Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.29 | 25.29 | 24.69 | 24.88 | 2,541,899 | -0.39(-1.55%) |
Mar 30, 2006 | 25.55 | 25.76 | 25.22 | 25.27 | 2,429,518 | -0.38(-1.48%) |
Mar 29, 2006 | 25.38 | 25.78 | 25.33 | 25.65 | 3,150,313 | +0.13(+0.50%) |
Mar 28, 2006 | 25.93 | 25.93 | 25.52 | 25.53 | 2,467,088 | -0.40(-1.54%) |
Mar 27, 2006 | 26.05 | 26.12 | 25.81 | 25.93 | 1,844,937 | -0.21(-0.81%) |
Mar 24, 2006 | 25.99 | 26.22 | 25.97 | 26.14 | 3,249,288 | +0.11(+0.42%) |
Mar 23, 2006 | 25.74 | 26.09 | 25.53 | 26.03 | 2,599,662 | +0.18(+0.70%) |
Mar 22, 2006 | 25.97 | 26.04 | 25.67 | 25.85 | 2,167,185 | -0.16(-0.63%) |
Mar 21, 2006 | 26.20 | 26.22 | 25.83 | 26.01 | 3,400,894 | -0.28(-1.08%) |
Mar 20, 2006 | 26.17 | 26.57 | 26.11 | 26.29 | 3,134,589 | +0.10(+0.39%) |
Mar 17, 2006 | 26.46 | 26.55 | 26.00 | 26.19 | 3,263,356 | -0.15(-0.57%) |
Mar 16, 2006 | 26.39 | 26.58 | 26.32 | 26.34 | 2,201,611 | +0.07(+0.28%) |
Mar 15, 2006 | 25.98 | 26.27 | 25.81 | 26.27 | 1,954,504 | +0.20(+0.76%) |
Mar 14, 2006 | 25.74 | 26.13 | 25.62 | 26.07 | 2,651,466 | +0.25(+0.96%) |
Mar 13, 2006 | 25.67 | 25.88 | 25.52 | 25.82 | 2,248,946 | +0.11(+0.45%) |
Mar 10, 2006 | 25.44 | 25.78 | 25.29 | 25.71 | 2,855,540 | +0.27(+1.05%) |
Mar 09, 2006 | 25.95 | 25.97 | 25.42 | 25.44 | 2,056,293 | -0.44(-1.70%) |
Mar 08, 2006 | 25.89 | 26.10 | 25.18 | 25.88 | 3,759,058 | -0.30(-1.13%) |
Mar 07, 2006 | 26.76 | 26.77 | 25.89 | 26.18 | 2,418,428 | +0.06(+0.23%) |
Mar 06, 2006 | 26.72 | 26.74 | 26.06 | 26.12 | 1,462,940 | -0.60(-2.26%) |
Mar 03, 2006 | 26.58 | 26.90 | 26.49 | 26.72 | 1,615,209 | +0.00(+0.00%) |
Mar 02, 2006 | 26.58 | 26.83 | 26.29 | 26.72 | 1,823,586 | -0.04(-0.14%) |
Mar 01, 2006 | 26.90 | 26.92 | 26.61 | 26.76 | 1,995,882 | -0.04(-0.16%) |
Feb 28, 2006 | 27.17 | 27.13 | 26.67 | 26.80 | 2,025,177 | -0.37(-1.36%) |
Feb 27, 2006 | 27.17 | 27.40 | 26.86 | 27.17 | 2,263,346 | -0.02(-0.09%) |
Feb 24, 2006 | 27.13 | 27.33 | 27.09 | 27.19 | 1,393,426 | +0.02(+0.09%) |
Feb 23, 2006 | 27.21 | 27.33 | 27.03 | 27.17 | 2,217,003 | -0.15(-0.55%) |
Feb 22, 2006 | 26.58 | 27.35 | 26.56 | 27.32 | 2,706,746 | +0.74(+2.77%) |
Feb 21, 2006 | 26.74 | 26.86 | 26.53 | 26.58 | 1,644,670 | -0.06(-0.23%) |
Feb 17, 2006 | 26.62 | 27.00 | 26.52 | 26.64 | 2,156,426 | -0.02(-0.09%) |
Feb 16, 2006 | 26.39 | 26.71 | 26.37 | 26.67 | 2,416,442 | +0.17(+0.64%) |
