Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.71 | 24.92 | 24.50 | 24.52 | 3,734,011 | -0.01(-0.03%) |
Jun 29, 2006 | 24.17 | 24.56 | 23.93 | 24.52 | 4,875,886 | +0.46(+1.93%) |
Jun 28, 2006 | 24.17 | 24.30 | 23.87 | 24.06 | 3,636,951 | -0.05(-0.19%) |
Jun 27, 2006 | 24.30 | 24.43 | 24.11 | 24.11 | 2,480,234 | -0.22(-0.91%) |
Jun 26, 2006 | 24.35 | 24.43 | 24.21 | 24.33 | 2,451,077 | +0.04(+0.16%) |
Jun 23, 2006 | 24.35 | 24.49 | 24.16 | 24.29 | 2,870,447 | -0.14(-0.59%) |
Jun 22, 2006 | 24.37 | 24.62 | 24.33 | 24.43 | 2,815,415 | -0.02(-0.06%) |
Jun 21, 2006 | 24.27 | 24.52 | 24.23 | 24.45 | 5,999,767 | +0.17(+0.69%) |
Jun 20, 2006 | 24.09 | 24.38 | 24.09 | 24.28 | 5,012,611 | +0.22(+0.92%) |
Jun 19, 2006 | 24.36 | 24.38 | 23.93 | 24.06 | 4,522,055 | -0.15(-0.63%) |
Jun 16, 2006 | 24.40 | 24.43 | 24.11 | 24.21 | 4,325,963 | -0.21(-0.87%) |
Jun 15, 2006 | 23.98 | 24.53 | 23.95 | 24.43 | 4,141,955 | +0.59(+2.49%) |
Jun 14, 2006 | 23.72 | 23.88 | 23.46 | 23.83 | 4,393,866 | +0.11(+0.45%) |
Jun 13, 2006 | 23.94 | 24.16 | 23.64 | 23.72 | 5,412,018 | -0.40(-1.67%) |
Jun 12, 2006 | 24.74 | 24.74 | 24.12 | 24.13 | 4,323,074 | -0.54(-2.19%) |
Jun 09, 2006 | 24.91 | 24.97 | 24.64 | 24.67 | 3,716,412 | -0.28(-1.13%) |
Jun 08, 2006 | 24.82 | 24.98 | 24.50 | 24.95 | 3,889,781 | +0.00(+0.00%) |
Jun 07, 2006 | 24.91 | 25.23 | 24.85 | 24.95 | 2,756,969 | +0.04(+0.15%) |
Jun 06, 2006 | 25.01 | 25.13 | 24.77 | 24.91 | 2,968,953 | +0.00(+0.00%) |
Jun 05, 2006 | 25.32 | 25.35 | 24.91 | 24.91 | 4,225,356 | -0.54(-2.12%) |
Jun 02, 2006 | 25.54 | 25.70 | 25.38 | 25.45 | 6,871,868 | -0.08(-0.30%) |
Jun 01, 2006 | 25.30 | 25.56 | 25.28 | 25.53 | 2,558,119 | +0.23(+0.90%) |
May 31, 2006 | 25.22 | 25.38 | 24.71 | 25.30 | 4,205,393 | +0.17(+0.67%) |
May 30, 2006 | 25.20 | 25.31 | 25.10 | 25.13 | 3,364,550 | -0.14(-0.57%) |
May 26, 2006 | 25.32 | 25.41 | 25.16 | 25.28 | 2,001,761 | +0.10(+0.39%) |
May 25, 2006 | 25.01 | 25.20 | 24.90 | 25.18 | 2,462,372 | +0.29(+1.16%) |
May 24, 2006 | 24.92 | 25.16 | 24.48 | 24.89 | 3,664,926 | -0.11(-0.46%) |
May 23, 2006 | 25.39 | 25.48 | 25.00 | 25.00 | 3,131,815 | -0.24(-0.96%) |
May 22, 2006 | 25.16 | 25.39 | 25.11 | 25.25 | 2,866,244 | +0.02(+0.09%) |
May 19, 2006 | 25.30 | 25.51 | 25.12 | 25.22 | 4,117,000 | +0.18(+0.70%) |
May 18, 2006 | 25.26 | 25.38 | 25.00 | 25.05 | 4,261,738 | -0.21(-0.84%) |
