Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.18 | 29.35 | 29.04 | 29.25 | 2,589,207 | +0.12(+0.41%) |
May 30, 2006 | 29.20 | 29.38 | 29.04 | 29.13 | 2,666,814 | -0.25(-0.85%) |
May 26, 2006 | 29.33 | 29.48 | 29.28 | 29.38 | 1,979,944 | +0.12(+0.40%) |
May 25, 2006 | 29.02 | 29.27 | 28.89 | 29.27 | 3,080,289 | +0.34(+1.16%) |
May 24, 2006 | 28.59 | 28.97 | 28.46 | 28.93 | 2,465,229 | +0.33(+1.15%) |
May 23, 2006 | 28.72 | 28.79 | 28.57 | 28.60 | 2,603,054 | -0.12(-0.43%) |
May 22, 2006 | 28.41 | 28.78 | 28.41 | 28.72 | 4,961,051 | +0.22(+0.78%) |
May 19, 2006 | 28.59 | 28.68 | 28.41 | 28.50 | 2,617,062 | +0.04(+0.13%) |
May 18, 2006 | 28.59 | 28.67 | 28.40 | 28.46 | 1,433,958 | -0.10(-0.35%) |
May 17, 2006 | 28.82 | 28.86 | 28.48 | 28.56 | 3,402,631 | -0.30(-1.05%) |
May 16, 2006 | 28.67 | 28.90 | 28.59 | 28.87 | 2,788,377 | +0.14(+0.50%) |
May 15, 2006 | 28.64 | 28.76 | 28.53 | 28.72 | 2,690,322 | +0.12(+0.41%) |
May 12, 2006 | 28.76 | 28.82 | 28.50 | 28.61 | 3,186,234 | -0.19(-0.65%) |
May 11, 2006 | 28.92 | 28.99 | 28.69 | 28.79 | 1,462,779 | -0.24(-0.81%) |
May 10, 2006 | 28.86 | 29.07 | 28.82 | 29.03 | 1,839,221 | +0.14(+0.49%) |
May 09, 2006 | 28.85 | 28.99 | 28.77 | 28.89 | 1,688,032 | +0.07(+0.24%) |
May 08, 2006 | 28.79 | 28.91 | 28.68 | 28.82 | 2,160,598 | +0.01(+0.02%) |
May 05, 2006 | 28.63 | 28.84 | 28.63 | 28.81 | 2,247,382 | +0.07(+0.24%) |
May 04, 2006 | 28.57 | 28.80 | 28.55 | 28.74 | 2,314,523 | +0.19(+0.65%) |
May 03, 2006 | 28.63 | 28.66 | 28.51 | 28.56 | 2,050,144 | -0.11(-0.37%) |
May 02, 2006 | 28.58 | 28.71 | 28.48 | 28.66 | 3,899,831 | -0.07(-0.24%) |
May 01, 2006 | 28.67 | 28.87 | 28.57 | 28.73 | 3,242,104 | -0.03(-0.11%) |
Apr 28, 2006 | 28.45 | 28.97 | 28.45 | 28.76 | 6,598,526 | +0.44(+1.56%) |
Apr 27, 2006 | 27.95 | 28.35 | 27.89 | 28.32 | 3,125,211 | +0.37(+1.33%) |
Apr 26, 2006 | 27.77 | 28.09 | 27.70 | 27.95 | 2,110,845 | +0.28(+1.01%) |
Apr 25, 2006 | 27.69 | 27.75 | 27.59 | 27.67 | 2,018,747 | -0.01(-0.04%) |
Apr 24, 2006 | 27.39 | 27.69 | 27.35 | 27.68 | 1,892,837 | +0.23(+0.84%) |
Apr 21, 2006 | 27.48 | 27.56 | 27.33 | 27.45 | 1,068,303 | +0.09(+0.34%) |
Apr 20, 2006 | 27.36 | 27.46 | 27.21 | 27.36 | 1,384,528 | +0.08(+0.30%) |
Apr 19, 2006 | 26.97 | 27.32 | 26.97 | 27.28 | 1,726,836 | +0.36(+1.34%) |
Apr 18, 2006 | 26.86 | 27.05 | 26.81 | 26.92 | 1,713,955 | +0.09(+0.35%) |
