Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 36.45 | 37.00 | 35.85 | 36.24 | 4,306,800 | +0.25(+0.71%) |
Mar 30, 2006 | 36.00 | 36.44 | 35.37 | 35.99 | 2,577,200 | +0.07(+0.19%) |
Mar 29, 2006 | 34.69 | 36.31 | 34.56 | 35.92 | 2,979,600 | +1.42(+4.12%) |
Mar 28, 2006 | 34.63 | 35.00 | 34.26 | 34.50 | 4,112,400 | +0.06(+0.17%) |
Mar 27, 2006 | 35.43 | 35.60 | 34.44 | 34.44 | 2,714,400 | -1.07(-3.01%) |
Mar 24, 2006 | 35.66 | 36.05 | 35.19 | 35.51 | 2,014,000 | +0.00(+0.01%) |
Mar 23, 2006 | 35.06 | 35.59 | 34.45 | 35.51 | 3,432,000 | +0.51(+1.44%) |
Mar 22, 2006 | 35.05 | 35.23 | 34.26 | 35.00 | 3,812,800 | -0.28(-0.81%) |
Mar 21, 2006 | 35.28 | 36.12 | 34.94 | 35.28 | 6,163,600 | -1.23(-3.37%) |
Mar 20, 2006 | 35.12 | 36.94 | 34.70 | 36.52 | 8,131,600 | +1.55(+4.43%) |
Mar 17, 2006 | 34.00 | 35.00 | 33.91 | 34.97 | 3,025,600 | +0.93(+2.73%) |
Mar 16, 2006 | 34.69 | 35.20 | 33.94 | 34.03 | 2,198,400 | -0.42(-1.20%) |
Mar 15, 2006 | 34.33 | 34.60 | 33.81 | 34.45 | 1,719,600 | +0.22(+0.63%) |
Mar 14, 2006 | 33.88 | 34.38 | 33.48 | 34.23 | 2,497,200 | +0.19(+0.54%) |
Mar 13, 2006 | 32.88 | 34.35 | 32.87 | 34.05 | 4,411,600 | +1.53(+4.70%) |
Mar 10, 2006 | 32.50 | 32.91 | 32.03 | 32.52 | 1,848,800 | +0.04(+0.11%) |
Mar 09, 2006 | 32.85 | 33.40 | 32.39 | 32.48 | 2,597,200 | -0.11(-0.34%) |
Mar 08, 2006 | 32.97 | 32.97 | 31.50 | 32.59 | 6,330,800 | -0.33(-1.00%) |
Mar 07, 2006 | 33.26 | 33.30 | 32.53 | 32.92 | 5,167,600 | -0.66(-1.95%) |
Mar 06, 2006 | 34.77 | 35.13 | 33.36 | 33.58 | 5,106,800 | -1.02(-2.96%) |
Mar 03, 2006 | 34.27 | 35.77 | 34.27 | 34.60 | 5,018,400 | +0.23(+0.67%) |
Mar 02, 2006 | 34.02 | 35.08 | 33.78 | 34.38 | 4,770,400 | +0.41(+1.22%) |
Mar 01, 2006 | 33.90 | 34.38 | 33.75 | 33.96 | 2,784,000 | +0.06(+0.18%) |
Feb 28, 2006 | 34.53 | 34.62 | 33.60 | 33.90 | 3,522,000 | -0.51(-1.48%) |
Feb 27, 2006 | 33.84 | 34.67 | 33.15 | 34.41 | 5,938,800 | +0.83(+2.47%) |
Feb 24, 2006 | 32.20 | 33.83 | 31.98 | 33.58 | 7,818,800 | +1.38(+4.29%) |
Feb 23, 2006 | 31.96 | 32.48 | 31.61 | 32.20 | 3,222,800 | +0.32(+1.00%) |
Feb 22, 2006 | 31.68 | 32.24 | 31.03 | 31.88 | 2,046,400 | +0.50(+1.59%) |
Feb 21, 2006 | 31.80 | 32.49 | 31.36 | 31.38 | 3,110,400 | -0.20(-0.62%) |
Feb 17, 2006 | 30.84 | 32.05 | 30.75 | 31.57 | 3,516,800 | +0.77(+2.50%) |
Feb 16, 2006 | 30.82 | 30.91 | 30.43 | 30.80 | 1,825,200 | +0.18(+0.59%) |
