Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.90 | 26.01 | 25.65 | 25.85 | 1,926,558 | -0.05(-0.17%) |
Feb 27, 2006 | 26.27 | 26.31 | 25.89 | 25.90 | 2,439,644 | -0.30(-1.16%) |
Feb 24, 2006 | 25.82 | 26.20 | 25.82 | 26.20 | 1,986,879 | +0.36(+1.37%) |
Feb 23, 2006 | 26.00 | 26.05 | 25.84 | 25.85 | 986,786 | -0.21(-0.82%) |
Feb 22, 2006 | 25.98 | 26.10 | 25.88 | 26.06 | 1,279,522 | +0.14(+0.54%) |
Feb 21, 2006 | 25.63 | 25.96 | 25.61 | 25.92 | 1,935,429 | +0.30(+1.19%) |
Feb 17, 2006 | 25.53 | 25.69 | 25.36 | 25.62 | 2,837,056 | +0.06(+0.22%) |
Feb 16, 2006 | 25.42 | 25.57 | 25.34 | 25.56 | 1,400,343 | +0.13(+0.51%) |
Feb 15, 2006 | 25.54 | 25.55 | 25.32 | 25.43 | 1,834,302 | -0.08(-0.33%) |
Feb 14, 2006 | 25.68 | 25.71 | 25.43 | 25.52 | 2,215,213 | -0.15(-0.57%) |
Feb 13, 2006 | 25.67 | 25.73 | 25.61 | 25.66 | 1,894,978 | -0.34(-1.32%) |
Feb 10, 2006 | 25.96 | 26.15 | 25.94 | 26.01 | 1,608,629 | +0.05(+0.20%) |
Feb 09, 2006 | 25.96 | 26.10 | 25.87 | 25.96 | 1,312,344 | +0.00(+0.00%) |
Feb 08, 2006 | 25.83 | 26.09 | 25.76 | 25.96 | 2,066,007 | +0.12(+0.46%) |
Feb 07, 2006 | 25.98 | 26.05 | 25.78 | 25.84 | 1,414,891 | -0.16(-0.63%) |
Feb 06, 2006 | 25.94 | 26.06 | 25.87 | 26.00 | 1,261,071 | +0.02(+0.07%) |
Feb 03, 2006 | 26.04 | 26.14 | 25.84 | 25.98 | 1,941,283 | -0.26(-0.99%) |
Feb 02, 2006 | 26.41 | 26.46 | 26.03 | 26.24 | 2,607,480 | -0.27(-1.02%) |
Feb 01, 2006 | 26.52 | 26.60 | 26.40 | 26.51 | 1,943,767 | +0.02(+0.06%) |
Jan 31, 2006 | 26.55 | 26.64 | 26.44 | 26.50 | 1,335,763 | -0.04(-0.15%) |
Jan 30, 2006 | 26.62 | 26.62 | 26.44 | 26.54 | 1,875,639 | -0.12(-0.44%) |
Jan 27, 2006 | 26.41 | 26.78 | 26.50 | 26.65 | 3,638,266 | +0.25(+0.94%) |
Jan 26, 2006 | 26.39 | 26.68 | 26.29 | 26.41 | 5,054,576 | +0.02(+0.06%) |
Jan 25, 2006 | 26.46 | 26.57 | 26.22 | 26.39 | 2,549,110 | -0.07(-0.26%) |
Jan 24, 2006 | 26.32 | 26.50 | 26.31 | 26.46 | 2,102,377 | +0.14(+0.54%) |
Jan 23, 2006 | 26.32 | 26.45 | 26.23 | 26.32 | 1,709,401 | -0.02(-0.09%) |
Jan 20, 2006 | 26.54 | 26.57 | 26.23 | 26.34 | 2,267,906 | -0.20(-0.76%) |
Jan 19, 2006 | 26.42 | 26.57 | 26.36 | 26.54 | 1,686,337 | +0.12(+0.45%) |
Jan 18, 2006 | 26.41 | 26.49 | 26.33 | 26.42 | 1,842,640 | +0.05(+0.17%) |
Jan 17, 2006 | 26.10 | 26.38 | 26.04 | 26.38 | 1,657,418 | +0.28(+1.08%) |
Jan 13, 2006 | 26.54 | 26.54 | 26.02 | 26.10 | 1,330,618 | +0.00(+0.00%) |
