Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.22 | 28.35 | 28.13 | 28.18 | 2,313,460 | -0.04(-0.15%) |
Jun 29, 2006 | 27.94 | 28.30 | 27.89 | 28.22 | 2,537,765 | +0.35(+1.25%) |
Jun 28, 2006 | 27.51 | 27.98 | 27.49 | 27.87 | 2,197,075 | +0.43(+1.55%) |
Jun 27, 2006 | 27.64 | 27.97 | 27.34 | 27.45 | 1,785,785 | -0.27(-0.96%) |
Jun 26, 2006 | 27.51 | 27.85 | 27.51 | 27.71 | 1,601,108 | +0.20(+0.74%) |
Jun 23, 2006 | 27.34 | 27.95 | 27.34 | 27.51 | 1,933,333 | +0.10(+0.38%) |
Jun 22, 2006 | 27.64 | 27.64 | 27.20 | 27.41 | 2,201,307 | -0.30(-1.07%) |
Jun 21, 2006 | 27.58 | 27.83 | 27.49 | 27.70 | 2,715,901 | +0.16(+0.58%) |
Jun 20, 2006 | 27.11 | 27.55 | 27.03 | 27.54 | 2,830,747 | +0.40(+1.47%) |
Jun 19, 2006 | 27.48 | 27.54 | 27.02 | 27.14 | 1,875,814 | -0.35(-1.27%) |
Jun 16, 2006 | 27.26 | 27.58 | 27.26 | 27.49 | 3,243,576 | +0.17(+0.61%) |
Jun 15, 2006 | 27.31 | 27.41 | 27.14 | 27.32 | 3,379,390 | +0.14(+0.50%) |
Jun 14, 2006 | 27.68 | 27.76 | 27.04 | 27.19 | 4,097,513 | -0.49(-1.78%) |
Jun 13, 2006 | 28.34 | 28.34 | 27.50 | 27.68 | 4,853,918 | -0.62(-2.20%) |
Jun 12, 2006 | 27.93 | 28.37 | 27.87 | 28.30 | 4,588,830 | +0.37(+1.34%) |
Jun 09, 2006 | 27.68 | 28.04 | 27.60 | 27.93 | 3,094,296 | +0.17(+0.62%) |
Jun 08, 2006 | 27.63 | 27.91 | 27.49 | 27.76 | 3,879,749 | +0.10(+0.36%) |
Jun 07, 2006 | 27.50 | 27.74 | 27.34 | 27.66 | 3,442,104 | +0.13(+0.47%) |
Jun 06, 2006 | 27.37 | 27.57 | 26.99 | 27.53 | 3,617,931 | +0.27(+0.99%) |
Jun 05, 2006 | 27.45 | 27.68 | 27.17 | 27.26 | 4,229,865 | -0.21(-0.78%) |
Jun 02, 2006 | 27.26 | 27.57 | 27.19 | 27.47 | 3,912,067 | +0.21(+0.76%) |
Jun 01, 2006 | 27.16 | 27.44 | 27.14 | 27.26 | 3,219,530 | +0.02(+0.06%) |
May 31, 2006 | 26.99 | 27.60 | 26.94 | 27.25 | 4,402,807 | +0.27(+0.98%) |
May 30, 2006 | 27.24 | 27.51 | 26.98 | 26.98 | 2,746,296 | -0.39(-1.42%) |
May 26, 2006 | 27.39 | 27.42 | 27.16 | 27.37 | 1,545,320 | +0.19(+0.69%) |
May 25, 2006 | 27.19 | 27.37 | 27.06 | 27.19 | 2,862,296 | +0.15(+0.54%) |
May 24, 2006 | 26.87 | 27.24 | 26.62 | 27.04 | 2,883,457 | +0.07(+0.25%) |
May 23, 2006 | 27.52 | 27.76 | 26.95 | 26.97 | 2,158,216 | -0.57(-2.08%) |
May 22, 2006 | 27.12 | 27.73 | 27.10 | 27.55 | 3,248,001 | +0.35(+1.30%) |
May 19, 2006 | 27.58 | 27.58 | 27.09 | 27.19 | 3,728,352 | -0.09(-0.34%) |
May 18, 2006 | 27.38 | 27.51 | 27.20 | 27.29 | 3,260,697 | +0.09(+0.32%) |
