Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 26.84 | 26.86 | 26.51 | 26.58 | 97,527 | -0.26(-0.98%) |
Feb 27, 2006 | 26.78 | 26.94 | 26.72 | 26.84 | 57,556 | +0.12(+0.46%) |
Feb 24, 2006 | 26.61 | 26.76 | 26.57 | 26.72 | 12,562 | +0.07(+0.28%) |
Feb 23, 2006 | 26.65 | 26.79 | 26.61 | 26.64 | 57,785 | -0.11(-0.41%) |
Feb 22, 2006 | 26.64 | 26.77 | 26.62 | 26.75 | 75,600 | +0.25(+0.92%) |
Feb 21, 2006 | 26.66 | 26.68 | 26.44 | 26.51 | 51,846 | -0.08(-0.30%) |
Feb 17, 2006 | 26.49 | 26.63 | 26.48 | 26.58 | 55,729 | +0.05(+0.20%) |
Feb 16, 2006 | 26.51 | 26.53 | 26.41 | 26.53 | 47,964 | +0.10(+0.38%) |
Feb 15, 2006 | 26.27 | 26.47 | 26.26 | 26.43 | 65,322 | +0.07(+0.28%) |
Feb 14, 2006 | 26.09 | 26.40 | 25.98 | 26.36 | 49,334 | +0.33(+1.26%) |
Feb 13, 2006 | 26.12 | 26.12 | 25.94 | 26.03 | 53,445 | -0.06(-0.22%) |
Feb 10, 2006 | 25.93 | 26.12 | 25.84 | 26.09 | 12,790 | +0.13(+0.51%) |
Feb 09, 2006 | 25.90 | 26.08 | 25.87 | 25.95 | 38,828 | +0.10(+0.37%) |
Feb 08, 2006 | 25.67 | 25.87 | 25.67 | 25.86 | 28,321 | +0.20(+0.77%) |
Feb 07, 2006 | 25.94 | 25.94 | 25.66 | 25.66 | 32,204 | -0.22(-0.86%) |
Feb 06, 2006 | 25.83 | 25.91 | 25.77 | 25.88 | 35,630 | +0.09(+0.36%) |
Feb 03, 2006 | 25.85 | 25.88 | 25.74 | 25.79 | 39,741 | -0.06(-0.24%) |
Feb 02, 2006 | 25.98 | 26.07 | 25.83 | 25.85 | 76,285 | -0.21(-0.81%) |
Feb 01, 2006 | 25.87 | 26.10 | 25.86 | 26.06 | 56,414 | +0.19(+0.73%) |
Jan 31, 2006 | 25.87 | 25.93 | 25.81 | 25.88 | 50,933 | -0.04(-0.15%) |
Jan 30, 2006 | 25.84 | 25.96 | 25.84 | 25.91 | 37,229 | +0.02(+0.08%) |
Jan 27, 2006 | 25.76 | 25.92 | 25.74 | 25.89 | 98,669 | +0.11(+0.41%) |
Jan 26, 2006 | 25.68 | 25.79 | 25.63 | 25.79 | 79,940 | +0.28(+1.08%) |
Jan 25, 2006 | 25.65 | 25.65 | 25.42 | 25.51 | 75,829 | -0.05(-0.19%) |
Jan 24, 2006 | 25.39 | 25.57 | 25.39 | 25.56 | 47,964 | +0.22(+0.88%) |
Jan 23, 2006 | 25.39 | 25.42 | 25.29 | 25.34 | 517,784 | +0.03(+0.12%) |
Jan 20, 2006 | 25.77 | 25.77 | 25.25 | 25.31 | 112,373 | -0.55(-2.13%) |
Jan 19, 2006 | 25.63 | 25.89 | 25.63 | 25.86 | 67,378 | +0.20(+0.77%) |
Jan 18, 2006 | 25.59 | 25.72 | 25.53 | 25.66 | 109,175 | -0.02(-0.07%) |
Jan 17, 2006 | 25.66 | 25.71 | 25.60 | 25.68 | 134,984 | -0.11(-0.44%) |
Jan 13, 2006 | 25.81 | 25.87 | 25.72 | 25.79 | 151,429 | -0.08(-0.30%) |