Jan 12, 2006 | 26.21 | 26.25 | 26.10 | 26.10 | 1,531,098 | -0.08(-0.32%) |
Jan 11, 2006 | 26.29 | 26.33 | 26.10 | 26.18 | 1,118,429 | -0.10(-0.36%) |
Jan 10, 2006 | 26.27 | 26.38 | 26.23 | 26.28 | 896,659 | -0.07(-0.28%) |
Jan 09, 2006 | 26.44 | 26.44 | 26.24 | 26.35 | 1,373,198 | -0.03(-0.13%) |
Jan 06, 2006 | 26.38 | 26.43 | 26.22 | 26.38 | 1,158,880 | +0.08(+0.30%) |
Jan 05, 2006 | 26.29 | 26.42 | 26.21 | 26.31 | 1,149,654 | -0.02(-0.06%) |
Jan 04, 2006 | 26.35 | 26.38 | 25.96 | 26.32 | 2,735,219 | +0.00(+0.00%) |
Jan 03, 2006 | 26.17 | 26.44 | 26.07 | 26.32 | 2,518,772 | +0.21(+0.80%) |
Dec 30, 2005 | 26.22 | 26.23 | 26.09 | 26.11 | 2,288,841 | -0.13(-0.49%) |
Dec 29, 2005 | 26.34 | 26.47 | 26.24 | 26.24 | 2,539,884 | -0.10(-0.39%) |
Dec 28, 2005 | 26.54 | 26.58 | 26.21 | 26.34 | 1,937,025 | -0.19(-0.72%) |
Dec 27, 2005 | 26.49 | 26.62 | 26.43 | 26.54 | 3,423,592 | +0.08(+0.30%) |
Dec 23, 2005 | 26.46 | 26.56 | 26.41 | 26.46 | 2,546,449 | +0.05(+0.19%) |
Dec 22, 2005 | 26.25 | 26.52 | 26.23 | 26.41 | 3,177,517 | +0.23(+0.88%) |
Dec 21, 2005 | 26.41 | 26.49 | 26.09 | 26.18 | 2,528,175 | -0.10(-0.36%) |
Dec 20, 2005 | 26.25 | 26.39 | 26.17 | 26.27 | 2,068,845 | +0.05(+0.17%) |
Dec 19, 2005 | 26.41 | 26.46 | 26.10 | 26.23 | 2,183,279 | -0.18(-0.68%) |
Dec 16, 2005 | 26.27 | 26.63 | 26.23 | 26.41 | 3,524,010 | +0.32(+1.23%) |
Dec 15, 2005 | 26.11 | 26.33 | 25.98 | 26.09 | 2,711,978 | -0.03(-0.11%) |
Dec 14, 2005 | 25.93 | 26.19 | 25.88 | 26.11 | 2,239,519 | +0.25(+0.96%) |
Dec 13, 2005 | 25.66 | 25.90 | 25.65 | 25.87 | 2,157,553 | +0.23(+0.90%) |
Dec 12, 2005 | 25.67 | 25.81 | 25.42 | 25.63 | 2,432,193 | +0.01(+0.04%) |
Dec 09, 2005 | 25.45 | 25.67 | 25.45 | 25.62 | 1,783,561 | +0.15(+0.60%) |
Dec 08, 2005 | 25.38 | 25.58 | 25.22 | 25.47 | 2,489,853 | +0.17(+0.67%) |
Dec 07, 2005 | 25.51 | 25.63 | 25.20 | 25.30 | 2,466,079 | -0.12(-0.47%) |
Dec 06, 2005 | 25.62 | 25.66 | 25.40 | 25.42 | 2,715,526 | -0.19(-0.73%) |
Dec 05, 2005 | 25.87 | 25.90 | 25.03 | 25.61 | 1,330,973 | -0.21(-0.83%) |
Dec 02, 2005 | 25.77 | 25.83 | 25.57 | 25.82 | 1,081,526 | +0.06(+0.24%) |
Dec 01, 2005 | 25.98 | 25.98 | 25.62 | 25.76 | 1,718,804 | +0.09(+0.35%) |
Nov 30, 2005 | 25.73 | 25.97 | 25.54 | 25.67 | 2,823,927 | -0.32(-1.21%) |
Nov 29, 2005 | 25.98 | 26.15 | 25.83 | 25.98 | 1,254,862 | +0.14(+0.55%) |
