Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.71 | 25.76 | 25.47 | 25.47 | 426,202 | -0.22(-0.84%) |
Jun 29, 2006 | 25.16 | 25.74 | 25.14 | 25.69 | 310,279 | +0.59(+2.36%) |
Jun 28, 2006 | 25.28 | 25.40 | 24.95 | 25.10 | 481,950 | -0.13(-0.52%) |
Jun 27, 2006 | 25.30 | 25.40 | 25.08 | 25.23 | 328,954 | -0.07(-0.26%) |
Jun 26, 2006 | 25.14 | 25.41 | 25.12 | 25.29 | 217,458 | +0.16(+0.63%) |
Jun 23, 2006 | 25.08 | 25.40 | 25.03 | 25.14 | 298,244 | -0.03(-0.11%) |
Jun 22, 2006 | 25.17 | 25.29 | 25.06 | 25.16 | 332,413 | -0.05(-0.20%) |
Jun 21, 2006 | 24.61 | 25.36 | 24.47 | 25.21 | 563,013 | +0.56(+2.29%) |
Jun 20, 2006 | 24.73 | 24.90 | 24.62 | 24.65 | 365,197 | -0.25(-0.99%) |
Jun 19, 2006 | 25.14 | 25.14 | 24.61 | 24.90 | 643,937 | -0.23(-0.92%) |
Jun 16, 2006 | 25.45 | 25.58 | 25.08 | 25.13 | 559,278 | -0.38(-1.50%) |
Jun 15, 2006 | 25.10 | 25.54 | 25.05 | 25.51 | 388,714 | +0.41(+1.64%) |
Jun 14, 2006 | 25.13 | 25.31 | 24.88 | 25.10 | 679,212 | -0.04(-0.14%) |
Jun 13, 2006 | 25.07 | 25.35 | 24.82 | 25.14 | 786,420 | +0.07(+0.26%) |
Jun 12, 2006 | 25.28 | 25.45 | 25.00 | 25.07 | 540,050 | -0.13(-0.52%) |
Jun 09, 2006 | 25.27 | 25.40 | 25.06 | 25.20 | 671,742 | -0.09(-0.37%) |
Jun 08, 2006 | 25.14 | 25.40 | 24.66 | 25.29 | 1,054,923 | +0.17(+0.66%) |
Jun 07, 2006 | 24.94 | 25.24 | 24.75 | 25.13 | 816,991 | +0.23(+0.93%) |
Jun 06, 2006 | 25.30 | 25.30 | 24.69 | 24.90 | 908,568 | -0.41(-1.63%) |
Jun 05, 2006 | 25.68 | 25.68 | 25.28 | 25.31 | 362,431 | -0.37(-1.44%) |
Jun 02, 2006 | 25.74 | 25.90 | 25.56 | 25.68 | 485,685 | -0.16(-0.62%) |
Jun 01, 2006 | 25.70 | 25.84 | 25.52 | 25.84 | 487,622 | +0.11(+0.42%) |
May 31, 2006 | 25.50 | 25.84 | 25.41 | 25.73 | 870,249 | +0.22(+0.85%) |
May 30, 2006 | 25.63 | 25.77 | 25.47 | 25.51 | 439,205 | -0.24(-0.93%) |
May 26, 2006 | 25.53 | 25.84 | 25.53 | 25.75 | 365,612 | +0.30(+1.19%) |
May 25, 2006 | 25.71 | 25.75 | 25.35 | 25.45 | 675,892 | -0.21(-0.82%) |
May 24, 2006 | 25.30 | 25.73 | 25.08 | 25.66 | 1,010,104 | +0.33(+1.31%) |
May 23, 2006 | 25.66 | 25.81 | 25.32 | 25.32 | 777,428 | -0.27(-1.05%) |
May 22, 2006 | 25.66 | 25.79 | 25.50 | 25.59 | 895,564 | -0.10(-0.39%) |
May 19, 2006 | 25.67 | 25.79 | 25.49 | 25.69 | 554,990 | +0.03(+0.11%) |
May 18, 2006 | 25.55 | 25.83 | 25.48 | 25.66 | 464,658 | +0.07(+0.28%) |