Feb 15, 2006 | 26.32 | 26.70 | 26.32 | 26.50 | 3,012,609 | +0.14(+0.55%) |
Feb 14, 2006 | 26.35 | 26.46 | 26.05 | 26.35 | 1,844,440 | +0.02(+0.09%) |
Feb 13, 2006 | 26.40 | 26.44 | 26.17 | 26.33 | 1,762,182 | +0.22(+0.83%) |
Feb 10, 2006 | 26.19 | 26.51 | 25.81 | 26.11 | 1,457,479 | -0.16(-0.60%) |
Feb 09, 2006 | 26.11 | 26.47 | 26.02 | 26.27 | 1,591,707 | +0.17(+0.65%) |
Feb 08, 2006 | 25.93 | 26.11 | 25.74 | 26.10 | 2,929,523 | +0.12(+0.47%) |
Feb 07, 2006 | 25.96 | 26.07 | 25.84 | 25.98 | 2,072,182 | -0.04(-0.16%) |
Feb 06, 2006 | 25.93 | 26.16 | 25.89 | 26.02 | 2,166,026 | +0.02(+0.09%) |
Feb 03, 2006 | 26.14 | 26.16 | 25.86 | 26.00 | 2,012,433 | -0.31(-1.17%) |
Feb 02, 2006 | 26.40 | 26.52 | 26.05 | 26.31 | 2,254,408 | -0.18(-0.68%) |
Feb 01, 2006 | 26.43 | 26.55 | 26.19 | 26.49 | 2,764,840 | +0.01(+0.05%) |
Jan 31, 2006 | 26.54 | 26.64 | 26.37 | 26.48 | 3,062,923 | -0.30(-1.11%) |
Jan 30, 2006 | 26.91 | 26.91 | 26.62 | 26.77 | 2,918,599 | -0.21(-0.78%) |
Jan 27, 2006 | 27.32 | 27.57 | 26.87 | 26.98 | 3,745,982 | -0.34(-1.26%) |
Jan 26, 2006 | 27.42 | 28.03 | 27.13 | 27.33 | 1,941,926 | -0.10(-0.35%) |
Jan 25, 2006 | 27.93 | 28.09 | 27.33 | 27.42 | 2,282,214 | -0.49(-1.75%) |
Jan 24, 2006 | 27.66 | 28.00 | 27.58 | 27.91 | 1,324,243 | +0.34(+1.25%) |
Jan 23, 2006 | 27.79 | 27.96 | 27.47 | 27.57 | 1,862,812 | -0.19(-0.70%) |
Jan 20, 2006 | 27.88 | 28.15 | 27.59 | 27.76 | 3,589,245 | -0.07(-0.26%) |
Jan 19, 2006 | 27.55 | 27.88 | 27.32 | 27.84 | 2,388,637 | +0.20(+0.72%) |
Jan 18, 2006 | 27.98 | 28.16 | 27.55 | 27.64 | 3,232,240 | -0.34(-1.23%) |
Jan 17, 2006 | 27.51 | 28.06 | 27.43 | 27.98 | 1,748,776 | +0.33(+1.18%) |
Jan 13, 2006 | 27.62 | 27.73 | 27.42 | 27.65 | 1,607,099 | +0.13(+0.46%) |
Jan 12, 2006 | 27.48 | 27.73 | 27.35 | 27.53 | 2,696,981 | +0.22(+0.80%) |
Jan 11, 2006 | 27.45 | 27.70 | 27.24 | 27.31 | 3,313,836 | -0.05(-0.20%) |
Jan 10, 2006 | 26.73 | 27.44 | 26.66 | 27.36 | 3,569,383 | +0.49(+1.82%) |
Jan 09, 2006 | 27.12 | 27.22 | 26.83 | 26.87 | 1,617,361 | -0.32(-1.18%) |
Jan 06, 2006 | 27.13 | 27.24 | 26.89 | 27.19 | 2,442,758 | +0.11(+0.40%) |
Jan 05, 2006 | 27.55 | 27.79 | 27.01 | 27.09 | 3,184,408 | -0.25(-0.93%) |
Jan 04, 2006 | 27.18 | 27.79 | 26.66 | 27.34 | 3,891,300 | +0.29(+1.07%) |
Jan 03, 2006 | 26.38 | 27.07 | 26.08 | 27.05 | 2,737,531 | +0.70(+2.66%) |
Dec 30, 2005 | 26.31 | 26.42 | 26.09 | 26.35 | 1,723,618 | -0.19(-0.71%) |
