-1.21%) |
Oct 17, 2005 | 24.99 | 25.27 | 24.90 | 25.24 | 3,209,622 | +0.19(+0.75%) |
Oct 14, 2005 | 24.90 | 25.13 | 24.83 | 25.06 | 3,182,104 | +0.16(+0.64%) |
Oct 13, 2005 | 24.59 | 25.13 | 24.52 | 24.90 | 4,834,315 | +0.08(+0.34%) |
Oct 12, 2005 | 25.02 | 25.33 | 24.64 | 24.81 | 4,338,133 | -0.20(-0.80%) |
Oct 11, 2005 | 24.90 | 25.33 | 24.78 | 25.02 | 4,118,857 | +0.12(+0.47%) |
Oct 10, 2005 | 25.35 | 25.36 | 24.81 | 24.90 | 4,848,290 | -0.47(-1.86%) |
Oct 07, 2005 | 25.30 | 25.46 | 25.20 | 25.37 | 3,278,056 | +0.11(+0.44%) |
Oct 06, 2005 | 25.31 | 25.71 | 25.20 | 25.26 | 4,611,437 | -0.17(-0.66%) |
Oct 05, 2005 | 25.58 | 25.96 | 25.42 | 25.42 | 3,823,943 | -0.10(-0.41%) |
Oct 04, 2005 | 25.73 | 25.99 | 25.53 | 25.53 | 3,610,429 | -0.20(-0.78%) |
Oct 03, 2005 | 25.97 | 26.10 | 25.64 | 25.73 | 3,864,138 | -0.30(-1.15%) |
Sep 30, 2005 | 26.06 | 26.05 | 25.82 | 26.03 | 3,672,235 | -0.03(-0.13%) |
Sep 29, 2005 | 26.05 | 26.13 | 25.51 | 26.06 | 4,505,688 | -0.01(-0.05%) |
Sep 28, 2005 | 26.10 | 26.42 | 26.06 | 26.08 | 4,557,410 | -0.01(-0.05%) |
Sep 27, 2005 | 25.93 | 26.19 | 25.77 | 26.09 | 3,344,185 | +0.24(+0.91%) |
Sep 26, 2005 | 26.08 | 26.37 | 25.76 | 25.86 | 3,673,532 | -0.16(-0.61%) |
Sep 23, 2005 | 26.01 | 26.15 | 25.40 | 26.01 | 4,594,869 | +0.62(+2.43%) |
Sep 22, 2005 | 25.58 | 25.75 | 25.22 | 25.40 | 4,808,094 | -0.22(-0.84%) |
Sep 21, 2005 | 26.07 | 26.08 | 25.38 | 25.61 | 7,369,251 | -0.46(-1.76%) |
Sep 20, 2005 | 26.57 | 26.76 | 25.90 | 26.07 | 5,871,485 | -0.51(-1.93%) |
Sep 19, 2005 | 27.17 | 27.18 | 26.48 | 26.58 | 4,299,666 | -0.69(-2.52%) |
Sep 16, 2005 | 27.10 | 27.33 | 26.98 | 27.27 | 7,971,614 | +0.48(+1.79%) |
Sep 15, 2005 | 26.93 | 27.06 | 26.67 | 26.79 | 4,159,773 | -0.12(-0.46%) |
Sep 14, 2005 | 27.13 | 27.13 | 26.80 | 26.92 | 5,790,373 | -0.12(-0.46%) |
Sep 13, 2005 | 26.94 | 27.19 | 26.79 | 27.04 | 5,411,033 | +0.10(+0.39%) |
Sep 12, 2005 | 26.96 | 26.99 | 26.72 | 26.94 | 3,856,503 | -0.01(-0.03%) |
Sep 09, 2005 | 26.58 | 26.97 | 26.55 | 26.95 | 3,964,124 | +0.36(+1.36%) |
Sep 08, 2005 | 26.58 | 26.67 | 26.49 | 26.58 | 3,750,610 | -0.16(-0.60%) |
Sep 07, 2005 | 26.67 | 26.78 | 26.51 | 26.74 | 4,753,779 | -0.04(-0.16%) |
