Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.00 | 26.19 | 26.00 | 26.02 | 3,735,897 | -0.05(-0.20%) |
Apr 27, 2006 | 26.01 | 26.29 | 25.93 | 26.07 | 1,867,418 | -0.14(-0.55%) |
Apr 26, 2006 | 26.05 | 26.27 | 26.04 | 26.22 | 1,140,116 | +0.14(+0.55%) |
Apr 25, 2006 | 26.41 | 26.41 | 25.98 | 26.07 | 2,924,467 | -0.31(-1.17%) |
Apr 24, 2006 | 26.26 | 26.38 | 26.26 | 26.38 | 572,579 | +0.09(+0.34%) |
Apr 21, 2006 | 26.34 | 26.47 | 26.09 | 26.29 | 1,808,766 | +0.03(+0.11%) |
Apr 20, 2006 | 26.24 | 26.34 | 26.11 | 26.26 | 1,143,831 | +0.10(+0.37%) |
Apr 19, 2006 | 25.93 | 26.22 | 25.93 | 26.17 | 820,453 | +0.17(+0.64%) |
Apr 18, 2006 | 25.53 | 26.03 | 25.45 | 26.00 | 1,214,027 | +0.61(+2.40%) |
Apr 17, 2006 | 25.56 | 25.60 | 25.29 | 25.39 | 1,116,496 | -0.13(-0.50%) |
Apr 13, 2006 | 25.62 | 25.65 | 25.43 | 25.52 | 861,456 | -0.11(-0.41%) |
Apr 12, 2006 | 25.54 | 25.64 | 25.48 | 25.62 | 839,296 | +0.17(+0.68%) |
Apr 11, 2006 | 25.59 | 25.59 | 25.34 | 25.45 | 1,447,172 | -0.05(-0.18%) |
Apr 10, 2006 | 25.55 | 25.60 | 25.46 | 25.49 | 532,903 | -0.09(-0.35%) |
Apr 07, 2006 | 25.71 | 25.88 | 25.49 | 25.59 | 1,440,670 | -0.13(-0.50%) |
Apr 06, 2006 | 25.80 | 25.81 | 25.62 | 25.71 | 1,446,642 | -0.04(-0.15%) |
Apr 05, 2006 | 25.85 | 25.98 | 25.59 | 25.75 | 1,063,949 | +0.02(+0.06%) |
Apr 04, 2006 | 25.55 | 25.75 | 25.47 | 25.74 | 443,467 | +0.17(+0.68%) |
Apr 03, 2006 | 25.63 | 25.77 | 25.50 | 25.56 | 1,576,152 | +0.09(+0.36%) |
Mar 31, 2006 | 25.46 | 25.58 | 25.46 | 25.47 | 388,133 | -0.01(-0.03%) |
Mar 30, 2006 | 25.46 | 25.60 | 25.37 | 25.48 | 1,563,546 | +0.00(+0.00%) |
Mar 29, 2006 | 25.30 | 25.52 | 25.30 | 25.48 | 1,330,799 | +0.26(+1.02%) |
Mar 28, 2006 | 25.40 | 25.49 | 25.21 | 25.22 | 1,253,703 | -0.18(-0.71%) |
Mar 27, 2006 | 25.40 | 25.43 | 25.31 | 25.40 | 642,111 | +0.02(+0.09%) |
Mar 24, 2006 | 25.38 | 25.49 | 25.33 | 25.38 | 1,334,912 | -0.02(-0.09%) |
Mar 23, 2006 | 25.50 | 25.50 | 25.30 | 25.40 | 647,684 | -0.11(-0.41%) |
Mar 22, 2006 | 25.35 | 25.56 | 25.26 | 25.51 | 814,084 | +0.19(+0.74%) |
Mar 21, 2006 | 25.48 | 25.59 | 25.29 | 25.32 | 2,258,205 | -0.10(-0.39%) |
Mar 20, 2006 | 25.62 | 25.70 | 25.40 | 25.42 | 1,232,472 | -0.05(-0.18%) |
Mar 17, 2006 | 25.42 | 25.50 | 25.37 | 25.46 | 1,393,431 | +0.10(+0.39%) |
Mar 16, 2006 | 25.51 | 25.52 | 25.36 | 25.37 | 1,404,444 | +0.01(+0.06%) |