Jan 12, 2006 | 26.04 | 26.04 | 25.85 | 25.87 | 290,754 | -0.23(-0.87%) |
Jan 11, 2006 | 26.09 | 26.13 | 25.98 | 26.10 | 127,904 | +0.06(+0.22%) |
Jan 10, 2006 | 26.05 | 26.05 | 25.94 | 26.04 | 66,007 | -0.04(-0.13%) |
Jan 09, 2006 | 26.03 | 26.12 | 25.95 | 26.08 | 58,013 | +0.11(+0.40%) |
Jan 06, 2006 | 25.96 | 25.98 | 25.80 | 25.97 | 54,816 | +0.20(+0.76%) |
Jan 05, 2006 | 25.79 | 25.82 | 25.72 | 25.77 | 63,952 | -0.09(-0.34%) |
Jan 04, 2006 | 25.69 | 25.86 | 25.69 | 25.86 | 159,195 | +0.15(+0.60%) |
Jan 03, 2006 | 25.56 | 25.72 | 25.27 | 25.71 | 82,681 | +0.21(+0.82%) |
Dec 30, 2005 | 25.59 | 25.59 | 25.48 | 25.50 | 39,284 | -0.17(-0.65%) |
Dec 29, 2005 | 25.69 | 25.80 | 25.66 | 25.67 | 36,315 | -0.00(-0.02%) |
Dec 28, 2005 | 25.65 | 25.70 | 25.56 | 25.67 | 35,173 | +0.11(+0.41%) |
Dec 27, 2005 | 26.02 | 26.02 | 25.56 | 25.56 | 68,520 | -0.30(-1.15%) |
Dec 23, 2005 | 25.88 | 25.88 | 25.83 | 25.86 | 91,360 | +0.05(+0.19%) |
Dec 22, 2005 | 25.59 | 25.82 | 25.52 | 25.81 | 64,637 | +0.08(+0.32%) |
Dec 21, 2005 | 25.68 | 25.83 | 25.66 | 25.73 | 116,712 | +0.15(+0.60%) |
Dec 20, 2005 | 25.63 | 25.70 | 25.55 | 25.58 | 59,612 | -0.02(-0.07%) |
Dec 19, 2005 | 25.82 | 25.82 | 25.56 | 25.60 | 40,655 | -0.26(-1.02%) |
Dec 16, 2005 | 25.96 | 25.98 | 25.84 | 25.86 | 92,045 | +0.06(+0.24%) |
Dec 15, 2005 | 25.88 | 25.94 | 25.76 | 25.80 | 54,359 | -0.04(-0.15%) |
Dec 14, 2005 | 25.73 | 25.91 | 25.73 | 25.84 | 58,698 | +0.18(+0.70%) |
Dec 13, 2005 | 25.58 | 25.77 | 25.53 | 25.66 | 58,470 | +0.08(+0.33%) |
Dec 12, 2005 | 25.67 | 25.70 | 25.53 | 25.57 | 148,917 | -0.02(-0.07%) |
Dec 09, 2005 | 25.44 | 25.66 | 25.44 | 25.59 | 84,508 | +0.16(+0.64%) |
Dec 08, 2005 | 25.59 | 25.61 | 25.35 | 25.43 | 26,951 | -0.10(-0.38%) |
Dec 07, 2005 | 25.65 | 25.70 | 25.48 | 25.53 | 43,852 | -0.16(-0.63%) |
Dec 06, 2005 | 25.72 | 25.88 | 25.67 | 25.69 | 41,568 | +0.02(+0.09%) |
Dec 05, 2005 | 25.74 | 25.74 | 25.57 | 25.67 | 58,927 | -0.12(-0.48%) |
Dec 02, 2005 | 25.81 | 25.84 | 25.70 | 25.79 | 69,890 | -0.04(-0.14%) |
Dec 01, 2005 | 25.63 | 25.89 | 25.63 | 25.82 | 67,149 | +0.33(+1.31%) |
Nov 30, 2005 | 25.55 | 25.68 | 25.49 | 25.49 | 37,000 | -0.07(-0.29%) |
Nov 29, 2005 | 25.60 | 25.74 | 25.56 | 25.56 | 35,173 | +0.08(+0.31%) |