Apr 17, 2006 | 26.86 | 27.02 | 26.74 | 26.82 | 1,333,004 | +0.05(+0.19%) |
Apr 13, 2006 | 26.84 | 27.02 | 26.74 | 26.77 | 1,363,435 | -0.06(-0.23%) |
Apr 12, 2006 | 27.02 | 27.05 | 26.79 | 26.84 | 4,343,576 | -0.35(-1.30%) |
Apr 11, 2006 | 27.24 | 27.33 | 27.09 | 27.19 | 1,615,416 | -0.13(-0.48%) |
Apr 10, 2006 | 27.35 | 27.46 | 27.27 | 27.32 | 1,319,801 | +0.06(+0.21%) |
Apr 07, 2006 | 27.39 | 27.43 | 27.23 | 27.27 | 1,828,755 | -0.12(-0.45%) |
Apr 06, 2006 | 27.46 | 27.61 | 27.36 | 27.39 | 1,928,421 | -0.11(-0.38%) |
Apr 05, 2006 | 27.46 | 27.64 | 27.46 | 27.50 | 1,995,723 | +0.16(+0.57%) |
Apr 04, 2006 | 27.38 | 27.50 | 27.33 | 27.34 | 1,253,626 | +0.00(+0.00%) |
Apr 03, 2006 | 27.35 | 27.59 | 27.28 | 27.34 | 1,645,042 | -0.01(-0.05%) |
Mar 31, 2006 | 27.51 | 27.56 | 27.32 | 27.35 | 1,953,699 | -0.09(-0.32%) |
Mar 30, 2006 | 27.44 | 27.57 | 27.33 | 27.44 | 1,036,906 | -0.02(-0.09%) |
Mar 29, 2006 | 27.30 | 27.71 | 27.24 | 27.46 | 3,189,293 | +0.24(+0.89%) |
Mar 28, 2006 | 27.64 | 28.11 | 27.20 | 27.22 | 2,892,068 | -0.50(-1.79%) |
Mar 27, 2006 | 27.87 | 27.94 | 27.64 | 27.72 | 1,280,193 | -0.22(-0.78%) |
Mar 24, 2006 | 28.43 | 28.43 | 27.76 | 27.94 | 1,182,460 | -0.01(-0.04%) |
Mar 23, 2006 | 28.11 | 28.18 | 27.84 | 27.95 | 1,346,368 | -0.25(-0.88%) |
Mar 22, 2006 | 28.08 | 28.20 | 28.02 | 28.20 | 1,140,597 | +0.15(+0.53%) |
Mar 21, 2006 | 28.25 | 28.28 | 28.01 | 28.05 | 1,828,755 | -0.08(-0.29%) |
Mar 20, 2006 | 28.25 | 28.28 | 28.09 | 28.13 | 937,080 | -0.12(-0.42%) |
Mar 17, 2006 | 28.23 | 28.25 | 28.00 | 28.25 | 2,930,227 | +0.17(+0.62%) |
Mar 16, 2006 | 28.40 | 28.40 | 27.84 | 28.07 | 2,928,134 | -0.31(-1.09%) |
Mar 15, 2006 | 28.23 | 28.43 | 28.04 | 28.38 | 3,003,326 | +0.07(+0.26%) |
Mar 14, 2006 | 28.14 | 28.32 | 28.11 | 28.31 | 2,601,283 | +0.17(+0.60%) |
Mar 13, 2006 | 28.11 | 28.20 | 27.98 | 28.14 | 2,072,042 | +0.02(+0.07%) |
Mar 10, 2006 | 27.98 | 28.12 | 27.92 | 28.12 | 1,580,477 | +0.09(+0.31%) |
Mar 09, 2006 | 27.92 | 28.08 | 27.92 | 28.04 | 2,084,279 | +0.12(+0.42%) |
Mar 08, 2006 | 27.66 | 28.09 | 27.64 | 27.92 | 3,695,670 | +0.28(+1.01%) |
Mar 07, 2006 | 27.46 | 27.68 | 27.43 | 27.64 | 2,167,360 | +0.20(+0.72%) |
Mar 06, 2006 | 27.46 | 27.64 | 27.40 | 27.44 | 1,543,928 | -0.03(-0.11%) |
Mar 03, 2006 | 27.50 | 27.59 | 27.40 | 27.47 | 1,354,902 | -0.02(-0.09%) |