Mar 15, 2006 | 25.06 | 25.37 | 25.04 | 25.35 | 1,593,402 | +0.38(+1.51%) |
Mar 14, 2006 | 24.72 | 25.05 | 24.72 | 24.97 | 944,656 | +0.23(+0.94%) |
Mar 13, 2006 | 24.83 | 24.85 | 24.68 | 24.74 | 773,479 | -0.02(-0.06%) |
Mar 10, 2006 | 24.60 | 24.77 | 24.46 | 24.76 | 1,529,443 | +0.26(+1.05%) |
Mar 09, 2006 | 24.62 | 24.84 | 24.48 | 24.50 | 2,079,730 | -0.03(-0.12%) |
Mar 08, 2006 | 24.52 | 24.56 | 24.30 | 24.53 | 1,479,815 | -0.03(-0.12%) |
Mar 07, 2006 | 24.47 | 24.63 | 24.44 | 24.56 | 3,320,960 | +0.02(+0.09%) |
Mar 06, 2006 | 24.82 | 24.90 | 24.45 | 24.54 | 901,132 | -0.14(-0.55%) |
Mar 03, 2006 | 24.51 | 24.87 | 24.45 | 24.67 | 1,141,443 | +0.06(+0.24%) |
Mar 02, 2006 | 24.61 | 24.64 | 24.27 | 24.61 | 897,815 | -0.07(-0.27%) |
Mar 01, 2006 | 24.61 | 24.68 | 24.53 | 24.68 | 698,241 | +0.20(+0.80%) |
Feb 28, 2006 | 24.77 | 24.79 | 24.44 | 24.48 | 831,600 | -0.29(-1.16%) |
Feb 27, 2006 | 24.83 | 24.85 | 24.54 | 24.77 | 1,431,249 | +0.16(+0.64%) |
Feb 24, 2006 | 24.55 | 24.69 | 24.48 | 24.61 | 771,489 | +0.02(+0.06%) |
Feb 23, 2006 | 24.61 | 24.72 | 24.57 | 24.60 | 692,403 | -0.08(-0.34%) |
Feb 22, 2006 | 24.53 | 24.70 | 24.53 | 24.68 | 1,927,263 | +0.26(+1.05%) |
Feb 21, 2006 | 24.57 | 24.58 | 24.36 | 24.42 | 1,341,680 | -0.10(-0.40%) |
Feb 17, 2006 | 24.45 | 24.56 | 24.38 | 24.52 | 1,225,306 | +0.06(+0.25%) |
Feb 16, 2006 | 24.51 | 24.51 | 24.30 | 24.46 | 872,868 | +0.07(+0.28%) |
Feb 15, 2006 | 24.27 | 24.40 | 24.21 | 24.39 | 1,025,335 | +0.07(+0.28%) |
Feb 14, 2006 | 24.06 | 24.36 | 23.95 | 24.33 | 881,758 | +0.29(+1.19%) |
Feb 13, 2006 | 23.99 | 24.09 | 23.80 | 24.04 | 514,591 | +0.03(+0.13%) |
Feb 10, 2006 | 24.04 | 24.09 | 23.80 | 24.01 | 1,276,394 | +0.16(+0.66%) |
Feb 09, 2006 | 23.69 | 23.96 | 23.69 | 23.85 | 665,598 | +0.14(+0.57%) |
Feb 08, 2006 | 23.61 | 23.76 | 23.55 | 23.72 | 1,284,621 | +0.11(+0.48%) |
Feb 07, 2006 | 23.77 | 23.82 | 23.57 | 23.60 | 861,854 | -0.17(-0.73%) |
Feb 06, 2006 | 23.66 | 23.78 | 23.65 | 23.78 | 721,595 | +0.08(+0.35%) |
Feb 03, 2006 | 23.72 | 23.81 | 23.63 | 23.69 | 1,017,638 | -0.05(-0.22%) |
Feb 02, 2006 | 23.83 | 24.00 | 23.68 | 23.75 | 1,299,217 | -0.20(-0.85%) |
Feb 01, 2006 | 23.67 | 23.99 | 23.67 | 23.95 | 2,421,154 | +0.20(+0.86%) |
Jan 31, 2006 | 23.81 | 23.89 | 23.72 | 23.75 | 994,151 | -0.14(-0.57%) |