May 17, 2006 | 25.77 | 25.89 | 25.59 | 25.59 | 701,899 | -0.25(-0.98%) |
May 16, 2006 | 25.92 | 25.97 | 25.78 | 25.84 | 553,606 | -0.12(-0.47%) |
May 15, 2006 | 25.84 | 26.00 | 25.66 | 25.97 | 485,823 | +0.12(+0.45%) |
May 12, 2006 | 26.07 | 26.07 | 25.83 | 25.85 | 527,461 | -0.22(-0.86%) |
May 11, 2006 | 25.99 | 26.15 | 25.99 | 26.07 | 652,237 | +0.07(+0.28%) |
May 10, 2006 | 26.02 | 26.13 | 25.95 | 26.00 | 538,390 | -0.02(-0.08%) |
May 09, 2006 | 26.08 | 26.15 | 25.84 | 26.02 | 558,586 | -0.03(-0.11%) |
May 08, 2006 | 26.17 | 26.31 | 26.02 | 26.05 | 396,046 | -0.10(-0.39%) |
May 05, 2006 | 25.79 | 26.20 | 25.74 | 26.15 | 861,811 | +0.37(+1.43%) |
May 04, 2006 | 25.79 | 26.10 | 25.73 | 25.79 | 477,108 | +0.05(+0.20%) |
May 03, 2006 | 25.70 | 25.77 | 25.55 | 25.74 | 752,943 | +0.00(+0.00%) |
May 02, 2006 | 25.68 | 25.89 | 25.67 | 25.74 | 358,834 | +0.01(+0.06%) |
May 01, 2006 | 25.63 | 25.96 | 25.58 | 25.72 | 559,140 | +0.18(+0.71%) |
Apr 28, 2006 | 26.13 | 26.21 | 25.53 | 25.54 | 1,211,239 | -0.67(-2.56%) |
Apr 27, 2006 | 27.11 | 28.08 | 26.18 | 26.21 | 2,309,599 | +0.39(+1.51%) |
Apr 26, 2006 | 26.24 | 26.36 | 25.33 | 25.82 | 2,033,349 | -0.46(-1.73%) |
Apr 25, 2006 | 26.02 | 26.28 | 25.92 | 26.28 | 1,338,090 | +0.32(+1.23%) |
Apr 24, 2006 | 25.74 | 25.97 | 25.68 | 25.96 | 813,395 | +0.22(+0.87%) |
Apr 21, 2006 | 25.19 | 25.84 | 25.14 | 25.74 | 1,288,567 | +0.77(+3.07%) |
Apr 20, 2006 | 25.02 | 25.19 | 24.76 | 24.97 | 320,931 | -0.05(-0.20%) |
Apr 19, 2006 | 24.76 | 25.02 | 24.71 | 25.02 | 430,767 | +0.25(+0.99%) |
Apr 18, 2006 | 24.50 | 24.83 | 24.43 | 24.77 | 672,296 | +0.32(+1.30%) |
Apr 17, 2006 | 24.43 | 24.61 | 24.37 | 24.46 | 388,161 | +0.03(+0.12%) |
Apr 13, 2006 | 24.33 | 24.49 | 24.33 | 24.43 | 332,413 | +0.10(+0.42%) |
Apr 12, 2006 | 24.33 | 24.43 | 24.30 | 24.33 | 465,488 | +0.01(+0.06%) |
Apr 11, 2006 | 24.49 | 24.64 | 24.19 | 24.31 | 650,024 | -0.12(-0.50%) |
Apr 10, 2006 | 24.42 | 24.50 | 24.31 | 24.43 | 419,285 | +0.01(+0.06%) |
Apr 07, 2006 | 24.61 | 24.62 | 24.35 | 24.42 | 1,528,712 | -0.20(-0.79%) |
Apr 06, 2006 | 24.65 | 24.74 | 24.54 | 24.61 | 1,066,958 | -0.04(-0.15%) |
Apr 05, 2006 | 24.64 | 24.72 | 24.54 | 24.65 | 1,311,115 | -0.04(-0.15%) |
Apr 04, 2006 | 24.67 | 24.79 | 24.59 | 24.69 | 395,769 | -0.07(-0.26%) |