May 17, 2006 | 25.36 | 25.43 | 24.94 | 25.26 | 6,393,657 | -0.40(-1.54%) |
May 16, 2006 | 25.91 | 25.95 | 25.62 | 25.66 | 2,833,409 | -0.21(-0.82%) |
May 15, 2006 | 25.97 | 26.04 | 25.82 | 25.87 | 4,864,722 | -0.08(-0.29%) |
May 12, 2006 | 26.11 | 26.28 | 25.91 | 25.95 | 4,088,762 | -0.13(-0.50%) |
May 11, 2006 | 26.51 | 26.63 | 26.06 | 26.08 | 4,178,599 | -0.43(-1.64%) |
May 10, 2006 | 26.82 | 26.82 | 26.32 | 26.51 | 5,789,228 | -0.34(-1.25%) |
May 09, 2006 | 26.75 | 26.86 | 26.65 | 26.85 | 2,340,751 | -0.02(-0.09%) |
May 08, 2006 | 26.95 | 27.06 | 26.73 | 26.87 | 4,193,703 | +0.07(+0.26%) |
May 05, 2006 | 27.03 | 27.07 | 26.74 | 26.80 | 4,422,498 | -0.19(-0.71%) |
May 04, 2006 | 26.63 | 27.03 | 26.61 | 26.99 | 4,960,207 | +0.39(+1.46%) |
May 03, 2006 | 26.34 | 26.66 | 26.19 | 26.60 | 5,248,499 | +0.18(+0.66%) |
May 02, 2006 | 26.64 | 26.72 | 26.29 | 26.43 | 4,112,535 | -0.15(-0.57%) |
May 01, 2006 | 26.72 | 26.97 | 26.50 | 26.58 | 3,844,994 | -0.18(-0.68%) |
Apr 28, 2006 | 26.53 | 26.98 | 26.53 | 26.76 | 4,242,299 | +0.24(+0.92%) |
Apr 27, 2006 | 25.61 | 26.78 | 25.61 | 26.52 | 4,780,007 | +0.28(+1.07%) |
Apr 26, 2006 | 25.91 | 26.31 | 25.89 | 26.24 | 4,081,013 | +0.33(+1.26%) |
Apr 25, 2006 | 25.88 | 26.03 | 25.77 | 25.91 | 3,819,645 | +0.04(+0.15%) |
Apr 24, 2006 | 25.96 | 26.22 | 25.54 | 25.87 | 8,718,779 | -0.18(-0.70%) |
Apr 21, 2006 | 26.59 | 26.59 | 25.94 | 26.05 | 7,775,228 | -0.47(-1.78%) |
Apr 20, 2006 | 26.08 | 26.65 | 25.89 | 26.53 | 10,761,124 | -0.59(-2.16%) |
Apr 19, 2006 | 27.26 | 27.37 | 27.02 | 27.11 | 6,779,010 | -0.07(-0.25%) |
Apr 18, 2006 | 26.47 | 27.49 | 26.43 | 27.18 | 8,303,743 | +0.72(+2.70%) |
Apr 17, 2006 | 26.61 | 26.72 | 26.37 | 26.47 | 4,055,664 | -0.27(-1.00%) |
Apr 13, 2006 | 26.64 | 26.95 | 26.65 | 26.73 | 4,136,701 | +0.09(+0.34%) |
Apr 12, 2006 | 26.41 | 27.02 | 26.34 | 26.64 | 9,003,131 | +0.23(+0.86%) |
Apr 11, 2006 | 26.84 | 27.00 | 26.23 | 26.41 | 8,674,517 | -0.27(-1.00%) |
Apr 10, 2006 | 27.10 | 27.33 | 26.42 | 26.68 | 17,668,586 | -1.36(-4.86%) |
Apr 07, 2006 | 27.72 | 28.93 | 27.42 | 28.04 | 6,182,593 | +0.32(+1.15%) |
Apr 06, 2006 | 27.56 | 27.81 | 27.42 | 27.72 | 5,374,849 | +0.04(+0.14%) |
Apr 05, 2006 | 27.22 | 27.73 | 27.19 | 27.68 | 7,981,433 | +0.50(+1.85%) |
Apr 04, 2006 | 27.16 | 27.36 | 27.09 | 27.18 | 5,461,665 | -0.11(-0.42%) |