Jan 30, 2006 | 23.75 | 23.88 | 23.69 | 23.88 | 1,558,504 | +0.05(+0.22%) |
Jan 27, 2006 | 23.87 | 23.87 | 23.69 | 23.83 | 767,641 | +0.05(+0.22%) |
Jan 26, 2006 | 23.52 | 23.78 | 23.52 | 23.78 | 1,091,417 | +0.26(+1.12%) |
Jan 25, 2006 | 23.66 | 23.66 | 23.44 | 23.51 | 1,172,892 | -0.01(-0.03%) |
Jan 24, 2006 | 23.45 | 23.59 | 23.41 | 23.52 | 2,176,067 | +0.17(+0.74%) |
Jan 23, 2006 | 23.36 | 23.44 | 23.32 | 23.35 | 1,672,356 | +0.02(+0.06%) |
Jan 20, 2006 | 23.76 | 23.81 | 23.29 | 23.33 | 3,682,819 | -0.52(-2.18%) |
Jan 19, 2006 | 23.84 | 23.89 | 23.69 | 23.85 | 1,718,534 | +0.11(+0.48%) |
Jan 18, 2006 | 23.54 | 23.78 | 23.54 | 23.74 | 1,231,941 | +0.03(+0.13%) |
Jan 17, 2006 | 24.02 | 24.02 | 23.63 | 23.71 | 1,175,944 | -0.12(-0.51%) |
Jan 13, 2006 | 23.67 | 23.90 | 23.67 | 23.83 | 1,198,369 | -0.08(-0.35%) |
Jan 12, 2006 | 24.11 | 24.11 | 23.88 | 23.91 | 1,720,922 | -0.18(-0.75%) |
Jan 11, 2006 | 24.05 | 24.13 | 24.01 | 24.09 | 785,687 | +0.02(+0.06%) |
Jan 10, 2006 | 23.96 | 24.09 | 23.96 | 24.08 | 1,009,677 | -0.07(-0.28%) |
Jan 09, 2006 | 23.85 | 24.15 | 23.83 | 24.15 | 1,274,005 | +0.20(+0.82%) |
Jan 06, 2006 | 24.03 | 24.03 | 23.84 | 23.95 | 608,672 | +0.09(+0.38%) |
Jan 05, 2006 | 23.96 | 23.96 | 23.79 | 23.86 | 512,468 | -0.04(-0.16%) |
Jan 04, 2006 | 23.93 | 23.96 | 23.83 | 23.90 | 4,470,498 | +0.06(+0.25%) |
Jan 03, 2006 | 23.49 | 23.88 | 23.45 | 23.84 | 1,667,313 | +0.16(+0.67%) |
Dec 30, 2005 | 23.66 | 23.75 | 23.66 | 23.68 | 1,070,053 | -0.14(-0.57%) |
Dec 29, 2005 | 23.85 | 23.96 | 23.81 | 23.81 | 520,828 | -0.01(-0.03%) |
Dec 28, 2005 | 23.74 | 23.87 | 23.70 | 23.82 | 708,591 | +0.04(+0.16%) |
Dec 27, 2005 | 24.03 | 24.14 | 23.75 | 23.78 | 404,056 | -0.21(-0.88%) |
Dec 23, 2005 | 23.96 | 24.04 | 23.94 | 23.99 | 422,766 | +0.05(+0.19%) |
Dec 22, 2005 | 23.88 | 23.98 | 23.81 | 23.95 | 1,054,528 | +0.18(+0.76%) |
Dec 21, 2005 | 23.76 | 23.87 | 23.70 | 23.77 | 593,412 | +0.12(+0.51%) |
Dec 20, 2005 | 23.63 | 23.72 | 23.60 | 23.65 | 632,026 | +0.02(+0.06%) |
Dec 19, 2005 | 23.81 | 23.82 | 23.57 | 23.63 | 692,137 | -0.23(-0.98%) |
Dec 16, 2005 | 23.99 | 23.99 | 23.83 | 23.87 | 504,639 | -0.11(-0.44%) |
Dec 15, 2005 | 24.04 | 24.05 | 23.88 | 23.97 | 1,052,404 | +0.04(+0.16%) |
Dec 14, 2005 | 23.76 | 24.01 | 23.76 | 23.93 | 943,329 | +0.20(+0.86%) |