Mar 02, 2006 | 27.53 | 27.53 | 27.35 | 27.50 | 1,250,406 | -0.03(-0.11%) |
Mar 01, 2006 | 27.48 | 27.61 | 27.46 | 27.53 | 1,269,244 | +0.01(+0.02%) |
Feb 28, 2006 | 27.69 | 27.69 | 27.42 | 27.52 | 1,701,557 | -0.17(-0.61%) |
Feb 27, 2006 | 27.72 | 27.88 | 27.64 | 27.69 | 1,886,719 | -0.22(-0.78%) |
Feb 24, 2006 | 28.04 | 28.04 | 27.83 | 27.91 | 1,645,847 | -0.11(-0.38%) |
Feb 23, 2006 | 27.95 | 28.10 | 27.92 | 28.01 | 2,678,407 | +0.09(+0.31%) |
Feb 22, 2006 | 27.82 | 27.93 | 27.72 | 27.92 | 2,671,322 | +0.13(+0.47%) |
Feb 21, 2006 | 27.74 | 27.91 | 27.70 | 27.79 | 2,889,330 | +0.16(+0.56%) |
Feb 17, 2006 | 27.53 | 27.70 | 27.53 | 27.64 | 3,553,015 | +0.04(+0.14%) |
Feb 16, 2006 | 27.32 | 27.67 | 27.26 | 27.60 | 5,238,794 | +0.41(+1.51%) |
Feb 15, 2006 | 26.74 | 27.22 | 26.71 | 27.19 | 2,931,354 | +0.42(+1.58%) |
Feb 14, 2006 | 26.73 | 26.88 | 26.65 | 26.77 | 2,579,385 | +0.09(+0.35%) |
Feb 13, 2006 | 26.71 | 26.77 | 26.60 | 26.68 | 1,497,879 | -0.04(-0.14%) |
Feb 10, 2006 | 26.68 | 26.81 | 26.61 | 26.71 | 2,384,563 | +0.05(+0.19%) |
Feb 09, 2006 | 26.56 | 26.75 | 26.51 | 26.66 | 2,003,612 | +0.18(+0.68%) |
Feb 08, 2006 | 26.58 | 26.64 | 26.34 | 26.48 | 2,645,400 | -0.03(-0.12%) |
Feb 07, 2006 | 26.67 | 26.73 | 26.42 | 26.51 | 2,385,046 | -0.25(-0.93%) |
Feb 06, 2006 | 26.89 | 27.01 | 26.71 | 26.76 | 3,555,108 | -0.12(-0.46%) |
Feb 03, 2006 | 27.16 | 27.20 | 26.74 | 26.89 | 1,968,351 | -0.27(-0.98%) |
Feb 02, 2006 | 27.18 | 27.34 | 27.05 | 27.15 | 2,085,406 | +0.03(+0.11%) |
Feb 01, 2006 | 26.80 | 27.36 | 26.76 | 27.12 | 4,879,580 | +0.48(+1.79%) |
Jan 31, 2006 | 27.20 | 27.32 | 26.48 | 26.64 | 5,255,700 | -0.48(-1.79%) |
Jan 30, 2006 | 27.05 | 27.27 | 27.03 | 27.13 | 1,540,225 | -0.04(-0.16%) |
Jan 27, 2006 | 27.12 | 27.28 | 26.95 | 27.17 | 1,667,101 | +0.06(+0.23%) |
Jan 26, 2006 | 27.02 | 27.20 | 27.04 | 27.11 | 1,745,191 | +0.09(+0.34%) |
Jan 25, 2006 | 26.87 | 27.07 | 26.82 | 27.02 | 2,891,746 | +0.22(+0.83%) |
Jan 24, 2006 | 26.86 | 27.00 | 26.74 | 26.79 | 1,041,092 | +0.01(+0.02%) |
Jan 23, 2006 | 26.91 | 26.92 | 26.64 | 26.79 | 2,164,784 | -0.12(-0.46%) |
Jan 20, 2006 | 27.21 | 27.25 | 26.86 | 26.91 | 1,603,502 | -0.30(-1.10%) |
Jan 19, 2006 | 27.18 | 27.48 | 27.17 | 27.21 | 1,749,860 | +0.04(+0.14%) |
Jan 18, 2006 | 27.14 | 27.38 | 27.14 | 27.17 | 1,530,886 | +0.00(+0.00%) |
Jan 17, 2006 | 27.05 | 27.41 | 27.05 | 27.17 | 2,253,984 | -0.01(-0.02%) |
