Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.42 | 23.66 | 23.42 | 23.53 | 1,686,490 | +0.13(+0.57%) |
Jun 29, 2006 | 23.20 | 23.42 | 23.14 | 23.40 | 808,934 | +0.40(+1.73%) |
Jun 28, 2006 | 23.07 | 23.14 | 22.90 | 23.00 | 618,876 | +0.00(+0.00%) |
Jun 27, 2006 | 23.17 | 23.24 | 22.95 | 23.00 | 865,476 | -0.24(-1.04%) |
Jun 26, 2006 | 23.32 | 23.29 | 23.17 | 23.24 | 967,509 | -0.09(-0.37%) |
Jun 23, 2006 | 23.24 | 23.44 | 23.19 | 23.33 | 2,497,224 | +0.02(+0.10%) |
Jun 22, 2006 | 23.47 | 23.47 | 23.24 | 23.31 | 478,421 | -0.13(-0.56%) |
Jun 21, 2006 | 23.31 | 23.54 | 23.31 | 23.44 | 598,701 | +0.12(+0.50%) |
Jun 20, 2006 | 23.44 | 23.44 | 23.29 | 23.32 | 609,239 | -0.09(-0.37%) |
Jun 19, 2006 | 23.62 | 23.66 | 23.34 | 23.41 | 1,230,814 | -0.18(-0.76%) |
Jun 16, 2006 | 23.59 | 23.72 | 23.55 | 23.59 | 1,032,018 | -0.12(-0.49%) |
Jun 15, 2006 | 23.45 | 23.80 | 23.41 | 23.70 | 1,253,559 | +0.29(+1.23%) |
Jun 14, 2006 | 23.30 | 23.47 | 23.30 | 23.42 | 1,314,599 | +0.04(+0.17%) |
Jun 13, 2006 | 23.46 | 23.63 | 23.36 | 23.38 | 1,271,164 | -0.06(-0.27%) |
Jun 12, 2006 | 23.69 | 23.77 | 23.44 | 23.44 | 981,516 | -0.24(-1.02%) |
Jun 09, 2006 | 23.74 | 23.87 | 23.68 | 23.68 | 1,017,111 | -0.17(-0.72%) |
Jun 08, 2006 | 23.84 | 23.92 | 23.58 | 23.85 | 2,826,195 | +0.04(+0.16%) |
Jun 07, 2006 | 23.77 | 24.02 | 23.72 | 23.81 | 1,877,448 | +0.11(+0.46%) |
Jun 06, 2006 | 23.71 | 23.81 | 23.58 | 23.70 | 3,890,211 | +0.04(+0.16%) |
Jun 05, 2006 | 23.93 | 23.96 | 23.65 | 23.66 | 1,128,525 | -0.37(-1.55%) |
Jun 02, 2006 | 24.05 | 24.07 | 23.90 | 24.04 | 1,246,106 | +0.09(+0.39%) |
Jun 01, 2006 | 23.71 | 23.95 | 23.66 | 23.94 | 1,125,955 | +0.33(+1.42%) |
May 31, 2006 | 23.49 | 23.63 | 23.45 | 23.61 | 1,504,785 | +0.15(+0.63%) |
May 30, 2006 | 23.61 | 23.67 | 23.42 | 23.46 | 1,855,474 | -0.31(-1.31%) |
May 26, 2006 | 23.73 | 23.82 | 23.65 | 23.77 | 2,487,587 | +0.13(+0.56%) |
May 25, 2006 | 23.59 | 23.67 | 23.49 | 23.64 | 682,358 | +0.22(+0.93%) |
May 24, 2006 | 23.39 | 23.49 | 23.18 | 23.42 | 2,191,898 | +0.07(+0.30%) |
May 23, 2006 | 23.54 | 23.56 | 23.35 | 23.35 | 2,925,015 | -0.11(-0.46%) |
May 22, 2006 | 23.47 | 23.67 | 23.45 | 23.46 | 1,122,228 | -0.10(-0.43%) |
May 19, 2006 | 23.73 | 23.73 | 23.45 | 23.56 | 1,402,110 | -0.13(-0.56%) |
May 18, 2006 | 23.84 | 23.84 | 23.68 | 23.70 | 1,655,778 | -0.10(-0.43%) |