Dec 13, 2005 | 23.89 | 23.89 | 23.61 | 23.73 | 3,220,112 | +0.02(+0.10%) |
Dec 12, 2005 | 23.85 | 23.89 | 23.64 | 23.71 | 1,394,227 | +0.01(+0.03%) |
Dec 09, 2005 | 23.44 | 23.81 | 23.43 | 23.70 | 3,061,010 | +0.13(+0.54%) |
Dec 08, 2005 | 23.87 | 23.87 | 23.49 | 23.57 | 632,822 | -0.11(-0.45%) |
Dec 07, 2005 | 24.04 | 24.09 | 23.60 | 23.68 | 994,947 | -0.17(-0.73%) |
Dec 06, 2005 | 23.94 | 24.03 | 23.81 | 23.85 | 1,100,042 | +0.10(+0.41%) |
Dec 05, 2005 | 23.72 | 23.81 | 23.69 | 23.75 | 3,448,878 | -0.13(-0.54%) |
Dec 02, 2005 | 23.81 | 23.95 | 23.81 | 23.88 | 329,747 | -0.09(-0.38%) |
Dec 01, 2005 | 23.88 | 24.01 | 23.74 | 23.97 | 703,549 | +0.26(+1.11%) |
Nov 30, 2005 | 23.82 | 23.93 | 23.68 | 23.71 | 399,014 | -0.04(-0.16%) |
Nov 29, 2005 | 23.55 | 23.92 | 23.54 | 23.75 | 748,400 | +0.05(+0.22%) |
Nov 28, 2005 | 23.84 | 23.90 | 23.68 | 23.69 | 2,045,096 | -0.13(-0.54%) |
Nov 25, 2005 | 23.96 | 23.96 | 23.78 | 23.82 | 523,216 | +0.01(+0.03%) |
Nov 23, 2005 | 23.78 | 23.88 | 23.78 | 23.81 | 742,561 | +0.03(+0.13%) |
Nov 22, 2005 | 23.90 | 23.90 | 23.63 | 23.78 | 1,736,580 | +0.06(+0.25%) |
Nov 21, 2005 | 23.60 | 23.76 | 23.55 | 23.72 | 1,456,859 | +0.14(+0.58%) |
Nov 18, 2005 | 23.44 | 23.64 | 23.44 | 23.59 | 1,043,646 | +0.24(+1.03%) |
Nov 17, 2005 | 23.21 | 23.38 | 23.08 | 23.35 | 566,077 | +0.22(+0.95%) |
Nov 16, 2005 | 23.10 | 23.18 | 23.09 | 23.13 | 1,174,882 | +0.08(+0.36%) |
Nov 15, 2005 | 23.08 | 23.17 | 22.98 | 23.05 | 1,114,638 | -0.01(-0.03%) |
Nov 14, 2005 | 23.00 | 23.07 | 22.98 | 23.05 | 263,930 | +0.05(+0.20%) |
Nov 11, 2005 | 22.87 | 23.05 | 22.87 | 23.01 | 666,394 | +0.05(+0.20%) |
Nov 10, 2005 | 22.73 | 22.98 | 22.65 | 22.96 | 374,863 | +0.29(+1.30%) |
Nov 09, 2005 | 22.65 | 22.80 | 22.59 | 22.67 | 745,746 | +0.05(+0.23%) |
Nov 08, 2005 | 22.61 | 22.69 | 22.58 | 22.62 | 357,613 | -0.14(-0.63%) |
Nov 07, 2005 | 22.76 | 22.80 | 22.62 | 22.76 | 395,298 | +0.08(+0.37%) |
Nov 04, 2005 | 22.72 | 22.74 | 22.58 | 22.68 | 879,635 | +0.01(+0.07%) |
Nov 03, 2005 | 22.68 | 22.77 | 22.62 | 22.66 | 963,631 | +0.10(+0.43%) |
Nov 02, 2005 | 22.31 | 22.59 | 22.22 | 22.56 | 1,167,982 | +0.23(+1.01%) |
Nov 01, 2005 | 22.50 | 22.50 | 22.31 | 22.34 | 921,036 | -0.07(-0.30%) |
Oct 31, 2005 | 22.40 | 22.49 | 22.35 | 22.40 | 1,777,716 | +0.06(+0.27%) |
Oct 28, 2005 | 22.11 | 22.34 | 22.01 | 22.34 | 1,120,212 | +0.35(+1.61%) |