Feb 15, 2006 | 29.99 | 30.95 | 29.96 | 30.62 | 2,954,800 | +0.55(+1.85%) |
Feb 14, 2006 | 30.39 | 30.40 | 29.88 | 30.07 | 1,708,000 | -0.18(-0.60%) |
Feb 13, 2006 | 30.51 | 30.58 | 30.09 | 30.25 | 1,391,600 | -0.47(-1.53%) |
Feb 10, 2006 | 30.32 | 30.95 | 29.30 | 30.72 | 4,033,600 | +0.28(+0.92%) |
Feb 09, 2006 | 31.73 | 31.80 | 30.25 | 30.44 | 2,968,000 | -1.23(-3.88%) |
Feb 08, 2006 | 31.45 | 31.80 | 30.80 | 31.67 | 2,702,400 | +0.38(+1.20%) |
Feb 07, 2006 | 31.95 | 32.20 | 30.91 | 31.30 | 2,258,000 | -0.55(-1.73%) |
Feb 06, 2006 | 32.04 | 32.57 | 31.62 | 31.84 | 5,161,600 | +0.33(+1.05%) |
Feb 03, 2006 | 31.72 | 31.97 | 31.38 | 31.52 | 2,284,800 | -0.21(-0.66%) |
Feb 02, 2006 | 32.44 | 32.62 | 31.64 | 31.73 | 3,237,200 | -0.77(-2.38%) |
Feb 01, 2006 | 31.84 | 32.90 | 31.80 | 32.50 | 4,042,400 | +0.20(+0.60%) |
Jan 31, 2006 | 31.46 | 32.39 | 31.29 | 32.30 | 3,937,600 | +0.80(+2.56%) |
Jan 30, 2006 | 31.84 | 31.84 | 31.41 | 31.50 | 2,091,600 | -0.25(-0.77%) |
Jan 27, 2006 | 32.04 | 32.90 | 31.34 | 31.75 | 3,371,200 | -0.09(-0.28%) |
Jan 26, 2006 | 31.30 | 32.22 | 31.10 | 31.84 | 4,150,800 | +0.76(+2.43%) |
Jan 25, 2006 | 30.70 | 31.50 | 30.45 | 31.08 | 4,666,800 | +0.64(+2.12%) |
Jan 24, 2006 | 30.68 | 30.96 | 29.99 | 30.43 | 5,743,600 | -0.04(-0.11%) |
Jan 23, 2006 | 30.73 | 31.23 | 29.52 | 30.47 | 4,917,600 | -0.33(-1.06%) |
Jan 20, 2006 | 30.41 | 31.85 | 30.40 | 30.80 | 17,799,600 | +1.04(+3.50%) |
Jan 19, 2006 | 29.36 | 29.96 | 29.27 | 29.75 | 12,674,400 | +0.66(+2.29%) |
Jan 18, 2006 | 28.10 | 29.42 | 28.10 | 29.09 | 4,534,800 | +0.16(+0.54%) |
Jan 17, 2006 | 29.05 | 29.21 | 28.77 | 28.93 | 1,955,600 | -0.22(-0.75%) |
Jan 13, 2006 | 29.25 | 29.68 | 29.06 | 29.16 | 2,244,400 | -0.21(-0.73%) |
Jan 12, 2006 | 29.11 | 30.02 | 28.77 | 29.37 | 4,080,800 | +0.25(+0.86%) |
Jan 11, 2006 | 29.75 | 29.81 | 28.28 | 29.12 | 17,172,000 | -2.65(-8.36%) |
Jan 10, 2006 | 31.73 | 32.41 | 31.02 | 31.77 | 5,684,000 | -0.03(-0.09%) |
Jan 09, 2006 | 32.00 | 32.20 | 31.52 | 31.80 | 4,101,200 | -0.29(-0.89%) |
Jan 06, 2006 | 32.24 | 32.24 | 31.61 | 32.09 | 5,836,800 | -0.02(-0.08%) |
Jan 05, 2006 | 32.05 | 32.25 | 31.84 | 32.12 | 6,156,400 | +0.25(+0.78%) |
Jan 04, 2006 | 31.02 | 32.00 | 30.64 | 31.86 | 5,720,400 | +0.97(+3.14%) |
Jan 03, 2006 | 28.86 | 31.20 | 28.35 | 30.89 | 15,463,600 | +2.30(+8.04%) |
Dec 30, 2005 | 28.93 | 28.93 | 28.52 | 28.59 | 2,040,000 | -0.43(-1.48%) |