Apr 03, 2006 | 27.41 | 27.72 | 27.25 | 27.30 | 5,211,724 | -0.14(-0.53%) |
Mar 31, 2006 | 27.46 | 27.56 | 27.26 | 27.44 | 11,193,629 | +0.09(+0.33%) |
Mar 30, 2006 | 27.40 | 27.45 | 27.14 | 27.35 | 18,771,058 | +1.14(+4.36%) |
Mar 29, 2006 | 26.05 | 26.26 | 25.77 | 26.21 | 3,097,141 | +0.10(+0.38%) |
Mar 28, 2006 | 26.49 | 26.61 | 26.08 | 26.11 | 3,860,492 | -0.36(-1.35%) |
Mar 27, 2006 | 26.50 | 26.66 | 26.39 | 26.47 | 2,906,303 | -0.18(-0.69%) |
Mar 24, 2006 | 26.67 | 26.78 | 26.42 | 26.65 | 1,993,486 | +0.04(+0.14%) |
Mar 23, 2006 | 26.56 | 26.74 | 26.45 | 26.61 | 3,096,353 | -0.06(-0.23%) |
Mar 22, 2006 | 26.27 | 26.69 | 26.27 | 26.67 | 3,812,290 | +0.02(+0.09%) |
Mar 21, 2006 | 26.82 | 26.95 | 26.57 | 26.65 | 6,248,657 | -0.14(-0.51%) |
Mar 20, 2006 | 26.91 | 27.03 | 26.76 | 26.79 | 5,172,847 | -0.26(-0.96%) |
Mar 17, 2006 | 26.56 | 27.17 | 26.45 | 27.04 | 8,846,967 | +0.63(+2.39%) |
Mar 16, 2006 | 26.53 | 26.61 | 26.40 | 26.41 | 3,942,317 | -0.12(-0.46%) |
Mar 15, 2006 | 26.57 | 26.61 | 26.28 | 26.53 | 3,513,753 | -0.11(-0.40%) |
Mar 14, 2006 | 26.50 | 26.65 | 26.34 | 26.64 | 4,561,194 | +0.15(+0.57%) |
Mar 13, 2006 | 26.15 | 26.53 | 26.15 | 26.49 | 5,007,621 | +0.37(+1.43%) |
Mar 10, 2006 | 25.96 | 26.33 | 25.77 | 26.12 | 4,395,705 | +0.27(+1.03%) |
Mar 09, 2006 | 26.16 | 26.40 | 25.81 | 25.85 | 4,257,141 | -0.40(-1.51%) |
Mar 08, 2006 | 25.94 | 26.28 | 25.90 | 26.24 | 3,458,984 | +0.17(+0.64%) |
Mar 07, 2006 | 25.88 | 26.16 | 25.82 | 26.08 | 2,503,219 | +0.00(+0.00%) |
Mar 06, 2006 | 26.10 | 26.31 | 25.94 | 26.08 | 2,580,447 | -0.10(-0.38%) |
Mar 03, 2006 | 26.30 | 26.37 | 25.92 | 26.18 | 8,964,780 | -0.27(-1.04%) |
Mar 02, 2006 | 26.12 | 26.51 | 26.04 | 26.45 | 11,225,019 | +0.14(+0.55%) |
Mar 01, 2006 | 26.19 | 26.56 | 26.08 | 26.31 | 6,143,059 | +0.24(+0.91%) |
Feb 28, 2006 | 26.36 | 26.31 | 25.86 | 26.07 | 4,864,985 | -0.29(-1.10%) |
Feb 27, 2006 | 26.32 | 26.50 | 26.12 | 26.36 | 2,799,917 | +0.17(+0.64%) |
Feb 24, 2006 | 26.19 | 26.32 | 26.03 | 26.19 | 3,803,228 | -0.07(-0.26%) |
Feb 23, 2006 | 26.56 | 26.56 | 26.03 | 26.26 | 5,222,625 | -0.30(-1.12%) |
Feb 22, 2006 | 26.08 | 26.63 | 26.08 | 26.56 | 4,431,430 | +0.43(+1.66%) |
Feb 21, 2006 | 26.23 | 26.28 | 26.01 | 26.12 | 4,434,713 | -0.21(-0.81%) |
Feb 17, 2006 | 26.04 | 26.36 | 25.83 | 26.34 | 6,505,034 | +0.30(+1.14%) |
Feb 16, 2006 | 25.66 | 26.06 | 25.48 | 26.04 | 5,040,718 | +0.26(+1.00%) |