Nov 28, 2005 | 25.66 | 25.66 | 25.44 | 25.49 | 76,514 | -0.18(-0.68%) |
Nov 25, 2005 | 25.64 | 25.67 | 25.55 | 25.66 | 37,000 | +0.05(+0.21%) |
Nov 23, 2005 | 25.60 | 25.69 | 25.57 | 25.61 | 42,939 | -0.01(-0.03%) |
Nov 22, 2005 | 25.50 | 25.65 | 25.44 | 25.62 | 56,186 | +0.08(+0.33%) |
Nov 21, 2005 | 25.36 | 25.57 | 25.35 | 25.53 | 43,396 | +0.18(+0.71%) |
Nov 18, 2005 | 25.32 | 25.39 | 25.26 | 25.35 | 65,779 | +0.22(+0.87%) |
Nov 17, 2005 | 24.93 | 25.14 | 24.93 | 25.14 | 26,266 | +0.32(+1.29%) |
Nov 16, 2005 | 24.89 | 24.89 | 24.81 | 24.82 | 45,680 | +0.06(+0.23%) |
Nov 15, 2005 | 24.82 | 24.89 | 24.71 | 24.76 | 88,847 | -0.04(-0.16%) |
Nov 14, 2005 | 24.72 | 24.80 | 24.68 | 24.80 | 115,342 | +0.04(+0.18%) |
Nov 11, 2005 | 24.72 | 24.78 | 24.63 | 24.75 | 203,276 | +0.07(+0.27%) |
Nov 10, 2005 | 24.43 | 24.72 | 24.36 | 24.69 | 79,711 | +0.28(+1.15%) |
Nov 09, 2005 | 24.38 | 24.53 | 24.34 | 24.41 | 160,565 | +0.02(+0.09%) |
Nov 08, 2005 | 24.44 | 24.44 | 24.34 | 24.39 | 28,778 | -0.15(-0.62%) |
Nov 07, 2005 | 24.50 | 24.55 | 24.44 | 24.54 | 48,192 | +0.17(+0.70%) |
Nov 04, 2005 | 24.47 | 24.47 | 24.29 | 24.37 | 39,056 | -0.01(-0.05%) |
Nov 03, 2005 | 24.38 | 24.50 | 24.38 | 24.38 | 41,340 | +0.09(+0.38%) |
Nov 02, 2005 | 24.08 | 24.32 | 24.08 | 24.29 | 87,249 | +0.25(+1.04%) |
Nov 01, 2005 | 24.06 | 24.09 | 23.99 | 24.04 | 396,046 | -0.04(-0.15%) |
Oct 31, 2005 | 24.10 | 24.19 | 24.04 | 24.08 | 46,822 | +0.13(+0.55%) |
Oct 28, 2005 | 23.64 | 23.96 | 23.64 | 23.94 | 6,166 | +0.36(+1.54%) |
Oct 27, 2005 | 23.81 | 23.81 | 23.58 | 23.58 | 29,920 | -0.28(-1.17%) |
Oct 26, 2005 | 23.84 | 24.04 | 23.84 | 23.86 | 110,089 | -0.07(-0.31%) |
Oct 25, 2005 | 24.02 | 24.08 | 23.82 | 23.94 | 20,784 | -0.08(-0.35%) |
Oct 24, 2005 | 23.77 | 24.03 | 23.77 | 24.02 | 17,586 | +0.39(+1.63%) |
Oct 21, 2005 | 23.86 | 23.86 | 23.62 | 23.63 | 41,112 | -0.16(-0.66%) |
Oct 20, 2005 | 24.14 | 24.14 | 23.70 | 23.79 | 68,291 | -0.27(-1.13%) |
Oct 19, 2005 | 23.65 | 24.06 | 23.63 | 24.06 | 36,544 | +0.31(+1.29%) |
Oct 18, 2005 | 23.86 | 23.89 | 23.74 | 23.76 | 20,556 | -0.14(-0.57%) |
Oct 17, 2005 | 23.82 | 23.91 | 23.78 | 23.89 | 105,977 | -0.04(-0.15%) |
Oct 14, 2005 | 23.85 | 23.93 | 23.72 | 23.93 | 15,074 | +0.21(+0.91%) |
Oct 13, 2005 | 23.65 | 23.74 | 23.53 | 23.71 | 63,266 | -0.02(-0.09%) |