Dec 29, 2005 | 28.39 | 29.25 | 28.23 | 29.02 | 3,081,200 | +0.77(+2.73%) |
Dec 28, 2005 | 28.34 | 28.54 | 27.98 | 28.25 | 1,822,000 | +0.08(+0.30%) |
Dec 27, 2005 | 28.86 | 29.09 | 27.91 | 28.17 | 2,656,800 | -0.75(-2.59%) |
Dec 23, 2005 | 28.46 | 28.95 | 28.35 | 28.92 | 3,236,800 | +0.50(+1.76%) |
Dec 22, 2005 | 27.84 | 28.44 | 27.68 | 28.42 | 2,633,200 | +0.66(+2.36%) |
Dec 21, 2005 | 27.32 | 27.91 | 27.22 | 27.77 | 3,598,000 | +0.44(+1.61%) |
Dec 20, 2005 | 26.50 | 27.34 | 26.37 | 27.32 | 3,667,600 | +1.02(+3.90%) |
Dec 19, 2005 | 26.75 | 27.05 | 26.16 | 26.30 | 4,451,600 | -0.34(-1.29%) |
Dec 16, 2005 | 26.25 | 26.93 | 26.24 | 26.64 | 3,773,200 | +0.36(+1.35%) |
Dec 15, 2005 | 26.50 | 26.69 | 26.07 | 26.29 | 1,683,600 | -0.12(-0.45%) |
Dec 14, 2005 | 26.23 | 26.98 | 25.98 | 26.41 | 3,733,600 | +0.27(+1.01%) |
Dec 13, 2005 | 26.22 | 26.48 | 25.98 | 26.14 | 2,754,000 | -0.18(-0.66%) |
Dec 12, 2005 | 26.52 | 26.62 | 26.02 | 26.32 | 1,830,800 | -0.07(-0.25%) |
Dec 09, 2005 | 26.11 | 26.54 | 25.56 | 26.39 | 2,658,800 | +0.16(+0.61%) |
Dec 08, 2005 | 26.55 | 26.66 | 25.93 | 26.23 | 2,641,600 | -0.41(-1.54%) |
Dec 07, 2005 | 26.75 | 27.05 | 26.50 | 26.64 | 4,004,000 | -0.61(-2.26%) |
Dec 06, 2005 | 26.55 | 27.57 | 26.50 | 27.25 | 5,950,400 | +0.71(+2.69%) |
Dec 05, 2005 | 26.06 | 26.57 | 25.72 | 26.54 | 3,521,600 | +0.39(+1.47%) |
Dec 02, 2005 | 26.29 | 26.74 | 26.02 | 26.15 | 2,818,000 | -0.22(-0.83%) |
Dec 01, 2005 | 26.66 | 27.08 | 26.15 | 26.37 | 4,240,000 | -0.12(-0.45%) |
Nov 30, 2005 | 26.58 | 26.95 | 26.28 | 26.49 | 3,740,800 | -0.01(-0.04%) |
Nov 29, 2005 | 26.16 | 26.83 | 25.97 | 26.50 | 5,419,200 | +0.45(+1.73%) |
Nov 28, 2005 | 27.09 | 27.20 | 25.89 | 26.05 | 3,784,400 | -1.07(-3.95%) |
Nov 25, 2005 | 26.95 | 27.35 | 26.93 | 27.12 | 880,400 | +0.14(+0.52%) |
Nov 23, 2005 | 27.61 | 27.75 | 26.85 | 26.98 | 4,116,800 | -0.84(-3.02%) |
Nov 22, 2005 | 27.88 | 28.11 | 27.40 | 27.82 | 2,388,800 | -0.22(-0.78%) |
Nov 21, 2005 | 27.64 | 28.14 | 27.43 | 28.04 | 2,773,600 | +0.47(+1.72%) |
Nov 18, 2005 | 27.72 | 27.85 | 27.28 | 27.57 | 5,685,600 | -0.79(-2.77%) |
Nov 17, 2005 | 27.44 | 28.49 | 27.25 | 28.35 | 8,531,200 | +1.19(+4.38%) |
Nov 16, 2005 | 26.50 | 27.20 | 26.49 | 27.16 | 2,516,400 | +0.64(+2.41%) |
Nov 15, 2005 | 26.93 | 27.12 | 26.48 | 26.52 | 2,494,800 | -0.49(-1.81%) |