May 17, 2006 | 27.55 | 27.94 | 27.10 | 27.20 | 4,619,995 | -0.34(-1.25%) |
May 16, 2006 | 27.29 | 27.66 | 27.24 | 27.54 | 3,500,007 | +0.27(+0.97%) |
May 15, 2006 | 26.82 | 27.48 | 26.82 | 27.28 | 2,498,906 | +0.49(+1.82%) |
May 12, 2006 | 26.80 | 27.04 | 26.68 | 26.79 | 3,037,931 | -0.10(-0.39%) |
May 11, 2006 | 27.16 | 27.21 | 26.66 | 26.89 | 2,150,713 | -0.28(-1.01%) |
May 10, 2006 | 27.07 | 27.29 | 27.00 | 27.17 | 2,237,858 | +0.03(+0.11%) |
May 09, 2006 | 27.03 | 27.32 | 26.99 | 27.14 | 3,535,596 | +0.12(+0.44%) |
May 08, 2006 | 26.78 | 27.02 | 26.52 | 27.02 | 2,637,413 | +0.05(+0.17%) |
May 05, 2006 | 26.69 | 27.03 | 26.66 | 26.97 | 2,247,284 | +0.41(+1.55%) |
May 04, 2006 | 26.52 | 26.77 | 26.43 | 26.56 | 1,438,939 | +0.04(+0.16%) |
May 03, 2006 | 26.43 | 26.64 | 26.43 | 26.52 | 4,750,615 | -0.34(-1.28%) |
May 02, 2006 | 26.12 | 26.91 | 26.12 | 26.86 | 5,726,900 | +0.79(+3.03%) |
May 01, 2006 | 26.20 | 26.44 | 25.94 | 26.07 | 1,818,295 | -0.29(-1.10%) |
Apr 28, 2006 | 26.46 | 26.57 | 26.18 | 26.36 | 2,155,523 | -0.09(-0.35%) |
Apr 27, 2006 | 25.73 | 26.66 | 25.73 | 26.45 | 3,625,626 | +0.75(+2.93%) |
Apr 26, 2006 | 25.57 | 25.72 | 25.31 | 25.70 | 2,471,974 | +0.14(+0.53%) |
Apr 25, 2006 | 25.98 | 25.99 | 25.42 | 25.57 | 2,499,483 | -0.44(-1.70%) |
Apr 24, 2006 | 25.99 | 26.06 | 25.80 | 26.01 | 2,326,733 | -0.15(-0.58%) |
Apr 21, 2006 | 26.32 | 26.41 | 26.07 | 26.16 | 1,573,022 | +0.01(+0.02%) |
Apr 20, 2006 | 25.89 | 26.37 | 25.89 | 26.15 | 1,402,773 | +0.24(+0.92%) |
Apr 19, 2006 | 25.83 | 26.05 | 25.68 | 25.91 | 1,617,652 | +0.04(+0.14%) |
Apr 18, 2006 | 25.19 | 25.90 | 25.24 | 25.88 | 2,846,136 | +0.69(+2.75%) |
Apr 17, 2006 | 25.29 | 25.46 | 25.07 | 25.19 | 1,133,453 | -0.22(-0.88%) |
Apr 13, 2006 | 25.54 | 25.64 | 25.39 | 25.41 | 2,052,604 | -0.14(-0.53%) |
Apr 12, 2006 | 25.28 | 25.54 | 25.27 | 25.54 | 1,459,138 | +0.27(+1.05%) |
Apr 11, 2006 | 25.57 | 25.65 | 25.26 | 25.28 | 2,818,050 | -0.14(-0.53%) |
Apr 10, 2006 | 25.25 | 25.52 | 25.20 | 25.41 | 1,955,264 | +0.15(+0.60%) |
Apr 07, 2006 | 25.67 | 25.71 | 25.08 | 25.26 | 2,302,687 | -0.49(-1.90%) |
Apr 06, 2006 | 25.84 | 25.96 | 25.49 | 25.75 | 2,849,792 | -0.24(-0.92%) |
Apr 05, 2006 | 25.76 | 26.08 | 25.75 | 25.99 | 2,809,394 | +0.21(+0.81%) |
Apr 04, 2006 | 25.50 | 25.89 | 25.29 | 25.78 | 1,688,060 | +0.41(+1.60%) |