Feb 15, 2006 | 25.73 | 25.90 | 25.53 | 25.78 | 5,859,889 | +0.28(+1.10%) |
Feb 14, 2006 | 25.47 | 25.70 | 25.26 | 25.50 | 5,878,671 | +0.13(+0.51%) |
Feb 13, 2006 | 25.08 | 25.38 | 24.90 | 25.37 | 4,918,178 | +0.29(+1.15%) |
Feb 10, 2006 | 24.68 | 25.08 | 24.49 | 25.08 | 4,099,138 | +0.36(+1.45%) |
Feb 09, 2006 | 24.71 | 24.97 | 24.62 | 24.72 | 2,308,441 | -0.02(-0.09%) |
Feb 08, 2006 | 24.47 | 24.74 | 24.46 | 24.74 | 3,430,352 | +0.20(+0.81%) |
Feb 07, 2006 | 24.55 | 24.65 | 24.43 | 24.55 | 3,863,776 | +0.01(+0.03%) |
Feb 06, 2006 | 24.56 | 24.66 | 24.43 | 24.54 | 3,141,271 | -0.02(-0.06%) |
Feb 03, 2006 | 24.40 | 24.78 | 24.17 | 24.55 | 4,870,895 | +0.11(+0.44%) |
Feb 02, 2006 | 24.17 | 24.63 | 24.17 | 24.45 | 5,898,766 | +0.18(+0.75%) |
Feb 01, 2006 | 24.07 | 24.27 | 23.96 | 24.27 | 3,144,686 | +0.05(+0.19%) |
Jan 31, 2006 | 24.20 | 24.57 | 24.14 | 24.22 | 3,674,383 | +0.10(+0.41%) |
Jan 30, 2006 | 24.00 | 24.21 | 23.87 | 24.12 | 3,551,973 | +0.07(+0.28%) |
Jan 27, 2006 | 24.23 | 24.38 | 23.88 | 24.05 | 3,744,781 | -0.12(-0.50%) |
Jan 26, 2006 | 24.20 | 24.36 | 24.16 | 24.17 | 3,958,735 | +0.16(+0.67%) |
Jan 25, 2006 | 24.02 | 24.23 | 23.90 | 24.01 | 3,401,457 | +0.11(+0.45%) |
Jan 24, 2006 | 23.86 | 24.29 | 23.86 | 23.91 | 3,687,385 | +0.08(+0.32%) |
Jan 23, 2006 | 23.99 | 24.17 | 23.77 | 23.83 | 4,993,830 | -0.13(-0.54%) |
Jan 20, 2006 | 24.04 | 24.10 | 23.66 | 23.96 | 8,526,234 | -0.20(-0.82%) |
Jan 19, 2006 | 24.74 | 24.74 | 24.12 | 24.16 | 7,287,298 | -0.45(-1.83%) |
Jan 18, 2006 | 24.94 | 25.17 | 24.29 | 24.61 | 6,398,123 | -0.47(-1.88%) |
Jan 17, 2006 | 25.20 | 25.28 | 24.94 | 25.08 | 3,568,785 | -0.30(-1.17%) |
Jan 13, 2006 | 25.54 | 25.68 | 25.31 | 25.38 | 3,899,894 | -0.08(-0.33%) |
Jan 12, 2006 | 25.60 | 25.67 | 25.46 | 25.46 | 3,913,028 | -0.23(-0.89%) |
Jan 11, 2006 | 25.48 | 25.73 | 25.39 | 25.69 | 3,846,570 | +0.27(+1.05%) |
Jan 10, 2006 | 25.39 | 25.47 | 25.26 | 25.42 | 3,019,125 | -0.05(-0.18%) |
Jan 09, 2006 | 25.28 | 25.53 | 25.24 | 25.47 | 4,301,534 | +0.14(+0.57%) |
Jan 06, 2006 | 25.00 | 25.44 | 25.05 | 25.32 | 5,457,987 | +0.33(+1.31%) |
Jan 05, 2006 | 24.86 | 25.13 | 24.78 | 25.00 | 3,500,356 | +0.12(+0.49%) |
Jan 04, 2006 | 24.62 | 24.97 | 24.50 | 24.87 | 4,275,791 | +0.12(+0.49%) |
Jan 03, 2006 | 24.33 | 24.88 | 24.09 | 24.75 | 4,289,056 | +0.50(+2.07%) |