Nov 28, 2005 | 26.01 | 26.16 | 25.82 | 25.84 | 1,277,393 | -0.09(-0.35%) |
Nov 25, 2005 | 25.93 | 25.93 | 25.79 | 25.93 | 411,959 | +0.15(+0.57%) |
Nov 23, 2005 | 25.78 | 25.98 | 25.66 | 25.79 | 1,092,349 | +0.06(+0.22%) |
Nov 22, 2005 | 25.78 | 25.84 | 25.50 | 25.73 | 1,468,470 | -0.06(-0.22%) |
Nov 21, 2005 | 25.66 | 25.83 | 25.63 | 25.79 | 1,389,875 | +0.12(+0.48%) |
Nov 18, 2005 | 25.61 | 25.75 | 25.31 | 25.66 | 2,323,792 | +0.22(+0.86%) |
Nov 17, 2005 | 25.23 | 25.54 | 25.26 | 25.44 | 2,159,150 | +0.21(+0.83%) |
Nov 16, 2005 | 25.17 | 25.44 | 25.17 | 25.23 | 1,992,557 | +0.05(+0.20%) |
Nov 15, 2005 | 25.17 | 25.39 | 25.10 | 25.18 | 1,743,110 | -0.12(-0.49%) |
Nov 14, 2005 | 25.49 | 25.56 | 25.26 | 25.31 | 2,182,746 | -0.56(-2.18%) |
Nov 11, 2005 | 26.10 | 26.10 | 25.71 | 25.87 | 1,807,157 | -0.17(-0.65%) |
Nov 10, 2005 | 25.90 | 26.08 | 25.59 | 26.04 | 2,003,024 | +0.11(+0.41%) |
Nov 09, 2005 | 25.50 | 26.00 | 25.55 | 25.93 | 1,993,621 | +0.43(+1.70%) |
Nov 08, 2005 | 25.48 | 25.74 | 25.43 | 25.50 | 1,268,345 | +0.04(+0.15%) |
Nov 07, 2005 | 25.66 | 25.87 | 25.42 | 25.46 | 1,626,015 | -0.15(-0.59%) |
Nov 04, 2005 | 25.96 | 25.96 | 25.52 | 25.61 | 2,107,877 | -0.08(-0.33%) |
Nov 03, 2005 | 25.76 | 25.94 | 25.60 | 25.70 | 2,611,206 | -0.12(-0.46%) |
Nov 02, 2005 | 25.50 | 25.82 | 25.31 | 25.82 | 1,864,817 | +0.29(+1.15%) |
Nov 01, 2005 | 25.59 | 25.79 | 25.45 | 25.52 | 1,955,122 | -0.12(-0.48%) |
Oct 31, 2005 | 25.49 | 25.79 | 25.41 | 25.65 | 1,922,832 | +0.16(+0.64%) |
Oct 28, 2005 | 25.03 | 25.49 | 25.03 | 25.48 | 1,279,700 | +0.45(+1.80%) |
Oct 27, 2005 | 25.25 | 25.29 | 24.91 | 25.03 | 1,407,971 | -0.21(-0.85%) |
Oct 26, 2005 | 25.51 | 25.51 | 25.17 | 25.25 | 2,136,263 | -0.33(-1.28%) |
Oct 25, 2005 | 25.98 | 25.98 | 25.38 | 25.57 | 2,175,117 | -0.23(-0.90%) |
Oct 24, 2005 | 25.30 | 25.80 | 25.25 | 25.80 | 2,547,336 | +0.51(+2.01%) |
Oct 21, 2005 | 25.36 | 25.42 | 24.99 | 25.30 | 3,227,548 | +0.36(+1.42%) |
Oct 20, 2005 | 25.36 | 25.36 | 24.80 | 24.94 | 2,487,547 | -0.39(-1.56%) |
Oct 19, 2005 | 25.08 | 25.34 | 24.63 | 25.34 | 2,711,978 | +0.20(+0.78%) |
Oct 18, 2005 | 25.34 | 25.38 | 24.97 | 25.14 | 2,001,605 | -0.19(-0.73%) |
Oct 17, 2005 | 25.16 | 25.49 | 25.14 | 25.32 | 1,836,608 | +0.22(+0.88%) |
Oct 14, 2005 | 25.20 | 25.31 | 24.89 | 25.10 | 2,430,774 | +0.03(+0.14%) |
Oct 13, 2005 | 25.39 | 25.49 | 24.95 | 25.07 | 2,581,222 | -0.54(-2.11%) |