May 17, 2006 | 23.96 | 24.13 | 23.78 | 23.80 | 4,317,360 | -0.25(-1.04%) |
May 16, 2006 | 23.97 | 24.12 | 23.95 | 24.05 | 2,323,615 | +0.06(+0.26%) |
May 15, 2006 | 23.70 | 23.98 | 23.66 | 23.98 | 2,889,934 | +0.33(+1.41%) |
May 12, 2006 | 23.64 | 23.78 | 23.63 | 23.65 | 1,806,899 | -0.05(-0.23%) |
May 11, 2006 | 23.77 | 23.85 | 23.66 | 23.70 | 2,082,541 | -0.05(-0.20%) |
May 10, 2006 | 23.74 | 23.86 | 23.73 | 23.75 | 2,930,798 | -0.02(-0.10%) |
May 09, 2006 | 23.88 | 23.94 | 23.74 | 23.77 | 4,083,096 | -0.17(-0.71%) |
May 08, 2006 | 23.90 | 23.98 | 23.89 | 23.94 | 3,971,940 | -0.01(-0.03%) |
May 05, 2006 | 23.84 | 23.99 | 23.77 | 23.95 | 1,529,201 | +0.23(+0.98%) |
May 04, 2006 | 24.36 | 24.36 | 23.64 | 23.72 | 1,896,467 | +0.08(+0.33%) |
May 03, 2006 | 23.78 | 23.85 | 23.63 | 23.64 | 2,831,079 | -0.26(-1.11%) |
May 02, 2006 | 23.94 | 23.99 | 23.84 | 23.91 | 1,016,854 | +0.00(+0.00%) |
May 01, 2006 | 24.07 | 24.15 | 23.90 | 23.91 | 1,308,945 | -0.21(-0.87%) |
Apr 28, 2006 | 23.87 | 24.11 | 23.87 | 24.12 | 3,150,926 | +0.24(+1.01%) |
Apr 27, 2006 | 23.93 | 24.01 | 23.80 | 23.87 | 5,743,886 | -0.13(-0.55%) |
Apr 26, 2006 | 23.98 | 24.12 | 23.92 | 24.01 | 2,817,200 | +0.00(+0.00%) |
Apr 25, 2006 | 24.13 | 24.15 | 23.93 | 24.01 | 3,526,030 | -0.15(-0.61%) |
Apr 24, 2006 | 23.87 | 24.20 | 23.87 | 24.15 | 2,081,384 | -0.09(-0.39%) |
Apr 21, 2006 | 24.44 | 24.44 | 24.15 | 24.25 | 1,500,802 | -0.05(-0.22%) |
Apr 20, 2006 | 24.13 | 24.33 | 24.08 | 24.30 | 4,492,383 | +0.22(+0.90%) |
Apr 19, 2006 | 24.21 | 24.21 | 23.99 | 24.08 | 1,806,642 | -0.14(-0.58%) |
Apr 18, 2006 | 24.11 | 24.24 | 24.03 | 24.22 | 9,832,638 | +0.23(+0.94%) |
Apr 17, 2006 | 24.15 | 24.15 | 23.91 | 24.00 | 1,955,064 | -0.14(-0.58%) |
Apr 13, 2006 | 24.19 | 24.18 | 24.04 | 24.14 | 2,267,844 | -0.05(-0.22%) |
Apr 12, 2006 | 24.05 | 24.19 | 24.01 | 24.19 | 5,419,670 | +0.16(+0.68%) |
Apr 11, 2006 | 24.30 | 24.30 | 23.91 | 24.03 | 2,946,989 | -0.26(-1.09%) |
Apr 10, 2006 | 24.36 | 24.36 | 24.14 | 24.29 | 2,425,776 | -0.05(-0.19%) |
Apr 07, 2006 | 24.70 | 24.74 | 24.32 | 24.34 | 2,355,613 | -0.30(-1.20%) |
Apr 06, 2006 | 24.80 | 24.80 | 24.52 | 24.64 | 2,848,041 | -0.19(-0.75%) |
Apr 05, 2006 | 24.80 | 24.93 | 24.79 | 24.82 | 2,452,890 | -0.08(-0.31%) |
Apr 04, 2006 | 24.80 | 24.96 | 24.78 | 24.90 | 3,236,895 | +0.03(+0.13%) |