Nov 14, 2005 | 26.88 | 27.45 | 26.59 | 27.01 | 2,882,800 | +0.10(+0.37%) |
Nov 11, 2005 | 27.22 | 27.23 | 26.75 | 26.91 | 1,618,400 | -0.36(-1.34%) |
Nov 10, 2005 | 26.90 | 27.33 | 26.50 | 27.27 | 3,074,000 | +0.39(+1.45%) |
Nov 09, 2005 | 26.00 | 26.95 | 26.00 | 26.89 | 3,146,400 | +0.84(+3.21%) |
Nov 08, 2005 | 26.74 | 26.77 | 26.00 | 26.05 | 3,568,800 | -0.75(-2.82%) |
Nov 07, 2005 | 26.99 | 27.20 | 26.57 | 26.80 | 2,133,600 | -0.01(-0.04%) |
Nov 04, 2005 | 27.48 | 27.50 | 26.64 | 26.82 | 3,858,400 | -0.55(-2.03%) |
Nov 03, 2005 | 26.98 | 28.06 | 26.84 | 27.37 | 6,534,400 | +0.62(+2.32%) |
Nov 02, 2005 | 26.14 | 26.82 | 26.00 | 26.75 | 6,154,400 | +0.69(+2.65%) |
Nov 01, 2005 | 25.85 | 26.50 | 25.75 | 26.06 | 4,292,400 | +0.04(+0.17%) |
Oct 31, 2005 | 25.51 | 26.69 | 25.31 | 26.02 | 7,249,200 | +0.55(+2.16%) |
Oct 28, 2005 | 25.50 | 25.75 | 25.02 | 25.46 | 5,185,600 | -0.45(-1.72%) |
Oct 27, 2005 | 25.32 | 26.00 | 25.00 | 25.91 | 6,196,800 | +0.34(+1.33%) |
Oct 26, 2005 | 23.89 | 25.82 | 23.80 | 25.57 | 31,066,000 | +4.87(+23.53%) |
Oct 25, 2005 | 21.59 | 22.00 | 20.52 | 20.70 | 11,559,600 | -0.88(-4.08%) |
Oct 24, 2005 | 20.57 | 21.68 | 20.32 | 21.58 | 4,942,000 | +1.20(+5.91%) |
Oct 21, 2005 | 20.59 | 20.93 | 20.09 | 20.38 | 3,421,200 | -0.21(-1.02%) |
Oct 20, 2005 | 20.65 | 21.17 | 20.54 | 20.59 | 2,286,400 | -0.09(-0.44%) |
Oct 19, 2005 | 20.14 | 20.75 | 19.89 | 20.68 | 2,241,600 | +0.41(+2.00%) |
Oct 18, 2005 | 20.85 | 21.07 | 20.20 | 20.27 | 2,591,200 | -0.71(-3.38%) |
Oct 17, 2005 | 21.00 | 21.03 | 20.62 | 20.98 | 1,976,000 | -0.09(-0.45%) |
Oct 14, 2005 | 20.64 | 21.12 | 20.53 | 21.07 | 2,846,800 | +0.59(+2.86%) |
Oct 13, 2005 | 20.03 | 20.62 | 20.00 | 20.49 | 3,133,200 | +0.38(+1.91%) |
Oct 12, 2005 | 20.48 | 20.61 | 19.93 | 20.11 | 4,596,000 | -0.41(-2.00%) |
Oct 11, 2005 | 20.25 | 20.88 | 19.85 | 20.52 | 7,374,800 | +0.54(+2.68%) |
Oct 10, 2005 | 20.34 | 20.50 | 19.75 | 19.98 | 2,226,000 | -0.34(-1.67%) |
Oct 07, 2005 | 20.42 | 20.58 | 20.00 | 20.32 | 2,803,200 | +0.07(+0.32%) |
Oct 06, 2005 | 20.55 | 20.70 | 19.89 | 20.25 | 3,370,400 | -0.30(-1.48%) |
Oct 05, 2005 | 21.25 | 21.31 | 20.56 | 20.56 | 3,492,400 | -0.75(-3.52%) |
Oct 04, 2005 | 22.07 | 22.15 | 21.27 | 21.31 | 2,457,600 | -0.84(-3.77%) |
Oct 03, 2005 | 21.47 | 22.39 | 21.30 | 22.14 | 3,153,600 | +0.41(+1.89%) |
Sep 30, 2005 | 21.59 | 21.82 | 21.51 | 21.73 | 2,496,800 | +0.03(+0.14%) |