Jan 13, 2006 | 27.41 | 27.51 | 27.15 | 27.18 | 1,810,400 | -0.14(-0.50%) |
Jan 12, 2006 | 27.56 | 27.59 | 27.15 | 27.32 | 2,550,404 | -0.13(-0.48%) |
Jan 11, 2006 | 27.79 | 27.79 | 27.38 | 27.45 | 1,782,384 | -0.18(-0.65%) |
Jan 10, 2006 | 27.76 | 27.85 | 27.62 | 27.63 | 1,716,853 | -0.08(-0.29%) |
Jan 09, 2006 | 27.62 | 27.72 | 27.58 | 27.71 | 1,883,338 | +0.13(+0.47%) |
Jan 06, 2006 | 27.52 | 27.64 | 27.46 | 27.58 | 1,635,865 | +0.09(+0.32%) |
Jan 05, 2006 | 27.36 | 27.53 | 27.33 | 27.49 | 2,236,433 | +0.10(+0.36%) |
Jan 04, 2006 | 27.33 | 27.42 | 27.22 | 27.39 | 3,132,939 | +0.24(+0.87%) |
Jan 03, 2006 | 27.30 | 27.33 | 27.02 | 27.15 | 3,321,482 | +0.31(+1.16%) |
Dec 30, 2005 | 27.00 | 27.02 | 26.84 | 26.84 | 1,340,572 | -0.16(-0.60%) |
Dec 29, 2005 | 27.08 | 27.15 | 26.95 | 27.00 | 1,855,161 | -0.18(-0.66%) |
Dec 28, 2005 | 27.23 | 27.32 | 27.08 | 27.18 | 1,884,143 | -0.04(-0.16%) |
Dec 27, 2005 | 27.40 | 27.40 | 27.15 | 27.23 | 1,834,713 | -0.18(-0.66%) |
Dec 23, 2005 | 27.55 | 27.64 | 27.24 | 27.41 | 1,431,382 | -0.14(-0.52%) |
Dec 22, 2005 | 27.45 | 27.67 | 27.43 | 27.55 | 1,863,050 | +0.11(+0.38%) |
Dec 21, 2005 | 27.78 | 27.87 | 27.44 | 27.45 | 1,562,283 | -0.22(-0.81%) |
Dec 20, 2005 | 27.62 | 27.77 | 27.38 | 27.67 | 2,177,987 | +0.12(+0.43%) |
Dec 19, 2005 | 27.69 | 27.69 | 27.48 | 27.55 | 1,147,681 | -0.17(-0.61%) |
Dec 16, 2005 | 27.60 | 27.81 | 27.57 | 27.72 | 2,735,727 | +0.12(+0.45%) |
Dec 15, 2005 | 27.61 | 27.76 | 27.52 | 27.59 | 2,048,051 | -0.01(-0.02%) |
Dec 14, 2005 | 27.30 | 27.78 | 27.29 | 27.60 | 2,695,313 | +0.32(+1.18%) |
Dec 13, 2005 | 27.20 | 27.45 | 27.06 | 27.28 | 3,692,289 | +0.04(+0.16%) |
Dec 12, 2005 | 27.33 | 27.34 | 27.10 | 27.23 | 2,490,830 | -0.02(-0.09%) |
Dec 09, 2005 | 27.27 | 27.39 | 27.23 | 27.26 | 1,193,730 | -0.01(-0.05%) |
Dec 08, 2005 | 27.30 | 27.35 | 27.19 | 27.27 | 957,528 | +0.05(+0.18%) |
Dec 07, 2005 | 27.38 | 27.45 | 27.18 | 27.22 | 2,131,777 | -0.24(-0.86%) |
Dec 06, 2005 | 27.55 | 27.56 | 27.41 | 27.46 | 1,737,623 | -0.09(-0.32%) |
Dec 05, 2005 | 27.68 | 27.68 | 27.40 | 27.54 | 1,832,297 | -0.13(-0.47%) |
Dec 02, 2005 | 27.64 | 27.75 | 26.92 | 27.68 | 1,673,863 | +0.07(+0.27%) |
Dec 01, 2005 | 27.50 | 27.70 | 27.43 | 27.60 | 2,082,185 | +0.23(+0.84%) |
Nov 30, 2005 | 27.93 | 28.05 | 27.32 | 27.37 | 4,168,558 | -0.61(-2.18%) |