Apr 03, 2006 | 24.98 | 25.05 | 24.86 | 24.87 | 1,474,715 | -0.02(-0.06%) |
Mar 31, 2006 | 25.00 | 25.08 | 24.86 | 24.89 | 1,151,141 | -0.14(-0.56%) |
Mar 30, 2006 | 25.01 | 25.21 | 24.96 | 25.03 | 886,936 | -0.05(-0.19%) |
Mar 29, 2006 | 25.16 | 25.16 | 25.00 | 25.07 | 646,762 | +0.07(+0.28%) |
Mar 28, 2006 | 25.09 | 25.20 | 24.98 | 25.00 | 1,302,648 | -0.23(-0.93%) |
Mar 27, 2006 | 25.36 | 25.37 | 25.20 | 25.24 | 1,000,791 | -0.19(-0.76%) |
Mar 24, 2006 | 25.37 | 25.52 | 25.37 | 25.43 | 598,187 | -0.04(-0.15%) |
Mar 23, 2006 | 25.51 | 25.52 | 25.34 | 25.47 | 2,194,468 | -0.14(-0.55%) |
Mar 22, 2006 | 25.41 | 25.62 | 25.38 | 25.61 | 718,981 | +0.26(+1.01%) |
Mar 21, 2006 | 25.47 | 25.54 | 25.26 | 25.35 | 1,709,621 | -0.16(-0.61%) |
Mar 20, 2006 | 25.50 | 25.56 | 25.41 | 25.51 | 958,385 | +0.05(+0.18%) |
Mar 17, 2006 | 25.49 | 25.52 | 25.42 | 25.46 | 507,849 | -0.02(-0.09%) |
Mar 16, 2006 | 25.49 | 25.54 | 25.43 | 25.49 | 1,047,310 | +0.00(+0.00%) |
Mar 15, 2006 | 25.45 | 25.51 | 25.34 | 25.49 | 936,796 | +0.09(+0.34%) |
Mar 14, 2006 | 25.22 | 25.41 | 25.18 | 25.40 | 1,116,060 | +0.18(+0.71%) |
Mar 13, 2006 | 25.39 | 25.39 | 25.17 | 25.22 | 979,074 | -0.02(-0.06%) |
Mar 10, 2006 | 25.21 | 25.28 | 25.15 | 25.24 | 805,336 | +0.09(+0.37%) |
Mar 09, 2006 | 25.29 | 25.30 | 25.12 | 25.14 | 490,244 | -0.09(-0.34%) |
Mar 08, 2006 | 25.00 | 25.31 | 25.00 | 25.23 | 630,827 | +0.17(+0.68%) |
Mar 07, 2006 | 24.98 | 25.18 | 24.98 | 25.06 | 1,598,979 | +0.02(+0.06%) |
Mar 06, 2006 | 25.18 | 25.20 | 24.98 | 25.04 | 1,121,714 | -0.14(-0.56%) |
Mar 03, 2006 | 25.19 | 25.42 | 25.16 | 25.18 | 1,022,251 | -0.09(-0.34%) |
Mar 02, 2006 | 25.29 | 25.31 | 25.18 | 25.27 | 973,291 | -0.05(-0.18%) |
Mar 01, 2006 | 25.26 | 25.35 | 25.14 | 25.31 | 1,695,871 | +0.02(+0.09%) |
Feb 28, 2006 | 25.63 | 25.52 | 25.22 | 25.29 | 1,172,859 | -0.33(-1.31%) |
Feb 27, 2006 | 25.45 | 25.70 | 25.45 | 25.63 | 1,989,504 | +0.19(+0.77%) |
Feb 24, 2006 | 25.42 | 25.49 | 25.34 | 25.43 | 855,710 | +0.00(+0.00%) |
Feb 23, 2006 | 25.46 | 25.52 | 25.35 | 25.43 | 1,016,212 | -0.09(-0.37%) |
Feb 22, 2006 | 25.27 | 25.56 | 25.27 | 25.52 | 824,740 | +0.22(+0.86%) |
Feb 21, 2006 | 25.48 | 25.53 | 25.25 | 25.31 | 890,278 | -0.13(-0.52%) |
Feb 17, 2006 | 25.31 | 25.46 | 25.31 | 25.44 | 971,749 | -0.02(-0.06%) |