Dec 30, 2005 | 24.20 | 24.33 | 24.01 | 24.25 | 2,074,129 | -0.10(-0.41%) |
Dec 29, 2005 | 24.36 | 24.55 | 24.29 | 24.35 | 2,245,135 | +0.00(+0.00%) |
Dec 28, 2005 | 24.42 | 24.50 | 24.33 | 24.35 | 1,320,235 | -0.06(-0.25%) |
Dec 27, 2005 | 24.75 | 24.81 | 24.34 | 24.41 | 2,067,694 | -0.31(-1.26%) |
Dec 23, 2005 | 24.74 | 24.93 | 24.65 | 24.72 | 1,976,675 | +0.05(+0.19%) |
Dec 22, 2005 | 24.63 | 24.72 | 24.38 | 24.68 | 2,401,167 | +0.05(+0.19%) |
Dec 21, 2005 | 24.26 | 24.68 | 24.23 | 24.63 | 4,616,094 | +0.46(+1.89%) |
Dec 20, 2005 | 24.16 | 24.33 | 24.02 | 24.17 | 2,440,964 | -0.02(-0.06%) |
Dec 19, 2005 | 24.33 | 24.39 | 24.11 | 24.19 | 1,868,450 | -0.18(-0.75%) |
Dec 16, 2005 | 24.39 | 24.65 | 24.27 | 24.37 | 4,738,504 | -0.02(-0.06%) |
Dec 15, 2005 | 24.71 | 24.71 | 24.38 | 24.39 | 3,633,010 | -0.32(-1.29%) |
Dec 14, 2005 | 24.80 | 24.97 | 24.58 | 24.71 | 2,226,747 | -0.05(-0.18%) |
Dec 13, 2005 | 24.46 | 24.82 | 24.36 | 24.75 | 4,409,627 | +0.23(+0.93%) |
Dec 12, 2005 | 24.57 | 24.70 | 24.50 | 24.52 | 3,063,124 | -0.04(-0.16%) |
Dec 09, 2005 | 24.43 | 24.80 | 24.33 | 24.56 | 2,986,684 | +0.24(+0.97%) |
Dec 08, 2005 | 24.48 | 24.55 | 24.13 | 24.33 | 2,620,900 | -0.09(-0.37%) |
Dec 07, 2005 | 24.82 | 24.86 | 24.32 | 24.42 | 2,699,967 | -0.40(-1.63%) |
Dec 06, 2005 | 24.90 | 25.10 | 24.74 | 24.82 | 3,456,620 | -0.01(-0.03%) |
Dec 05, 2005 | 24.87 | 24.91 | 24.58 | 24.83 | 2,820,144 | -0.20(-0.79%) |
Dec 02, 2005 | 24.95 | 25.11 | 24.84 | 25.03 | 2,071,897 | +0.00(+0.00%) |
Dec 01, 2005 | 24.68 | 25.13 | 24.74 | 25.03 | 3,196,434 | +0.36(+1.45%) |
Nov 30, 2005 | 25.11 | 25.13 | 24.60 | 24.67 | 3,112,376 | -0.43(-1.70%) |
Nov 29, 2005 | 25.13 | 25.24 | 25.00 | 25.10 | 2,753,029 | +0.05(+0.21%) |
Nov 28, 2005 | 25.05 | 25.35 | 25.01 | 25.04 | 3,959,392 | -0.01(-0.03%) |
Nov 25, 2005 | 25.10 | 25.10 | 24.94 | 25.05 | 598,781 | +0.05(+0.18%) |
Nov 23, 2005 | 24.82 | 25.22 | 24.82 | 25.00 | 3,243,848 | +0.15(+0.61%) |
Nov 22, 2005 | 24.65 | 24.90 | 24.47 | 24.85 | 3,789,962 | +0.20(+0.80%) |
Nov 21, 2005 | 24.58 | 24.89 | 24.58 | 24.65 | 2,695,502 | -0.01(-0.03%) |
Nov 18, 2005 | 25.20 | 25.20 | 24.45 | 24.66 | 4,116,475 | +0.09(+0.37%) |
Nov 17, 2005 | 24.51 | 24.62 | 24.17 | 24.57 | 4,752,295 | +0.07(+0.28%) |
Nov 16, 2005 | 24.63 | 24.74 | 24.42 | 24.50 | 2,783,368 | -0.02(-0.06%) |
Nov 15, 2005 | 24.63 | 24.78 | 24.47 | 24.52 | 3,726,656 | -0.19(-0.77%) |
