Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.02 | 25.25 | 25.02 | 25.11 | 37,226 | -0.01(-0.05%) |
Apr 27, 2006 | 24.90 | 25.23 | 24.83 | 25.12 | 54,819 | +0.12(+0.47%) |
Apr 26, 2006 | 25.02 | 25.12 | 24.97 | 25.01 | 76,237 | +0.02(+0.09%) |
Apr 25, 2006 | 25.13 | 25.14 | 24.94 | 24.98 | 53,544 | -0.11(-0.44%) |
Apr 24, 2006 | 25.11 | 25.11 | 25.00 | 25.09 | 33,401 | -0.04(-0.14%) |
Apr 21, 2006 | 25.31 | 25.31 | 25.05 | 25.13 | 156,300 | -0.07(-0.28%) |
Apr 20, 2006 | 25.17 | 25.30 | 25.12 | 25.20 | 121,368 | +0.03(+0.11%) |
Apr 19, 2006 | 25.08 | 25.18 | 25.00 | 25.17 | 135,137 | +0.07(+0.30%) |
Apr 18, 2006 | 24.75 | 25.10 | 24.75 | 25.10 | 104,030 | +0.45(+1.84%) |
Apr 17, 2006 | 24.71 | 24.77 | 24.56 | 24.64 | 673,390 | -0.05(-0.22%) |
Apr 13, 2006 | 24.66 | 24.76 | 24.60 | 24.70 | 45,640 | +0.04(+0.14%) |
Apr 12, 2006 | 24.65 | 24.71 | 24.63 | 24.66 | 26,262 | +0.05(+0.19%) |
Apr 11, 2006 | 24.89 | 24.89 | 24.57 | 24.61 | 136,666 | -0.20(-0.79%) |
Apr 10, 2006 | 24.91 | 24.91 | 24.76 | 24.81 | 39,266 | -0.01(-0.05%) |
Apr 07, 2006 | 25.14 | 25.20 | 24.82 | 24.82 | 55,584 | -0.28(-1.12%) |
Apr 06, 2006 | 25.07 | 25.13 | 24.96 | 25.10 | 55,584 | -0.00(-0.02%) |
Apr 05, 2006 | 25.04 | 25.14 | 25.01 | 25.11 | 62,214 | +0.12(+0.49%) |
Apr 04, 2006 | 24.92 | 25.03 | 24.81 | 24.99 | 76,747 | +0.14(+0.57%) |
Apr 03, 2006 | 24.94 | 25.07 | 24.83 | 24.85 | 37,991 | -0.01(-0.03%) |
Mar 31, 2006 | 24.98 | 24.98 | 24.80 | 24.85 | 113,464 | -0.07(-0.27%) |
Mar 30, 2006 | 24.94 | 25.05 | 24.85 | 24.92 | 54,564 | -0.02(-0.08%) |
Mar 29, 2006 | 24.80 | 24.98 | 24.76 | 24.94 | 93,321 | +0.23(+0.94%) |
Mar 28, 2006 | 24.84 | 24.97 | 24.69 | 24.71 | 77,767 | -0.14(-0.57%) |
Mar 27, 2006 | 24.88 | 24.90 | 24.81 | 24.85 | 73,178 | -0.06(-0.24%) |
Mar 24, 2006 | 24.87 | 24.96 | 24.82 | 24.91 | 40,796 | -0.04(-0.17%) |
Mar 23, 2006 | 24.96 | 24.97 | 24.87 | 24.95 | 62,978 | -0.01(-0.03%) |
Mar 22, 2006 | 24.85 | 25.00 | 24.79 | 24.96 | 67,823 | +0.16(+0.66%) |
Mar 21, 2006 | 24.99 | 25.08 | 24.79 | 24.79 | 97,910 | -0.20(-0.80%) |
Mar 20, 2006 | 25.02 | 25.05 | 24.96 | 24.99 | 50,485 | -0.02(-0.08%) |
Mar 17, 2006 | 25.00 | 25.07 | 24.98 | 25.01 | 28,302 | -0.00(-0.02%) |
Mar 16, 2006 | 24.97 | 25.09 | 24.97 | 25.02 | 61,704 | +0.09(+0.35%) |