Apr 03, 2006 | 25.41 | 25.81 | 25.35 | 25.38 | 2,065,108 | -0.04(-0.16%) |
Mar 31, 2006 | 25.99 | 26.11 | 25.35 | 25.42 | 3,479,231 | -0.57(-2.18%) |
Mar 30, 2006 | 26.15 | 26.61 | 25.85 | 25.99 | 2,920,584 | -0.37(-1.40%) |
Mar 29, 2006 | 25.76 | 26.38 | 25.70 | 26.36 | 2,568,544 | +0.72(+2.80%) |
Mar 28, 2006 | 25.85 | 25.97 | 25.64 | 25.64 | 1,872,929 | -0.22(-0.86%) |
Mar 27, 2006 | 26.08 | 26.11 | 25.75 | 25.86 | 1,481,260 | -0.28(-1.07%) |
Mar 24, 2006 | 26.11 | 26.28 | 25.96 | 26.14 | 1,360,451 | -0.02(-0.08%) |
Mar 23, 2006 | 26.28 | 26.31 | 26.10 | 26.16 | 3,905,334 | -0.09(-0.34%) |
Mar 22, 2006 | 26.16 | 26.39 | 26.08 | 26.25 | 3,061,015 | +0.01(+0.02%) |
Mar 21, 2006 | 26.65 | 26.66 | 26.13 | 26.25 | 1,908,710 | -0.34(-1.29%) |
Mar 20, 2006 | 26.82 | 27.06 | 26.45 | 26.59 | 1,560,325 | -0.31(-1.14%) |
Mar 17, 2006 | 27.09 | 27.12 | 26.80 | 26.90 | 2,502,176 | -0.01(-0.02%) |
Mar 16, 2006 | 26.69 | 27.01 | 26.63 | 26.90 | 2,124,358 | +0.37(+1.41%) |
Mar 15, 2006 | 26.20 | 26.69 | 26.14 | 26.53 | 2,865,374 | +0.30(+1.13%) |
Mar 14, 2006 | 25.84 | 26.28 | 25.73 | 26.23 | 2,192,458 | +0.37(+1.43%) |
Mar 13, 2006 | 25.70 | 25.89 | 25.56 | 25.86 | 2,301,148 | +0.17(+0.65%) |
Mar 10, 2006 | 25.57 | 25.76 | 25.44 | 25.70 | 2,969,254 | +0.10(+0.39%) |
Mar 09, 2006 | 25.94 | 25.97 | 25.54 | 25.60 | 2,003,164 | -0.31(-1.18%) |
Mar 08, 2006 | 25.91 | 26.09 | 25.38 | 25.90 | 4,335,477 | +0.08(+0.30%) |
Mar 07, 2006 | 25.86 | 25.95 | 25.64 | 25.82 | 1,951,224 | +0.03(+0.10%) |
Mar 06, 2006 | 26.58 | 26.61 | 25.79 | 25.80 | 2,791,311 | -0.73(-2.76%) |
Mar 03, 2006 | 26.28 | 26.71 | 26.28 | 26.53 | 2,506,216 | +0.06(+0.24%) |
Mar 02, 2006 | 26.52 | 26.52 | 26.24 | 26.47 | 2,209,964 | -0.04(-0.16%) |
Mar 01, 2006 | 26.63 | 26.63 | 26.31 | 26.51 | 1,973,539 | -0.04(-0.16%) |
Feb 28, 2006 | 26.58 | 26.59 | 26.24 | 26.55 | 2,654,727 | -0.03(-0.12%) |
Feb 27, 2006 | 26.25 | 26.66 | 26.24 | 26.58 | 2,228,816 | +0.33(+1.27%) |
Feb 24, 2006 | 26.10 | 26.28 | 26.00 | 26.25 | 2,072,418 | +0.29(+1.10%) |
Feb 23, 2006 | 26.25 | 26.32 | 25.89 | 25.97 | 1,986,043 | -0.38(-1.44%) |
Feb 22, 2006 | 26.09 | 26.40 | 25.96 | 26.34 | 2,887,496 | +0.40(+1.54%) |
Feb 21, 2006 | 26.11 | 26.44 | 25.81 | 25.94 | 2,897,115 | +0.01(+0.02%) |
Feb 17, 2006 | 25.60 | 26.03 | 25.59 | 25.94 | 3,549,062 | +0.52(+2.07%) |
Feb 16, 2006 | 24.97 | 25.47 | 24.82 | 25.41 | 2,484,863 | +0.36(+1.43%) |