Dec 29, 2005 | 26.08 | 26.68 | 26.06 | 26.54 | 2,382,182 | +0.54(+2.07%) |
Dec 28, 2005 | 25.90 | 26.12 | 25.68 | 26.00 | 2,976,031 | -0.19(-0.72%) |
Dec 27, 2005 | 26.56 | 26.72 | 26.14 | 26.19 | 2,941,605 | -0.23(-0.87%) |
Dec 23, 2005 | 26.49 | 26.61 | 26.13 | 26.42 | 1,580,949 | -0.07(-0.27%) |
Dec 22, 2005 | 26.54 | 26.63 | 26.32 | 26.49 | 2,447,889 | -0.14(-0.54%) |
Dec 21, 2005 | 27.01 | 27.16 | 26.52 | 26.63 | 2,255,898 | -0.44(-1.63%) |
Dec 20, 2005 | 26.98 | 27.29 | 26.76 | 27.07 | 4,071,209 | -0.66(-2.37%) |
Dec 19, 2005 | 28.38 | 28.46 | 27.68 | 27.73 | 1,934,974 | -0.71(-2.51%) |
Dec 16, 2005 | 28.33 | 28.58 | 28.33 | 28.45 | 1,830,703 | +0.15(+0.51%) |
Dec 15, 2005 | 28.24 | 28.40 | 28.14 | 28.30 | 1,762,844 | +0.08(+0.30%) |
Dec 14, 2005 | 27.97 | 28.38 | 27.97 | 28.22 | 1,466,251 | +0.37(+1.32%) |
Dec 13, 2005 | 27.81 | 27.93 | 27.58 | 27.85 | 1,931,333 | -0.01(-0.02%) |
Dec 12, 2005 | 27.96 | 28.06 | 27.72 | 27.85 | 3,306,388 | -0.09(-0.32%) |
Dec 09, 2005 | 27.49 | 27.98 | 27.43 | 27.94 | 1,956,325 | +0.51(+1.87%) |
Dec 08, 2005 | 27.04 | 27.68 | 27.04 | 27.43 | 2,090,885 | +0.33(+1.23%) |
Dec 07, 2005 | 27.54 | 27.60 | 27.02 | 27.10 | 1,661,056 | -0.49(-1.77%) |
Dec 06, 2005 | 27.79 | 27.85 | 27.47 | 27.59 | 1,749,603 | -0.11(-0.41%) |
Dec 05, 2005 | 27.67 | 27.76 | 27.25 | 27.70 | 1,807,035 | +0.13(+0.48%) |
Dec 02, 2005 | 27.57 | 27.66 | 27.33 | 27.57 | 1,166,347 | -0.10(-0.35%) |
Dec 01, 2005 | 27.38 | 27.70 | 27.36 | 27.67 | 1,929,678 | +0.40(+1.48%) |
Nov 30, 2005 | 27.45 | 27.55 | 27.20 | 27.26 | 2,168,343 | -0.07(-0.27%) |
Nov 29, 2005 | 27.29 | 27.65 | 27.29 | 27.33 | 1,844,606 | +0.14(+0.51%) |
Nov 28, 2005 | 27.03 | 27.65 | 26.90 | 27.19 | 2,986,292 | +0.04(+0.13%) |
Nov 25, 2005 | 27.31 | 27.54 | 27.09 | 27.16 | 587,559 | -0.04(-0.13%) |
Nov 23, 2005 | 27.02 | 27.40 | 26.87 | 27.19 | 1,713,357 | +0.34(+1.26%) |
Nov 22, 2005 | 26.66 | 26.87 | 26.52 | 26.86 | 1,870,260 | +0.16(+0.59%) |
Nov 21, 2005 | 26.54 | 26.74 | 26.49 | 26.70 | 1,500,346 | +0.19(+0.73%) |
Nov 18, 2005 | 26.78 | 26.78 | 26.11 | 26.51 | 2,562,587 | +0.04(+0.16%) |
Nov 17, 2005 | 26.13 | 26.50 | 26.01 | 26.46 | 1,984,296 | +0.48(+1.86%) |
Nov 16, 2005 | 25.88 | 26.11 | 25.71 | 25.98 | 2,169,502 | +0.05(+0.21%) |
Nov 15, 2005 | 25.46 | 26.10 | 25.41 | 25.93 | 2,753,586 | +0.37(+1.44%) |