Oct 27, 2005 | 22.31 | 22.31 | 21.95 | 21.99 | 1,075,228 | -0.20(-0.88%) |
Oct 26, 2005 | 22.28 | 22.43 | 22.19 | 22.19 | 1,666,915 | -0.20(-0.88%) |
Oct 25, 2005 | 22.45 | 22.53 | 22.22 | 22.38 | 1,030,775 | -0.03(-0.13%) |
Oct 24, 2005 | 22.08 | 22.43 | 22.08 | 22.41 | 3,240,016 | +0.34(+1.54%) |
Oct 21, 2005 | 22.25 | 22.31 | 22.04 | 22.07 | 1,373,792 | -0.15(-0.68%) |
Oct 20, 2005 | 22.38 | 22.64 | 22.16 | 22.22 | 597,791 | -0.29(-1.27%) |
Oct 19, 2005 | 22.19 | 22.51 | 22.08 | 22.51 | 1,965,214 | +0.29(+1.32%) |
Oct 18, 2005 | 22.39 | 22.39 | 22.17 | 22.22 | 1,552,798 | -0.16(-0.71%) |
Oct 17, 2005 | 22.52 | 22.52 | 22.21 | 22.37 | 5,129,329 | +0.05(+0.20%) |
Oct 14, 2005 | 22.22 | 22.37 | 22.14 | 22.33 | 2,428,718 | +0.20(+0.89%) |
Oct 13, 2005 | 22.23 | 22.23 | 21.99 | 22.13 | 6,506,571 | -0.03(-0.14%) |
Oct 12, 2005 | 22.16 | 22.32 | 22.03 | 22.16 | 1,408,293 | +0.00(+0.00%) |
Oct 11, 2005 | 22.19 | 22.36 | 22.13 | 22.16 | 538,742 | -0.12(-0.54%) |
Oct 10, 2005 | 22.43 | 22.43 | 22.25 | 22.28 | 518,572 | -0.17(-0.77%) |
Oct 07, 2005 | 22.36 | 22.46 | 22.30 | 22.46 | 3,149,783 | +0.20(+0.88%) |
Oct 06, 2005 | 22.19 | 22.39 | 22.10 | 22.26 | 8,185,164 | +0.15(+0.68%) |
Oct 05, 2005 | 22.30 | 22.37 | 22.11 | 22.11 | 3,298,800 | -0.28(-1.25%) |
Oct 04, 2005 | 22.68 | 22.72 | 22.39 | 22.39 | 2,121,529 | -0.20(-0.90%) |
Oct 03, 2005 | 22.80 | 22.80 | 22.56 | 22.59 | 1,202,748 | -0.14(-0.60%) |
Sep 30, 2005 | 22.61 | 22.73 | 22.58 | 22.73 | 346,865 | +0.11(+0.47%) |
Sep 29, 2005 | 22.55 | 22.64 | 22.31 | 22.62 | 1,418,908 | +0.11(+0.47%) |
Sep 28, 2005 | 22.52 | 22.57 | 22.37 | 22.52 | 201,431 | +0.01(+0.03%) |
Sep 27, 2005 | 22.28 | 22.56 | 22.28 | 22.51 | 2,047,220 | +0.12(+0.54%) |
Sep 26, 2005 | 22.46 | 22.61 | 22.29 | 22.39 | 1,807,705 | -0.03(-0.13%) |
Sep 23, 2005 | 22.42 | 22.47 | 22.21 | 22.42 | 2,515,103 | +0.17(+0.75%) |
Sep 22, 2005 | 22.13 | 22.32 | 22.09 | 22.25 | 4,866,593 | +0.09(+0.41%) |
Sep 21, 2005 | 22.16 | 22.31 | 22.08 | 22.16 | 797,762 | -0.08(-0.34%) |
Sep 20, 2005 | 22.35 | 22.65 | 22.24 | 22.24 | 837,836 | -0.15(-0.67%) |
Sep 19, 2005 | 22.69 | 22.62 | 22.29 | 22.39 | 2,261,788 | -0.30(-1.33%) |
Sep 16, 2005 | 22.64 | 22.73 | 22.50 | 22.69 | 1,519,226 | +0.07(+0.30%) |
Sep 15, 2005 | 22.68 | 22.70 | 22.57 | 22.62 | 211,515 | -0.03(-0.13%) |