Feb 16, 2006 | 25.30 | 25.47 | 25.23 | 25.45 | 1,492,192 | +0.16(+0.65%) |
Feb 15, 2006 | 25.14 | 25.32 | 25.10 | 25.29 | 1,252,274 | +0.15(+0.59%) |
Feb 14, 2006 | 24.95 | 25.42 | 24.94 | 25.14 | 1,156,924 | +0.24(+0.97%) |
Feb 13, 2006 | 24.92 | 24.93 | 24.78 | 24.90 | 828,338 | -0.03(-0.12%) |
Feb 10, 2006 | 24.84 | 24.94 | 24.72 | 24.93 | 1,043,712 | -0.05(-0.22%) |
Feb 09, 2006 | 24.96 | 25.17 | 24.96 | 24.99 | 1,917,156 | +0.02(+0.09%) |
Feb 08, 2006 | 24.61 | 24.96 | 24.52 | 24.96 | 1,976,139 | +0.32(+1.29%) |
Feb 07, 2006 | 24.71 | 24.80 | 24.59 | 24.65 | 1,707,308 | -0.04(-0.16%) |
Feb 06, 2006 | 24.82 | 24.82 | 24.61 | 24.68 | 1,188,408 | -0.23(-0.91%) |
Feb 03, 2006 | 24.92 | 25.03 | 24.79 | 24.91 | 1,058,104 | -0.05(-0.19%) |
Feb 02, 2006 | 25.24 | 25.24 | 24.89 | 24.96 | 1,157,181 | -0.20(-0.80%) |
Feb 01, 2006 | 25.13 | 25.24 | 25.07 | 25.16 | 1,892,483 | +0.16(+0.62%) |
Jan 31, 2006 | 25.03 | 25.07 | 24.60 | 25.00 | 3,046,066 | -0.01(-0.03%) |
Jan 30, 2006 | 25.21 | 25.28 | 24.99 | 25.01 | 1,256,386 | -0.12(-0.46%) |
Jan 27, 2006 | 24.87 | 25.17 | 24.87 | 25.13 | 1,578,932 | +0.29(+1.16%) |
Jan 26, 2006 | 24.78 | 24.93 | 24.77 | 24.84 | 1,569,423 | +0.12(+0.50%) |
Jan 25, 2006 | 24.82 | 24.88 | 24.62 | 24.72 | 1,831,443 | -0.03(-0.13%) |
Jan 24, 2006 | 24.81 | 24.87 | 24.69 | 24.75 | 1,508,255 | -0.12(-0.47%) |
Jan 23, 2006 | 24.92 | 24.93 | 24.75 | 24.86 | 1,394,272 | -0.02(-0.06%) |
Jan 20, 2006 | 25.37 | 25.37 | 24.87 | 24.88 | 3,945,854 | -0.48(-1.90%) |
Jan 19, 2006 | 25.38 | 25.45 | 25.14 | 25.36 | 3,596,193 | +0.13(+0.52%) |
Jan 18, 2006 | 25.21 | 25.28 | 25.15 | 25.23 | 1,560,556 | +0.04(+0.15%) |
Jan 17, 2006 | 25.08 | 25.21 | 25.08 | 25.19 | 1,366,900 | -0.07(-0.28%) |
Jan 13, 2006 | 25.41 | 25.77 | 25.13 | 25.26 | 1,128,910 | -0.02(-0.06%) |
Jan 12, 2006 | 25.22 | 25.34 | 25.22 | 25.28 | 704,075 | -0.02(-0.09%) |
Jan 11, 2006 | 25.28 | 25.40 | 25.24 | 25.30 | 1,305,090 | -0.06(-0.25%) |
Jan 10, 2006 | 25.39 | 25.64 | 25.28 | 25.36 | 1,057,976 | -0.09(-0.37%) |
Jan 09, 2006 | 25.42 | 25.48 | 25.34 | 25.45 | 800,196 | +0.12(+0.46%) |
Jan 06, 2006 | 25.28 | 25.39 | 25.21 | 25.34 | 995,780 | +0.16(+0.65%) |
Jan 05, 2006 | 25.26 | 25.50 | 25.13 | 25.17 | 1,620,568 | -0.06(-0.25%) |
Jan 04, 2006 | 25.00 | 25.26 | 25.00 | 25.24 | 2,776,464 | +0.25(+1.00%) |
Jan 03, 2006 | 24.73 | 25.05 | 24.65 | 24.99 | 1,580,603 | +0.30(+1.23%) |