Mar 15, 2006 | 24.83 | 24.94 | 24.79 | 24.93 | 45,385 | +0.15(+0.60%) |
Mar 14, 2006 | 24.54 | 24.83 | 24.54 | 24.78 | 68,588 | +0.24(+0.98%) |
Mar 13, 2006 | 24.57 | 24.65 | 24.37 | 24.54 | 51,505 | +0.04(+0.16%) |
Mar 10, 2006 | 24.37 | 24.54 | 24.32 | 24.50 | 51,760 | +0.15(+0.60%) |
Mar 09, 2006 | 24.53 | 24.54 | 24.33 | 24.36 | 42,325 | -0.09(-0.38%) |
Mar 08, 2006 | 24.34 | 24.50 | 24.30 | 24.45 | 81,847 | +0.07(+0.27%) |
Mar 07, 2006 | 24.40 | 24.45 | 24.31 | 24.39 | 31,871 | -0.13(-0.51%) |
Mar 06, 2006 | 24.71 | 24.71 | 24.46 | 24.51 | 52,269 | -0.18(-0.71%) |
Mar 03, 2006 | 24.59 | 24.84 | 24.59 | 24.69 | 56,349 | -0.02(-0.06%) |
Mar 02, 2006 | 24.63 | 24.74 | 24.61 | 24.70 | 67,313 | -0.05(-0.22%) |
Mar 01, 2006 | 24.56 | 24.76 | 24.56 | 24.76 | 102,245 | +0.25(+1.02%) |
Feb 28, 2006 | 24.79 | 24.70 | 24.49 | 24.51 | 73,942 | -0.28(-1.14%) |
Feb 27, 2006 | 24.71 | 24.84 | 24.71 | 24.79 | 89,751 | +0.12(+0.49%) |
Feb 24, 2006 | 24.64 | 24.72 | 24.61 | 24.67 | 30,342 | +0.04(+0.14%) |
Feb 23, 2006 | 24.67 | 24.77 | 24.57 | 24.63 | 53,289 | -0.04(-0.18%) |
Feb 22, 2006 | 24.56 | 24.75 | 24.54 | 24.68 | 57,624 | +0.11(+0.47%) |
Feb 21, 2006 | 24.65 | 24.68 | 24.49 | 24.56 | 66,548 | -0.03(-0.10%) |
Feb 17, 2006 | 24.65 | 24.65 | 24.57 | 24.59 | 66,038 | -0.06(-0.25%) |
Feb 16, 2006 | 24.47 | 24.65 | 24.46 | 24.65 | 94,340 | +0.24(+0.98%) |
Feb 15, 2006 | 24.34 | 24.44 | 24.27 | 24.41 | 119,838 | +0.06(+0.24%) |
Feb 14, 2006 | 24.14 | 24.39 | 24.09 | 24.35 | 83,377 | +0.22(+0.91%) |
Feb 13, 2006 | 24.16 | 24.19 | 24.02 | 24.13 | 56,604 | -0.09(-0.36%) |
Feb 10, 2006 | 24.17 | 24.25 | 23.99 | 24.22 | 40,541 | +0.05(+0.21%) |
Feb 09, 2006 | 24.27 | 24.39 | 24.16 | 24.17 | 62,469 | -0.03(-0.11%) |
Feb 08, 2006 | 24.10 | 24.23 | 24.01 | 24.19 | 81,592 | +0.18(+0.75%) |
Feb 07, 2006 | 24.19 | 24.25 | 24.00 | 24.01 | 41,306 | -0.20(-0.84%) |
Feb 06, 2006 | 24.26 | 24.26 | 24.17 | 24.22 | 31,871 | +0.01(+0.05%) |
Feb 03, 2006 | 24.20 | 24.33 | 24.14 | 24.21 | 102,500 | -0.12(-0.48%) |
Feb 02, 2006 | 24.52 | 24.52 | 24.27 | 24.32 | 155,790 | -0.20(-0.83%) |
Feb 01, 2006 | 24.47 | 24.57 | 24.47 | 24.53 | 66,803 | +0.06(+0.24%) |
Jan 31, 2006 | 24.52 | 24.59 | 24.44 | 24.47 | 106,069 | -0.12(-0.48%) |