Apr 03, 2006 | 24.76 | 25.16 | 24.67 | 24.75 | 921,986 | -0.06(-0.23%) |
Mar 31, 2006 | 25.00 | 25.04 | 24.80 | 24.81 | 451,379 | -0.22(-0.90%) |
Mar 30, 2006 | 25.08 | 25.24 | 24.95 | 25.03 | 357,036 | -0.09(-0.37%) |
Mar 29, 2006 | 24.82 | 25.19 | 24.69 | 25.13 | 611,844 | +0.28(+1.13%) |
Mar 28, 2006 | 25.03 | 25.15 | 24.72 | 24.85 | 678,797 | -0.18(-0.72%) |
Mar 27, 2006 | 25.08 | 25.11 | 24.95 | 25.03 | 306,544 | -0.10(-0.40%) |
Mar 24, 2006 | 25.16 | 25.30 | 24.91 | 25.13 | 607,971 | -0.06(-0.23%) |
Mar 23, 2006 | 25.14 | 25.32 | 24.94 | 25.19 | 568,131 | +0.01(+0.03%) |
Mar 22, 2006 | 24.97 | 25.26 | 24.95 | 25.18 | 471,713 | +0.24(+0.96%) |
Mar 21, 2006 | 25.37 | 25.40 | 24.85 | 24.94 | 709,922 | -0.49(-1.93%) |
Mar 20, 2006 | 25.14 | 25.59 | 25.08 | 25.43 | 590,679 | +0.25(+1.00%) |
Mar 17, 2006 | 25.11 | 25.24 | 24.95 | 25.18 | 640,479 | +0.11(+0.43%) |
Mar 16, 2006 | 25.18 | 25.41 | 24.92 | 25.07 | 685,299 | -0.20(-0.80%) |
Mar 15, 2006 | 25.21 | 25.45 | 25.20 | 25.27 | 770,235 | -0.04(-0.17%) |
Mar 14, 2006 | 25.14 | 25.42 | 25.03 | 25.32 | 457,327 | +0.09(+0.37%) |
Mar 13, 2006 | 25.28 | 25.43 | 25.15 | 25.22 | 418,594 | -0.07(-0.29%) |
Mar 10, 2006 | 25.08 | 25.36 | 25.07 | 25.29 | 383,319 | +0.18(+0.72%) |
Mar 09, 2006 | 25.08 | 25.40 | 24.76 | 25.11 | 478,353 | -0.04(-0.17%) |
Mar 08, 2006 | 25.34 | 25.47 | 25.08 | 25.16 | 1,095,455 | -0.19(-0.74%) |
Mar 07, 2006 | 25.48 | 25.52 | 25.27 | 25.34 | 633,147 | -0.17(-0.65%) |
Mar 06, 2006 | 25.74 | 25.77 | 25.42 | 25.51 | 702,452 | -0.27(-1.07%) |
Mar 03, 2006 | 25.22 | 26.05 | 25.22 | 25.79 | 1,371,567 | +0.56(+2.24%) |
Mar 02, 2006 | 25.08 | 25.32 | 24.98 | 25.22 | 762,350 | +0.10(+0.40%) |
Mar 01, 2006 | 25.03 | 25.16 | 24.91 | 25.12 | 997,377 | +0.09(+0.35%) |
Feb 28, 2006 | 24.94 | 25.08 | 24.72 | 25.03 | 709,645 | +0.09(+0.38%) |
Feb 27, 2006 | 24.89 | 25.06 | 24.82 | 24.94 | 500,072 | +0.04(+0.14%) |
Feb 24, 2006 | 24.89 | 24.97 | 24.71 | 24.90 | 464,935 | -0.08(-0.32%) |
Feb 23, 2006 | 24.75 | 25.13 | 24.59 | 24.98 | 704,804 | +0.09(+0.35%) |
Feb 22, 2006 | 24.83 | 25.05 | 24.68 | 24.90 | 682,671 | +0.03(+0.12%) |
Feb 21, 2006 | 25.04 | 25.06 | 24.82 | 24.87 | 521,098 | -0.17(-0.69%) |
Feb 17, 2006 | 24.79 | 25.24 | 24.72 | 25.04 | 980,362 | +0.39(+1.58%) |
Feb 16, 2006 | 24.41 | 24.65 | 24.28 | 24.65 | 517,225 | +0.29(+1.19%) |