Dec 30, 2005 | 24.79 | 24.79 | 24.65 | 24.68 | 536,505 | -0.16(-0.63%) |
Dec 29, 2005 | 25.05 | 25.05 | 24.82 | 24.84 | 594,075 | -0.09(-0.34%) |
Dec 28, 2005 | 25.03 | 25.07 | 24.92 | 24.93 | 415,454 | +0.00(+0.00%) |
Dec 27, 2005 | 25.26 | 25.29 | 24.91 | 24.93 | 555,909 | -0.20(-0.81%) |
Dec 23, 2005 | 25.18 | 25.19 | 25.08 | 25.13 | 953,245 | +0.03(+0.12%) |
Dec 22, 2005 | 25.07 | 25.14 | 24.94 | 25.10 | 803,923 | +0.16(+0.66%) |
Dec 21, 2005 | 24.96 | 25.20 | 24.89 | 24.93 | 602,942 | +0.08(+0.31%) |
Dec 20, 2005 | 24.95 | 24.96 | 24.82 | 24.86 | 524,554 | -0.03(-0.12%) |
Dec 19, 2005 | 24.87 | 25.14 | 24.86 | 24.89 | 1,265,767 | +0.22(+0.88%) |
Dec 16, 2005 | 24.76 | 24.79 | 24.67 | 24.67 | 643,292 | -0.02(-0.09%) |
Dec 15, 2005 | 24.79 | 24.79 | 24.63 | 24.69 | 731,575 | +0.07(+0.28%) |
Dec 14, 2005 | 24.61 | 24.75 | 24.56 | 24.62 | 3,903,704 | +0.07(+0.29%) |
Dec 13, 2005 | 24.25 | 24.59 | 24.25 | 24.55 | 2,151,162 | +0.26(+1.09%) |
Dec 12, 2005 | 24.36 | 24.39 | 24.08 | 24.29 | 967,894 | +0.01(+0.03%) |
Dec 09, 2005 | 24.25 | 24.34 | 24.22 | 24.28 | 633,012 | +0.03(+0.13%) |
Dec 08, 2005 | 24.14 | 24.36 | 24.14 | 24.25 | 435,372 | +0.09(+0.35%) |
Dec 07, 2005 | 24.24 | 24.25 | 24.09 | 24.16 | 1,140,219 | -0.10(-0.42%) |
Dec 06, 2005 | 24.34 | 24.43 | 24.24 | 24.26 | 924,203 | -0.05(-0.19%) |
Dec 05, 2005 | 24.26 | 24.32 | 24.20 | 24.31 | 3,657,233 | +0.05(+0.19%) |
Dec 02, 2005 | 24.12 | 24.28 | 24.06 | 24.26 | 752,906 | +0.09(+0.35%) |
Dec 01, 2005 | 24.12 | 24.22 | 24.07 | 24.18 | 627,358 | +0.24(+1.01%) |
Nov 30, 2005 | 24.17 | 24.17 | 23.94 | 23.94 | 702,147 | -0.16(-0.65%) |
Nov 29, 2005 | 24.18 | 24.25 | 24.08 | 24.09 | 630,570 | +0.02(+0.10%) |
Nov 28, 2005 | 24.35 | 24.35 | 24.04 | 24.07 | 1,106,679 | -0.26(-1.06%) |
Nov 25, 2005 | 24.30 | 24.36 | 24.28 | 24.33 | 148,036 | +0.03(+0.13%) |
Nov 23, 2005 | 24.28 | 24.33 | 24.19 | 24.29 | 923,303 | +0.06(+0.26%) |
Nov 22, 2005 | 24.36 | 24.40 | 23.63 | 24.23 | 879,740 | -0.14(-0.57%) |
Nov 21, 2005 | 24.40 | 24.40 | 24.23 | 24.37 | 661,154 | +0.05(+0.19%) |
Nov 18, 2005 | 24.36 | 24.37 | 24.22 | 24.33 | 2,516,500 | +0.10(+0.42%) |
Nov 17, 2005 | 24.16 | 24.26 | 24.07 | 24.22 | 510,419 | +0.12(+0.52%) |
Nov 16, 2005 | 24.22 | 24.24 | 24.04 | 24.10 | 421,751 | -0.05(-0.19%) |