Feb 15, 2006 | 25.40 | 25.47 | 24.87 | 25.06 | 2,955,981 | -0.44(-1.71%) |
Feb 14, 2006 | 25.39 | 25.52 | 25.08 | 25.49 | 1,864,657 | +0.10(+0.41%) |
Feb 13, 2006 | 25.42 | 25.53 | 25.39 | 25.39 | 1,109,791 | -0.15(-0.59%) |
Feb 10, 2006 | 25.45 | 25.68 | 25.31 | 25.54 | 1,400,849 | +0.06(+0.22%) |
Feb 09, 2006 | 25.21 | 25.63 | 25.18 | 25.48 | 1,808,677 | +0.25(+1.01%) |
Feb 08, 2006 | 25.21 | 25.23 | 24.89 | 25.23 | 1,660,743 | +0.15(+0.58%) |
Feb 07, 2006 | 25.29 | 25.42 | 25.00 | 25.08 | 2,694,355 | -0.32(-1.25%) |
Feb 06, 2006 | 25.12 | 25.44 | 25.10 | 25.40 | 1,163,270 | +0.24(+0.97%) |
Feb 03, 2006 | 25.43 | 25.56 | 25.11 | 25.15 | 2,728,982 | -0.51(-1.99%) |
Feb 02, 2006 | 26.15 | 26.15 | 25.49 | 25.66 | 2,600,093 | -0.46(-1.75%) |
Feb 01, 2006 | 26.04 | 26.13 | 25.79 | 26.12 | 1,737,499 | +0.08(+0.30%) |
Jan 31, 2006 | 26.02 | 26.30 | 25.95 | 26.04 | 2,162,448 | -0.06(-0.24%) |
Jan 30, 2006 | 26.23 | 26.34 | 26.08 | 26.11 | 1,678,441 | -0.19(-0.71%) |
Jan 27, 2006 | 26.18 | 26.57 | 26.19 | 26.29 | 2,298,647 | +0.11(+0.44%) |
Jan 26, 2006 | 26.14 | 27.03 | 25.94 | 26.18 | 1,903,324 | +0.05(+0.18%) |
Jan 25, 2006 | 26.82 | 26.92 | 25.97 | 26.13 | 3,596,385 | -0.70(-2.62%) |
Jan 24, 2006 | 26.61 | 26.84 | 26.58 | 26.83 | 2,266,713 | +0.27(+1.02%) |
Jan 23, 2006 | 26.37 | 26.60 | 26.37 | 26.56 | 976,862 | +0.15(+0.55%) |
Jan 20, 2006 | 26.78 | 26.95 | 26.39 | 26.42 | 2,373,864 | -0.36(-1.34%) |
Jan 19, 2006 | 26.57 | 26.81 | 26.44 | 26.78 | 1,535,894 | +0.21(+0.78%) |
Jan 18, 2006 | 26.74 | 26.88 | 26.46 | 26.57 | 2,056,644 | -0.17(-0.64%) |
Jan 17, 2006 | 26.30 | 26.75 | 26.30 | 26.74 | 1,607,841 | +0.36(+1.36%) |
Jan 13, 2006 | 26.41 | 26.51 | 26.27 | 26.38 | 2,116,087 | -0.03(-0.10%) |
Jan 12, 2006 | 26.48 | 26.56 | 26.37 | 26.41 | 2,318,269 | -0.13(-0.49%) |
Jan 11, 2006 | 26.65 | 26.72 | 26.49 | 26.54 | 2,214,388 | -0.08(-0.29%) |
Jan 10, 2006 | 26.66 | 26.68 | 26.50 | 26.62 | 1,745,194 | -0.06(-0.21%) |
Jan 09, 2006 | 26.54 | 26.71 | 26.51 | 26.67 | 1,372,570 | +0.13(+0.49%) |
Jan 06, 2006 | 26.51 | 26.63 | 26.33 | 26.54 | 2,208,617 | +0.25(+0.97%) |
Jan 05, 2006 | 26.29 | 26.43 | 26.20 | 26.29 | 3,909,374 | +0.04(+0.14%) |
Jan 04, 2006 | 26.01 | 26.29 | 25.87 | 26.25 | 3,339,185 | +0.24(+0.94%) |
Jan 03, 2006 | 25.57 | 26.01 | 25.37 | 26.01 | 1,801,367 | +0.54(+2.12%) |