Jan 30, 2006 | 24.58 | 24.63 | 24.55 | 24.59 | 60,684 | +0.03(+0.13%) |
Jan 27, 2006 | 24.43 | 24.61 | 24.40 | 24.56 | 78,022 | +0.18(+0.74%) |
Jan 26, 2006 | 24.35 | 24.41 | 24.22 | 24.37 | 129,527 | +0.21(+0.86%) |
Jan 25, 2006 | 24.32 | 24.32 | 24.08 | 24.17 | 72,413 | -0.05(-0.23%) |
Jan 24, 2006 | 24.18 | 24.32 | 24.17 | 24.22 | 86,181 | +0.07(+0.30%) |
Jan 23, 2006 | 24.14 | 24.21 | 24.08 | 24.15 | 81,082 | +0.04(+0.18%) |
Jan 20, 2006 | 24.53 | 24.53 | 24.08 | 24.11 | 191,741 | -0.41(-1.66%) |
Jan 19, 2006 | 24.41 | 24.59 | 24.39 | 24.52 | 303,675 | +0.13(+0.51%) |
Jan 18, 2006 | 24.37 | 24.45 | 24.25 | 24.39 | 55,074 | -0.09(-0.38%) |
Jan 17, 2006 | 24.47 | 24.49 | 24.37 | 24.48 | 1,075,742 | -0.08(-0.32%) |
Jan 13, 2006 | 24.53 | 24.58 | 24.49 | 24.56 | 34,166 | +0.02(+0.10%) |
Jan 12, 2006 | 24.66 | 24.68 | 24.53 | 24.54 | 59,154 | -0.13(-0.51%) |
Jan 11, 2006 | 24.63 | 24.72 | 24.59 | 24.67 | 82,357 | +0.08(+0.32%) |
Jan 10, 2006 | 24.50 | 24.63 | 24.48 | 24.59 | 115,503 | -0.03(-0.11%) |
Jan 09, 2006 | 24.52 | 24.61 | 24.48 | 24.61 | 66,038 | +0.11(+0.46%) |
Jan 06, 2006 | 24.43 | 24.51 | 24.30 | 24.50 | 90,006 | +0.24(+1.00%) |
Jan 05, 2006 | 24.28 | 24.28 | 24.19 | 24.26 | 55,074 | +0.01(+0.05%) |
Jan 04, 2006 | 24.14 | 24.28 | 24.10 | 24.25 | 225,398 | +0.15(+0.64%) |
Jan 03, 2006 | 23.77 | 24.15 | 23.69 | 24.09 | 184,347 | +0.36(+1.52%) |
Dec 30, 2005 | 23.76 | 23.80 | 23.71 | 23.73 | 156,300 | -0.12(-0.49%) |
Dec 29, 2005 | 23.94 | 23.98 | 23.85 | 23.85 | 131,567 | -0.09(-0.38%) |
Dec 28, 2005 | 23.90 | 23.99 | 23.90 | 23.94 | 109,894 | +0.04(+0.16%) |
Dec 27, 2005 | 24.18 | 24.18 | 23.86 | 23.90 | 455,641 | -0.23(-0.94%) |
Dec 23, 2005 | 24.12 | 24.13 | 24.07 | 24.13 | 80,062 | +0.05(+0.23%) |
Dec 22, 2005 | 24.06 | 24.08 | 23.97 | 24.07 | 187,152 | -0.01(-0.06%) |
Dec 21, 2005 | 24.13 | 24.23 | 24.06 | 24.09 | 58,644 | +0.05(+0.19%) |
Dec 20, 2005 | 24.01 | 24.08 | 23.97 | 24.04 | 172,363 | +0.04(+0.16%) |
Dec 19, 2005 | 24.24 | 24.24 | 24.00 | 24.00 | 169,558 | -0.19(-0.78%) |
Dec 16, 2005 | 24.30 | 24.32 | 24.17 | 24.19 | 60,429 | -0.05(-0.19%) |
Dec 15, 2005 | 24.28 | 24.34 | 24.15 | 24.24 | 57,114 | -0.06(-0.26%) |
Dec 14, 2005 | 24.22 | 24.36 | 24.20 | 24.30 | 49,465 | +0.10(+0.42%) |