Nov 14, 2005 | 24.77 | 24.77 | 24.55 | 24.71 | 3,272,612 | -0.13(-0.52%) |
Nov 11, 2005 | 24.74 | 24.94 | 24.68 | 24.84 | 2,569,415 | +0.10(+0.40%) |
Nov 10, 2005 | 24.23 | 24.75 | 24.17 | 24.74 | 4,923,825 | +0.51(+2.11%) |
Nov 09, 2005 | 24.11 | 24.36 | 24.02 | 24.23 | 3,001,000 | +0.12(+0.51%) |
Nov 08, 2005 | 24.23 | 24.23 | 23.88 | 24.11 | 2,463,291 | +0.03(+0.13%) |
Nov 07, 2005 | 23.80 | 24.08 | 23.82 | 24.07 | 2,467,494 | +0.28(+1.18%) |
Nov 04, 2005 | 23.79 | 23.86 | 23.56 | 23.79 | 2,084,899 | +0.10(+0.42%) |
Nov 03, 2005 | 23.98 | 24.03 | 23.62 | 23.69 | 3,601,620 | -0.29(-1.21%) |
Nov 02, 2005 | 23.72 | 23.99 | 23.58 | 23.98 | 2,164,754 | +0.27(+1.12%) |
Nov 01, 2005 | 23.85 | 23.89 | 23.53 | 23.72 | 2,619,193 | -0.11(-0.45%) |
Oct 31, 2005 | 23.60 | 23.96 | 23.58 | 23.82 | 3,071,398 | +0.27(+1.13%) |
Oct 28, 2005 | 23.22 | 23.56 | 23.12 | 23.56 | 2,704,958 | +0.44(+1.91%) |
Oct 27, 2005 | 23.34 | 23.50 | 23.12 | 23.12 | 2,071,897 | -0.22(-0.95%) |
Oct 26, 2005 | 23.18 | 23.52 | 23.13 | 23.34 | 2,445,035 | +0.18(+0.79%) |
Oct 25, 2005 | 23.22 | 23.40 | 22.98 | 23.15 | 3,785,497 | -0.07(-0.29%) |
Oct 24, 2005 | 22.91 | 23.22 | 22.74 | 23.22 | 3,330,927 | +0.34(+1.50%) |
Oct 21, 2005 | 22.96 | 23.22 | 22.69 | 22.88 | 4,437,340 | +0.20(+0.87%) |
Oct 20, 2005 | 22.84 | 23.34 | 22.64 | 22.68 | 4,983,585 | +0.03(+0.13%) |
Oct 19, 2005 | 22.28 | 22.83 | 22.26 | 22.65 | 4,489,088 | +0.18(+0.81%) |
Oct 18, 2005 | 22.56 | 22.83 | 22.47 | 22.47 | 3,403,164 | -0.07(-0.30%) |
Oct 17, 2005 | 22.72 | 22.73 | 22.48 | 22.54 | 3,143,504 | -0.13(-0.57%) |
Oct 14, 2005 | 21.90 | 22.67 | 21.90 | 22.67 | 3,816,230 | +0.43(+1.92%) |
Oct 13, 2005 | 21.85 | 22.32 | 21.85 | 22.24 | 2,884,369 | +0.29(+1.32%) |
Oct 12, 2005 | 22.05 | 22.28 | 21.82 | 21.95 | 2,978,409 | -0.07(-0.31%) |
Oct 11, 2005 | 22.00 | 22.25 | 21.96 | 22.02 | 3,797,186 | +0.05(+0.21%) |
Oct 10, 2005 | 22.12 | 22.31 | 21.97 | 21.97 | 2,092,911 | -0.14(-0.65%) |
Oct 07, 2005 | 22.38 | 22.43 | 22.04 | 22.12 | 3,250,809 | -0.10(-0.45%) |
Oct 06, 2005 | 22.04 | 22.33 | 22.00 | 22.22 | 3,757,390 | +0.14(+0.62%) |
Oct 05, 2005 | 21.95 | 22.34 | 21.87 | 22.08 | 1,935,565 | -0.01(-0.03%) |
Oct 04, 2005 | 22.29 | 22.53 | 22.09 | 22.09 | 2,518,192 | -0.20(-0.89%) |
Oct 03, 2005 | 22.38 | 22.66 | 22.22 | 22.29 | 3,375,057 | -0.11(-0.48%) |