Oct 12, 2005 | 25.67 | 25.94 | 25.44 | 25.61 | 2,381,984 | -0.30(-1.17%) |
Oct 11, 2005 | 26.16 | 26.24 | 25.88 | 25.92 | 1,349,424 | -0.18(-0.69%) |
Oct 10, 2005 | 26.50 | 26.51 | 25.96 | 26.10 | 1,648,902 | -0.41(-1.55%) |
Oct 07, 2005 | 26.32 | 26.52 | 26.18 | 26.51 | 1,759,255 | +0.26(+1.01%) |
Oct 06, 2005 | 26.46 | 26.51 | 25.85 | 26.24 | 2,725,106 | -0.23(-0.87%) |
Oct 05, 2005 | 27.03 | 27.20 | 26.47 | 26.47 | 1,773,271 | -0.69(-2.55%) |
Oct 04, 2005 | 27.53 | 27.60 | 27.15 | 27.17 | 1,012,866 | -0.37(-1.33%) |
Oct 03, 2005 | 27.47 | 27.68 | 27.42 | 27.53 | 2,722,445 | +0.17(+0.62%) |
Sep 30, 2005 | 27.51 | 27.57 | 27.26 | 27.37 | 1,457,825 | -0.21(-0.76%) |
Sep 29, 2005 | 27.28 | 27.76 | 27.15 | 27.57 | 1,246,168 | +0.19(+0.68%) |
Sep 28, 2005 | 27.37 | 27.49 | 27.22 | 27.39 | 1,178,750 | +0.21(+0.77%) |
Sep 27, 2005 | 27.27 | 27.44 | 27.05 | 27.18 | 1,250,781 | +0.00(+0.00%) |
Sep 26, 2005 | 27.15 | 27.32 | 27.06 | 27.18 | 1,499,695 | +0.00(+0.00%) |
Sep 23, 2005 | 27.18 | 27.23 | 26.89 | 27.18 | 851,773 | +0.14(+0.50%) |
Sep 22, 2005 | 27.13 | 27.21 | 26.89 | 27.04 | 2,044,185 | -0.23(-0.85%) |
Sep 21, 2005 | 27.37 | 27.53 | 26.98 | 27.27 | 1,919,639 | -0.09(-0.33%) |
Sep 20, 2005 | 27.45 | 27.68 | 27.37 | 27.37 | 1,432,100 | -0.16(-0.57%) |
Sep 19, 2005 | 27.52 | 27.78 | 27.43 | 27.52 | 958,222 | -0.23(-0.83%) |
Sep 16, 2005 | 27.58 | 27.78 | 27.34 | 27.75 | 3,337,191 | +0.33(+1.21%) |
Sep 15, 2005 | 27.28 | 27.51 | 27.24 | 27.42 | 1,223,282 | +0.27(+1.00%) |
Sep 14, 2005 | 27.12 | 27.32 | 27.12 | 27.15 | 1,140,251 | +0.06(+0.23%) |
Sep 13, 2005 | 27.22 | 27.33 | 27.06 | 27.09 | 1,827,737 | -0.15(-0.56%) |
Sep 12, 2005 | 27.06 | 27.25 | 26.94 | 27.24 | 1,898,526 | +0.10(+0.37%) |
Sep 09, 2005 | 26.84 | 27.19 | 26.84 | 27.14 | 1,123,929 | +0.36(+1.35%) |
Sep 08, 2005 | 26.85 | 27.07 | 26.73 | 26.78 | 903,933 | -0.20(-0.75%) |
Sep 07, 2005 | 27.17 | 27.18 | 26.78 | 26.98 | 1,006,125 | -0.16(-0.60%) |
Sep 06, 2005 | 27.00 | 27.32 | 26.97 | 27.15 | 1,520,985 | +0.29(+1.07%) |
Sep 02, 2005 | 26.87 | 27.02 | 26.76 | 26.86 | 1,620,161 | +0.07(+0.27%) |
Sep 01, 2005 | 26.44 | 26.95 | 26.27 | 26.78 | 2,549,110 | +0.34(+1.30%) |
Aug 31, 2005 | 26.20 | 26.46 | 26.09 | 26.44 | 1,786,222 | +0.34(+1.30%) |
Aug 30, 2005 | 26.25 | 26.32 | 25.85 | 26.10 | 2,029,104 | -0.15(-0.58%) |