Sep 14, 2005 | 22.83 | 22.86 | 22.61 | 22.65 | 2,396,871 | -0.17(-0.76%) |
Sep 13, 2005 | 22.86 | 22.92 | 22.76 | 22.83 | 823,505 | -0.10(-0.43%) |
Sep 12, 2005 | 22.72 | 22.92 | 22.68 | 22.92 | 947,177 | +0.14(+0.63%) |
Sep 09, 2005 | 22.65 | 22.80 | 22.65 | 22.78 | 358,542 | +0.13(+0.57%) |
Sep 08, 2005 | 22.65 | 22.74 | 22.59 | 22.65 | 265,390 | -0.13(-0.56%) |
Sep 07, 2005 | 22.68 | 22.78 | 22.62 | 22.78 | 2,622,984 | +0.09(+0.40%) |
Sep 06, 2005 | 22.34 | 22.71 | 22.34 | 22.69 | 1,085,047 | +0.26(+1.18%) |
Sep 02, 2005 | 22.43 | 22.51 | 22.27 | 22.43 | 874,991 | +0.08(+0.34%) |
Sep 01, 2005 | 21.97 | 22.50 | 21.97 | 22.35 | 1,328,543 | -0.09(-0.40%) |
Aug 31, 2005 | 22.24 | 22.46 | 22.14 | 22.44 | 1,400,994 | +0.17(+0.74%) |
Aug 30, 2005 | 22.34 | 22.37 | 22.10 | 22.28 | 2,193,980 | -0.18(-0.81%) |
Aug 29, 2005 | 22.32 | 22.46 | 22.20 | 22.46 | 343,945 | +0.14(+0.61%) |
Aug 26, 2005 | 22.46 | 22.46 | 22.29 | 22.32 | 2,141,831 | -0.12(-0.54%) |
Aug 25, 2005 | 22.42 | 22.49 | 22.38 | 22.44 | 460,850 | +0.04(+0.17%) |
Aug 24, 2005 | 22.56 | 22.70 | 22.39 | 22.40 | 606,947 | -0.18(-0.80%) |
Aug 23, 2005 | 22.70 | 22.72 | 22.55 | 22.59 | 600,976 | -0.11(-0.46%) |
Aug 22, 2005 | 22.63 | 22.85 | 22.62 | 22.69 | 723,719 | +0.05(+0.20%) |
Aug 19, 2005 | 22.66 | 22.76 | 22.64 | 22.65 | 716,686 | +0.09(+0.40%) |
Aug 18, 2005 | 22.53 | 22.68 | 22.53 | 22.56 | 628,974 | -0.10(-0.43%) |
Aug 17, 2005 | 22.72 | 22.77 | 22.50 | 22.65 | 1,121,273 | +0.06(+0.27%) |
Aug 16, 2005 | 22.79 | 22.83 | 22.58 | 22.59 | 1,312,752 | -0.26(-1.15%) |
Aug 15, 2005 | 22.75 | 22.91 | 22.65 | 22.86 | 776,266 | +0.05(+0.20%) |
Aug 12, 2005 | 22.93 | 22.98 | 22.74 | 22.81 | 1,149,272 | -0.10(-0.43%) |
Aug 11, 2005 | 22.66 | 22.92 | 22.66 | 22.91 | 581,735 | +0.19(+0.83%) |
Aug 10, 2005 | 22.83 | 22.98 | 22.65 | 22.72 | 533,036 | -0.02(-0.07%) |
Aug 09, 2005 | 22.63 | 22.80 | 22.63 | 22.74 | 617,961 | +0.17(+0.73%) |
Aug 08, 2005 | 22.66 | 22.75 | 22.57 | 22.57 | 925,150 | -0.05(-0.23%) |
Aug 05, 2005 | 22.65 | 22.77 | 22.61 | 22.62 | 838,102 | -0.12(-0.53%) |
Aug 04, 2005 | 22.91 | 22.91 | 22.72 | 22.74 | 554,002 | -0.15(-0.66%) |
Aug 03, 2005 | 22.95 | 22.95 | 22.84 | 22.89 | 1,682,573 | -0.05(-0.20%) |
Aug 02, 2005 | 22.91 | 23.00 | 22.87 | 22.94 | 1,297,625 | -0.03(-0.13%) |