Dec 30, 2005 | 25.50 | 25.53 | 25.34 | 25.47 | 1,428,358 | -0.12(-0.47%) |
Dec 29, 2005 | 25.66 | 25.83 | 25.50 | 25.59 | 1,316,013 | -0.14(-0.53%) |
Dec 28, 2005 | 25.89 | 26.03 | 25.64 | 25.72 | 1,810,023 | -0.13(-0.50%) |
Dec 27, 2005 | 25.88 | 26.00 | 25.80 | 25.85 | 1,626,501 | +0.08(+0.30%) |
Dec 23, 2005 | 25.61 | 25.81 | 25.57 | 25.77 | 1,273,884 | +0.16(+0.63%) |
Dec 22, 2005 | 25.45 | 25.61 | 25.35 | 25.61 | 2,409,068 | +0.26(+1.03%) |
Dec 21, 2005 | 25.63 | 25.70 | 25.32 | 25.35 | 1,725,380 | -0.28(-1.10%) |
Dec 20, 2005 | 25.55 | 25.70 | 25.45 | 25.63 | 2,127,436 | +0.10(+0.39%) |
Dec 19, 2005 | 25.81 | 25.81 | 25.47 | 25.53 | 1,553,015 | -0.28(-1.07%) |
Dec 16, 2005 | 25.79 | 25.94 | 25.76 | 25.81 | 2,063,761 | +0.02(+0.08%) |
Dec 15, 2005 | 25.46 | 25.91 | 25.45 | 25.79 | 3,660,638 | +0.33(+1.31%) |
Dec 14, 2005 | 25.00 | 25.46 | 25.13 | 25.46 | 2,557,579 | +0.46(+1.83%) |
Dec 13, 2005 | 24.70 | 25.04 | 24.67 | 25.00 | 1,845,420 | +0.24(+0.99%) |
Dec 12, 2005 | 25.00 | 25.10 | 24.69 | 24.75 | 1,648,816 | -0.16(-0.63%) |
Dec 09, 2005 | 24.60 | 24.95 | 24.60 | 24.91 | 1,347,562 | +0.27(+1.10%) |
Dec 08, 2005 | 24.35 | 24.73 | 24.32 | 24.64 | 2,127,629 | +0.29(+1.17%) |
Dec 07, 2005 | 24.52 | 24.71 | 24.29 | 24.35 | 1,918,521 | -0.17(-0.68%) |
Dec 06, 2005 | 24.58 | 24.72 | 24.50 | 24.52 | 2,443,503 | -0.03(-0.13%) |
Dec 05, 2005 | 24.59 | 24.59 | 24.39 | 24.55 | 2,897,884 | +0.21(+0.85%) |
Dec 02, 2005 | 24.43 | 24.46 | 24.32 | 24.34 | 1,828,876 | -0.09(-0.36%) |
Dec 01, 2005 | 24.52 | 24.58 | 24.41 | 24.43 | 2,683,775 | +0.02(+0.09%) |
Nov 30, 2005 | 24.72 | 24.78 | 24.39 | 24.41 | 3,774,714 | -0.05(-0.19%) |
Nov 29, 2005 | 24.43 | 24.52 | 24.33 | 24.46 | 3,354,767 | +0.22(+0.92%) |
Nov 28, 2005 | 24.48 | 24.57 | 24.19 | 24.23 | 3,269,161 | -0.25(-1.02%) |
Nov 25, 2005 | 24.49 | 24.54 | 24.33 | 24.48 | 361,466 | +0.08(+0.32%) |
Nov 23, 2005 | 24.20 | 24.50 | 24.15 | 24.41 | 2,903,848 | +0.19(+0.79%) |
Nov 22, 2005 | 24.29 | 24.43 | 24.13 | 24.21 | 2,521,798 | -0.05(-0.19%) |
Nov 21, 2005 | 24.36 | 24.48 | 24.21 | 24.26 | 3,838,581 | -0.09(-0.36%) |
Nov 18, 2005 | 24.54 | 24.56 | 24.12 | 24.35 | 2,832,670 | -0.03(-0.13%) |
Nov 17, 2005 | 24.14 | 24.46 | 24.13 | 24.38 | 2,011,436 | +0.29(+1.19%) |
Nov 16, 2005 | 24.15 | 24.24 | 24.07 | 24.09 | 1,457,599 | +0.03(+0.13%) |
Nov 15, 2005 | 24.17 | 24.30 | 24.00 | 24.06 | 2,992,916 | -0.03(-0.13%) |