Dec 13, 2005 | 24.05 | 24.27 | 24.04 | 24.20 | 74,707 | +0.14(+0.57%) |
Dec 12, 2005 | 24.14 | 24.16 | 23.98 | 24.06 | 51,250 | +0.02(+0.08%) |
Dec 09, 2005 | 24.00 | 24.12 | 23.96 | 24.04 | 42,325 | +0.06(+0.26%) |
Dec 08, 2005 | 23.92 | 24.12 | 23.90 | 23.98 | 95,615 | -0.03(-0.11%) |
Dec 07, 2005 | 24.12 | 24.12 | 23.90 | 24.01 | 83,632 | -0.09(-0.37%) |
Dec 06, 2005 | 24.12 | 24.29 | 24.10 | 24.10 | 152,985 | +0.01(+0.05%) |
Dec 05, 2005 | 24.14 | 24.14 | 24.01 | 24.08 | 112,444 | -0.07(-0.31%) |
Dec 02, 2005 | 24.12 | 24.19 | 24.09 | 24.16 | 38,246 | +0.03(+0.13%) |
Dec 01, 2005 | 24.00 | 24.17 | 23.99 | 24.13 | 31,361 | +0.28(+1.18%) |
Nov 30, 2005 | 24.03 | 24.03 | 23.82 | 23.85 | 146,356 | -0.13(-0.56%) |
Nov 29, 2005 | 24.03 | 24.12 | 23.95 | 23.98 | 53,034 | +0.01(+0.05%) |
Nov 28, 2005 | 24.17 | 24.17 | 23.94 | 23.97 | 90,771 | -0.22(-0.92%) |
Nov 25, 2005 | 24.16 | 24.20 | 24.11 | 24.19 | 65,783 | +0.04(+0.16%) |
Nov 23, 2005 | 24.01 | 24.24 | 24.01 | 24.15 | 83,122 | +0.08(+0.34%) |
Nov 22, 2005 | 23.83 | 24.07 | 23.83 | 24.07 | 137,941 | +0.15(+0.61%) |
Nov 21, 2005 | 23.79 | 23.95 | 23.73 | 23.92 | 105,559 | +0.13(+0.53%) |
Nov 18, 2005 | 23.75 | 23.80 | 23.64 | 23.80 | 90,006 | +0.13(+0.53%) |
Nov 17, 2005 | 23.50 | 23.68 | 23.46 | 23.67 | 218,769 | +0.23(+0.99%) |
Nov 16, 2005 | 23.41 | 23.45 | 23.34 | 23.44 | 71,648 | +0.05(+0.23%) |
Nov 15, 2005 | 23.51 | 23.58 | 23.34 | 23.39 | 168,538 | -0.11(-0.45%) |
Nov 14, 2005 | 23.52 | 23.56 | 23.45 | 23.49 | 89,751 | -0.01(-0.05%) |
Nov 11, 2005 | 23.39 | 23.53 | 23.39 | 23.50 | 122,388 | +0.07(+0.28%) |
Nov 10, 2005 | 23.25 | 23.45 | 23.14 | 23.44 | 60,429 | +0.21(+0.91%) |
Nov 09, 2005 | 23.16 | 23.33 | 23.13 | 23.23 | 184,347 | +0.02(+0.10%) |
Nov 08, 2005 | 23.18 | 23.25 | 23.14 | 23.20 | 143,041 | -0.04(-0.19%) |
Nov 07, 2005 | 23.30 | 23.31 | 23.17 | 23.25 | 47,680 | +0.07(+0.29%) |
Nov 04, 2005 | 23.27 | 23.28 | 23.10 | 23.18 | 63,743 | -0.03(-0.12%) |
Nov 03, 2005 | 23.27 | 23.31 | 23.14 | 23.21 | 75,727 | +0.09(+0.37%) |
Nov 02, 2005 | 22.88 | 23.12 | 22.88 | 23.12 | 56,859 | +0.27(+1.17%) |
Nov 01, 2005 | 22.85 | 22.92 | 22.82 | 22.85 | 33,146 | -0.07(-0.31%) |
Oct 31, 2005 | 22.85 | 23.01 | 22.85 | 22.92 | 471,194 | +0.20(+0.90%) |
Oct 28, 2005 | 22.51 | 22.73 | 22.37 | 22.72 | 51,760 | +0.33(+1.49%) |