Nov 15, 2005 | 24.02 | 24.28 | 24.02 | 24.15 | 580,325 | +0.12(+0.52%) |
Nov 14, 2005 | 24.22 | 24.22 | 23.98 | 24.02 | 381,529 | -0.16(-0.68%) |
Nov 11, 2005 | 24.19 | 24.22 | 24.01 | 24.19 | 2,122,249 | +0.01(+0.03%) |
Nov 10, 2005 | 23.88 | 24.19 | 23.87 | 24.18 | 1,893,896 | +0.31(+1.30%) |
Nov 09, 2005 | 23.87 | 23.94 | 23.77 | 23.87 | 421,622 | +0.02(+0.10%) |
Nov 08, 2005 | 23.85 | 23.90 | 23.82 | 23.84 | 740,184 | -0.05(-0.23%) |
Nov 07, 2005 | 23.97 | 23.97 | 23.76 | 23.90 | 653,958 | +0.05(+0.20%) |
Nov 04, 2005 | 23.72 | 23.87 | 23.72 | 23.85 | 652,673 | +0.12(+0.52%) |
Nov 03, 2005 | 22.96 | 23.89 | 22.96 | 23.73 | 2,298,685 | +0.15(+0.63%) |
Nov 02, 2005 | 23.49 | 23.66 | 23.45 | 23.58 | 1,527,788 | +0.00(+0.00%) |
Nov 01, 2005 | 23.70 | 23.70 | 23.50 | 23.58 | 1,662,332 | -0.07(-0.30%) |
Oct 31, 2005 | 23.70 | 23.75 | 23.59 | 23.65 | 1,592,040 | +0.11(+0.46%) |
Oct 28, 2005 | 23.23 | 23.55 | 23.23 | 23.54 | 1,383,477 | +0.35(+1.51%) |
Oct 27, 2005 | 23.33 | 23.36 | 23.17 | 23.19 | 3,689,488 | -0.09(-0.37%) |
Oct 26, 2005 | 23.51 | 23.59 | 23.28 | 23.28 | 1,730,824 | -0.30(-1.25%) |
Oct 25, 2005 | 23.73 | 23.73 | 23.39 | 23.57 | 1,563,255 | -0.15(-0.62%) |
Oct 24, 2005 | 23.50 | 23.72 | 23.49 | 23.72 | 1,204,985 | +0.19(+0.83%) |
Oct 21, 2005 | 23.89 | 23.89 | 23.46 | 23.52 | 1,749,843 | -0.15(-0.62%) |
Oct 20, 2005 | 24.24 | 24.24 | 23.62 | 23.67 | 2,248,954 | -0.50(-2.06%) |
Oct 19, 2005 | 23.83 | 24.21 | 23.81 | 24.17 | 1,351,608 | +0.23(+0.98%) |
Oct 18, 2005 | 24.01 | 24.07 | 23.91 | 23.94 | 1,323,466 | -0.03(-0.13%) |
Oct 17, 2005 | 23.93 | 24.01 | 23.85 | 23.97 | 1,150,756 | -0.01(-0.03%) |
Oct 14, 2005 | 23.93 | 24.07 | 23.23 | 23.98 | 1,750,614 | +0.11(+0.46%) |
Oct 13, 2005 | 23.72 | 23.95 | 23.69 | 23.87 | 1,651,666 | +0.12(+0.49%) |
Oct 12, 2005 | 23.66 | 23.97 | 23.66 | 23.75 | 1,640,357 | +0.05(+0.23%) |
Oct 11, 2005 | 23.93 | 24.05 | 23.66 | 23.70 | 915,464 | -0.20(-0.85%) |
Oct 10, 2005 | 23.97 | 24.03 | 23.79 | 23.90 | 1,640,100 | -0.03(-0.13%) |
Oct 07, 2005 | 24.08 | 24.08 | 23.91 | 23.93 | 579,426 | -0.02(-0.10%) |
Oct 06, 2005 | 24.12 | 24.21 | 23.77 | 23.95 | 2,639,993 | -0.16(-0.68%) |
Oct 05, 2005 | 24.52 | 24.53 | 24.12 | 24.12 | 1,272,706 | -0.40(-1.65%) |
Oct 04, 2005 | 24.55 | 24.74 | 23.68 | 24.52 | 768,070 | +0.10(+0.41%) |
Oct 03, 2005 | 24.47 | 24.50 | 24.32 | 24.42 | 1,881,431 | +0.02(+0.10%) |