Nov 14, 2005 | 24.18 | 24.27 | 24.02 | 24.09 | 2,205,732 | -0.05(-0.22%) |
Nov 11, 2005 | 24.35 | 24.38 | 23.97 | 24.15 | 1,453,174 | -0.21(-0.85%) |
Nov 10, 2005 | 24.22 | 24.39 | 24.06 | 24.35 | 2,456,777 | +0.18(+0.75%) |
Nov 09, 2005 | 23.96 | 24.28 | 23.96 | 24.17 | 4,775,623 | +0.17(+0.69%) |
Nov 08, 2005 | 23.96 | 24.20 | 23.89 | 24.01 | 2,294,223 | -0.02(-0.09%) |
Nov 07, 2005 | 24.07 | 24.19 | 23.87 | 24.03 | 2,787,271 | -0.06(-0.24%) |
Nov 04, 2005 | 24.11 | 24.20 | 23.88 | 24.08 | 2,584,511 | +0.10(+0.43%) |
Nov 03, 2005 | 24.16 | 24.19 | 23.92 | 23.98 | 4,189,852 | -0.23(-0.95%) |
Nov 02, 2005 | 24.12 | 24.21 | 23.80 | 24.21 | 4,747,729 | +0.09(+0.37%) |
Nov 01, 2005 | 24.69 | 24.69 | 24.11 | 24.12 | 2,976,949 | -0.57(-2.32%) |
Oct 31, 2005 | 24.58 | 24.85 | 24.56 | 24.69 | 5,130,741 | +0.29(+1.19%) |
Oct 28, 2005 | 24.15 | 24.46 | 24.15 | 24.40 | 4,733,301 | +0.28(+1.16%) |
Oct 27, 2005 | 24.25 | 24.39 | 24.09 | 24.12 | 3,937,845 | -0.05(-0.19%) |
Oct 26, 2005 | 24.36 | 24.43 | 24.00 | 24.17 | 4,295,464 | -0.19(-0.79%) |
Oct 25, 2005 | 24.93 | 24.96 | 24.17 | 24.36 | 4,948,565 | +0.08(+0.34%) |
Oct 24, 2005 | 24.17 | 24.38 | 24.03 | 24.28 | 3,380,737 | +0.27(+1.13%) |
Oct 21, 2005 | 24.24 | 24.43 | 23.88 | 24.01 | 5,360,625 | -0.11(-0.45%) |
Oct 20, 2005 | 24.74 | 24.80 | 23.98 | 24.11 | 3,029,659 | -0.68(-2.75%) |
Oct 19, 2005 | 24.95 | 24.95 | 24.34 | 24.80 | 3,033,699 | -0.11(-0.46%) |
Oct 18, 2005 | 25.29 | 25.38 | 24.87 | 24.91 | 1,836,186 | -0.44(-1.72%) |
Oct 17, 2005 | 25.11 | 25.35 | 24.86 | 25.35 | 3,711,616 | +0.24(+0.95%) |
Oct 14, 2005 | 25.34 | 25.34 | 25.02 | 25.11 | 2,357,513 | -0.01(-0.04%) |
Oct 13, 2005 | 25.38 | 25.56 | 24.89 | 25.12 | 2,108,584 | -0.41(-1.59%) |
Oct 12, 2005 | 25.84 | 26.03 | 25.39 | 25.52 | 2,051,450 | -0.31(-1.19%) |
Oct 11, 2005 | 25.78 | 26.14 | 25.78 | 25.83 | 1,973,732 | -0.07(-0.26%) |
Oct 10, 2005 | 26.43 | 26.43 | 25.82 | 25.90 | 2,213,427 | -0.49(-1.85%) |
Oct 07, 2005 | 26.38 | 26.51 | 26.15 | 26.39 | 1,746,348 | +0.20(+0.77%) |
Oct 06, 2005 | 26.62 | 26.62 | 25.79 | 26.18 | 3,709,885 | -0.24(-0.92%) |
Oct 05, 2005 | 27.19 | 27.29 | 26.43 | 26.43 | 1,624,577 | -0.68(-2.51%) |
Oct 04, 2005 | 27.50 | 27.74 | 27.11 | 27.11 | 2,945,593 | -0.03(-0.10%) |
Oct 03, 2005 | 27.10 | 27.45 | 27.06 | 27.14 | 3,286,860 | +0.04(+0.15%) |