Sep 30, 2005 | 22.31 | 22.45 | 22.10 | 22.39 | 2,425,071 | +0.09(+0.41%) |
Sep 29, 2005 | 21.94 | 22.30 | 21.81 | 22.30 | 3,288,898 | +0.30(+1.38%) |
Sep 28, 2005 | 22.62 | 22.62 | 21.99 | 22.00 | 4,746,910 | -0.56(-2.50%) |
Sep 27, 2005 | 22.32 | 22.60 | 22.16 | 22.56 | 3,817,675 | +0.25(+1.13%) |
Sep 26, 2005 | 22.70 | 22.78 | 22.16 | 22.31 | 3,533,060 | -0.32(-1.41%) |
Sep 23, 2005 | 22.53 | 22.81 | 22.16 | 22.63 | 4,428,015 | +0.25(+1.12%) |
Sep 22, 2005 | 22.21 | 22.42 | 21.84 | 22.38 | 3,300,587 | +0.16(+0.72%) |
Sep 21, 2005 | 22.65 | 22.66 | 22.19 | 22.22 | 3,357,064 | -0.53(-2.31%) |
Sep 20, 2005 | 22.89 | 23.27 | 22.74 | 22.74 | 2,630,751 | -0.15(-0.67%) |
Sep 19, 2005 | 23.10 | 23.10 | 22.80 | 22.89 | 2,270,615 | -0.34(-1.47%) |
Sep 16, 2005 | 22.84 | 23.29 | 22.70 | 23.24 | 5,451,946 | +0.56(+2.45%) |
Sep 15, 2005 | 22.79 | 22.84 | 22.61 | 22.68 | 3,403,296 | -0.12(-0.53%) |
Sep 14, 2005 | 23.02 | 23.09 | 22.80 | 22.80 | 2,694,057 | -0.21(-0.89%) |
Sep 13, 2005 | 23.34 | 23.34 | 22.98 | 23.01 | 3,107,911 | -0.34(-1.44%) |
Sep 12, 2005 | 23.29 | 23.37 | 23.20 | 23.34 | 1,890,121 | +0.00(+0.00%) |
Sep 09, 2005 | 23.34 | 23.41 | 23.22 | 23.34 | 1,653,840 | +0.06(+0.26%) |
Sep 08, 2005 | 23.72 | 23.79 | 23.25 | 23.28 | 2,776,013 | -0.24(-1.00%) |
Sep 07, 2005 | 23.53 | 23.60 | 23.40 | 23.52 | 2,719,143 | -0.15(-0.64%) |
Sep 06, 2005 | 23.62 | 23.91 | 23.56 | 23.67 | 2,535,660 | +0.10(+0.42%) |
Sep 02, 2005 | 23.60 | 23.72 | 23.56 | 23.57 | 2,546,955 | +0.18(+0.78%) |
Sep 01, 2005 | 23.17 | 23.56 | 23.11 | 23.39 | 2,215,846 | +0.11(+0.49%) |
Aug 31, 2005 | 23.05 | 23.29 | 22.77 | 23.28 | 2,634,954 | +0.18(+0.76%) |
Aug 30, 2005 | 23.24 | 23.24 | 22.89 | 23.10 | 2,722,164 | -0.18(-0.78%) |
Aug 29, 2005 | 23.04 | 23.31 | 22.91 | 23.28 | 3,038,169 | +0.08(+0.33%) |
Aug 26, 2005 | 23.38 | 23.38 | 23.15 | 23.21 | 2,367,019 | -0.17(-0.72%) |
Aug 25, 2005 | 23.32 | 23.47 | 23.24 | 23.37 | 2,062,571 | +0.01(+0.03%) |
Aug 24, 2005 | 23.56 | 23.71 | 23.34 | 23.37 | 2,406,684 | -0.21(-0.90%) |
Aug 23, 2005 | 23.68 | 23.72 | 23.49 | 23.58 | 1,951,195 | -0.14(-0.58%) |
Aug 22, 2005 | 23.79 | 23.91 | 23.60 | 23.72 | 1,808,296 | +0.11(+0.48%) |
Aug 19, 2005 | 23.53 | 23.72 | 23.49 | 23.60 | 4,402,666 | +0.23(+0.98%) |
Aug 18, 2005 | 23.49 | 23.51 | 23.34 | 23.37 | 4,181,094 | -0.08(-0.36%) |
Aug 17, 2005 | 23.20 | 23.48 | 23.07 | 23.46 | 3,724,555 | +0.29(+1.25%) |