Oct 12, 2005 | 23.80 | 23.87 | 23.58 | 23.73 | 139,095 | -0.04(-0.18%) |
Oct 11, 2005 | 23.94 | 24.00 | 23.77 | 23.78 | 103,922 | -0.13(-0.55%) |
Oct 10, 2005 | 24.08 | 24.08 | 23.87 | 23.91 | 14,160 | -0.19(-0.80%) |
Oct 07, 2005 | 23.97 | 24.10 | 23.93 | 24.10 | 28,550 | +0.22(+0.92%) |
Oct 06, 2005 | 23.82 | 23.99 | 23.73 | 23.88 | 39,970 | +0.09(+0.37%) |
Oct 05, 2005 | 24.01 | 24.04 | 23.79 | 23.80 | 124,021 | -0.28(-1.15%) |
Oct 04, 2005 | 24.35 | 24.42 | 24.07 | 24.07 | 46,136 | -0.25(-1.04%) |
Oct 03, 2005 | 24.37 | 24.45 | 24.28 | 24.33 | 164,448 | -0.08(-0.34%) |
Sep 30, 2005 | 24.25 | 24.41 | 24.25 | 24.41 | 25,352 | +0.11(+0.47%) |
Sep 29, 2005 | 24.10 | 24.32 | 23.96 | 24.30 | 61,211 | +0.13(+0.54%) |
Sep 28, 2005 | 24.15 | 24.26 | 24.01 | 24.16 | 25,352 | +0.02(+0.07%) |
Sep 27, 2005 | 24.04 | 24.21 | 23.97 | 24.15 | 126,305 | +0.11(+0.46%) |
Sep 26, 2005 | 24.23 | 24.23 | 23.95 | 24.04 | 57,100 | -0.01(-0.05%) |
Sep 23, 2005 | 24.05 | 24.11 | 23.86 | 24.05 | 70,119 | +0.06(+0.24%) |
Sep 22, 2005 | 23.85 | 23.99 | 23.79 | 23.99 | 109,632 | +0.09(+0.37%) |
Sep 21, 2005 | 24.05 | 24.05 | 23.83 | 23.91 | 136,355 | -0.15(-0.62%) |
Sep 20, 2005 | 24.20 | 24.34 | 24.02 | 24.05 | 35,630 | -0.14(-0.60%) |
Sep 19, 2005 | 24.37 | 24.37 | 24.12 | 24.20 | 57,785 | -0.28(-1.14%) |
Sep 16, 2005 | 24.45 | 24.48 | 24.34 | 24.48 | 14,160 | +0.14(+0.58%) |
Sep 15, 2005 | 24.44 | 24.46 | 24.33 | 24.34 | 62,124 | +0.01(+0.04%) |
Sep 14, 2005 | 24.57 | 24.57 | 24.33 | 24.33 | 19,642 | -0.22(-0.89%) |
Sep 13, 2005 | 24.58 | 24.60 | 24.47 | 24.55 | 57,328 | -0.11(-0.44%) |
Sep 12, 2005 | 24.56 | 24.68 | 24.50 | 24.66 | 52,760 | +0.13(+0.54%) |
Sep 09, 2005 | 24.41 | 24.55 | 24.37 | 24.53 | 29,463 | +0.14(+0.56%) |
Sep 08, 2005 | 24.40 | 24.45 | 24.31 | 24.39 | 20,099 | -0.11(-0.43%) |
Sep 07, 2005 | 24.48 | 24.53 | 24.35 | 24.50 | 72,631 | +0.05(+0.21%) |
Sep 06, 2005 | 24.18 | 24.45 | 24.18 | 24.44 | 35,402 | +0.31(+1.29%) |
Sep 02, 2005 | 24.18 | 24.26 | 24.13 | 24.13 | 23,982 | +0.01(+0.05%) |
Sep 01, 2005 | 24.13 | 24.25 | 24.06 | 24.12 | 35,402 | -0.08(-0.34%) |
Aug 31, 2005 | 23.94 | 24.20 | 23.80 | 24.20 | 113,058 | +0.32(+1.34%) |
Aug 30, 2005 | 23.95 | 23.96 | 23.75 | 23.88 | 29,692 | -0.16(-0.67%) |