Sep 29, 2005 | 21.70 | 21.80 | 21.41 | 21.70 | 3,772,000 | -0.05(-0.21%) |
Sep 28, 2005 | 22.23 | 22.73 | 21.69 | 21.75 | 4,742,400 | -0.41(-1.85%) |
Sep 27, 2005 | 22.62 | 22.93 | 21.65 | 22.16 | 3,520,000 | -0.41(-1.84%) |
Sep 26, 2005 | 22.23 | 22.62 | 22.07 | 22.57 | 3,084,800 | +0.32(+1.44%) |
Sep 23, 2005 | 22.05 | 22.30 | 21.75 | 22.25 | 1,174,800 | +0.20(+0.91%) |
Sep 22, 2005 | 22.07 | 22.40 | 21.94 | 22.05 | 2,695,600 | -0.09(-0.43%) |
Sep 21, 2005 | 22.30 | 22.38 | 21.82 | 22.15 | 5,234,000 | +0.58(+2.69%) |
Sep 20, 2005 | 22.05 | 22.23 | 21.46 | 21.57 | 3,821,200 | -0.40(-1.82%) |
Sep 19, 2005 | 22.01 | 22.09 | 21.71 | 21.97 | 2,641,600 | -0.14(-0.61%) |
Sep 16, 2005 | 21.73 | 22.18 | 21.65 | 22.11 | 2,752,000 | +0.41(+1.91%) |
Sep 15, 2005 | 21.52 | 21.82 | 21.52 | 21.69 | 2,117,600 | +0.12(+0.56%) |
Sep 14, 2005 | 21.77 | 22.00 | 21.50 | 21.57 | 1,935,200 | -0.27(-1.26%) |
Sep 13, 2005 | 22.25 | 22.25 | 21.76 | 21.84 | 4,515,200 | -0.48(-2.17%) |
Sep 12, 2005 | 21.81 | 22.50 | 21.77 | 22.33 | 2,962,400 | +0.55(+2.55%) |
Sep 09, 2005 | 22.10 | 22.14 | 21.68 | 21.77 | 3,626,800 | -0.29(-1.29%) |
Sep 08, 2005 | 20.80 | 22.11 | 20.80 | 22.06 | 5,056,800 | +1.19(+5.70%) |
Sep 07, 2005 | 21.10 | 21.10 | 20.64 | 20.87 | 4,022,800 | -0.25(-1.21%) |
Sep 06, 2005 | 21.35 | 21.73 | 20.73 | 21.12 | 7,163,600 | +0.20(+0.93%) |
Sep 02, 2005 | 20.82 | 20.93 | 20.56 | 20.93 | 1,936,000 | +0.16(+0.77%) |
Sep 01, 2005 | 20.60 | 20.93 | 20.59 | 20.77 | 2,258,400 | +0.12(+0.61%) |
Aug 31, 2005 | 20.35 | 20.70 | 20.30 | 20.64 | 2,533,200 | +0.23(+1.13%) |
Aug 30, 2005 | 20.62 | 20.65 | 20.30 | 20.41 | 2,879,200 | -0.08(-0.39%) |
Aug 29, 2005 | 20.18 | 20.61 | 19.98 | 20.50 | 1,948,800 | +0.17(+0.84%) |
Aug 26, 2005 | 19.95 | 20.70 | 19.86 | 20.32 | 7,020,800 | +0.39(+1.98%) |
Aug 25, 2005 | 19.88 | 20.00 | 19.60 | 19.93 | 3,504,400 | +0.16(+0.78%) |
Aug 24, 2005 | 19.07 | 19.98 | 18.85 | 19.77 | 7,007,200 | +0.67(+3.53%) |
Aug 23, 2005 | 18.81 | 19.18 | 18.70 | 19.10 | 3,248,400 | +0.15(+0.79%) |
Aug 22, 2005 | 18.98 | 19.05 | 18.62 | 18.95 | 2,961,200 | +0.03(+0.16%) |
Aug 19, 2005 | 18.89 | 18.98 | 18.74 | 18.92 | 3,478,800 | +0.03(+0.13%) |
Aug 18, 2005 | 18.88 | 18.93 | 18.52 | 18.89 | 4,540,400 | +0.14(+0.77%) |
Aug 17, 2005 | 18.18 | 19.00 | 18.11 | 18.75 | 6,630,000 | +0.93(+5.25%) |