Sep 06, 2005 | 26.54 | 26.92 | 26.53 | 26.79 | 3,318,252 | +0.43(+1.63%) |
Sep 02, 2005 | 26.58 | 26.70 | 26.31 | 26.36 | 2,803,341 | -0.23(-0.86%) |
Sep 01, 2005 | 26.54 | 26.71 | 26.36 | 26.58 | 3,679,583 | +0.01(+0.05%) |
Aug 31, 2005 | 26.60 | 26.72 | 26.28 | 26.57 | 4,956,776 | +0.10(+0.39%) |
Aug 30, 2005 | 26.28 | 26.51 | 26.13 | 26.47 | 4,659,269 | +0.03(+0.10%) |
Aug 29, 2005 | 26.22 | 26.52 | 26.21 | 26.44 | 3,410,890 | +0.05(+0.18%) |
Aug 26, 2005 | 26.40 | 26.55 | 26.25 | 26.39 | 2,975,650 | +0.00(+0.00%) |
Aug 25, 2005 | 26.24 | 26.58 | 26.11 | 26.39 | 3,140,756 | +0.06(+0.24%) |
Aug 24, 2005 | 26.54 | 26.61 | 26.29 | 26.33 | 3,711,711 | -0.21(-0.78%) |
Aug 23, 2005 | 26.77 | 26.83 | 26.45 | 26.54 | 3,663,015 | -0.12(-0.47%) |
Aug 22, 2005 | 26.61 | 26.88 | 26.49 | 26.66 | 2,969,167 | +0.13(+0.50%) |
Aug 19, 2005 | 26.59 | 26.67 | 26.42 | 26.53 | 2,818,612 | +0.06(+0.21%) |
Aug 18, 2005 | 26.60 | 26.72 | 26.38 | 26.47 | 3,517,359 | -0.24(-0.88%) |
Aug 17, 2005 | 26.31 | 26.92 | 26.19 | 26.71 | 5,069,296 | +0.31(+1.18%) |
Aug 16, 2005 | 26.91 | 26.98 | 26.39 | 26.40 | 3,677,422 | -0.58(-2.16%) |
Aug 15, 2005 | 26.49 | 27.02 | 26.39 | 26.98 | 3,542,859 | +0.40(+1.51%) |
Aug 12, 2005 | 26.73 | 26.87 | 26.33 | 26.58 | 3,330,498 | -0.38(-1.42%) |
Aug 11, 2005 | 26.65 | 26.96 | 26.52 | 26.96 | 5,108,915 | +0.30(+1.12%) |
Aug 10, 2005 | 27.00 | 27.08 | 26.54 | 26.66 | 5,310,759 | -0.32(-1.18%) |
Aug 09, 2005 | 26.69 | 27.10 | 26.69 | 26.98 | 3,292,463 | +0.31(+1.14%) |
Aug 08, 2005 | 26.79 | 26.90 | 26.60 | 26.67 | 3,123,756 | -0.03(-0.13%) |
Aug 05, 2005 | 26.69 | 26.90 | 26.52 | 26.71 | 3,159,341 | -0.09(-0.34%) |
Aug 04, 2005 | 27.02 | 27.03 | 26.76 | 26.80 | 3,697,304 | -0.22(-0.82%) |
Aug 03, 2005 | 27.16 | 27.16 | 26.92 | 27.02 | 3,501,943 | -0.23(-0.84%) |
Aug 02, 2005 | 26.98 | 27.29 | 26.91 | 27.25 | 4,107,331 | +0.33(+1.24%) |
Aug 01, 2005 | 27.26 | 27.26 | 26.76 | 26.92 | 5,686,209 | -0.35(-1.27%) |
Jul 29, 2005 | 27.01 | 27.42 | 26.85 | 27.26 | 7,691,683 | +0.20(+0.74%) |
Jul 28, 2005 | 26.99 | 27.10 | 26.75 | 27.06 | 5,957,640 | +0.67(+2.55%) |
Jul 27, 2005 | 26.47 | 26.67 | 26.21 | 26.39 | 3,227,199 | -0.01(-0.05%) |