Aug 01, 2005 | 23.05 | 23.07 | 22.93 | 22.97 | 671,171 | -0.02(-0.07%) |
Jul 29, 2005 | 23.15 | 23.17 | 22.98 | 22.98 | 884,943 | -0.17(-0.72%) |
Jul 28, 2005 | 23.12 | 23.18 | 23.02 | 23.15 | 1,336,770 | +0.13(+0.56%) |
Jul 27, 2005 | 23.01 | 23.03 | 22.92 | 23.02 | 1,516,572 | +0.09(+0.39%) |
Jul 26, 2005 | 22.92 | 22.98 | 22.86 | 22.93 | 582,398 | +0.11(+0.50%) |
Jul 25, 2005 | 22.95 | 23.09 | 22.82 | 22.82 | 956,864 | -0.17(-0.72%) |
Jul 22, 2005 | 22.91 | 23.06 | 22.89 | 22.98 | 921,434 | +0.07(+0.30%) |
Jul 21, 2005 | 23.05 | 23.13 | 22.90 | 22.92 | 1,294,440 | -0.12(-0.52%) |
Jul 20, 2005 | 22.90 | 23.06 | 22.61 | 23.04 | 594,606 | +0.26(+1.16%) |
Jul 19, 2005 | 22.71 | 22.80 | 22.68 | 22.77 | 1,391,838 | +0.19(+0.83%) |
Jul 18, 2005 | 22.51 | 22.69 | 22.50 | 22.59 | 1,089,559 | -0.05(-0.20%) |
Jul 15, 2005 | 22.65 | 22.92 | 22.54 | 22.63 | 872,868 | -0.03(-0.13%) |
Jul 14, 2005 | 22.62 | 22.71 | 22.59 | 22.66 | 1,132,420 | +0.20(+0.91%) |
Jul 13, 2005 | 22.34 | 22.50 | 22.34 | 22.46 | 1,091,151 | +0.07(+0.30%) |
Jul 12, 2005 | 22.46 | 22.49 | 22.38 | 22.39 | 658,963 | -0.12(-0.54%) |
Jul 11, 2005 | 22.38 | 22.61 | 22.38 | 22.51 | 965,489 | +0.04(+0.17%) |
Jul 08, 2005 | 22.10 | 22.47 | 22.10 | 22.47 | 2,270,678 | +0.38(+1.74%) |
Jul 07, 2005 | 21.73 | 22.13 | 21.73 | 22.09 | 1,073,238 | +0.05(+0.24%) |
Jul 06, 2005 | 22.16 | 22.28 | 22.04 | 22.04 | 1,152,058 | -0.25(-1.12%) |
Jul 05, 2005 | 22.22 | 22.32 | 22.07 | 22.28 | 1,163,868 | +0.07(+0.31%) |
Jul 01, 2005 | 22.26 | 22.31 | 22.15 | 22.22 | 1,797,620 | +0.08(+0.34%) |
Jun 30, 2005 | 22.34 | 22.41 | 22.11 | 22.14 | 1,398,208 | -0.14(-0.64%) |
Jun 29, 2005 | 22.45 | 22.46 | 22.28 | 22.28 | 1,078,545 | -0.14(-0.64%) |
Jun 28, 2005 | 22.12 | 22.44 | 22.12 | 22.43 | 1,088,497 | +0.38(+1.74%) |
Jun 27, 2005 | 22.11 | 22.11 | 21.95 | 22.04 | 711,776 | -0.03(-0.14%) |
Jun 24, 2005 | 22.25 | 22.27 | 21.95 | 22.07 | 1,075,228 | -0.14(-0.64%) |
Jun 23, 2005 | 22.64 | 22.64 | 22.22 | 22.22 | 2,316,591 | -0.46(-2.03%) |
Jun 22, 2005 | 22.77 | 22.88 | 22.68 | 22.68 | 709,122 | -0.11(-0.50%) |
Jun 21, 2005 | 22.83 | 22.86 | 22.75 | 22.79 | 2,712,951 | -0.01(-0.03%) |
Jun 20, 2005 | 22.74 | 22.88 | 22.74 | 22.80 | 734,998 | -0.08(-0.36%) |
Jun 17, 2005 | 22.65 | 22.97 | 22.65 | 22.88 | 1,839,154 | +0.13(+0.56%) |
Jun 16, 2005 | 22.65 | 22.85 | 22.65 | 22.75 | 738,979 | +0.02(+0.10%) |