Aug 16, 2005 | 18.30 | 18.40 | 17.67 | 17.82 | 6,113,600 | -0.51(-2.81%) |
Aug 15, 2005 | 18.65 | 18.65 | 18.27 | 18.33 | 3,391,200 | -0.30(-1.58%) |
Aug 12, 2005 | 18.57 | 18.73 | 18.32 | 18.62 | 2,316,800 | -0.07(-0.37%) |
Aug 11, 2005 | 18.55 | 18.80 | 18.39 | 18.70 | 3,446,000 | +0.18(+1.00%) |
Aug 10, 2005 | 18.93 | 19.10 | 18.46 | 18.51 | 4,830,000 | -0.49(-2.58%) |
Aug 09, 2005 | 19.20 | 19.20 | 18.79 | 19.00 | 4,399,600 | -0.02(-0.13%) |
Aug 08, 2005 | 19.30 | 19.59 | 18.62 | 19.02 | 10,808,000 | +0.44(+2.37%) |
Aug 05, 2005 | 19.03 | 19.09 | 18.43 | 18.59 | 5,984,400 | -0.44(-2.31%) |
Aug 04, 2005 | 19.46 | 19.52 | 18.90 | 19.02 | 4,768,000 | -0.36(-1.83%) |
Aug 03, 2005 | 20.42 | 20.70 | 19.23 | 19.38 | 12,723,600 | -1.12(-5.46%) |
Aug 02, 2005 | 21.00 | 21.02 | 20.32 | 20.50 | 6,904,400 | -0.59(-2.77%) |
Aug 01, 2005 | 21.20 | 21.32 | 21.00 | 21.09 | 2,454,000 | -0.00(-0.02%) |
Jul 29, 2005 | 21.49 | 21.57 | 21.04 | 21.09 | 2,477,600 | -0.38(-1.75%) |
Jul 28, 2005 | 21.62 | 21.66 | 21.31 | 21.46 | 4,112,400 | -0.06(-0.28%) |
Jul 27, 2005 | 21.23 | 21.67 | 21.09 | 21.52 | 4,716,400 | +0.46(+2.18%) |
Jul 26, 2005 | 21.00 | 21.43 | 20.71 | 21.07 | 6,083,600 | +0.18(+0.86%) |
Jul 25, 2005 | 21.07 | 21.15 | 20.70 | 20.89 | 4,529,600 | +0.02(+0.10%) |
Jul 22, 2005 | 20.55 | 20.98 | 20.50 | 20.86 | 9,492,000 | +0.40(+1.98%) |
Jul 21, 2005 | 22.80 | 22.80 | 20.11 | 20.46 | 52,481,200 | -4.41(-17.75%) |
Jul 20, 2005 | 25.45 | 25.57 | 24.52 | 24.88 | 10,788,800 | -0.75(-2.91%) |
Jul 19, 2005 | 25.05 | 25.62 | 24.89 | 25.62 | 3,100,400 | +0.72(+2.89%) |
Jul 18, 2005 | 24.70 | 25.46 | 24.50 | 24.90 | 6,748,800 | -0.07(-0.28%) |
Jul 15, 2005 | 24.12 | 25.05 | 24.00 | 24.97 | 4,398,800 | +0.88(+3.65%) |
Jul 14, 2005 | 24.00 | 24.78 | 23.89 | 24.09 | 4,220,800 | +0.36(+1.50%) |
Jul 13, 2005 | 23.62 | 24.12 | 23.52 | 23.73 | 3,370,000 | +0.11(+0.47%) |
Jul 12, 2005 | 24.27 | 24.27 | 23.57 | 23.62 | 5,390,800 | -0.39(-1.60%) |
Jul 11, 2005 | 24.02 | 24.07 | 23.62 | 24.01 | 2,563,200 | +0.12(+0.48%) |
Jul 08, 2005 | 23.55 | 24.01 | 23.25 | 23.89 | 5,548,000 | +0.39(+1.68%) |
Jul 07, 2005 | 22.88 | 23.62 | 22.88 | 23.50 | 2,394,800 | +0.09(+0.36%) |
Jul 06, 2005 | 23.64 | 23.84 | 23.26 | 23.41 | 2,392,400 | -0.34(-1.43%) |
Jul 05, 2005 | 23.00 | 23.77 | 22.87 | 23.75 | 4,736,000 | +0.79(+3.42%) |
Jul 01, 2005 | 23.22 | 23.32 | 22.70 | 22.97 | 4,548,800 | -0.67(-2.81%) |