Sep 30, 2005 | 27.08 | 27.24 | 26.92 | 27.09 | 1,620,922 | -0.01(-0.04%) |
Sep 29, 2005 | 26.70 | 27.30 | 26.64 | 27.10 | 2,906,926 | +0.41(+1.54%) |
Sep 28, 2005 | 26.78 | 26.86 | 26.40 | 26.69 | 2,128,398 | +0.04(+0.14%) |
Sep 27, 2005 | 26.41 | 26.66 | 26.28 | 26.66 | 2,171,490 | +0.31(+1.18%) |
Sep 26, 2005 | 26.29 | 26.42 | 26.17 | 26.34 | 8,194,258 | +0.08(+0.30%) |
Sep 23, 2005 | 26.27 | 26.51 | 26.19 | 26.27 | 2,669,347 | -0.24(-0.92%) |
Sep 22, 2005 | 26.61 | 26.83 | 26.36 | 26.51 | 2,937,513 | -0.26(-0.97%) |
Sep 21, 2005 | 27.13 | 27.26 | 26.50 | 26.77 | 1,358,720 | -0.28(-1.04%) |
Sep 20, 2005 | 27.32 | 27.45 | 26.98 | 27.05 | 2,077,420 | -0.27(-0.97%) |
Sep 19, 2005 | 27.36 | 27.48 | 27.19 | 27.32 | 2,087,808 | -0.06(-0.23%) |
Sep 16, 2005 | 27.32 | 27.40 | 27.09 | 27.38 | 2,569,121 | +0.18(+0.67%) |
Sep 15, 2005 | 26.94 | 27.20 | 26.91 | 27.20 | 1,257,340 | +0.21(+0.77%) |
Sep 14, 2005 | 26.98 | 27.08 | 26.83 | 26.99 | 1,376,803 | +0.01(+0.04%) |
Sep 13, 2005 | 26.97 | 27.14 | 26.83 | 26.98 | 2,089,347 | -0.14(-0.52%) |
Sep 12, 2005 | 27.28 | 27.36 | 27.01 | 27.12 | 2,190,150 | -0.29(-1.06%) |
Sep 09, 2005 | 27.05 | 27.42 | 27.02 | 27.41 | 1,511,270 | +0.30(+1.11%) |
Sep 08, 2005 | 27.28 | 27.41 | 27.06 | 27.11 | 1,816,949 | -0.17(-0.63%) |
Sep 07, 2005 | 27.19 | 27.55 | 27.10 | 27.28 | 1,560,710 | +0.09(+0.34%) |
Sep 06, 2005 | 27.00 | 27.26 | 27.00 | 27.19 | 1,275,230 | +0.21(+0.77%) |
Sep 02, 2005 | 26.95 | 27.20 | 26.83 | 26.98 | 2,406,952 | +0.03(+0.10%) |
Sep 01, 2005 | 26.59 | 27.01 | 26.36 | 26.95 | 2,013,552 | +0.43(+1.61%) |
Aug 31, 2005 | 26.36 | 26.57 | 26.20 | 26.53 | 1,813,678 | +0.19(+0.71%) |
Aug 30, 2005 | 26.38 | 26.53 | 26.05 | 26.34 | 2,167,065 | -0.08(-0.29%) |
Aug 29, 2005 | 26.14 | 26.42 | 26.01 | 26.42 | 1,242,527 | +0.21(+0.81%) |
Aug 26, 2005 | 26.32 | 26.38 | 26.03 | 26.20 | 1,658,819 | -0.12(-0.47%) |
Aug 25, 2005 | 26.10 | 26.34 | 26.00 | 26.33 | 2,056,259 | +0.37(+1.42%) |
Aug 24, 2005 | 26.02 | 26.40 | 25.94 | 25.96 | 2,117,048 | -0.06(-0.22%) |
Aug 23, 2005 | 25.88 | 26.16 | 25.85 | 26.02 | 2,071,264 | +0.27(+1.03%) |
Aug 22, 2005 | 25.57 | 25.78 | 25.50 | 25.75 | 1,477,990 | +0.25(+0.98%) |
Aug 19, 2005 | 25.68 | 25.71 | 25.45 | 25.50 | 1,034,958 | -0.08(-0.33%) |
Aug 18, 2005 | 25.40 | 25.72 | 25.23 | 25.59 | 1,761,161 | +0.19(+0.74%) |
Aug 17, 2005 | 25.42 | 25.57 | 25.16 | 25.40 | 1,112,677 | -0.08(-0.33%) |