Nov 29, 2005 | 28.02 | 28.13 | 27.95 | 27.98 | 2,303,897 | -0.12(-0.42%) |
Nov 28, 2005 | 28.02 | 28.12 | 27.99 | 28.10 | 2,144,336 | +0.04(+0.13%) |
Nov 25, 2005 | 28.12 | 28.13 | 27.95 | 28.06 | 460,167 | +0.02(+0.07%) |
Nov 23, 2005 | 27.95 | 28.08 | 27.82 | 28.04 | 1,996,689 | +0.09(+0.33%) |
Nov 22, 2005 | 27.86 | 27.99 | 27.85 | 27.95 | 2,436,891 | +0.09(+0.33%) |
Nov 21, 2005 | 27.64 | 27.94 | 27.64 | 27.86 | 1,998,138 | +0.17(+0.63%) |
Nov 18, 2005 | 27.69 | 27.75 | 27.55 | 27.68 | 2,012,951 | +0.20(+0.72%) |
Nov 17, 2005 | 27.49 | 27.51 | 27.27 | 27.48 | 2,852,781 | +0.17(+0.61%) |
Nov 16, 2005 | 27.62 | 27.63 | 27.32 | 27.32 | 1,948,064 | -0.24(-0.86%) |
Nov 15, 2005 | 27.76 | 27.79 | 27.45 | 27.55 | 2,196,181 | -0.21(-0.76%) |
Nov 14, 2005 | 27.84 | 27.86 | 27.66 | 27.76 | 1,418,823 | -0.11(-0.38%) |
Nov 11, 2005 | 27.80 | 27.91 | 27.55 | 27.87 | 1,000,679 | +0.02(+0.09%) |
Nov 10, 2005 | 27.48 | 27.89 | 27.41 | 27.84 | 2,040,806 | +0.42(+1.52%) |
Nov 09, 2005 | 27.18 | 27.49 | 27.18 | 27.43 | 1,805,892 | +0.13(+0.48%) |
Nov 08, 2005 | 27.40 | 27.40 | 27.23 | 27.30 | 1,543,284 | -0.11(-0.39%) |
Nov 07, 2005 | 27.27 | 27.55 | 27.28 | 27.40 | 1,929,709 | +0.14(+0.50%) |
Nov 04, 2005 | 27.36 | 27.43 | 27.25 | 27.27 | 2,516,752 | -0.09(-0.34%) |
Nov 03, 2005 | 27.54 | 27.54 | 27.20 | 27.36 | 3,022,164 | -0.12(-0.43%) |
Nov 02, 2005 | 27.60 | 27.61 | 27.33 | 27.48 | 3,371,073 | -0.28(-1.01%) |
Nov 01, 2005 | 27.43 | 27.85 | 27.43 | 27.76 | 5,078,588 | +0.32(+1.18%) |
Oct 31, 2005 | 27.95 | 28.10 | 27.02 | 27.43 | 11,724,291 | -1.42(-4.93%) |
Oct 28, 2005 | 28.70 | 28.89 | 28.64 | 28.86 | 1,742,937 | +0.37(+1.29%) |
Oct 27, 2005 | 28.66 | 28.67 | 28.41 | 28.49 | 1,221,102 | -0.16(-0.56%) |
Oct 26, 2005 | 28.86 | 29.00 | 28.59 | 28.65 | 2,132,260 | -0.16(-0.56%) |
Oct 25, 2005 | 28.72 | 28.84 | 28.48 | 28.81 | 1,241,389 | +0.01(+0.04%) |
Oct 24, 2005 | 28.67 | 28.87 | 28.57 | 28.80 | 1,295,650 | +0.17(+0.61%) |
Oct 21, 2005 | 28.50 | 28.65 | 28.34 | 28.63 | 2,426,265 | +0.25(+0.88%) |
Oct 20, 2005 | 28.53 | 28.64 | 28.31 | 28.38 | 1,668,389 | -0.25(-0.87%) |
Oct 19, 2005 | 28.52 | 28.63 | 28.23 | 28.63 | 1,491,599 | +0.02(+0.09%) |
Oct 18, 2005 | 28.58 | 28.82 | 28.50 | 28.60 | 1,444,906 | +0.03(+0.11%) |
Oct 17, 2005 | 28.51 | 28.60 | 28.32 | 28.57 | 1,731,344 | +0.12(+0.41%) |
Oct 14, 2005 | 28.31 | 28.54 | 28.10 | 28.45 | 1,655,025 | +0.14(+0.50%) |