Feb 15, 2006 | 24.13 | 24.41 | 24.01 | 24.36 | 533,686 | +0.26(+1.08%) |
Feb 14, 2006 | 23.71 | 24.25 | 23.70 | 24.10 | 563,428 | +0.36(+1.52%) |
Feb 13, 2006 | 23.96 | 23.97 | 23.68 | 23.74 | 1,715,185 | -0.23(-0.96%) |
Feb 10, 2006 | 23.77 | 24.07 | 23.52 | 23.97 | 960,166 | +0.12(+0.48%) |
Feb 09, 2006 | 23.94 | 24.19 | 23.86 | 23.86 | 643,522 | -0.01(-0.06%) |
Feb 08, 2006 | 23.88 | 23.94 | 23.60 | 23.87 | 710,890 | +0.12(+0.52%) |
Feb 07, 2006 | 23.73 | 23.96 | 23.67 | 23.75 | 875,506 | -0.09(-0.39%) |
Feb 06, 2006 | 23.83 | 23.96 | 23.72 | 23.84 | 751,145 | -0.04(-0.18%) |
Feb 03, 2006 | 23.89 | 24.13 | 23.71 | 23.88 | 972,754 | -0.12(-0.48%) |
Feb 02, 2006 | 23.82 | 24.01 | 23.71 | 24.00 | 1,095,731 | +0.07(+0.27%) |
Feb 01, 2006 | 23.71 | 23.96 | 23.63 | 23.94 | 961,134 | +0.11(+0.46%) |
Jan 31, 2006 | 23.78 | 23.93 | 23.62 | 23.83 | 1,058,382 | -0.01(-0.03%) |
Jan 30, 2006 | 24.25 | 24.25 | 23.76 | 23.83 | 1,392,870 | -0.46(-1.87%) |
Jan 27, 2006 | 24.26 | 24.40 | 23.91 | 24.29 | 2,168,224 | +0.03(+0.12%) |
Jan 26, 2006 | 24.14 | 24.36 | 24.07 | 24.26 | 1,166,558 | +0.19(+0.78%) |
Jan 25, 2006 | 24.33 | 24.35 | 23.72 | 24.07 | 2,246,520 | -0.33(-1.33%) |
Jan 24, 2006 | 24.66 | 24.67 | 24.21 | 24.40 | 855,586 | -0.27(-1.08%) |
Jan 23, 2006 | 24.51 | 24.93 | 24.49 | 24.67 | 423,435 | +0.26(+1.07%) |
Jan 20, 2006 | 24.72 | 24.78 | 24.35 | 24.41 | 506,573 | -0.22(-0.91%) |
Jan 19, 2006 | 24.59 | 24.80 | 24.47 | 24.63 | 502,285 | +0.08(+0.32%) |
Jan 18, 2006 | 24.80 | 24.91 | 24.46 | 24.55 | 594,553 | -0.24(-0.96%) |
Jan 17, 2006 | 24.67 | 24.83 | 24.61 | 24.79 | 599,394 | -0.06(-0.23%) |
Jan 13, 2006 | 24.64 | 24.87 | 24.64 | 24.85 | 615,856 | +0.16(+0.64%) |
Jan 12, 2006 | 24.80 | 24.92 | 24.58 | 24.69 | 526,078 | -0.23(-0.93%) |
Jan 11, 2006 | 24.87 | 24.98 | 24.74 | 24.92 | 752,390 | +0.09(+0.38%) |
Jan 10, 2006 | 24.43 | 24.83 | 24.33 | 24.82 | 562,321 | +0.15(+0.62%) |
Jan 09, 2006 | 24.36 | 24.74 | 24.29 | 24.67 | 410,847 | +0.17(+0.68%) |
Jan 06, 2006 | 24.51 | 24.59 | 24.38 | 24.51 | 333,381 | +0.15(+0.62%) |
Jan 05, 2006 | 24.50 | 24.62 | 24.25 | 24.35 | 387,884 | -0.14(-0.59%) |
Jan 04, 2006 | 24.41 | 24.54 | 24.30 | 24.50 | 412,507 | +0.10(+0.41%) |
Jan 03, 2006 | 24.35 | 24.48 | 23.88 | 24.40 | 550,840 | +0.18(+0.75%) |