Aug 29, 2005 | 23.86 | 24.08 | 23.78 | 24.05 | 41,112 | +0.11(+0.44%) |
Aug 26, 2005 | 23.94 | 23.99 | 23.87 | 23.94 | 55,272 | -0.08(-0.35%) |
Aug 25, 2005 | 24.05 | 24.09 | 23.99 | 24.02 | 34,488 | +0.05(+0.20%) |
Aug 24, 2005 | 24.11 | 24.27 | 23.96 | 23.98 | 63,495 | -0.18(-0.74%) |
Aug 23, 2005 | 24.27 | 24.27 | 24.10 | 24.15 | 22,611 | -0.11(-0.47%) |
Aug 22, 2005 | 24.28 | 24.41 | 24.18 | 24.27 | 99,354 | -0.01(-0.04%) |
Aug 19, 2005 | 24.21 | 24.32 | 24.20 | 24.28 | 20,556 | +0.13(+0.54%) |
Aug 18, 2005 | 24.21 | 24.24 | 24.14 | 24.15 | 50,019 | -0.17(-0.68%) |
Aug 17, 2005 | 24.10 | 24.37 | 24.10 | 24.31 | 37,914 | +0.10(+0.42%) |
Aug 16, 2005 | 24.34 | 24.39 | 24.19 | 24.21 | 17,586 | -0.24(-0.98%) |
Aug 15, 2005 | 24.40 | 24.51 | 24.24 | 24.45 | 14,846 | +0.07(+0.27%) |
Aug 12, 2005 | 24.44 | 24.47 | 24.30 | 24.39 | 23,296 | -0.13(-0.52%) |
Aug 11, 2005 | 24.25 | 24.51 | 24.25 | 24.51 | 37,686 | +0.25(+1.05%) |
Aug 10, 2005 | 24.48 | 24.53 | 24.18 | 24.26 | 35,858 | -0.02(-0.07%) |
Aug 09, 2005 | 24.30 | 24.33 | 24.27 | 24.28 | 12,562 | +0.16(+0.67%) |
Aug 08, 2005 | 24.26 | 24.30 | 24.11 | 24.12 | 23,753 | -0.08(-0.33%) |
Aug 05, 2005 | 24.32 | 24.32 | 24.16 | 24.19 | 39,970 | -0.16(-0.65%) |
Aug 04, 2005 | 24.40 | 24.44 | 24.32 | 24.35 | 73,088 | -0.12(-0.48%) |
Aug 03, 2005 | 24.48 | 24.53 | 24.40 | 24.47 | 120,823 | -0.02(-0.07%) |
Aug 02, 2005 | 24.48 | 24.59 | 24.44 | 24.49 | 43,167 | -0.05(-0.21%) |
Aug 01, 2005 | 24.54 | 24.61 | 24.51 | 24.54 | 55,729 | -0.03(-0.12%) |
Jul 29, 2005 | 24.71 | 24.75 | 24.53 | 24.57 | 55,958 | -0.16(-0.64%) |
Jul 28, 2005 | 24.61 | 24.73 | 24.55 | 24.73 | 32,204 | +0.20(+0.82%) |
Jul 27, 2005 | 24.44 | 24.55 | 24.43 | 24.53 | 71,946 | +0.08(+0.32%) |
Jul 26, 2005 | 24.38 | 24.51 | 24.38 | 24.45 | 38,142 | +0.10(+0.41%) |
Jul 25, 2005 | 24.58 | 24.60 | 24.32 | 24.35 | 17,586 | -0.20(-0.80%) |
Jul 22, 2005 | 24.54 | 24.57 | 24.39 | 24.54 | 78,798 | +0.08(+0.32%) |
Jul 21, 2005 | 24.55 | 24.67 | 24.45 | 24.47 | 43,396 | -0.11(-0.46%) |
Jul 20, 2005 | 24.21 | 24.58 | 24.21 | 24.58 | 22,154 | +0.26(+1.08%) |
Jul 19, 2005 | 24.28 | 24.32 | 24.12 | 24.32 | 201,449 | +0.24(+0.98%) |
Jul 18, 2005 | 24.18 | 24.19 | 24.08 | 24.08 | 55,044 | -0.07(-0.27%) |
Jul 15, 2005 | 24.03 | 24.22 | 24.03 | 24.15 | 129,274 | -0.05(-0.22%) |