Oct 13, 2005 | 28.26 | 28.53 | 28.15 | 28.31 | 1,856,449 | -0.07(-0.24%) |
Oct 12, 2005 | 28.59 | 28.66 | 28.32 | 28.38 | 1,405,137 | -0.01(-0.04%) |
Oct 11, 2005 | 28.35 | 28.52 | 28.34 | 28.39 | 1,349,588 | +0.04(+0.15%) |
Oct 10, 2005 | 28.45 | 28.68 | 28.23 | 28.35 | 1,586,435 | +0.02(+0.07%) |
Oct 07, 2005 | 28.58 | 28.58 | 28.13 | 28.33 | 1,345,563 | -0.13(-0.46%) |
Oct 06, 2005 | 28.53 | 28.62 | 28.31 | 28.46 | 2,001,197 | +0.03(+0.11%) |
Oct 05, 2005 | 28.58 | 28.63 | 28.43 | 28.43 | 1,428,000 | -0.21(-0.74%) |
Oct 04, 2005 | 28.77 | 28.99 | 28.64 | 28.64 | 1,791,723 | -0.05(-0.17%) |
Oct 03, 2005 | 28.61 | 28.74 | 28.53 | 28.69 | 1,867,881 | +0.04(+0.13%) |
Sep 30, 2005 | 28.41 | 29.18 | 28.54 | 28.65 | 2,889,169 | +0.24(+0.83%) |
Sep 29, 2005 | 28.26 | 28.44 | 28.07 | 28.41 | 2,340,124 | +0.24(+0.84%) |
Sep 28, 2005 | 28.15 | 28.64 | 28.09 | 28.18 | 1,642,788 | +0.04(+0.13%) |
Sep 27, 2005 | 27.63 | 28.36 | 27.54 | 28.14 | 4,053,596 | +0.67(+2.44%) |
Sep 26, 2005 | 27.66 | 27.79 | 27.45 | 27.47 | 3,608,242 | +0.11(+0.39%) |
Sep 23, 2005 | 27.33 | 27.42 | 27.15 | 27.36 | 2,119,057 | +0.14(+0.52%) |
Sep 22, 2005 | 27.38 | 27.51 | 26.97 | 27.22 | 2,604,664 | -0.05(-0.18%) |
Sep 21, 2005 | 27.56 | 27.61 | 27.23 | 27.27 | 2,869,687 | -0.46(-1.66%) |
Sep 20, 2005 | 27.79 | 27.84 | 27.61 | 27.73 | 2,479,076 | -0.01(-0.05%) |
Sep 19, 2005 | 27.74 | 27.95 | 27.63 | 27.74 | 2,864,535 | -0.20(-0.73%) |
Sep 16, 2005 | 28.27 | 28.45 | 27.94 | 27.95 | 13,135,386 | -0.31(-1.10%) |
Sep 15, 2005 | 28.19 | 28.27 | 28.00 | 28.26 | 2,649,264 | +0.09(+0.31%) |
Sep 14, 2005 | 28.19 | 28.30 | 28.12 | 28.17 | 2,692,737 | +0.04(+0.13%) |
Sep 13, 2005 | 28.21 | 28.21 | 27.91 | 28.13 | 1,980,749 | -0.07(-0.24%) |
Sep 12, 2005 | 28.42 | 28.45 | 28.11 | 28.20 | 1,733,598 | -0.26(-0.92%) |
Sep 09, 2005 | 28.35 | 28.51 | 28.25 | 28.46 | 1,094,548 | +0.20(+0.70%) |
Sep 08, 2005 | 28.38 | 28.51 | 28.21 | 28.27 | 1,212,408 | -0.22(-0.76%) |
Sep 07, 2005 | 28.45 | 28.50 | 28.33 | 28.48 | 1,432,026 | +0.04(+0.13%) |
Sep 06, 2005 | 28.24 | 28.53 | 28.14 | 28.45 | 1,399,180 | +0.39(+1.39%) |
Sep 02, 2005 | 28.06 | 28.17 | 27.95 | 28.05 | 1,201,942 | +0.01(+0.04%) |
Sep 01, 2005 | 28.00 | 28.46 | 27.96 | 28.04 | 1,353,775 | -0.11(-0.40%) |
Aug 31, 2005 | 27.89 | 28.19 | 27.63 | 28.15 | 1,369,232 | +0.26(+0.94%) |