Nov 14, 2005 | 25.32 | 25.61 | 25.12 | 25.56 | 2,960,473 | +0.24(+0.95%) |
Nov 11, 2005 | 25.62 | 25.64 | 24.97 | 25.32 | 2,497,873 | -0.43(-1.69%) |
Nov 10, 2005 | 26.22 | 26.31 | 25.47 | 25.75 | 2,940,943 | -0.42(-1.59%) |
Nov 09, 2005 | 25.96 | 26.37 | 25.95 | 26.17 | 3,163,222 | +0.21(+0.81%) |
Nov 08, 2005 | 25.94 | 26.29 | 25.77 | 25.96 | 2,943,922 | -0.03(-0.12%) |
Nov 07, 2005 | 26.03 | 26.40 | 25.65 | 25.99 | 3,103,639 | -0.04(-0.16%) |
Nov 04, 2005 | 26.68 | 27.04 | 25.91 | 26.03 | 3,742,341 | -0.01(-0.05%) |
Nov 03, 2005 | 26.29 | 26.34 | 25.95 | 26.04 | 3,009,464 | -0.12(-0.46%) |
Nov 02, 2005 | 26.03 | 26.34 | 25.83 | 26.16 | 2,286,683 | -0.07(-0.25%) |
Nov 01, 2005 | 26.58 | 26.59 | 26.05 | 26.23 | 2,820,948 | -0.21(-0.80%) |
Oct 31, 2005 | 26.12 | 26.58 | 26.10 | 26.44 | 2,608,268 | +0.40(+1.55%) |
Oct 28, 2005 | 24.95 | 26.04 | 25.06 | 26.03 | 2,356,859 | +1.08(+4.33%) |
Oct 27, 2005 | 25.62 | 25.68 | 24.95 | 24.95 | 1,427,521 | -0.60(-2.34%) |
Oct 26, 2005 | 25.73 | 25.95 | 25.39 | 25.55 | 3,549,357 | -0.39(-1.49%) |
Oct 25, 2005 | 25.37 | 25.94 | 25.32 | 25.94 | 3,659,090 | +0.51(+2.00%) |
Oct 24, 2005 | 24.95 | 25.46 | 24.47 | 25.43 | 2,833,030 | +0.57(+2.31%) |
Oct 21, 2005 | 24.85 | 25.07 | 24.50 | 24.86 | 3,161,071 | +0.13(+0.51%) |
Oct 20, 2005 | 26.04 | 26.10 | 24.48 | 24.73 | 4,008,812 | -1.39(-5.32%) |
Oct 19, 2005 | 26.17 | 26.25 | 25.43 | 26.12 | 3,036,773 | +0.08(+0.32%) |
Oct 18, 2005 | 26.73 | 26.89 | 25.93 | 26.03 | 1,945,898 | -0.69(-2.60%) |
Oct 17, 2005 | 26.35 | 26.84 | 26.19 | 26.73 | 1,678,434 | +0.45(+1.70%) |
Oct 14, 2005 | 26.18 | 26.37 | 25.85 | 26.28 | 2,574,835 | +0.27(+1.05%) |
Oct 13, 2005 | 26.49 | 26.68 | 25.73 | 26.01 | 3,731,583 | -0.57(-2.16%) |
Oct 12, 2005 | 27.15 | 27.61 | 26.57 | 26.58 | 2,927,040 | -0.54(-2.00%) |
Oct 11, 2005 | 27.01 | 27.32 | 26.90 | 27.13 | 3,017,077 | +0.36(+1.35%) |
Oct 10, 2005 | 27.49 | 27.49 | 26.68 | 26.77 | 2,387,147 | -0.83(-3.00%) |
Oct 07, 2005 | 26.92 | 27.64 | 26.79 | 27.59 | 2,542,892 | +0.68(+2.54%) |
Oct 06, 2005 | 27.61 | 27.62 | 26.46 | 26.91 | 4,753,606 | -0.61(-2.22%) |
Oct 05, 2005 | 28.42 | 28.52 | 27.50 | 27.52 | 2,714,691 | -1.06(-3.70%) |
Oct 04, 2005 | 29.56 | 29.70 | 28.48 | 28.58 | 2,920,420 | -0.98(-3.31%) |
Oct 03, 2005 | 28.57 | 29.62 | 28.57 | 29.56 | 3,810,862 | +0.99(+3.47%) |
Sep 30, 2005 | 28.69 | 28.74 | 28.38 | 28.57 | 3,201,952 | -0.13(-0.46%) |