Oct 27, 2005 | 22.59 | 22.59 | 22.36 | 22.39 | 54,054 | -0.26(-1.16%) |
Oct 26, 2005 | 22.69 | 22.86 | 22.63 | 22.65 | 29,832 | -0.08(-0.35%) |
Oct 25, 2005 | 22.75 | 22.83 | 22.58 | 22.73 | 105,049 | -0.07(-0.29%) |
Oct 24, 2005 | 22.50 | 22.79 | 22.50 | 22.79 | 166,499 | +0.37(+1.64%) |
Oct 21, 2005 | 22.44 | 22.50 | 22.34 | 22.43 | 41,051 | +0.10(+0.44%) |
Oct 20, 2005 | 22.68 | 22.70 | 22.21 | 22.33 | 178,482 | -0.34(-1.49%) |
Oct 19, 2005 | 22.30 | 22.67 | 22.20 | 22.66 | 61,194 | +0.28(+1.24%) |
Oct 18, 2005 | 22.55 | 22.55 | 22.36 | 22.39 | 167,518 | -0.16(-0.70%) |
Oct 17, 2005 | 22.51 | 22.58 | 22.46 | 22.54 | 36,461 | +0.05(+0.24%) |
Oct 14, 2005 | 22.36 | 22.49 | 22.27 | 22.49 | 31,107 | +0.16(+0.74%) |
Oct 13, 2005 | 22.25 | 22.33 | 22.12 | 22.32 | 120,603 | +0.08(+0.35%) |
Oct 12, 2005 | 22.53 | 22.53 | 22.23 | 22.25 | 146,356 | -0.23(-1.01%) |
Oct 11, 2005 | 22.61 | 22.66 | 22.45 | 22.47 | 56,349 | -0.05(-0.23%) |
Oct 10, 2005 | 22.73 | 22.73 | 22.51 | 22.52 | 28,812 | -0.16(-0.71%) |
Oct 07, 2005 | 22.71 | 22.76 | 22.63 | 22.68 | 80,317 | +0.06(+0.28%) |
Oct 06, 2005 | 22.72 | 22.83 | 22.43 | 22.62 | 93,321 | -0.11(-0.48%) |
Oct 05, 2005 | 23.05 | 23.10 | 22.73 | 22.73 | 131,312 | -0.37(-1.60%) |
Oct 04, 2005 | 23.40 | 23.40 | 23.10 | 23.10 | 58,644 | -0.27(-1.14%) |
Oct 03, 2005 | 23.40 | 23.45 | 23.32 | 23.37 | 47,680 | +0.01(+0.05%) |
Sep 30, 2005 | 23.32 | 23.37 | 23.27 | 23.36 | 31,107 | +0.08(+0.35%) |
Sep 29, 2005 | 23.04 | 23.30 | 23.00 | 23.27 | 42,580 | +0.16(+0.71%) |
Sep 28, 2005 | 23.17 | 23.17 | 22.99 | 23.11 | 34,166 | +0.04(+0.19%) |
Sep 27, 2005 | 23.07 | 23.13 | 22.97 | 23.07 | 76,492 | +0.00(+0.00%) |
Sep 26, 2005 | 23.20 | 23.21 | 23.00 | 23.07 | 77,512 | -0.01(-0.03%) |
Sep 23, 2005 | 23.07 | 23.10 | 22.92 | 23.07 | 74,197 | -0.02(-0.07%) |
Sep 22, 2005 | 22.99 | 23.15 | 22.92 | 23.09 | 116,268 | +0.02(+0.08%) |
Sep 21, 2005 | 22.88 | 23.20 | 22.88 | 23.07 | 378,128 | -0.18(-0.78%) |
Sep 20, 2005 | 23.47 | 23.56 | 23.23 | 23.25 | 76,747 | -0.18(-0.79%) |
Sep 19, 2005 | 23.56 | 23.56 | 23.38 | 23.43 | 31,107 | -0.15(-0.65%) |
Sep 16, 2005 | 23.45 | 23.59 | 23.42 | 23.59 | 17,083 | +0.21(+0.92%) |
Sep 15, 2005 | 23.43 | 23.47 | 23.34 | 23.37 | 24,477 | -0.01(-0.04%) |