Dec 30, 2005 | 24.30 | 24.43 | 24.15 | 24.22 | 507,680 | -0.24(-0.98%) |
Dec 29, 2005 | 24.54 | 24.64 | 24.36 | 24.46 | 392,034 | -0.08(-0.32%) |
Dec 28, 2005 | 24.36 | 24.64 | 24.32 | 24.54 | 437,684 | +0.17(+0.71%) |
Dec 27, 2005 | 24.43 | 24.56 | 24.36 | 24.36 | 518,885 | -0.02(-0.09%) |
Dec 23, 2005 | 24.32 | 24.43 | 24.22 | 24.38 | 170,979 | +0.04(+0.18%) |
Dec 22, 2005 | 24.14 | 24.46 | 24.08 | 24.34 | 493,293 | +0.22(+0.93%) |
Dec 21, 2005 | 23.88 | 24.16 | 23.85 | 24.12 | 784,345 | +0.24(+1.00%) |
Dec 20, 2005 | 23.62 | 23.95 | 23.53 | 23.88 | 955,601 | +0.08(+0.33%) |
Dec 19, 2005 | 24.26 | 24.26 | 23.79 | 23.80 | 765,255 | -0.42(-1.73%) |
Dec 16, 2005 | 24.01 | 24.36 | 24.18 | 24.22 | 702,037 | +0.22(+0.90%) |
Dec 15, 2005 | 24.16 | 24.35 | 23.86 | 24.00 | 517,086 | -0.15(-0.63%) |
Dec 14, 2005 | 24.26 | 24.50 | 24.13 | 24.15 | 376,264 | -0.26(-1.07%) |
Dec 13, 2005 | 24.14 | 24.52 | 24.14 | 24.41 | 664,549 | +0.27(+1.14%) |
Dec 12, 2005 | 24.06 | 24.29 | 24.01 | 24.14 | 496,060 | +0.05(+0.21%) |
Dec 09, 2005 | 24.30 | 24.43 | 24.07 | 24.09 | 673,402 | -0.18(-0.74%) |
Dec 08, 2005 | 24.22 | 24.35 | 24.12 | 24.27 | 705,357 | +0.06(+0.24%) |
Dec 07, 2005 | 24.17 | 24.25 | 24.02 | 24.21 | 581,273 | +0.07(+0.27%) |
Dec 06, 2005 | 24.11 | 24.28 | 24.04 | 24.14 | 588,743 | +0.09(+0.39%) |
Dec 05, 2005 | 24.02 | 24.07 | 23.86 | 24.05 | 541,433 | -0.12(-0.48%) |
Dec 02, 2005 | 23.88 | 24.58 | 23.80 | 24.17 | 879,518 | +0.30(+1.24%) |
Dec 01, 2005 | 23.68 | 23.98 | 23.58 | 23.87 | 607,971 | +0.35(+1.48%) |
Nov 30, 2005 | 23.79 | 23.97 | 23.52 | 23.52 | 685,437 | -0.26(-1.09%) |
Nov 29, 2005 | 23.81 | 23.96 | 23.66 | 23.78 | 464,797 | +0.04(+0.18%) |
Nov 28, 2005 | 23.90 | 23.97 | 23.73 | 23.74 | 458,157 | -0.18(-0.76%) |
Nov 25, 2005 | 23.96 | 24.01 | 23.78 | 23.92 | 170,425 | +0.02(+0.09%) |
Nov 23, 2005 | 23.57 | 24.07 | 23.47 | 23.90 | 942,597 | +0.30(+1.26%) |
Nov 22, 2005 | 23.46 | 23.64 | 23.33 | 23.60 | 1,396,743 | +0.51(+2.19%) |
Nov 21, 2005 | 23.57 | 23.61 | 22.55 | 23.10 | 3,207,516 | -0.48(-2.02%) |
Nov 18, 2005 | 23.49 | 24.07 | 23.33 | 23.57 | 500,210 | +0.33(+1.43%) |
Nov 17, 2005 | 23.24 | 23.27 | 22.90 | 23.24 | 787,665 | +0.09(+0.41%) |
Nov 16, 2005 | 23.46 | 23.46 | 23.05 | 23.15 | 376,541 | -0.24(-1.02%) |
Nov 15, 2005 | 23.43 | 23.75 | 23.26 | 23.39 | 589,296 | -0.05(-0.22%) |