Sep 29, 2005 | 28.17 | 28.78 | 28.11 | 28.70 | 4,177,301 | +0.54(+1.93%) |
Sep 28, 2005 | 27.66 | 28.26 | 27.79 | 28.16 | 4,584,786 | +0.50(+1.79%) |
Sep 27, 2005 | 27.73 | 27.79 | 27.42 | 27.66 | 1,826,069 | +0.00(+0.00%) |
Sep 26, 2005 | 27.58 | 27.78 | 27.49 | 27.66 | 1,274,094 | +0.25(+0.93%) |
Sep 23, 2005 | 27.41 | 27.68 | 27.19 | 27.41 | 2,541,402 | +0.19(+0.71%) |
Sep 22, 2005 | 27.61 | 27.61 | 27.10 | 27.21 | 3,032,304 | -0.40(-1.44%) |
Sep 21, 2005 | 27.90 | 28.17 | 27.19 | 27.61 | 3,613,575 | -0.35(-1.25%) |
Sep 20, 2005 | 28.17 | 28.39 | 27.93 | 27.96 | 1,581,776 | -0.25(-0.90%) |
Sep 19, 2005 | 28.22 | 28.34 | 27.99 | 28.22 | 1,523,021 | -0.03(-0.11%) |
Sep 16, 2005 | 28.16 | 28.32 | 27.67 | 28.25 | 3,091,226 | +0.15(+0.54%) |
Sep 15, 2005 | 28.08 | 28.16 | 27.91 | 28.09 | 2,203,266 | +0.12(+0.43%) |
Sep 14, 2005 | 28.06 | 28.18 | 27.85 | 27.97 | 2,196,314 | -0.01(-0.02%) |
Sep 13, 2005 | 27.91 | 28.20 | 27.88 | 27.98 | 2,862,988 | -0.23(-0.81%) |
Sep 12, 2005 | 28.42 | 28.54 | 28.09 | 28.21 | 2,217,003 | -0.28(-0.98%) |
Sep 09, 2005 | 27.86 | 28.68 | 27.85 | 28.49 | 3,606,127 | +0.58(+2.08%) |
Sep 08, 2005 | 28.19 | 28.46 | 27.85 | 27.91 | 3,365,144 | -0.08(-0.28%) |
Sep 07, 2005 | 27.70 | 27.99 | 27.56 | 27.99 | 2,083,106 | +0.30(+1.07%) |
Sep 06, 2005 | 27.53 | 28.13 | 27.46 | 27.69 | 2,710,388 | +0.39(+1.42%) |
Sep 02, 2005 | 27.19 | 27.62 | 26.44 | 27.30 | 1,554,136 | -0.10(-0.35%) |
Sep 01, 2005 | 27.24 | 27.49 | 26.86 | 27.40 | 2,788,839 | +0.19(+0.71%) |
Aug 31, 2005 | 26.77 | 27.27 | 26.50 | 27.21 | 3,500,697 | +0.53(+1.99%) |
Aug 30, 2005 | 26.71 | 27.04 | 26.46 | 26.68 | 3,941,615 | +0.07(+0.27%) |
Aug 29, 2005 | 26.13 | 26.67 | 25.95 | 26.60 | 2,513,762 | +0.35(+1.34%) |
Aug 26, 2005 | 26.42 | 26.51 | 25.91 | 26.25 | 2,806,052 | -0.06(-0.23%) |
Aug 25, 2005 | 25.92 | 26.32 | 25.88 | 26.31 | 2,589,235 | +0.53(+2.06%) |
Aug 24, 2005 | 25.49 | 26.08 | 25.49 | 25.78 | 3,030,153 | +0.43(+1.69%) |
Aug 23, 2005 | 25.39 | 25.61 | 25.24 | 25.35 | 1,893,266 | +0.01(+0.02%) |
Aug 22, 2005 | 25.52 | 25.61 | 25.24 | 25.35 | 2,791,653 | -0.01(-0.05%) |
Aug 19, 2005 | 25.23 | 25.39 | 25.10 | 25.36 | 2,463,944 | +0.40(+1.62%) |
Aug 18, 2005 | 24.77 | 25.06 | 24.55 | 24.95 | 3,162,064 | +0.21(+0.83%) |
Aug 17, 2005 | 24.61 | 24.75 | 24.32 | 24.75 | 1,416,929 | +0.11(+0.47%) |