Jun 30, 2005 | 23.36 | 23.99 | 23.35 | 23.64 | 6,457,600 | +0.53(+2.27%) |
Jun 29, 2005 | 22.54 | 23.34 | 22.54 | 23.11 | 5,365,600 | +0.60(+2.67%) |
Jun 28, 2005 | 22.30 | 22.56 | 21.91 | 22.51 | 6,665,200 | +0.32(+1.44%) |
Jun 27, 2005 | 22.80 | 22.97 | 21.98 | 22.19 | 5,732,800 | -0.65(-2.87%) |
Jun 24, 2005 | 23.25 | 23.75 | 22.68 | 22.84 | 7,490,000 | -0.46(-1.99%) |
Jun 23, 2005 | 23.02 | 23.82 | 22.95 | 23.31 | 12,695,600 | +0.29(+1.28%) |
Jun 22, 2005 | 23.84 | 24.02 | 22.95 | 23.02 | 4,409,600 | -0.66(-2.81%) |
Jun 21, 2005 | 23.21 | 23.88 | 23.13 | 23.68 | 6,169,600 | +0.45(+1.92%) |
Jun 20, 2005 | 23.40 | 23.57 | 22.85 | 23.23 | 4,855,600 | -0.33(-1.40%) |
Jun 17, 2005 | 24.45 | 24.55 | 23.41 | 23.57 | 5,333,200 | -0.75(-3.10%) |
Jun 16, 2005 | 23.45 | 24.66 | 23.45 | 24.32 | 6,117,600 | +0.79(+3.36%) |
Jun 15, 2005 | 24.41 | 24.57 | 23.20 | 23.53 | 5,835,600 | -0.82(-3.37%) |
Jun 14, 2005 | 23.98 | 24.88 | 23.81 | 24.35 | 13,642,800 | -0.93(-3.68%) |
Jun 13, 2005 | 25.47 | 25.82 | 25.22 | 25.28 | 2,379,600 | -0.31(-1.23%) |
Jun 10, 2005 | 25.74 | 25.81 | 25.12 | 25.59 | 1,809,200 | -0.03(-0.12%) |
Jun 09, 2005 | 25.49 | 25.88 | 25.20 | 25.62 | 2,020,000 | +0.18(+0.69%) |
Jun 08, 2005 | 26.41 | 26.81 | 25.39 | 25.45 | 4,086,400 | -0.77(-2.92%) |
Jun 07, 2005 | 25.23 | 27.00 | 25.23 | 26.21 | 6,818,400 | +0.88(+3.45%) |
Jun 06, 2005 | 25.36 | 25.59 | 25.15 | 25.34 | 2,143,200 | +0.05(+0.20%) |
Jun 03, 2005 | 25.39 | 25.78 | 24.98 | 25.29 | 3,186,400 | +0.00(+0.02%) |
Jun 02, 2005 | 25.48 | 25.55 | 24.55 | 25.29 | 5,044,400 | -0.18(-0.71%) |
Jun 01, 2005 | 25.50 | 26.14 | 25.27 | 25.46 | 3,841,200 | -0.14(-0.55%) |
May 31, 2005 | 25.69 | 25.73 | 25.18 | 25.61 | 3,202,400 | -0.28(-1.08%) |
May 27, 2005 | 25.16 | 25.94 | 25.07 | 25.89 | 2,582,000 | +0.60(+2.35%) |
May 26, 2005 | 25.61 | 26.11 | 24.88 | 25.29 | 4,136,400 | -0.35(-1.37%) |
May 25, 2005 | 24.99 | 26.25 | 24.90 | 25.64 | 6,167,600 | +0.53(+2.09%) |
May 24, 2005 | 24.69 | 25.35 | 24.50 | 25.11 | 3,263,600 | +0.32(+1.31%) |
May 23, 2005 | 24.77 | 25.22 | 24.52 | 24.79 | 2,403,200 | -0.02(-0.06%) |
May 20, 2005 | 24.88 | 24.98 | 24.46 | 24.80 | 2,230,400 | -0.12(-0.48%) |
May 19, 2005 | 24.57 | 25.41 | 24.09 | 24.93 | 4,639,600 | -0.07(-0.28%) |
May 18, 2005 | 23.49 | 25.10 | 23.40 | 25.00 | 8,683,600 | +1.54(+6.57%) |