Jul 14, 2005 | 24.21 | 24.25 | 24.14 | 24.20 | 60,982 | +0.20(+0.82%) |
Jul 13, 2005 | 23.97 | 24.05 | 23.97 | 24.00 | 54,359 | -0.00(-0.02%) |
Jul 12, 2005 | 24.12 | 24.12 | 23.94 | 24.01 | 48,192 | -0.07(-0.31%) |
Jul 11, 2005 | 23.99 | 24.17 | 23.99 | 24.08 | 192,770 | +0.14(+0.59%) |
Jul 08, 2005 | 23.53 | 24.00 | 23.53 | 23.94 | 31,519 | +0.39(+1.67%) |
Jul 07, 2005 | 23.36 | 23.55 | 23.24 | 23.55 | 64,865 | +0.02(+0.07%) |
Jul 06, 2005 | 23.65 | 23.70 | 23.48 | 23.53 | 39,056 | -0.23(-0.96%) |
Jul 05, 2005 | 23.49 | 23.76 | 23.49 | 23.76 | 37,000 | +0.18(+0.74%) |
Jul 01, 2005 | 23.58 | 23.65 | 23.56 | 23.58 | 23,982 | +0.07(+0.32%) |
Jun 30, 2005 | 23.68 | 23.78 | 23.51 | 23.51 | 84,279 | -0.18(-0.74%) |
Jun 29, 2005 | 23.75 | 23.82 | 23.65 | 23.68 | 29,006 | -0.04(-0.18%) |
Jun 28, 2005 | 23.41 | 23.75 | 23.41 | 23.73 | 132,015 | +0.35(+1.50%) |
Jun 27, 2005 | 23.39 | 23.39 | 23.27 | 23.38 | 613,027 | +0.00(+0.00%) |
Jun 24, 2005 | 23.52 | 23.58 | 23.26 | 23.38 | 86,563 | -0.21(-0.87%) |
Jun 23, 2005 | 23.98 | 23.98 | 23.58 | 23.58 | 44,538 | -0.45(-1.88%) |
Jun 22, 2005 | 24.26 | 24.26 | 24.03 | 24.03 | 168,559 | -0.11(-0.47%) |
Jun 21, 2005 | 24.10 | 24.21 | 24.08 | 24.15 | 60,069 | -0.07(-0.29%) |
Jun 20, 2005 | 24.21 | 24.25 | 24.12 | 24.22 | 37,686 | -0.05(-0.20%) |
Jun 17, 2005 | 24.20 | 24.35 | 24.20 | 24.26 | 44,994 | +0.13(+0.54%) |
Jun 16, 2005 | 24.08 | 24.16 | 24.01 | 24.13 | 25,809 | +0.11(+0.46%) |
Jun 15, 2005 | 24.04 | 24.08 | 23.88 | 24.02 | 15,302 | -0.04(-0.15%) |
Jun 14, 2005 | 24.08 | 24.11 | 24.02 | 24.06 | 19,414 | +0.01(+0.04%) |
Jun 13, 2005 | 23.97 | 24.23 | 23.96 | 24.05 | 38,142 | +0.00(+0.00%) |
Jun 10, 2005 | 24.04 | 24.13 | 23.92 | 24.05 | 47,735 | +0.00(+0.02%) |
Jun 09, 2005 | 23.97 | 24.09 | 23.89 | 24.05 | 26,494 | -0.00(-0.02%) |
Jun 08, 2005 | 24.23 | 24.23 | 24.00 | 24.05 | 92,273 | -0.10(-0.40%) |
Jun 07, 2005 | 24.12 | 24.39 | 24.12 | 24.15 | 222,690 | +0.08(+0.33%) |
Jun 06, 2005 | 24.07 | 24.11 | 23.98 | 24.07 | 49,334 | +0.03(+0.11%) |
Jun 03, 2005 | 24.09 | 24.17 | 24.01 | 24.04 | 23,982 | -0.12(-0.49%) |
Jun 02, 2005 | 24.11 | 24.20 | 24.09 | 24.16 | 17,358 | +0.00(+0.00%) |
Jun 01, 2005 | 24.02 | 24.20 | 23.95 | 24.16 | 35,402 | +0.17(+0.71%) |