Jul 26, 2005 | 26.25 | 26.56 | 26.11 | 26.40 | 3,544,588 | +0.15(+0.58%) |
Jul 25, 2005 | 26.51 | 26.51 | 26.20 | 26.25 | 3,524,274 | -0.26(-0.99%) |
Jul 22, 2005 | 26.86 | 27.04 | 26.32 | 26.51 | 4,218,986 | -0.24(-0.88%) |
Jul 21, 2005 | 26.67 | 27.17 | 26.38 | 26.75 | 9,305,139 | -0.13(-0.49%) |
Jul 20, 2005 | 26.38 | 26.90 | 25.16 | 26.88 | 13,255,577 | +0.78(+3.01%) |
Jul 19, 2005 | 25.61 | 26.10 | 25.61 | 26.10 | 9,430,193 | +0.60(+2.34%) |
Jul 18, 2005 | 25.29 | 25.67 | 25.26 | 25.50 | 6,157,323 | +0.12(+0.46%) |
Jul 15, 2005 | 25.42 | 25.54 | 25.29 | 25.38 | 5,652,929 | -0.03(-0.11%) |
Jul 14, 2005 | 25.33 | 25.49 | 25.22 | 25.41 | 6,324,590 | +0.30(+1.19%) |
Jul 13, 2005 | 24.93 | 25.23 | 24.85 | 25.11 | 5,359,600 | +0.06(+0.22%) |
Jul 12, 2005 | 24.85 | 25.17 | 24.81 | 25.06 | 5,330,209 | +0.15(+0.58%) |
Jul 11, 2005 | 25.27 | 25.30 | 24.80 | 24.91 | 5,223,164 | -0.09(-0.36%) |
Jul 08, 2005 | 24.64 | 25.02 | 24.33 | 25.00 | 4,522,545 | +0.42(+1.72%) |
Jul 07, 2005 | 24.24 | 24.60 | 23.95 | 24.58 | 9,011,954 | -0.02(-0.08%) |
Jul 06, 2005 | 24.89 | 25.13 | 24.53 | 24.60 | 5,606,106 | -0.36(-1.45%) |
Jul 05, 2005 | 24.95 | 25.16 | 24.88 | 24.96 | 6,103,728 | -0.22(-0.88%) |
Jul 01, 2005 | 25.42 | 25.63 | 25.06 | 25.18 | 3,914,419 | -0.24(-0.96%) |
Jun 30, 2005 | 25.51 | 25.68 | 25.41 | 25.42 | 6,140,323 | -0.21(-0.81%) |
Jun 29, 2005 | 25.75 | 25.77 | 25.54 | 25.63 | 3,894,682 | -0.03(-0.11%) |
Jun 28, 2005 | 25.36 | 25.66 | 25.16 | 25.66 | 5,820,484 | +0.47(+1.85%) |
Jun 27, 2005 | 25.35 | 25.54 | 24.95 | 25.20 | 5,787,492 | -0.28(-1.09%) |
Jun 24, 2005 | 25.88 | 25.94 | 25.43 | 25.47 | 6,394,176 | -0.48(-1.85%) |
Jun 23, 2005 | 26.24 | 26.40 | 25.86 | 25.95 | 6,261,631 | -0.22(-0.85%) |
Jun 22, 2005 | 26.20 | 26.45 | 26.05 | 26.17 | 3,720,355 | +0.00(+0.00%) |
Jun 21, 2005 | 26.19 | 26.36 | 26.05 | 26.17 | 4,126,781 | -0.08(-0.32%) |
Jun 20, 2005 | 26.29 | 26.40 | 26.09 | 26.26 | 3,982,997 | -0.20(-0.76%) |
Jun 17, 2005 | 26.61 | 26.61 | 26.11 | 26.46 | 9,061,082 | +0.03(+0.11%) |
Jun 16, 2005 | 25.99 | 26.45 | 25.68 | 26.43 | 7,615,037 | +0.54(+2.09%) |
Jun 15, 2005 | 25.72 | 25.99 | 25.61 | 25.89 | 7,245,782 | +0.32(+1.25%) |
Jun 14, 2005 | 25.06 | 25.57 | 25.04 | 25.57 | 7,024,201 | +0.51(+2.05%) |