Sep 14, 2005 | 23.55 | 23.57 | 23.35 | 23.38 | 34,931 | -0.07(-0.30%) |
Sep 13, 2005 | 23.57 | 23.61 | 23.45 | 23.45 | 57,114 | -0.20(-0.86%) |
Sep 12, 2005 | 23.60 | 23.67 | 23.60 | 23.66 | 77,512 | +0.02(+0.07%) |
Sep 09, 2005 | 23.48 | 23.65 | 23.48 | 23.64 | 26,007 | +0.17(+0.72%) |
Sep 08, 2005 | 23.45 | 23.53 | 23.43 | 23.47 | 33,146 | -0.08(-0.33%) |
Sep 07, 2005 | 23.49 | 23.56 | 23.45 | 23.55 | 70,883 | +0.08(+0.34%) |
Sep 06, 2005 | 23.37 | 23.48 | 23.31 | 23.47 | 60,429 | +0.29(+1.23%) |
Sep 02, 2005 | 23.28 | 23.28 | 23.19 | 23.19 | 25,242 | -0.13(-0.54%) |
Sep 01, 2005 | 23.29 | 23.36 | 23.17 | 23.31 | 108,874 | +0.14(+0.59%) |
Aug 31, 2005 | 22.97 | 23.17 | 22.94 | 23.17 | 130,547 | +0.21(+0.91%) |
Aug 30, 2005 | 23.01 | 23.01 | 22.86 | 22.97 | 42,070 | -0.09(-0.37%) |
Aug 29, 2005 | 22.88 | 23.08 | 22.83 | 23.05 | 41,816 | +0.11(+0.46%) |
Aug 26, 2005 | 23.06 | 23.06 | 22.88 | 22.95 | 73,432 | -0.08(-0.36%) |
Aug 25, 2005 | 22.99 | 23.07 | 22.99 | 23.03 | 19,378 | +0.05(+0.22%) |
Aug 24, 2005 | 23.08 | 23.24 | 22.98 | 22.98 | 36,461 | -0.21(-0.90%) |
Aug 23, 2005 | 23.20 | 23.27 | 23.05 | 23.19 | 33,656 | -0.02(-0.07%) |
Aug 22, 2005 | 23.30 | 23.32 | 23.11 | 23.20 | 131,312 | +0.06(+0.25%) |
Aug 19, 2005 | 23.23 | 23.25 | 23.14 | 23.14 | 30,852 | +0.04(+0.19%) |
Aug 18, 2005 | 23.12 | 23.18 | 23.08 | 23.10 | 52,015 | -0.06(-0.25%) |
Aug 17, 2005 | 23.18 | 23.23 | 23.12 | 23.16 | 144,826 | -0.02(-0.10%) |
Aug 16, 2005 | 23.42 | 23.42 | 23.15 | 23.18 | 48,955 | -0.26(-1.10%) |
Aug 15, 2005 | 23.38 | 23.46 | 23.28 | 23.44 | 112,699 | +0.05(+0.23%) |
Aug 12, 2005 | 23.44 | 23.44 | 23.25 | 23.39 | 56,859 | -0.11(-0.45%) |
Aug 11, 2005 | 23.34 | 23.49 | 23.30 | 23.49 | 30,852 | +0.19(+0.81%) |
Aug 10, 2005 | 23.42 | 23.55 | 23.30 | 23.30 | 83,122 | +0.01(+0.03%) |
Aug 09, 2005 | 23.28 | 23.36 | 23.27 | 23.30 | 96,635 | +0.09(+0.39%) |
Aug 08, 2005 | 23.33 | 23.37 | 23.17 | 23.21 | 69,863 | -0.09(-0.37%) |
Aug 05, 2005 | 23.41 | 23.43 | 23.25 | 23.29 | 76,747 | -0.18(-0.79%) |
Aug 04, 2005 | 23.56 | 23.59 | 23.46 | 23.48 | 56,349 | -0.15(-0.65%) |
Aug 03, 2005 | 23.62 | 23.67 | 23.57 | 23.63 | 76,747 | +0.04(+0.17%) |
Aug 02, 2005 | 23.50 | 23.66 | 23.50 | 23.59 | 69,098 | +0.10(+0.42%) |