Jun 15, 2005 | 22.78 | 22.78 | 22.56 | 22.73 | 794,976 | +0.02(+0.10%) |
Jun 14, 2005 | 22.73 | 22.80 | 22.70 | 22.71 | 371,546 | -0.05(-0.23%) |
Jun 13, 2005 | 22.74 | 22.89 | 22.66 | 22.76 | 574,702 | +0.04(+0.17%) |
Jun 10, 2005 | 22.65 | 22.85 | 22.61 | 22.72 | 1,983,393 | -0.03(-0.13%) |
Jun 09, 2005 | 22.62 | 22.78 | 22.60 | 22.75 | 659,229 | +0.01(+0.03%) |
Jun 08, 2005 | 22.87 | 22.95 | 22.73 | 22.74 | 210,587 | -0.14(-0.63%) |
Jun 07, 2005 | 22.86 | 23.08 | 22.76 | 22.89 | 404,720 | +0.10(+0.43%) |
Jun 06, 2005 | 22.77 | 22.82 | 22.70 | 22.79 | 779,981 | +0.02(+0.07%) |
Jun 03, 2005 | 22.84 | 22.92 | 22.73 | 22.77 | 196,786 | -0.11(-0.46%) |
Jun 02, 2005 | 22.82 | 22.94 | 22.80 | 22.88 | 137,206 | +0.00(+0.00%) |
Jun 01, 2005 | 22.92 | 22.94 | 22.71 | 22.88 | 1,020,956 | +0.08(+0.36%) |
May 31, 2005 | 22.77 | 22.88 | 22.72 | 22.80 | 249,599 | -0.06(-0.26%) |
May 27, 2005 | 22.89 | 22.91 | 22.83 | 22.86 | 175,821 | -0.02(-0.07%) |
May 26, 2005 | 22.80 | 22.92 | 22.72 | 22.87 | 1,151,262 | +0.17(+0.73%) |
May 25, 2005 | 22.86 | 22.91 | 22.65 | 22.71 | 2,342,599 | -0.20(-0.86%) |
May 24, 2005 | 23.06 | 23.20 | 22.80 | 22.90 | 304,933 | -0.06(-0.26%) |
May 23, 2005 | 22.68 | 23.04 | 22.68 | 22.96 | 4,666,754 | +0.16(+0.69%) |
May 20, 2005 | 22.21 | 22.83 | 22.21 | 22.80 | 4,504,600 | -0.01(-0.03%) |
May 19, 2005 | 22.83 | 22.84 | 22.67 | 22.81 | 3,028,367 | +0.03(+0.13%) |
May 18, 2005 | 22.38 | 22.86 | 22.32 | 22.78 | 3,588,606 | +0.34(+1.51%) |
May 17, 2005 | 22.38 | 22.44 | 22.12 | 22.44 | 1,526,126 | +0.15(+0.68%) |
May 16, 2005 | 21.93 | 22.29 | 21.93 | 22.29 | 514,989 | +0.31(+1.41%) |
May 13, 2005 | 22.19 | 22.21 | 21.82 | 21.98 | 4,042,025 | -0.11(-0.51%) |
May 12, 2005 | 22.49 | 22.49 | 22.07 | 22.10 | 1,272,678 | -0.24(-1.08%) |
May 11, 2005 | 22.10 | 22.39 | 22.09 | 22.34 | 895,691 | +0.16(+0.71%) |
May 10, 2005 | 22.53 | 22.53 | 22.13 | 22.18 | 4,104,524 | -0.26(-1.18%) |
May 09, 2005 | 22.16 | 22.44 | 22.16 | 22.44 | 683,645 | +0.15(+0.68%) |
May 06, 2005 | 22.25 | 22.38 | 22.25 | 22.29 | 258,490 | +0.09(+0.41%) |
May 05, 2005 | 22.21 | 22.37 | 22.15 | 22.20 | 850,575 | -0.11(-0.51%) |
May 04, 2005 | 22.10 | 22.34 | 22.04 | 22.31 | 444,395 | +0.26(+1.16%) |
May 03, 2005 | 22.23 | 22.23 | 21.96 | 22.06 | 2,181,640 | -0.16(-0.71%) |