Aug 29, 2005 | 25.93 | 26.31 | 25.87 | 26.25 | 1,504,663 | +0.21(+0.82%) |
Aug 26, 2005 | 26.11 | 26.25 | 26.01 | 26.04 | 1,146,106 | -0.13(-0.50%) |
Aug 25, 2005 | 26.01 | 26.24 | 26.01 | 26.17 | 1,088,800 | +0.16(+0.63%) |
Aug 24, 2005 | 26.27 | 26.41 | 26.00 | 26.01 | 1,858,430 | -0.24(-0.92%) |
Aug 23, 2005 | 26.10 | 26.33 | 26.10 | 26.25 | 1,454,277 | +0.07(+0.26%) |
Aug 22, 2005 | 26.04 | 26.29 | 25.93 | 26.18 | 1,208,911 | +0.15(+0.58%) |
Aug 19, 2005 | 26.09 | 26.13 | 25.94 | 26.03 | 1,022,447 | +0.06(+0.22%) |
Aug 18, 2005 | 25.82 | 26.07 | 25.75 | 25.97 | 1,490,470 | +0.08(+0.33%) |
Aug 17, 2005 | 26.07 | 26.11 | 25.70 | 25.89 | 1,606,500 | -0.15(-0.58%) |
Aug 16, 2005 | 26.44 | 26.55 | 26.03 | 26.04 | 1,884,510 | -0.45(-1.70%) |
Aug 15, 2005 | 26.48 | 26.54 | 26.28 | 26.49 | 1,586,097 | -0.28(-1.05%) |
Aug 12, 2005 | 26.73 | 26.82 | 26.49 | 26.77 | 1,512,115 | -0.02(-0.06%) |
Aug 11, 2005 | 26.38 | 26.80 | 26.38 | 26.79 | 1,454,632 | +0.28(+1.06%) |
Aug 10, 2005 | 26.63 | 26.87 | 26.37 | 26.51 | 1,792,786 | -0.03(-0.11%) |
Aug 09, 2005 | 26.31 | 26.54 | 26.18 | 26.54 | 2,488,079 | +0.22(+0.84%) |
Aug 08, 2005 | 26.86 | 26.91 | 26.19 | 26.32 | 2,271,986 | -0.52(-1.95%) |
Aug 05, 2005 | 27.14 | 27.15 | 26.59 | 26.84 | 2,061,926 | -0.43(-1.57%) |
Aug 04, 2005 | 27.33 | 27.45 | 27.22 | 27.27 | 1,236,765 | -0.16(-0.58%) |
Aug 03, 2005 | 27.24 | 27.75 | 27.21 | 27.43 | 1,803,076 | +0.15(+0.56%) |
Aug 02, 2005 | 26.94 | 27.30 | 26.94 | 27.27 | 1,863,575 | +0.42(+1.57%) |
Aug 01, 2005 | 27.17 | 27.22 | 26.85 | 26.85 | 1,840,689 | -0.29(-1.08%) |
Jul 29, 2005 | 27.30 | 27.44 | 27.13 | 27.15 | 1,134,928 | -0.21(-0.78%) |
Jul 28, 2005 | 27.18 | 27.38 | 27.01 | 27.36 | 2,010,476 | +0.25(+0.91%) |
Jul 27, 2005 | 27.02 | 27.22 | 26.95 | 27.11 | 1,659,902 | +0.04(+0.15%) |
Jul 26, 2005 | 27.17 | 27.28 | 27.01 | 27.07 | 1,410,455 | -0.06(-0.23%) |
Jul 25, 2005 | 26.97 | 27.31 | 26.97 | 27.13 | 1,652,273 | +0.15(+0.56%) |
Jul 22, 2005 | 26.78 | 26.99 | 26.76 | 26.98 | 1,221,330 | +0.20(+0.74%) |
Jul 21, 2005 | 27.08 | 27.16 | 26.62 | 26.78 | 2,931,973 | -0.36(-1.31%) |
Jul 20, 2005 | 26.84 | 27.15 | 26.69 | 27.14 | 1,975,702 | +0.28(+1.03%) |
Jul 19, 2005 | 26.99 | 27.00 | 26.83 | 26.86 | 1,439,729 | -0.07(-0.27%) |
Jul 18, 2005 | 27.13 | 27.22 | 26.93 | 26.94 | 843,434 | -0.16(-0.58%) |
Jul 15, 2005 | 27.01 | 27.18 | 26.99 | 27.09 | 859,579 | -0.01(-0.04%) |