May 31, 2005 | 24.08 | 24.08 | 23.97 | 23.99 | 19,414 | -0.10(-0.40%) |
May 27, 2005 | 24.05 | 24.12 | 24.04 | 24.08 | 108,718 | +0.03(+0.13%) |
May 26, 2005 | 24.08 | 24.12 | 24.01 | 24.05 | 15,988 | +0.16(+0.68%) |
May 25, 2005 | 24.04 | 24.04 | 23.86 | 23.89 | 87,705 | -0.25(-1.02%) |
May 24, 2005 | 24.12 | 24.16 | 24.02 | 24.14 | 43,852 | -0.04(-0.18%) |
May 23, 2005 | 24.00 | 24.25 | 24.00 | 24.18 | 36,772 | +0.20(+0.84%) |
May 20, 2005 | 23.98 | 24.03 | 23.87 | 23.98 | 42,254 | -0.02(-0.07%) |
May 19, 2005 | 23.99 | 24.05 | 23.90 | 24.00 | 51,161 | +0.05(+0.20%) |
May 18, 2005 | 23.74 | 24.00 | 23.70 | 23.95 | 64,180 | +0.33(+1.41%) |
May 17, 2005 | 23.34 | 23.62 | 23.33 | 23.62 | 74,687 | +0.20(+0.84%) |
May 16, 2005 | 23.13 | 23.44 | 23.13 | 23.42 | 478,270 | +0.27(+1.17%) |
May 13, 2005 | 23.33 | 23.38 | 23.01 | 23.15 | 116,255 | -0.14(-0.62%) |
May 12, 2005 | 23.57 | 23.60 | 23.24 | 23.29 | 149,830 | -0.28(-1.17%) |
May 11, 2005 | 23.42 | 23.57 | 23.29 | 23.57 | 43,852 | +0.20(+0.84%) |
May 10, 2005 | 23.54 | 23.56 | 23.34 | 23.37 | 50,476 | -0.26(-1.09%) |
May 09, 2005 | 23.47 | 23.63 | 23.44 | 23.63 | 14,617 | +0.12(+0.52%) |
May 06, 2005 | 23.54 | 23.59 | 23.45 | 23.51 | 68,976 | +0.05(+0.22%) |
May 05, 2005 | 23.45 | 23.55 | 23.33 | 23.45 | 48,420 | -0.07(-0.32%) |
May 04, 2005 | 23.26 | 23.53 | 23.26 | 23.53 | 63,723 | +0.30(+1.30%) |
May 03, 2005 | 23.31 | 23.37 | 23.18 | 23.23 | 45,223 | -0.15(-0.64%) |
May 02, 2005 | 23.36 | 23.46 | 23.24 | 23.38 | 398,559 | +0.11(+0.45%) |
Apr 29, 2005 | 23.19 | 23.31 | 22.95 | 23.27 | 136,811 | +0.20(+0.85%) |
Apr 28, 2005 | 23.30 | 23.35 | 23.05 | 23.07 | 52,988 | -0.29(-1.26%) |
Apr 27, 2005 | 23.16 | 23.37 | 23.03 | 23.37 | 70,119 | +0.05(+0.23%) |
Apr 26, 2005 | 23.52 | 23.58 | 23.31 | 23.31 | 41,112 | -0.29(-1.24%) |
Apr 25, 2005 | 23.47 | 23.62 | 23.47 | 23.61 | 181,578 | +0.31(+1.31%) |
Apr 22, 2005 | 23.57 | 23.57 | 23.20 | 23.30 | 317,476 | -0.21(-0.91%) |
Apr 21, 2005 | 23.28 | 23.58 | 23.19 | 23.52 | 408,608 | +0.53(+2.29%) |
Apr 20, 2005 | 23.30 | 23.30 | 22.98 | 22.99 | 78,798 | -0.29(-1.24%) |
Apr 19, 2005 | 23.24 | 23.31 | 23.19 | 23.28 | 68,063 | +0.14(+0.62%) |
Apr 18, 2005 | 23.05 | 23.25 | 23.01 | 23.13 | 170,615 | +0.07(+0.30%) |
Apr 15, 2005 | 23.36 | 23.50 | 23.01 | 23.06 | 134,527 | -0.34(-1.44%) |