Aug 16, 2005 | 25.01 | 25.06 | 24.63 | 24.63 | 1,527,489 | -0.35(-1.40%) |
Aug 15, 2005 | 24.91 | 25.07 | 24.78 | 24.98 | 1,747,617 | -0.02(-0.07%) |
Aug 12, 2005 | 25.09 | 25.21 | 24.82 | 25.00 | 1,482,471 | -0.08(-0.31%) |
Aug 11, 2005 | 24.93 | 25.33 | 24.77 | 25.08 | 3,383,516 | +0.22(+0.87%) |
Aug 10, 2005 | 24.44 | 25.09 | 24.20 | 24.86 | 4,640,563 | +0.69(+2.87%) |
Aug 09, 2005 | 24.35 | 24.93 | 24.08 | 24.17 | 4,370,120 | -0.10(-0.42%) |
Aug 08, 2005 | 24.50 | 24.92 | 24.18 | 24.27 | 2,890,462 | -0.35(-1.42%) |
Aug 05, 2005 | 24.75 | 24.75 | 24.44 | 24.62 | 1,975,690 | -0.24(-0.97%) |
Aug 04, 2005 | 24.97 | 25.00 | 24.68 | 24.86 | 1,780,223 | -0.06(-0.24%) |
Aug 03, 2005 | 24.80 | 25.35 | 24.76 | 24.92 | 2,210,879 | +0.13(+0.51%) |
Aug 02, 2005 | 24.39 | 24.88 | 24.39 | 24.80 | 2,248,119 | +0.49(+2.01%) |
Aug 01, 2005 | 24.59 | 24.69 | 24.27 | 24.31 | 1,809,187 | -0.39(-1.59%) |
Jul 29, 2005 | 24.64 | 24.77 | 24.57 | 24.70 | 1,191,835 | +0.03(+0.12%) |
Jul 28, 2005 | 24.69 | 24.77 | 24.54 | 24.67 | 1,745,631 | +0.10(+0.42%) |
Jul 27, 2005 | 24.23 | 24.57 | 24.20 | 24.57 | 2,484,798 | +0.44(+1.83%) |
Jul 26, 2005 | 24.32 | 24.41 | 24.13 | 24.13 | 1,429,673 | -0.14(-0.60%) |
Jul 25, 2005 | 24.05 | 24.46 | 24.05 | 24.27 | 2,571,690 | +0.22(+0.90%) |
Jul 22, 2005 | 23.99 | 24.13 | 23.81 | 24.05 | 2,311,840 | +0.16(+0.66%) |
Jul 21, 2005 | 24.38 | 24.42 | 23.81 | 23.90 | 2,672,651 | -0.48(-1.98%) |
Jul 20, 2005 | 24.09 | 24.42 | 23.96 | 24.38 | 3,398,246 | +0.36(+1.51%) |
Jul 19, 2005 | 24.23 | 24.29 | 23.94 | 24.02 | 2,277,083 | -0.21(-0.87%) |
Jul 18, 2005 | 24.27 | 24.34 | 24.12 | 24.23 | 2,029,646 | -0.06(-0.25%) |
Jul 15, 2005 | 24.31 | 24.43 | 24.14 | 24.29 | 2,514,755 | -0.07(-0.30%) |
Jul 14, 2005 | 24.69 | 24.87 | 24.25 | 24.36 | 1,979,827 | -0.33(-1.35%) |
Jul 13, 2005 | 24.84 | 24.96 | 24.69 | 24.69 | 2,270,297 | -0.19(-0.75%) |
Jul 12, 2005 | 24.68 | 25.00 | 24.66 | 24.88 | 2,469,571 | +0.35(+1.43%) |
Jul 11, 2005 | 24.39 | 24.64 | 24.35 | 24.53 | 2,500,190 | +0.04(+0.17%) |
Jul 08, 2005 | 24.39 | 24.61 | 24.09 | 24.49 | 1,378,696 | +0.19(+0.80%) |
Jul 07, 2005 | 24.18 | 24.38 | 23.41 | 24.29 | 1,937,788 | -0.07(-0.27%) |
Jul 06, 2005 | 24.60 | 24.72 | 24.35 | 24.36 | 2,046,031 | -0.15(-0.62%) |
Jul 05, 2005 | 24.68 | 24.86 | 24.51 | 24.51 | 2,974,707 | -0.18(-0.71%) |
Jul 01, 2005 | 24.65 | 24.75 | 24.57 | 24.69 | 1,719,812 | +0.19(+0.76%) |