May 17, 2005 | 23.09 | 23.45 | 22.82 | 23.45 | 2,734,000 | +0.30(+1.32%) |
May 16, 2005 | 22.82 | 23.32 | 22.61 | 23.15 | 5,224,000 | +0.48(+2.12%) |
May 13, 2005 | 21.78 | 22.82 | 21.77 | 22.67 | 9,845,600 | +1.39(+6.53%) |
May 12, 2005 | 21.66 | 21.93 | 21.16 | 21.28 | 3,039,200 | -0.39(-1.80%) |
May 11, 2005 | 21.82 | 21.95 | 21.31 | 21.67 | 4,376,800 | -0.15(-0.69%) |
May 10, 2005 | 22.05 | 22.39 | 21.27 | 21.82 | 4,182,400 | -0.26(-1.18%) |
May 09, 2005 | 22.22 | 22.50 | 21.68 | 22.08 | 2,326,800 | -0.18(-0.81%) |
May 06, 2005 | 22.09 | 22.30 | 21.89 | 22.26 | 4,221,600 | +0.24(+1.09%) |
May 05, 2005 | 22.33 | 22.33 | 21.80 | 22.02 | 3,654,800 | -0.29(-1.28%) |
May 04, 2005 | 21.25 | 22.43 | 21.16 | 22.30 | 4,665,600 | +1.01(+4.74%) |
May 03, 2005 | 21.16 | 21.70 | 20.79 | 21.30 | 2,998,800 | +0.18(+0.85%) |
May 02, 2005 | 21.29 | 21.48 | 20.77 | 21.11 | 3,694,400 | -0.28(-1.29%) |
Apr 29, 2005 | 20.93 | 21.55 | 20.71 | 21.39 | 4,468,800 | +0.52(+2.47%) |
Apr 28, 2005 | 21.26 | 21.71 | 20.80 | 20.88 | 5,249,200 | -0.50(-2.34%) |
Apr 27, 2005 | 21.16 | 21.75 | 20.65 | 21.38 | 7,718,000 | -1.16(-5.15%) |
Apr 26, 2005 | 23.00 | 23.32 | 22.46 | 22.54 | 3,477,600 | -0.47(-2.04%) |
Apr 25, 2005 | 22.73 | 23.18 | 22.62 | 23.00 | 3,174,400 | +0.62(+2.79%) |
Apr 22, 2005 | 22.89 | 23.07 | 21.98 | 22.38 | 4,552,800 | -0.51(-2.23%) |
Apr 21, 2005 | 22.50 | 22.93 | 21.12 | 22.89 | 22,405,600 | -0.70(-2.97%) |
Apr 20, 2005 | 23.67 | 24.38 | 23.25 | 23.59 | 10,968,800 | +0.57(+2.45%) |
Apr 19, 2005 | 22.39 | 23.61 | 22.39 | 23.02 | 5,396,800 | +0.87(+3.93%) |
Apr 18, 2005 | 22.11 | 22.64 | 21.66 | 22.16 | 4,551,200 | +0.07(+0.32%) |
Apr 15, 2005 | 23.00 | 23.05 | 21.89 | 22.09 | 8,352,800 | -1.07(-4.64%) |
Apr 14, 2005 | 23.75 | 23.80 | 22.93 | 23.16 | 5,626,800 | -0.48(-2.05%) |
Apr 13, 2005 | 24.07 | 24.62 | 23.47 | 23.64 | 3,967,600 | -0.64(-2.62%) |
Apr 12, 2005 | 24.48 | 24.52 | 23.56 | 24.28 | 8,171,600 | -0.28(-1.14%) |
Apr 11, 2005 | 25.18 | 25.33 | 24.52 | 24.56 | 2,732,000 | -0.64(-2.56%) |
Apr 08, 2005 | 25.43 | 25.73 | 25.00 | 25.20 | 3,185,600 | -0.25(-0.98%) |
Apr 07, 2005 | 25.18 | 25.45 | 24.89 | 25.45 | 2,841,200 | +0.24(+0.97%) |
Apr 06, 2005 | 25.55 | 25.83 | 25.11 | 25.21 | 2,714,000 | -0.41(-1.62%) |
Apr 05, 2005 | 25.75 | 26.04 | 25.30 | 25.62 | 3,522,000 | -0.15(-0.58%) |
Apr 04, 2005 | 25.08 | 25.82 | 24.95 | 25.77 | 5,222,800 | +0.63(+2.53%) |