Apr 14, 2005 | 23.85 | 23.85 | 23.40 | 23.40 | 355,619 | -0.36(-1.53%) |
Apr 13, 2005 | 24.14 | 24.16 | 23.73 | 23.77 | 81,539 | -0.42(-1.74%) |
Apr 12, 2005 | 23.97 | 24.22 | 23.73 | 24.19 | 62,124 | +0.15(+0.62%) |
Apr 11, 2005 | 24.08 | 24.08 | 23.95 | 24.04 | 23,068 | -0.03(-0.11%) |
Apr 08, 2005 | 24.24 | 24.24 | 24.04 | 24.06 | 93,644 | -0.12(-0.51%) |
Apr 07, 2005 | 24.07 | 24.25 | 24.07 | 24.19 | 28,778 | +0.14(+0.56%) |
Apr 06, 2005 | 24.09 | 24.17 | 24.03 | 24.05 | 85,650 | +0.02(+0.09%) |
Apr 05, 2005 | 23.94 | 24.04 | 23.94 | 24.03 | 96,613 | +0.09(+0.38%) |
Apr 04, 2005 | 23.92 | 23.99 | 23.81 | 23.94 | 160,565 | -0.07(-0.27%) |
Apr 01, 2005 | 24.30 | 24.36 | 23.97 | 24.00 | 88,391 | -0.16(-0.65%) |
Mar 31, 2005 | 24.19 | 24.27 | 24.15 | 24.16 | 180,208 | -0.09(-0.38%) |
Mar 30, 2005 | 23.99 | 24.25 | 23.97 | 24.25 | 50,704 | +0.33(+1.39%) |
Mar 29, 2005 | 24.22 | 24.27 | 23.88 | 23.92 | 42,254 | -0.39(-1.59%) |
Mar 28, 2005 | 24.34 | 24.38 | 24.28 | 24.30 | 46,593 | -0.00(-0.02%) |
Mar 24, 2005 | 24.37 | 24.46 | 24.31 | 24.31 | 96,156 | +0.00(+0.00%) |
Mar 23, 2005 | 24.43 | 24.43 | 24.30 | 24.31 | 31,519 | -0.11(-0.45%) |
Mar 22, 2005 | 24.55 | 24.74 | 24.40 | 24.42 | 144,806 | -0.13(-0.54%) |
Mar 21, 2005 | 24.46 | 24.56 | 24.39 | 24.55 | 189,115 | +0.06(+0.25%) |
Mar 18, 2005 | 24.47 | 24.51 | 24.35 | 24.49 | 47,964 | +0.03(+0.11%) |
Mar 17, 2005 | 24.42 | 24.54 | 24.40 | 24.46 | 73,773 | +0.04(+0.16%) |
Mar 16, 2005 | 24.59 | 24.65 | 24.39 | 24.42 | 49,334 | -0.32(-1.31%) |
Mar 15, 2005 | 24.92 | 24.93 | 24.72 | 24.75 | 47,507 | -0.04(-0.16%) |
Mar 14, 2005 | 24.65 | 24.81 | 24.65 | 24.79 | 29,006 | +0.09(+0.37%) |
Mar 11, 2005 | 24.78 | 24.85 | 24.64 | 24.69 | 49,334 | -0.03(-0.12%) |
Mar 10, 2005 | 24.75 | 24.80 | 24.59 | 24.72 | 79,026 | +0.04(+0.16%) |
Mar 09, 2005 | 24.85 | 24.90 | 24.68 | 24.68 | 128,589 | -0.25(-1.02%) |
Mar 08, 2005 | 25.00 | 25.01 | 24.91 | 24.94 | 55,044 | -0.07(-0.30%) |
Mar 07, 2005 | 24.96 | 25.06 | 24.91 | 25.01 | 126,533 | +0.11(+0.42%) |
Mar 04, 2005 | 24.57 | 24.94 | 24.57 | 24.91 | 179,979 | +0.36(+1.48%) |
Mar 03, 2005 | 24.59 | 24.59 | 24.39 | 24.54 | 81,539 | +0.07(+0.27%) |
Mar 02, 2005 | 24.29 | 24.58 | 24.28 | 24.48 | 251,012 | +0.03(+0.13%) |