Jun 30, 2005 | 24.64 | 24.69 | 24.42 | 24.50 | 3,276,762 | -0.04(-0.17%) |
Jun 29, 2005 | 24.40 | 24.75 | 24.25 | 24.54 | 2,215,348 | +0.17(+0.69%) |
Jun 28, 2005 | 24.16 | 24.46 | 24.08 | 24.37 | 2,522,203 | +0.21(+0.85%) |
Jun 27, 2005 | 24.03 | 24.32 | 24.03 | 24.17 | 1,413,122 | +0.07(+0.30%) |
Jun 24, 2005 | 24.05 | 24.42 | 23.94 | 24.10 | 2,573,015 | -0.05(-0.22%) |
Jun 23, 2005 | 23.74 | 24.31 | 23.72 | 24.15 | 4,025,363 | +0.49(+2.07%) |
Jun 22, 2005 | 23.56 | 23.81 | 23.41 | 23.66 | 2,456,661 | +0.27(+1.16%) |
Jun 21, 2005 | 23.20 | 23.47 | 23.18 | 23.39 | 1,612,396 | +0.24(+1.04%) |
Jun 20, 2005 | 23.10 | 23.26 | 23.01 | 23.15 | 1,788,829 | -0.09(-0.39%) |
Jun 17, 2005 | 23.20 | 23.25 | 23.00 | 23.24 | 2,748,124 | +0.14(+0.63%) |
Jun 16, 2005 | 23.13 | 23.22 | 22.92 | 23.09 | 1,880,356 | +0.01(+0.05%) |
Jun 15, 2005 | 23.26 | 23.26 | 22.87 | 23.08 | 1,694,323 | -0.07(-0.31%) |
Jun 14, 2005 | 23.01 | 23.19 | 22.81 | 23.15 | 1,484,622 | +0.17(+0.74%) |
Jun 13, 2005 | 22.82 | 23.05 | 22.72 | 22.98 | 1,958,477 | +0.09(+0.40%) |
Jun 10, 2005 | 22.84 | 23.01 | 22.71 | 22.89 | 1,801,077 | +0.11(+0.50%) |
Jun 09, 2005 | 22.94 | 22.94 | 22.69 | 22.78 | 1,333,843 | -0.16(-0.71%) |
Jun 08, 2005 | 22.77 | 22.98 | 22.72 | 22.94 | 1,916,603 | +0.27(+1.17%) |
Jun 07, 2005 | 22.89 | 23.17 | 22.61 | 22.68 | 1,982,310 | -0.10(-0.45%) |
Jun 06, 2005 | 22.61 | 22.83 | 22.60 | 22.78 | 1,885,818 | +0.10(+0.43%) |
Jun 03, 2005 | 22.41 | 22.68 | 22.36 | 22.68 | 1,735,866 | +0.36(+1.60%) |
Jun 02, 2005 | 22.54 | 22.64 | 22.29 | 22.32 | 2,157,254 | -0.12(-0.54%) |
Jun 01, 2005 | 22.26 | 22.77 | 22.11 | 22.45 | 3,285,700 | +0.24(+1.09%) |
May 31, 2005 | 22.51 | 22.67 | 22.20 | 22.20 | 3,668,689 | -0.36(-1.58%) |
May 27, 2005 | 22.53 | 22.64 | 22.45 | 22.56 | 3,004,002 | -0.01(-0.05%) |
May 26, 2005 | 22.57 | 22.68 | 22.45 | 22.57 | 1,364,959 | +0.01(+0.03%) |
May 25, 2005 | 22.72 | 22.75 | 22.48 | 22.57 | 1,723,784 | -0.15(-0.67%) |
May 24, 2005 | 22.69 | 22.78 | 22.47 | 22.72 | 1,843,944 | +0.09(+0.40%) |
May 23, 2005 | 22.56 | 22.66 | 22.45 | 22.63 | 1,832,855 | +0.12(+0.54%) |
May 20, 2005 | 22.60 | 22.60 | 22.39 | 22.51 | 1,124,804 | -0.01(-0.05%) |
May 19, 2005 | 22.46 | 22.54 | 22.27 | 22.52 | 1,659,401 | +0.19(+0.87%) |
May 18, 2005 | 22.51 | 22.56 | 22.26 | 22.32 | 2,356,859 | +0.01(+0.03%) |