Nov 14, 2005 | 23.46 | 23.57 | 23.24 | 23.44 | 612,536 | +0.01(+0.06%) |
Nov 11, 2005 | 23.76 | 23.80 | 23.23 | 23.42 | 1,878,279 | -0.37(-1.55%) |
Nov 10, 2005 | 23.52 | 23.95 | 23.45 | 23.79 | 494,677 | +0.25(+1.04%) |
Nov 09, 2005 | 23.39 | 23.72 | 23.31 | 23.54 | 381,797 | +0.08(+0.34%) |
Nov 08, 2005 | 23.42 | 23.49 | 23.18 | 23.47 | 495,645 | -0.09(-0.37%) |
Nov 07, 2005 | 23.54 | 23.60 | 23.41 | 23.55 | 385,532 | +0.12(+0.52%) |
Nov 04, 2005 | 23.28 | 23.46 | 23.26 | 23.43 | 518,746 | +0.17(+0.71%) |
Nov 03, 2005 | 23.31 | 23.35 | 22.70 | 23.26 | 1,669,950 | -0.20(-0.83%) |
Nov 02, 2005 | 23.63 | 23.69 | 23.31 | 23.46 | 1,058,105 | -0.14(-0.61%) |
Nov 01, 2005 | 23.79 | 23.80 | 23.50 | 23.60 | 945,364 | -0.25(-1.03%) |
Oct 31, 2005 | 23.65 | 23.90 | 23.50 | 23.85 | 705,772 | +0.20(+0.86%) |
Oct 28, 2005 | 23.38 | 23.65 | 23.26 | 23.65 | 1,330,620 | +0.34(+1.46%) |
Oct 27, 2005 | 23.91 | 23.91 | 23.29 | 23.31 | 607,971 | -0.69(-2.86%) |
Oct 26, 2005 | 24.13 | 24.57 | 23.51 | 23.99 | 844,520 | -0.13(-0.54%) |
Oct 25, 2005 | 24.40 | 24.68 | 24.04 | 24.12 | 698,855 | -0.40(-1.62%) |
Oct 24, 2005 | 24.04 | 24.52 | 24.04 | 24.52 | 541,156 | +0.59(+2.48%) |
Oct 21, 2005 | 24.40 | 24.45 | 23.88 | 23.93 | 997,239 | -0.33(-1.34%) |
Oct 20, 2005 | 24.48 | 24.50 | 24.17 | 24.25 | 874,953 | -0.22(-0.89%) |
Oct 19, 2005 | 24.43 | 24.49 | 24.25 | 24.47 | 423,850 | +0.04(+0.18%) |
Oct 18, 2005 | 24.59 | 24.67 | 24.39 | 24.43 | 362,569 | -0.14(-0.56%) |
Oct 17, 2005 | 24.51 | 24.65 | 24.33 | 24.56 | 388,299 | -0.01(-0.06%) |
Oct 14, 2005 | 24.66 | 24.72 | 24.48 | 24.58 | 516,671 | -0.07(-0.26%) |
Oct 13, 2005 | 24.38 | 24.70 | 24.38 | 24.64 | 300,458 | +0.37(+1.52%) |
Oct 12, 2005 | 24.51 | 24.71 | 24.25 | 24.27 | 559,970 | -0.31(-1.26%) |
Oct 11, 2005 | 24.87 | 24.92 | 24.51 | 24.59 | 436,854 | -0.29(-1.16%) |
Oct 10, 2005 | 25.11 | 25.27 | 24.83 | 24.87 | 659,016 | -0.14(-0.55%) |
Oct 07, 2005 | 24.72 | 25.12 | 24.58 | 25.01 | 480,843 | +0.46(+1.85%) |
Oct 06, 2005 | 24.52 | 24.84 | 24.49 | 24.56 | 672,019 | +0.01(+0.06%) |
Oct 05, 2005 | 24.96 | 25.00 | 24.45 | 24.54 | 378,892 | -0.49(-1.96%) |
Oct 04, 2005 | 25.23 | 25.39 | 25.03 | 25.03 | 457,742 | -0.12(-0.49%) |
Oct 03, 2005 | 25.76 | 25.82 | 25.08 | 25.16 | 782,408 | -0.61(-2.36%) |