Sep 30, 2005 | 24.40 | 24.42 | 24.30 | 24.40 | 1,229,786 | +0.02(+0.06%) |
Sep 29, 2005 | 24.22 | 24.41 | 24.13 | 24.38 | 899,658 | +0.05(+0.22%) |
Sep 28, 2005 | 24.40 | 24.45 | 24.25 | 24.33 | 604,612 | +0.02(+0.06%) |
Sep 27, 2005 | 24.45 | 24.47 | 24.28 | 24.31 | 606,797 | -0.14(-0.57%) |
Sep 26, 2005 | 24.64 | 24.64 | 24.30 | 24.45 | 595,360 | -0.04(-0.16%) |
Sep 23, 2005 | 24.49 | 24.61 | 24.31 | 24.49 | 1,610,544 | +0.02(+0.06%) |
Sep 22, 2005 | 24.48 | 24.55 | 24.33 | 24.47 | 2,217,599 | +0.05(+0.22%) |
Sep 21, 2005 | 24.39 | 24.58 | 24.39 | 24.42 | 1,307,403 | -0.12(-0.48%) |
Sep 20, 2005 | 24.72 | 24.80 | 24.49 | 24.54 | 790,044 | -0.19(-0.76%) |
Sep 19, 2005 | 24.86 | 24.89 | 24.65 | 24.72 | 884,623 | -0.18(-0.72%) |
Sep 16, 2005 | 24.82 | 24.92 | 24.72 | 24.90 | 654,601 | +0.12(+0.47%) |
Sep 15, 2005 | 24.79 | 24.93 | 24.76 | 24.79 | 836,049 | -0.02(-0.06%) |
Sep 14, 2005 | 24.90 | 24.98 | 24.78 | 24.80 | 1,974,983 | -0.07(-0.28%) |
Sep 13, 2005 | 25.14 | 25.14 | 24.83 | 24.87 | 997,707 | -0.26(-1.05%) |
Sep 12, 2005 | 25.29 | 25.31 | 25.11 | 25.14 | 727,977 | -0.09(-0.34%) |
Sep 09, 2005 | 25.17 | 25.28 | 25.12 | 25.22 | 854,553 | +0.09(+0.34%) |
Sep 08, 2005 | 25.17 | 25.25 | 25.02 | 25.14 | 2,478,720 | -0.02(-0.06%) |
Sep 07, 2005 | 25.06 | 25.21 | 25.04 | 25.15 | 2,330,811 | +0.16(+0.65%) |
Sep 06, 2005 | 24.60 | 25.00 | 24.60 | 24.99 | 819,986 | +0.39(+1.58%) |
Sep 02, 2005 | 24.69 | 24.73 | 24.57 | 24.60 | 1,049,880 | -0.02(-0.06%) |
Sep 01, 2005 | 24.67 | 24.90 | 24.56 | 24.61 | 623,631 | +0.01(+0.03%) |
Aug 31, 2005 | 24.34 | 24.63 | 24.27 | 24.61 | 883,852 | +0.25(+1.02%) |
Aug 30, 2005 | 24.32 | 24.38 | 24.21 | 24.36 | 506,692 | -0.03(-0.13%) |
Aug 29, 2005 | 24.12 | 24.41 | 23.93 | 24.39 | 1,474,458 | +0.24(+1.00%) |
Aug 26, 2005 | 24.28 | 24.28 | 24.11 | 24.15 | 923,046 | -0.09(-0.35%) |
Aug 25, 2005 | 24.24 | 24.32 | 24.21 | 24.23 | 1,242,508 | +0.03(+0.13%) |
Aug 24, 2005 | 24.36 | 24.47 | 24.19 | 24.20 | 2,078,943 | -0.08(-0.32%) |
Aug 23, 2005 | 24.43 | 24.43 | 24.25 | 24.28 | 3,240,108 | -0.16(-0.64%) |
Aug 22, 2005 | 24.44 | 24.56 | 24.33 | 24.43 | 1,648,710 | +0.00(+0.00%) |
Aug 19, 2005 | 24.79 | 24.79 | 24.43 | 24.43 | 2,396,091 | -0.17(-0.70%) |
Aug 18, 2005 | 24.61 | 24.72 | 24.54 | 24.61 | 483,176 | +0.01(+0.03%) |