Jul 14, 2005 | 27.37 | 27.47 | 26.90 | 27.11 | 1,690,595 | -0.21(-0.78%) |
Jul 13, 2005 | 27.25 | 27.44 | 27.21 | 27.32 | 1,487,631 | +0.10(+0.35%) |
Jul 12, 2005 | 27.08 | 27.24 | 26.94 | 27.22 | 1,410,278 | +0.14(+0.52%) |
Jul 11, 2005 | 27.04 | 27.12 | 26.98 | 27.08 | 1,209,266 | +0.11(+0.42%) |
Jul 08, 2005 | 26.58 | 26.99 | 26.52 | 26.97 | 1,654,934 | +0.46(+1.72%) |
Jul 07, 2005 | 26.06 | 26.53 | 26.03 | 26.51 | 2,085,345 | +0.23(+0.88%) |
Jul 06, 2005 | 26.45 | 26.58 | 26.26 | 26.28 | 1,607,209 | -0.20(-0.77%) |
Jul 05, 2005 | 26.49 | 26.61 | 26.36 | 26.49 | 1,277,216 | -0.05(-0.19%) |
Jul 01, 2005 | 26.38 | 26.57 | 26.30 | 26.54 | 1,506,082 | +0.14(+0.51%) |
Jun 30, 2005 | 26.36 | 26.62 | 26.28 | 26.40 | 1,982,621 | +0.11(+0.41%) |
Jun 29, 2005 | 26.21 | 26.35 | 26.13 | 26.29 | 1,262,313 | +0.06(+0.21%) |
Jun 28, 2005 | 26.06 | 26.24 | 26.04 | 26.24 | 1,460,487 | +0.24(+0.91%) |
Jun 27, 2005 | 26.00 | 26.18 | 25.89 | 26.00 | 1,308,796 | +0.07(+0.26%) |
Jun 24, 2005 | 26.20 | 26.24 | 25.91 | 25.93 | 1,192,056 | -0.22(-0.84%) |
Jun 23, 2005 | 26.45 | 26.45 | 26.00 | 26.15 | 1,444,164 | +0.04(+0.15%) |
Jun 22, 2005 | 26.02 | 26.18 | 25.94 | 26.11 | 1,519,743 | +0.24(+0.91%) |
Jun 21, 2005 | 25.87 | 25.96 | 25.79 | 25.88 | 956,803 | -0.01(-0.02%) |
Jun 20, 2005 | 25.78 | 25.92 | 25.73 | 25.88 | 833,322 | +0.01(+0.02%) |
Jun 17, 2005 | 25.96 | 26.01 | 25.79 | 25.88 | 1,574,565 | +0.12(+0.46%) |
Jun 16, 2005 | 25.67 | 25.84 | 25.54 | 25.76 | 1,705,675 | +0.18(+0.71%) |
Jun 15, 2005 | 25.92 | 25.92 | 25.54 | 25.58 | 1,324,763 | -0.28(-1.07%) |
Jun 14, 2005 | 25.71 | 25.95 | 25.59 | 25.85 | 1,302,586 | +0.18(+0.70%) |
Jun 13, 2005 | 25.66 | 25.78 | 25.53 | 25.67 | 1,629,386 | -0.02(-0.07%) |
Jun 10, 2005 | 25.65 | 25.79 | 25.60 | 25.69 | 1,299,925 | +0.07(+0.29%) |
Jun 09, 2005 | 25.67 | 25.71 | 25.51 | 25.62 | 1,191,702 | -0.11(-0.44%) |
Jun 08, 2005 | 25.80 | 25.88 | 25.67 | 25.73 | 931,433 | -0.06(-0.24%) |
Jun 07, 2005 | 25.84 | 26.01 | 25.72 | 25.79 | 1,792,964 | +0.05(+0.18%) |
Jun 06, 2005 | 25.91 | 25.95 | 25.73 | 25.75 | 1,223,636 | -0.17(-0.67%) |
Jun 03, 2005 | 25.91 | 26.03 | 25.75 | 25.92 | 1,188,153 | +0.05(+0.20%) |
Jun 02, 2005 | 25.87 | 25.93 | 25.83 | 25.87 | 1,143,799 | -0.05(-0.20%) |
Jun 01, 2005 | 25.62 | 26.08 | 25.53 | 25.92 | 2,176,537 | +0.27(+1.05%) |