Aug 30, 2005 | 28.02 | 28.03 | 27.70 | 27.89 | 1,571,944 | -0.32(-1.14%) |
Aug 29, 2005 | 28.07 | 28.25 | 28.02 | 28.22 | 1,293,557 | +0.17(+0.60%) |
Aug 26, 2005 | 27.99 | 28.24 | 27.96 | 28.05 | 1,731,505 | -0.02(-0.09%) |
Aug 25, 2005 | 28.13 | 28.26 | 27.97 | 28.07 | 1,761,131 | -0.01(-0.04%) |
Aug 24, 2005 | 28.26 | 28.31 | 28.05 | 28.09 | 1,414,798 | -0.16(-0.57%) |
Aug 23, 2005 | 28.45 | 28.50 | 28.21 | 28.25 | 885,556 | -0.17(-0.59%) |
Aug 22, 2005 | 28.43 | 28.58 | 28.26 | 28.41 | 1,679,338 | +0.01(+0.02%) |
Aug 19, 2005 | 28.48 | 28.57 | 28.34 | 28.41 | 1,212,086 | +0.07(+0.26%) |
Aug 18, 2005 | 28.33 | 28.43 | 28.31 | 28.33 | 1,575,808 | +0.04(+0.13%) |
Aug 17, 2005 | 28.22 | 28.41 | 28.15 | 28.30 | 2,111,650 | +0.14(+0.51%) |
Aug 16, 2005 | 28.57 | 28.80 | 28.07 | 28.15 | 2,908,330 | -0.17(-0.59%) |
Aug 15, 2005 | 28.22 | 28.33 | 28.05 | 28.32 | 892,319 | +0.19(+0.66%) |
Aug 12, 2005 | 28.31 | 28.41 | 28.07 | 28.13 | 1,465,033 | -0.18(-0.64%) |
Aug 11, 2005 | 28.19 | 28.31 | 27.96 | 28.31 | 1,078,125 | +0.14(+0.51%) |
Aug 10, 2005 | 28.07 | 28.40 | 28.05 | 28.17 | 1,339,767 | +0.22(+0.78%) |
Aug 09, 2005 | 27.95 | 28.10 | 27.90 | 27.95 | 1,045,923 | +0.09(+0.33%) |
Aug 08, 2005 | 27.92 | 28.10 | 27.83 | 27.86 | 1,132,868 | +0.02(+0.09%) |
Aug 05, 2005 | 27.95 | 28.06 | 27.74 | 27.84 | 1,680,465 | -0.22(-0.77%) |
Aug 04, 2005 | 28.15 | 28.17 | 27.92 | 28.05 | 1,013,560 | -0.18(-0.64%) |
Aug 03, 2005 | 28.17 | 28.29 | 28.08 | 28.23 | 1,020,000 | -0.02(-0.07%) |
Aug 02, 2005 | 27.93 | 28.29 | 27.75 | 28.25 | 1,437,983 | +0.30(+1.09%) |
Aug 01, 2005 | 28.10 | 28.25 | 27.92 | 27.95 | 1,292,108 | -0.19(-0.68%) |
Jul 29, 2005 | 28.41 | 28.53 | 28.10 | 28.14 | 1,578,062 | -0.35(-1.22%) |
Jul 28, 2005 | 28.07 | 28.51 | 27.98 | 28.49 | 2,186,681 | +0.62(+2.23%) |
Jul 27, 2005 | 27.95 | 28.22 | 27.86 | 27.87 | 2,141,115 | +0.25(+0.92%) |
Jul 26, 2005 | 27.58 | 27.84 | 27.45 | 27.61 | 2,655,865 | +0.04(+0.13%) |
Jul 25, 2005 | 27.63 | 27.76 | 27.56 | 27.58 | 961,231 | -0.06(-0.20%) |
Jul 22, 2005 | 27.70 | 27.74 | 27.56 | 27.63 | 853,837 | -0.02(-0.07%) |
Jul 21, 2005 | 27.64 | 27.68 | 27.43 | 27.65 | 1,344,919 | -0.01(-0.02%) |
Jul 20, 2005 | 27.51 | 27.68 | 27.39 | 27.66 | 977,171 | +0.04(+0.14%) |
Jul 19, 2005 | 27.58 | 27.64 | 27.52 | 27.62 | 1,204,035 | +0.06(+0.23%) |