Aug 16, 2005 | 25.72 | 25.88 | 25.46 | 25.48 | 1,128,836 | -0.34(-1.33%) |
Aug 15, 2005 | 25.85 | 25.94 | 25.67 | 25.82 | 1,068,046 | -0.02(-0.08%) |
Aug 12, 2005 | 25.94 | 25.99 | 25.58 | 25.85 | 1,252,915 | -0.18(-0.70%) |
Aug 11, 2005 | 25.82 | 26.22 | 25.78 | 26.03 | 1,287,735 | +0.18(+0.70%) |
Aug 10, 2005 | 25.91 | 26.38 | 25.77 | 25.85 | 1,694,023 | +0.01(+0.02%) |
Aug 09, 2005 | 25.57 | 25.86 | 25.57 | 25.84 | 1,852,730 | +0.39(+1.55%) |
Aug 08, 2005 | 25.84 | 25.88 | 25.38 | 25.45 | 2,497,944 | -0.29(-1.13%) |
Aug 05, 2005 | 25.93 | 25.93 | 25.60 | 25.74 | 2,492,558 | -0.19(-0.74%) |
Aug 04, 2005 | 25.72 | 25.93 | 25.63 | 25.93 | 1,957,957 | +0.11(+0.44%) |
Aug 03, 2005 | 25.65 | 26.14 | 25.63 | 25.81 | 3,379,968 | +0.01(+0.02%) |
Aug 02, 2005 | 25.56 | 25.90 | 25.56 | 25.81 | 3,351,689 | +0.34(+1.33%) |
Aug 01, 2005 | 25.94 | 25.98 | 25.41 | 25.47 | 1,921,022 | -0.41(-1.57%) |
Jul 29, 2005 | 25.82 | 26.06 | 25.81 | 25.88 | 2,342,893 | -0.11(-0.44%) |
Jul 28, 2005 | 25.99 | 26.09 | 25.85 | 25.99 | 1,576,100 | +0.00(+0.00%) |
Jul 27, 2005 | 26.04 | 26.23 | 25.88 | 25.99 | 2,930,010 | +0.52(+2.04%) |
Jul 26, 2005 | 25.32 | 25.61 | 25.32 | 25.47 | 1,957,957 | -0.02(-0.08%) |
Jul 25, 2005 | 25.70 | 25.87 | 25.49 | 25.49 | 1,715,569 | -0.31(-1.21%) |
Jul 22, 2005 | 25.58 | 25.80 | 25.51 | 25.80 | 1,018,799 | +0.24(+0.94%) |
Jul 21, 2005 | 25.80 | 25.85 | 25.41 | 25.57 | 2,395,795 | -0.21(-0.81%) |
Jul 20, 2005 | 25.64 | 25.86 | 25.58 | 25.77 | 2,426,382 | +0.12(+0.49%) |
Jul 19, 2005 | 25.60 | 25.73 | 25.46 | 25.65 | 2,262,481 | +0.11(+0.45%) |
Jul 18, 2005 | 25.45 | 25.60 | 25.44 | 25.53 | 1,221,751 | +0.08(+0.31%) |
Jul 15, 2005 | 25.58 | 25.67 | 25.43 | 25.46 | 2,292,106 | -0.12(-0.49%) |
Jul 14, 2005 | 25.76 | 25.95 | 25.52 | 25.58 | 1,950,070 | -0.15(-0.59%) |
Jul 13, 2005 | 25.74 | 25.87 | 25.67 | 25.73 | 1,433,552 | -0.01(-0.04%) |
Jul 12, 2005 | 25.70 | 25.84 | 25.62 | 25.74 | 1,941,028 | -0.06(-0.22%) |
Jul 11, 2005 | 25.42 | 25.80 | 25.42 | 25.80 | 2,014,322 | +0.32(+1.24%) |
Jul 08, 2005 | 25.14 | 25.52 | 25.07 | 25.48 | 1,004,179 | +0.34(+1.34%) |
Jul 07, 2005 | 24.80 | 25.15 | 24.67 | 25.14 | 1,384,113 | +0.18(+0.71%) |
Jul 06, 2005 | 25.12 | 25.40 | 24.96 | 24.97 | 3,070,442 | -0.25(-0.99%) |
Jul 05, 2005 | 25.20 | 25.32 | 25.01 | 25.22 | 2,148,405 | -0.10(-0.41%) |