May 31, 2005 | 25.65 | 25.79 | 25.57 | 25.65 | 1,680,482 | +0.10(+0.40%) |
May 27, 2005 | 25.38 | 25.57 | 25.38 | 25.55 | 1,141,138 | +0.17(+0.69%) |
May 26, 2005 | 25.42 | 25.53 | 25.32 | 25.38 | 1,986,702 | -0.06(-0.22%) |
May 25, 2005 | 25.54 | 25.62 | 25.34 | 25.43 | 2,166,247 | -0.19(-0.73%) |
May 24, 2005 | 25.64 | 25.75 | 25.49 | 25.62 | 1,717,030 | +0.00(+0.00%) |
May 23, 2005 | 25.78 | 25.79 | 25.53 | 25.62 | 3,658,136 | -0.15(-0.59%) |
May 20, 2005 | 25.79 | 25.79 | 25.61 | 25.77 | 2,026,975 | +0.04(+0.15%) |
May 19, 2005 | 25.79 | 25.85 | 25.59 | 25.73 | 2,004,798 | -0.07(-0.28%) |
May 18, 2005 | 25.79 | 25.98 | 25.67 | 25.80 | 2,030,169 | +0.10(+0.39%) |
May 17, 2005 | 25.51 | 25.74 | 25.47 | 25.70 | 2,610,141 | +0.03(+0.13%) |
May 16, 2005 | 25.26 | 25.72 | 25.22 | 25.67 | 4,990,529 | +0.08(+0.33%) |
May 13, 2005 | 25.70 | 25.83 | 25.36 | 25.58 | 4,993,368 | -0.03(-0.13%) |
May 12, 2005 | 25.65 | 25.69 | 25.48 | 25.62 | 2,533,675 | -0.03(-0.11%) |
May 11, 2005 | 25.35 | 25.70 | 25.27 | 25.65 | 3,329,917 | +0.35(+1.38%) |
May 10, 2005 | 25.21 | 25.38 | 25.09 | 25.30 | 2,637,995 | +0.02(+0.07%) |
May 09, 2005 | 25.04 | 25.29 | 24.92 | 25.28 | 2,772,654 | +0.32(+1.29%) |
May 06, 2005 | 24.89 | 25.04 | 24.73 | 24.96 | 2,787,379 | +0.13(+0.52%) |
May 05, 2005 | 24.59 | 24.86 | 24.54 | 24.83 | 2,238,987 | +0.16(+0.66%) |
May 04, 2005 | 24.63 | 24.68 | 24.46 | 24.67 | 1,618,741 | +0.04(+0.16%) |
May 03, 2005 | 24.55 | 24.73 | 24.46 | 24.63 | 1,387,746 | +0.05(+0.18%) |
May 02, 2005 | 24.52 | 24.60 | 24.45 | 24.58 | 1,183,895 | +0.19(+0.76%) |
Apr 29, 2005 | 24.24 | 24.42 | 24.09 | 24.39 | 2,558,336 | +0.22(+0.91%) |
Apr 28, 2005 | 24.46 | 24.56 | 24.16 | 24.17 | 1,861,446 | -0.31(-1.27%) |
Apr 27, 2005 | 24.39 | 24.60 | 24.18 | 24.48 | 2,836,701 | +0.07(+0.30%) |
Apr 26, 2005 | 24.50 | 24.60 | 24.33 | 24.41 | 1,475,389 | -0.16(-0.64%) |
Apr 25, 2005 | 24.41 | 24.57 | 24.36 | 24.57 | 2,077,184 | +0.24(+0.97%) |
Apr 22, 2005 | 24.22 | 24.49 | 24.12 | 24.33 | 1,731,223 | +0.11(+0.47%) |
Apr 21, 2005 | 24.21 | 24.32 | 23.97 | 24.22 | 1,799,883 | +0.29(+1.20%) |
Apr 20, 2005 | 23.99 | 24.06 | 23.83 | 23.93 | 1,209,621 | -0.08(-0.35%) |
Apr 19, 2005 | 23.88 | 24.14 | 23.85 | 24.02 | 1,477,696 | +0.15(+0.64%) |
Apr 18, 2005 | 23.79 | 24.04 | 23.67 | 23.86 | 1,914,494 | +0.07(+0.31%) |
Apr 15, 2005 | 24.10 | 24.11 | 23.79 | 23.79 | 2,337,985 | -0.30(-1.26%) |