Aug 17, 2005 | 24.55 | 24.71 | 24.52 | 24.60 | 518,514 | +0.05(+0.19%) |
Aug 16, 2005 | 24.77 | 24.79 | 24.54 | 24.55 | 554,881 | -0.17(-0.69%) |
Aug 15, 2005 | 24.68 | 24.79 | 24.61 | 24.72 | 670,150 | +0.02(+0.06%) |
Aug 12, 2005 | 24.82 | 24.83 | 24.63 | 24.71 | 263,048 | -0.14(-0.56%) |
Aug 11, 2005 | 24.71 | 24.89 | 24.68 | 24.85 | 555,909 | +0.15(+0.60%) |
Aug 10, 2005 | 24.75 | 24.93 | 24.66 | 24.70 | 2,480,647 | -0.04(-0.16%) |
Aug 09, 2005 | 24.51 | 24.74 | 24.51 | 24.74 | 506,821 | +0.28(+1.15%) |
Aug 08, 2005 | 24.63 | 24.65 | 24.40 | 24.46 | 535,220 | -0.09(-0.38%) |
Aug 05, 2005 | 24.70 | 24.70 | 24.53 | 24.55 | 768,841 | -0.17(-0.69%) |
Aug 04, 2005 | 24.91 | 24.95 | 24.72 | 24.72 | 892,719 | -0.25(-1.00%) |
Aug 03, 2005 | 24.86 | 24.97 | 24.82 | 24.97 | 929,857 | +0.06(+0.25%) |
Aug 02, 2005 | 24.88 | 24.96 | 24.79 | 24.91 | 932,041 | +0.09(+0.38%) |
Aug 01, 2005 | 24.86 | 24.93 | 24.76 | 24.82 | 1,311,643 | +0.12(+0.50%) |
Jul 29, 2005 | 24.90 | 24.90 | 24.69 | 24.69 | 1,231,071 | -0.17(-0.69%) |
Jul 28, 2005 | 24.67 | 24.90 | 24.66 | 24.86 | 2,356,255 | +0.23(+0.95%) |
Jul 27, 2005 | 24.51 | 24.66 | 24.43 | 24.63 | 545,629 | +0.23(+0.92%) |
Jul 26, 2005 | 24.43 | 24.49 | 24.29 | 24.40 | 554,367 | +0.12(+0.48%) |
Jul 25, 2005 | 24.51 | 24.51 | 24.28 | 24.29 | 650,745 | -0.15(-0.61%) |
Jul 22, 2005 | 24.51 | 24.51 | 24.35 | 24.43 | 1,077,765 | -0.03(-0.13%) |
Jul 21, 2005 | 24.71 | 24.73 | 24.41 | 24.47 | 911,095 | -0.26(-1.07%) |
Jul 20, 2005 | 24.51 | 24.75 | 24.51 | 24.73 | 1,604,248 | +0.35(+1.44%) |
Jul 19, 2005 | 24.47 | 24.49 | 24.29 | 24.38 | 414,554 | +0.01(+0.03%) |
Jul 18, 2005 | 24.55 | 24.55 | 24.36 | 24.37 | 805,079 | -0.15(-0.60%) |
Jul 15, 2005 | 24.43 | 24.55 | 24.40 | 24.52 | 584,052 | +0.12(+0.48%) |
Jul 14, 2005 | 24.40 | 24.47 | 24.32 | 24.40 | 1,437,321 | +0.15(+0.61%) |
Jul 13, 2005 | 24.36 | 24.40 | 24.19 | 24.26 | 935,897 | -0.13(-0.54%) |
Jul 12, 2005 | 24.43 | 24.45 | 24.30 | 24.39 | 749,951 | -0.02(-0.06%) |
Jul 11, 2005 | 24.40 | 24.47 | 24.27 | 24.40 | 701,376 | +0.08(+0.32%) |
Jul 08, 2005 | 24.09 | 24.39 | 24.01 | 24.33 | 858,280 | +0.29(+1.20%) |
Jul 07, 2005 | 23.81 | 24.07 | 23.81 | 24.04 | 497,825 | -0.01(-0.03%) |
Jul 06, 2005 | 24.12 | 24.24 | 24.01 | 24.05 | 1,392,987 | -0.16(-0.64%) |
Jul 05, 2005 | 24.03 | 24.27 | 24.01 | 24.20 | 570,430 | +0.09(+0.35%) |