Jul 18, 2005 | 27.70 | 27.74 | 27.52 | 27.56 | 1,491,760 | -0.27(-0.96%) |
Jul 15, 2005 | 27.75 | 27.89 | 27.75 | 27.82 | 855,287 | -0.01(-0.04%) |
Jul 14, 2005 | 28.25 | 28.25 | 27.76 | 27.84 | 1,156,376 | +0.17(+0.63%) |
Jul 13, 2005 | 27.58 | 27.71 | 27.50 | 27.66 | 1,224,161 | -0.11(-0.40%) |
Jul 12, 2005 | 27.39 | 27.84 | 27.38 | 27.77 | 1,411,416 | +0.26(+0.95%) |
Jul 11, 2005 | 27.75 | 27.76 | 27.48 | 27.51 | 1,547,470 | -0.20(-0.74%) |
Jul 08, 2005 | 27.39 | 27.82 | 27.39 | 27.72 | 899,886 | +0.34(+1.22%) |
Jul 07, 2005 | 27.36 | 27.43 | 27.02 | 27.38 | 1,345,885 | -0.19(-0.68%) |
Jul 06, 2005 | 27.50 | 27.71 | 27.50 | 27.57 | 1,471,151 | -0.12(-0.43%) |
Jul 05, 2005 | 27.66 | 27.87 | 27.58 | 27.69 | 939,817 | -0.04(-0.13%) |
Jul 01, 2005 | 27.69 | 27.78 | 27.55 | 27.72 | 1,049,787 | +0.12(+0.45%) |
Jun 30, 2005 | 27.67 | 27.86 | 27.58 | 27.60 | 1,419,628 | -0.06(-0.20%) |
Jun 29, 2005 | 27.73 | 27.73 | 27.54 | 27.66 | 1,450,059 | -0.14(-0.49%) |
Jun 28, 2005 | 27.58 | 27.84 | 27.56 | 27.79 | 996,815 | +0.21(+0.77%) |
Jun 27, 2005 | 27.62 | 27.64 | 27.45 | 27.58 | 1,418,501 | -0.04(-0.13%) |
Jun 24, 2005 | 27.83 | 27.94 | 27.62 | 27.62 | 1,082,955 | -0.27(-0.96%) |
Jun 23, 2005 | 28.20 | 28.20 | 27.81 | 27.89 | 997,298 | -0.34(-1.21%) |
Jun 22, 2005 | 28.25 | 28.31 | 28.05 | 28.23 | 903,107 | +0.06(+0.20%) |
Jun 21, 2005 | 28.29 | 28.35 | 28.05 | 28.17 | 1,131,741 | -0.12(-0.42%) |
Jun 20, 2005 | 28.26 | 28.33 | 28.08 | 28.29 | 1,240,262 | +0.03(+0.11%) |
Jun 17, 2005 | 28.20 | 28.40 | 28.07 | 28.26 | 3,205,072 | +0.15(+0.53%) |
Jun 16, 2005 | 28.17 | 28.17 | 27.89 | 28.11 | 2,542,997 | -0.01(-0.02%) |
Jun 15, 2005 | 28.02 | 28.12 | 27.87 | 28.12 | 1,540,225 | +0.07(+0.24%) |
Jun 14, 2005 | 28.05 | 28.11 | 27.95 | 28.05 | 2,865,501 | +0.00(+0.00%) |
Jun 13, 2005 | 28.10 | 28.34 | 28.00 | 28.05 | 1,942,750 | -0.22(-0.79%) |
Jun 10, 2005 | 28.51 | 28.51 | 28.12 | 28.27 | 2,349,463 | -0.39(-1.34%) |
Jun 09, 2005 | 28.69 | 28.69 | 28.41 | 28.66 | 1,442,491 | +0.02(+0.09%) |
Jun 08, 2005 | 28.88 | 28.88 | 28.53 | 28.63 | 3,956,507 | -0.20(-0.69%) |
Jun 07, 2005 | 28.87 | 29.12 | 28.79 | 28.83 | 2,148,361 | +0.02(+0.09%) |
Jun 06, 2005 | 28.68 | 28.87 | 28.68 | 28.81 | 1,475,659 | +0.12(+0.43%) |
Jun 03, 2005 | 28.68 | 28.86 | 28.57 | 28.68 | 1,571,622 | +0.04(+0.13%) |
Jun 02, 2005 | 28.51 | 28.69 | 28.43 | 28.64 | 1,618,154 | +0.06(+0.22%) |