Apr 14, 2005 | 24.13 | 24.23 | 24.03 | 24.10 | 2,221,068 | -0.03(-0.12%) |
Apr 13, 2005 | 24.13 | 24.34 | 24.03 | 24.12 | 2,264,890 | -0.12(-0.49%) |
Apr 12, 2005 | 23.83 | 24.27 | 23.71 | 24.24 | 1,856,301 | +0.35(+1.46%) |
Apr 11, 2005 | 23.83 | 24.06 | 23.83 | 23.89 | 1,180,879 | +0.11(+0.45%) |
Apr 08, 2005 | 23.95 | 24.01 | 23.77 | 23.79 | 1,649,080 | -0.16(-0.66%) |
Apr 07, 2005 | 23.80 | 23.96 | 23.72 | 23.94 | 1,345,698 | +0.20(+0.83%) |
Apr 06, 2005 | 23.77 | 23.89 | 23.70 | 23.75 | 1,047,285 | +0.01(+0.02%) |
Apr 05, 2005 | 23.52 | 23.74 | 23.48 | 23.74 | 1,008,608 | +0.29(+1.23%) |
Apr 04, 2005 | 23.59 | 23.62 | 23.39 | 23.45 | 2,111,957 | -0.13(-0.55%) |
Apr 01, 2005 | 23.90 | 24.01 | 23.53 | 23.58 | 1,872,978 | -0.19(-0.81%) |
Mar 31, 2005 | 23.67 | 23.86 | 23.64 | 23.77 | 3,618,040 | +0.17(+0.72%) |
Mar 30, 2005 | 23.34 | 23.63 | 23.34 | 23.61 | 1,545,114 | +0.27(+1.14%) |
Mar 29, 2005 | 23.55 | 23.55 | 23.24 | 23.34 | 1,581,307 | -0.12(-0.53%) |
Mar 28, 2005 | 23.63 | 23.70 | 23.45 | 23.46 | 1,030,785 | -0.07(-0.31%) |
Mar 24, 2005 | 23.53 | 23.71 | 23.46 | 23.54 | 1,300,990 | +0.15(+0.63%) |
Mar 23, 2005 | 23.38 | 23.45 | 23.17 | 23.39 | 2,064,587 | -0.05(-0.19%) |
Mar 22, 2005 | 23.67 | 23.74 | 23.39 | 23.44 | 3,021,036 | -0.19(-0.81%) |
Mar 21, 2005 | 23.67 | 23.73 | 23.49 | 23.63 | 2,581,045 | +0.04(+0.17%) |
Mar 18, 2005 | 23.95 | 23.97 | 23.37 | 23.59 | 4,083,047 | -0.25(-1.04%) |
Mar 17, 2005 | 23.92 | 24.08 | 23.76 | 23.84 | 1,330,796 | +0.06(+0.26%) |
Mar 16, 2005 | 24.06 | 24.06 | 23.57 | 23.77 | 1,971,267 | -0.13(-0.54%) |
Mar 15, 2005 | 24.15 | 24.20 | 23.84 | 23.90 | 1,311,635 | -0.08(-0.33%) |
Mar 14, 2005 | 23.83 | 24.03 | 23.79 | 23.98 | 1,770,255 | +0.37(+1.55%) |
Mar 11, 2005 | 23.79 | 23.93 | 23.62 | 23.62 | 1,298,861 | -0.17(-0.71%) |
Mar 10, 2005 | 23.73 | 23.81 | 23.48 | 23.79 | 2,569,690 | +0.28(+1.17%) |
Mar 09, 2005 | 23.87 | 23.88 | 23.48 | 23.51 | 3,127,663 | -0.43(-1.81%) |
Mar 08, 2005 | 24.24 | 24.24 | 23.93 | 23.94 | 1,783,561 | -0.29(-1.21%) |
Mar 07, 2005 | 24.31 | 24.34 | 24.12 | 24.24 | 1,719,868 | +0.05(+0.21%) |
Mar 04, 2005 | 23.98 | 24.36 | 23.98 | 24.19 | 2,520,546 | +0.29(+1.20%) |
Mar 03, 2005 | 24.04 | 24.10 | 23.87 | 23.90 | 1,975,525 | -0.08(-0.35%) |
Mar 02, 2005 | 24.04 | 24.12 | 23.90 | 23.98 | 1,690,240 | -0.11(-0.47%) |