Sep 30, 2005 | 24.93 | 25.81 | 24.93 | 25.76 | 597,458 | +0.80(+3.21%) |
Sep 29, 2005 | 25.12 | 25.25 | 24.82 | 24.96 | 508,925 | -0.14(-0.58%) |
Sep 28, 2005 | 25.42 | 25.45 | 25.02 | 25.11 | 594,691 | -0.24(-0.94%) |
Sep 27, 2005 | 25.19 | 25.46 | 25.19 | 25.34 | 715,594 | +0.21(+0.83%) |
Sep 26, 2005 | 25.35 | 25.49 | 24.93 | 25.14 | 506,020 | -0.04(-0.14%) |
Sep 23, 2005 | 25.17 | 25.30 | 25.01 | 25.17 | 542,401 | -0.06(-0.23%) |
Sep 22, 2005 | 25.08 | 25.35 | 24.97 | 25.23 | 543,231 | +0.17(+0.66%) |
Sep 21, 2005 | 25.28 | 25.33 | 24.86 | 25.06 | 1,387,475 | -0.27(-1.08%) |
Sep 20, 2005 | 25.52 | 25.84 | 25.19 | 25.34 | 1,566,339 | -0.27(-1.07%) |
Sep 19, 2005 | 25.97 | 25.97 | 25.53 | 25.61 | 765,947 | -0.34(-1.31%) |
Sep 16, 2005 | 25.63 | 26.05 | 25.50 | 25.95 | 1,139,306 | +0.53(+2.08%) |
Sep 15, 2005 | 25.47 | 25.59 | 25.27 | 25.42 | 317,058 | -0.04(-0.17%) |
Sep 14, 2005 | 25.79 | 25.99 | 25.34 | 25.47 | 533,825 | -0.32(-1.23%) |
Sep 13, 2005 | 25.56 | 25.96 | 25.56 | 25.79 | 509,478 | +0.08(+0.31%) |
Sep 12, 2005 | 25.72 | 25.84 | 25.63 | 25.71 | 718,222 | -0.16(-0.61%) |
Sep 09, 2005 | 25.84 | 25.95 | 25.58 | 25.87 | 839,540 | +0.14(+0.53%) |
Sep 08, 2005 | 25.95 | 26.02 | 25.69 | 25.73 | 605,204 | -0.27(-1.03%) |
Sep 07, 2005 | 26.02 | 26.13 | 25.79 | 26.00 | 562,598 | -0.06(-0.22%) |
Sep 06, 2005 | 25.95 | 26.09 | 25.87 | 26.05 | 258,266 | +0.25(+0.95%) |
Sep 02, 2005 | 26.02 | 26.12 | 25.78 | 25.81 | 372,252 | -0.14(-0.56%) |
Sep 01, 2005 | 26.03 | 26.35 | 25.86 | 25.95 | 522,896 | -0.14(-0.55%) |
Aug 31, 2005 | 26.10 | 26.25 | 25.89 | 26.10 | 415,274 | +0.07(+0.28%) |
Aug 30, 2005 | 26.15 | 26.24 | 25.92 | 26.02 | 558,863 | -0.10(-0.39%) |
Aug 29, 2005 | 25.87 | 26.27 | 25.71 | 26.13 | 751,975 | +0.26(+1.01%) |
Aug 26, 2005 | 26.07 | 26.11 | 25.86 | 25.87 | 252,180 | -0.20(-0.75%) |
Aug 25, 2005 | 26.07 | 26.24 | 26.00 | 26.06 | 289,944 | +0.05(+0.19%) |
Aug 24, 2005 | 26.31 | 26.57 | 26.00 | 26.01 | 370,869 | -0.29(-1.10%) |
Aug 23, 2005 | 26.64 | 26.72 | 26.18 | 26.30 | 1,072,907 | -0.34(-1.28%) |
Aug 22, 2005 | 26.60 | 26.86 | 26.51 | 26.64 | 318,718 | -0.02(-0.08%) |
Aug 19, 2005 | 26.88 | 26.94 | 26.59 | 26.66 | 304,608 | -0.05(-0.19%) |
Aug 18, 2005 | 26.68 | 27.03 | 26.39 | 26.71 | 807,723 | -0.12(-0.46%) |