May 17, 2005 | 21.93 | 22.36 | 21.85 | 22.32 | 2,591,055 | +0.40(+1.85%) |
May 16, 2005 | 21.69 | 21.96 | 21.51 | 21.91 | 4,072,533 | +0.14(+0.67%) |
May 13, 2005 | 22.31 | 22.36 | 21.24 | 21.77 | 3,790,835 | -0.50(-2.23%) |
May 12, 2005 | 23.17 | 23.17 | 22.19 | 22.26 | 2,706,912 | -0.44(-1.94%) |
May 11, 2005 | 22.51 | 22.81 | 22.43 | 22.71 | 2,329,384 | +0.18(+0.80%) |
May 10, 2005 | 22.92 | 22.92 | 22.39 | 22.52 | 3,024,029 | -0.31(-1.38%) |
May 09, 2005 | 22.72 | 22.94 | 22.21 | 22.84 | 3,841,647 | +0.79(+3.59%) |
May 06, 2005 | 21.99 | 22.10 | 21.76 | 22.05 | 2,328,226 | +0.09(+0.41%) |
May 05, 2005 | 21.99 | 22.22 | 21.88 | 21.96 | 2,538,920 | -0.19(-0.85%) |
May 04, 2005 | 21.85 | 22.33 | 21.76 | 22.14 | 3,227,109 | +0.29(+1.33%) |
May 03, 2005 | 22.26 | 22.34 | 21.80 | 21.85 | 3,521,717 | -0.30(-1.36%) |
May 02, 2005 | 22.00 | 22.32 | 21.93 | 22.16 | 2,311,344 | +0.22(+1.02%) |
Apr 29, 2005 | 21.68 | 21.96 | 21.59 | 21.93 | 1,799,753 | +0.26(+1.20%) |
Apr 28, 2005 | 21.78 | 21.85 | 21.45 | 21.67 | 2,057,286 | -0.13(-0.58%) |
Apr 27, 2005 | 21.55 | 21.86 | 21.45 | 21.80 | 1,611,899 | +0.16(+0.75%) |
Apr 26, 2005 | 21.88 | 21.95 | 21.64 | 21.64 | 1,708,888 | -0.24(-1.10%) |
Apr 25, 2005 | 21.98 | 22.24 | 21.71 | 21.88 | 2,806,549 | +0.05(+0.22%) |
Apr 22, 2005 | 21.65 | 21.99 | 21.62 | 21.83 | 1,777,740 | +0.18(+0.84%) |
Apr 21, 2005 | 21.57 | 21.71 | 21.29 | 21.65 | 1,656,256 | +0.22(+1.01%) |
Apr 20, 2005 | 21.60 | 21.75 | 21.42 | 21.43 | 2,520,879 | -0.16(-0.76%) |
Apr 19, 2005 | 21.24 | 21.65 | 21.24 | 21.59 | 1,369,593 | +0.37(+1.74%) |
Apr 18, 2005 | 21.26 | 21.46 | 20.99 | 21.23 | 3,315,822 | -0.13(-0.62%) |
Apr 15, 2005 | 21.66 | 21.70 | 21.33 | 21.36 | 3,301,920 | -0.21(-0.95%) |
Apr 14, 2005 | 21.75 | 21.83 | 21.55 | 21.56 | 1,889,956 | -0.22(-1.00%) |
Apr 13, 2005 | 21.93 | 21.97 | 21.69 | 21.78 | 1,678,269 | -0.13(-0.58%) |
Apr 12, 2005 | 21.75 | 22.00 | 21.58 | 21.91 | 3,060,937 | +0.09(+0.42%) |
Apr 11, 2005 | 21.53 | 21.91 | 21.52 | 21.82 | 2,356,528 | +0.28(+1.29%) |
Apr 08, 2005 | 21.80 | 21.81 | 21.54 | 21.54 | 1,634,243 | -0.19(-0.86%) |
Apr 07, 2005 | 21.69 | 21.81 | 21.58 | 21.73 | 1,406,005 | +0.08(+0.36%) |
Apr 06, 2005 | 21.87 | 21.88 | 21.64 | 21.65 | 1,965,428 | -0.09(-0.42%) |
Apr 05, 2005 | 21.53 | 21.80 | 21.42 | 21.74 | 4,273,297 | +0.21(+0.98%) |
Apr 04, 2005 | 21.27 | 21.55 | 21.25 | 21.53 | 3,813,179 | +0.35(+1.65%) |