Aug 01, 2005 | 23.53 | 23.56 | 23.45 | 23.49 | 76,747 | +0.02(+0.07%) |
Jul 29, 2005 | 23.61 | 23.66 | 23.46 | 23.48 | 56,349 | -0.12(-0.50%) |
Jul 28, 2005 | 23.51 | 23.64 | 23.48 | 23.59 | 121,368 | +0.15(+0.62%) |
Jul 27, 2005 | 23.45 | 23.49 | 23.32 | 23.45 | 54,309 | +0.05(+0.20%) |
Jul 26, 2005 | 23.37 | 23.41 | 23.31 | 23.40 | 58,389 | +0.07(+0.30%) |
Jul 25, 2005 | 23.43 | 23.49 | 23.30 | 23.33 | 41,051 | -0.06(-0.25%) |
Jul 22, 2005 | 23.32 | 23.43 | 23.26 | 23.39 | 65,528 | +0.11(+0.47%) |
Jul 21, 2005 | 23.41 | 23.45 | 23.23 | 23.28 | 71,138 | -0.16(-0.70%) |
Jul 20, 2005 | 23.27 | 23.45 | 23.21 | 23.45 | 64,508 | +0.14(+0.59%) |
Jul 19, 2005 | 23.18 | 23.35 | 23.18 | 23.31 | 152,475 | +0.16(+0.69%) |
Jul 18, 2005 | 23.25 | 23.25 | 23.15 | 23.15 | 200,665 | -0.13(-0.57%) |
Jul 15, 2005 | 23.22 | 23.31 | 23.18 | 23.28 | 38,246 | +0.02(+0.07%) |
Jul 14, 2005 | 23.39 | 23.42 | 23.22 | 23.27 | 68,843 | +0.07(+0.29%) |
Jul 13, 2005 | 23.24 | 23.25 | 23.14 | 23.20 | 34,421 | +0.02(+0.08%) |
Jul 12, 2005 | 23.14 | 23.26 | 23.10 | 23.18 | 68,078 | +0.04(+0.19%) |
Jul 11, 2005 | 23.04 | 23.17 | 23.03 | 23.14 | 55,839 | +0.16(+0.68%) |
Jul 08, 2005 | 22.75 | 23.00 | 22.73 | 22.98 | 113,719 | +0.27(+1.19%) |
Jul 07, 2005 | 22.43 | 22.72 | 22.43 | 22.71 | 126,212 | +0.02(+0.10%) |
Jul 06, 2005 | 22.85 | 22.87 | 22.66 | 22.68 | 67,313 | -0.18(-0.77%) |
Jul 05, 2005 | 22.57 | 22.86 | 22.55 | 22.86 | 67,823 | +0.24(+1.04%) |
Jul 01, 2005 | 22.65 | 22.68 | 22.58 | 22.63 | 30,852 | +0.04(+0.19%) |
Jun 30, 2005 | 22.73 | 22.77 | 22.58 | 22.58 | 70,373 | -0.11(-0.50%) |
Jun 29, 2005 | 22.77 | 22.77 | 22.67 | 22.70 | 60,174 | -0.04(-0.16%) |
Jun 28, 2005 | 22.60 | 22.73 | 22.60 | 22.73 | 60,174 | +0.22(+0.96%) |
Jun 27, 2005 | 22.54 | 22.56 | 22.46 | 22.52 | 35,951 | +0.02(+0.07%) |
Jun 24, 2005 | 22.68 | 22.68 | 22.50 | 22.50 | 53,544 | -0.18(-0.78%) |
Jun 23, 2005 | 22.93 | 22.98 | 22.68 | 22.68 | 50,995 | -0.24(-1.06%) |
Jun 22, 2005 | 23.00 | 23.04 | 22.88 | 22.92 | 38,756 | +0.02(+0.09%) |
Jun 21, 2005 | 22.94 | 22.99 | 22.88 | 22.90 | 47,170 | -0.05(-0.24%) |
Jun 20, 2005 | 22.90 | 22.97 | 22.85 | 22.96 | 197,351 | -0.08(-0.36%) |
Jun 17, 2005 | 23.02 | 23.08 | 22.97 | 23.04 | 38,756 | +0.10(+0.44%) |
Jun 16, 2005 | 22.88 | 22.96 | 22.85 | 22.94 | 27,537 | +0.07(+0.33%) |