Aug 17, 2005 | 26.51 | 26.83 | 26.42 | 26.83 | 326,049 | +0.23(+0.87%) |
Aug 16, 2005 | 26.98 | 26.98 | 26.60 | 26.60 | 227,142 | -0.43(-1.60%) |
Aug 15, 2005 | 26.80 | 27.04 | 26.65 | 27.04 | 284,688 | +0.17(+0.65%) |
Aug 12, 2005 | 27.22 | 27.25 | 26.83 | 26.86 | 400,472 | -0.41(-1.51%) |
Aug 11, 2005 | 27.25 | 27.33 | 27.08 | 27.27 | 332,413 | +0.08(+0.29%) |
Aug 10, 2005 | 27.47 | 27.54 | 27.09 | 27.20 | 557,756 | -0.26(-0.95%) |
Aug 09, 2005 | 27.25 | 27.52 | 27.18 | 27.46 | 379,722 | +0.27(+1.01%) |
Aug 08, 2005 | 27.37 | 27.47 | 27.09 | 27.18 | 310,003 | -0.18(-0.66%) |
Aug 05, 2005 | 27.29 | 27.45 | 27.21 | 27.36 | 321,208 | -0.07(-0.24%) |
Aug 04, 2005 | 27.40 | 27.46 | 27.23 | 27.43 | 290,498 | -0.02(-0.08%) |
Aug 03, 2005 | 27.22 | 27.50 | 27.22 | 27.45 | 423,574 | +0.14(+0.53%) |
Aug 02, 2005 | 27.27 | 27.54 | 27.18 | 27.30 | 366,166 | +0.04(+0.16%) |
Aug 01, 2005 | 27.27 | 27.46 | 27.04 | 27.26 | 568,546 | -0.15(-0.55%) |
Jul 29, 2005 | 27.33 | 27.68 | 27.28 | 27.41 | 459,955 | -0.07(-0.26%) |
Jul 28, 2005 | 27.98 | 28.08 | 27.43 | 27.48 | 1,057,828 | -0.39(-1.40%) |
Jul 27, 2005 | 27.25 | 27.90 | 27.18 | 27.87 | 1,296,867 | +0.85(+3.13%) |
Jul 26, 2005 | 27.09 | 27.18 | 26.86 | 27.03 | 845,626 | -0.07(-0.27%) |
Jul 25, 2005 | 27.00 | 27.17 | 26.93 | 27.10 | 325,911 | +0.07(+0.24%) |
Jul 22, 2005 | 26.96 | 27.17 | 26.86 | 27.04 | 271,408 | +0.12(+0.43%) |
Jul 21, 2005 | 26.80 | 27.04 | 26.78 | 26.92 | 286,348 | +0.09(+0.32%) |
Jul 20, 2005 | 26.63 | 27.08 | 26.49 | 26.83 | 571,728 | +0.30(+1.14%) |
Jul 19, 2005 | 26.57 | 26.70 | 26.39 | 26.53 | 704,112 | -0.04(-0.14%) |
Jul 18, 2005 | 26.60 | 26.93 | 26.45 | 26.57 | 462,030 | -0.14(-0.51%) |
Jul 15, 2005 | 26.50 | 26.80 | 26.36 | 26.70 | 307,928 | +0.20(+0.76%) |
Jul 14, 2005 | 27.00 | 27.09 | 26.41 | 26.50 | 424,542 | -0.25(-0.92%) |
Jul 13, 2005 | 26.64 | 26.75 | 26.39 | 26.75 | 266,151 | +0.07(+0.27%) |
Jul 12, 2005 | 26.67 | 26.76 | 26.48 | 26.67 | 206,392 | -0.04(-0.16%) |
Jul 11, 2005 | 26.45 | 26.88 | 26.45 | 26.72 | 330,891 | +0.12(+0.46%) |
Jul 08, 2005 | 26.02 | 26.63 | 26.02 | 26.60 | 565,780 | +0.57(+2.19%) |
Jul 07, 2005 | 25.63 | 26.07 | 25.58 | 26.02 | 580,166 | +0.15(+0.59%) |
Jul 06, 2005 | 25.76 | 26.07 | 25.76 | 25.87 | 928,487 | -0.07(-0.25%) |
Jul 05, 2005 | 26.10 | 26.19 | 25.93 | 25.94 | 574,218 | -0.30(-1.16%) |