Aug 16, 2005 | 23.25 | 23.36 | 23.12 | 23.17 | 2,284,406 | -0.16(-0.69%) |
Aug 15, 2005 | 23.04 | 23.38 | 22.94 | 23.33 | 2,479,184 | +0.21(+0.92%) |
Aug 12, 2005 | 23.22 | 23.30 | 22.97 | 23.12 | 1,958,024 | -0.23(-0.98%) |
Aug 11, 2005 | 23.29 | 23.37 | 23.13 | 23.34 | 2,083,323 | +0.12(+0.52%) |
Aug 10, 2005 | 23.21 | 23.45 | 23.14 | 23.22 | 2,731,095 | +0.02(+0.10%) |
Aug 09, 2005 | 23.28 | 23.33 | 23.12 | 23.20 | 2,383,699 | -0.02(-0.07%) |
Aug 08, 2005 | 23.15 | 23.30 | 23.05 | 23.21 | 2,956,344 | +0.08(+0.36%) |
Aug 05, 2005 | 23.30 | 23.34 | 23.08 | 23.13 | 2,620,243 | -0.10(-0.43%) |
Aug 04, 2005 | 23.30 | 23.46 | 23.18 | 23.23 | 3,302,952 | -0.25(-1.07%) |
Aug 03, 2005 | 23.41 | 23.53 | 23.34 | 23.48 | 2,955,162 | -0.05(-0.23%) |
Aug 02, 2005 | 23.37 | 23.56 | 23.32 | 23.53 | 1,668,944 | +0.18(+0.78%) |
Aug 01, 2005 | 23.43 | 23.55 | 23.28 | 23.35 | 1,824,845 | -0.08(-0.36%) |
Jul 29, 2005 | 23.63 | 23.74 | 23.28 | 23.44 | 3,578,110 | -0.26(-1.09%) |
Jul 28, 2005 | 23.77 | 23.85 | 23.69 | 23.69 | 2,011,874 | -0.03(-0.13%) |
Jul 27, 2005 | 23.73 | 23.73 | 23.55 | 23.72 | 3,606,085 | -0.01(-0.03%) |
Jul 26, 2005 | 23.72 | 23.81 | 23.63 | 23.73 | 3,022,408 | +0.10(+0.42%) |
Jul 25, 2005 | 23.75 | 23.86 | 23.57 | 23.63 | 2,917,598 | -0.07(-0.29%) |
Jul 22, 2005 | 23.58 | 23.73 | 20.79 | 23.70 | 3,622,240 | -0.02(-0.10%) |
Jul 21, 2005 | 23.68 | 23.76 | 23.38 | 23.72 | 5,880,378 | -0.07(-0.29%) |
Jul 20, 2005 | 23.03 | 24.08 | 22.99 | 23.79 | 9,798,792 | +1.15(+5.08%) |
Jul 19, 2005 | 22.63 | 22.73 | 22.55 | 22.64 | 5,202,267 | +0.12(+0.54%) |
Jul 18, 2005 | 22.46 | 22.80 | 22.35 | 22.52 | 6,086,977 | -0.06(-0.27%) |
Jul 15, 2005 | 22.42 | 22.63 | 22.26 | 22.58 | 6,560,591 | +0.24(+1.09%) |
Jul 14, 2005 | 22.32 | 22.50 | 22.29 | 22.34 | 3,094,120 | +0.02(+0.10%) |
Jul 13, 2005 | 22.18 | 22.36 | 22.10 | 22.32 | 3,389,242 | +0.14(+0.62%) |
Jul 12, 2005 | 22.06 | 22.31 | 21.98 | 22.18 | 5,708,454 | +0.09(+0.41%) |
Jul 11, 2005 | 21.98 | 22.16 | 21.96 | 22.09 | 4,898,871 | +0.16(+0.73%) |
Jul 08, 2005 | 21.85 | 22.07 | 21.73 | 21.93 | 5,563,454 | +0.08(+0.38%) |
Jul 07, 2005 | 21.65 | 21.89 | 21.55 | 21.84 | 3,861,149 | +0.00(+0.00%) |
Jul 06, 2005 | 22.03 | 22.10 | 21.84 | 21.84 | 3,244,768 | -0.30(-1.37%) |
Jul 05, 2005 | 22.00 | 22.22 | 21.84 | 22.15 | 2,124,433 | +0.07(+0.31%) |