Jun 15, 2005 | 22.86 | 22.87 | 22.68 | 22.86 | 49,720 | +0.06(+0.28%) |
Jun 14, 2005 | 22.69 | 22.85 | 22.67 | 22.80 | 37,226 | +0.08(+0.35%) |
Jun 13, 2005 | 22.67 | 22.79 | 22.61 | 22.72 | 22,692 | +0.04(+0.17%) |
Jun 10, 2005 | 22.69 | 22.72 | 22.56 | 22.68 | 39,011 | -0.05(-0.21%) |
Jun 09, 2005 | 22.59 | 22.73 | 22.50 | 22.73 | 22,947 | +0.16(+0.70%) |
Jun 08, 2005 | 22.68 | 22.73 | 22.56 | 22.57 | 36,971 | -0.11(-0.47%) |
Jun 07, 2005 | 22.71 | 22.86 | 22.63 | 22.68 | 85,416 | +0.02(+0.07%) |
Jun 06, 2005 | 22.63 | 22.66 | 22.53 | 22.66 | 54,309 | +0.09(+0.40%) |
Jun 03, 2005 | 22.74 | 22.74 | 22.56 | 22.57 | 53,544 | -0.19(-0.83%) |
Jun 02, 2005 | 22.67 | 22.77 | 22.65 | 22.76 | 34,421 | +0.09(+0.38%) |
Jun 01, 2005 | 22.56 | 22.78 | 22.52 | 22.67 | 37,226 | +0.16(+0.71%) |
May 31, 2005 | 22.61 | 22.66 | 22.48 | 22.51 | 41,306 | -0.09(-0.40%) |
May 27, 2005 | 22.53 | 22.63 | 22.51 | 22.60 | 65,528 | +0.05(+0.21%) |
May 26, 2005 | 22.43 | 22.58 | 22.43 | 22.56 | 70,373 | +0.16(+0.70%) |
May 25, 2005 | 22.49 | 22.49 | 22.35 | 22.40 | 45,640 | -0.14(-0.61%) |
May 24, 2005 | 22.51 | 22.54 | 22.42 | 22.54 | 58,389 | +0.01(+0.05%) |
May 23, 2005 | 22.43 | 22.57 | 22.39 | 22.52 | 57,369 | +0.12(+0.52%) |
May 20, 2005 | 22.42 | 22.43 | 22.33 | 22.41 | 126,212 | -0.02(-0.07%) |
May 19, 2005 | 22.33 | 22.43 | 22.32 | 22.42 | 109,384 | +0.09(+0.40%) |
May 18, 2005 | 22.24 | 22.37 | 22.20 | 22.33 | 147,120 | +0.25(+1.14%) |
May 17, 2005 | 21.85 | 22.10 | 21.82 | 22.08 | 86,691 | +0.15(+0.66%) |
May 16, 2005 | 21.75 | 21.94 | 21.75 | 21.94 | 65,528 | +0.25(+1.16%) |
May 13, 2005 | 21.83 | 21.90 | 21.54 | 21.68 | 169,048 | -0.09(-0.41%) |
May 12, 2005 | 22.02 | 22.08 | 21.75 | 21.77 | 48,955 | -0.26(-1.18%) |
May 11, 2005 | 21.98 | 22.05 | 21.83 | 22.03 | 67,058 | +0.09(+0.39%) |
May 10, 2005 | 22.04 | 22.04 | 21.87 | 21.95 | 43,855 | -0.20(-0.90%) |
May 09, 2005 | 21.98 | 22.15 | 21.98 | 22.15 | 24,222 | +0.13(+0.61%) |
May 06, 2005 | 22.14 | 22.14 | 22.00 | 22.01 | 27,537 | +0.03(+0.14%) |
May 05, 2005 | 22.08 | 22.14 | 21.90 | 21.98 | 65,018 | -0.07(-0.34%) |
May 04, 2005 | 21.86 | 22.08 | 21.81 | 22.06 | 109,384 | +0.33(+1.50%) |
May 03, 2005 | 21.83 | 21.88 | 21.71 | 21.73 | 67,823 | -0.11(-0.48%) |