Jun 13, 2005 | 25.16 | 25.42 | 24.99 | 25.06 | 5,284,538 | -0.21(-0.82%) |
Jun 10, 2005 | 25.33 | 25.40 | 25.03 | 25.27 | 3,674,685 | +0.17(+0.69%) |
Jun 09, 2005 | 25.03 | 25.12 | 24.86 | 25.09 | 4,813,857 | +0.01(+0.06%) |
Jun 08, 2005 | 25.37 | 25.47 | 25.03 | 25.08 | 2,654,371 | -0.17(-0.69%) |
Jun 07, 2005 | 25.30 | 25.47 | 25.19 | 25.25 | 3,943,522 | +0.01(+0.06%) |
Jun 06, 2005 | 25.20 | 25.33 | 25.07 | 25.24 | 3,285,692 | +0.01(+0.06%) |
Jun 03, 2005 | 25.28 | 25.47 | 25.15 | 25.22 | 3,882,580 | -0.20(-0.79%) |
Jun 02, 2005 | 25.33 | 25.49 | 25.20 | 25.42 | 3,257,598 | +0.10(+0.41%) |
Jun 01, 2005 | 25.15 | 25.40 | 25.04 | 25.32 | 5,961,242 | +0.17(+0.69%) |
May 31, 2005 | 25.39 | 25.42 | 25.09 | 25.15 | 4,331,506 | -0.28(-1.09%) |
May 27, 2005 | 25.40 | 25.48 | 25.34 | 25.42 | 2,945,971 | -0.01(-0.05%) |
May 26, 2005 | 25.53 | 25.68 | 25.33 | 25.44 | 5,010,803 | +0.01(+0.05%) |
May 25, 2005 | 25.73 | 25.81 | 25.32 | 25.42 | 3,823,366 | -0.44(-1.72%) |
May 24, 2005 | 25.70 | 25.99 | 25.69 | 25.87 | 2,990,634 | +0.01(+0.03%) |
May 23, 2005 | 25.73 | 26.01 | 25.62 | 25.86 | 4,021,320 | +0.08(+0.30%) |
May 20, 2005 | 25.82 | 25.82 | 25.51 | 25.79 | 4,516,782 | +0.00(+0.00%) |
May 19, 2005 | 25.64 | 25.84 | 25.45 | 25.79 | 4,959,225 | +0.17(+0.65%) |
May 18, 2005 | 25.20 | 25.65 | 25.10 | 25.62 | 6,438,694 | +0.50(+1.99%) |
May 17, 2005 | 25.16 | 25.32 | 24.74 | 25.12 | 7,977,665 | -0.24(-0.93%) |
May 16, 2005 | 24.87 | 25.42 | 24.57 | 25.36 | 4,745,423 | +0.42(+1.67%) |
May 13, 2005 | 25.27 | 25.45 | 24.71 | 24.94 | 4,736,635 | -0.24(-0.94%) |
May 12, 2005 | 25.43 | 25.70 | 25.10 | 25.18 | 3,543,291 | -0.28(-1.09%) |
May 11, 2005 | 25.40 | 25.62 | 25.02 | 25.45 | 6,036,591 | +0.10(+0.38%) |
May 10, 2005 | 25.35 | 25.72 | 25.23 | 25.36 | 4,670,074 | -0.24(-0.92%) |
May 09, 2005 | 25.44 | 25.91 | 25.00 | 25.59 | 6,914,130 | +0.01(+0.05%) |
May 06, 2005 | 24.45 | 26.18 | 24.45 | 25.58 | 25,709,540 | +1.17(+4.78%) |
May 05, 2005 | 24.74 | 24.77 | 24.24 | 24.41 | 5,329,345 | -0.24(-0.99%) |
May 04, 2005 | 24.54 | 24.92 | 24.54 | 24.65 | 5,587,377 | +0.15(+0.62%) |
May 03, 2005 | 25.10 | 25.13 | 24.41 | 24.50 | 9,362,768 | -0.60(-2.38%) |