Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.92 | 27.95 | 27.80 | 27.84 | 440,741 | -0.20(-0.70%) |
Mar 30, 2006 | 27.86 | 28.13 | 27.86 | 28.04 | 957,759 | +0.31(+1.13%) |
Mar 29, 2006 | 27.45 | 27.73 | 27.43 | 27.72 | 234,253 | +0.25(+0.92%) |
Mar 28, 2006 | 27.63 | 27.72 | 27.41 | 27.47 | 783,186 | -0.23(-0.81%) |
Mar 27, 2006 | 27.72 | 27.78 | 27.61 | 27.70 | 771,058 | -0.18(-0.63%) |
Mar 24, 2006 | 27.71 | 27.91 | 27.69 | 27.87 | 695,101 | +0.21(+0.76%) |
Mar 23, 2006 | 27.87 | 27.88 | 27.61 | 27.66 | 655,846 | -0.32(-1.14%) |
Mar 22, 2006 | 27.87 | 27.99 | 27.84 | 27.98 | 256,593 | +0.24(+0.88%) |
Mar 21, 2006 | 27.88 | 27.92 | 27.71 | 27.74 | 666,378 | -0.27(-0.96%) |
Mar 20, 2006 | 28.10 | 28.11 | 27.95 | 28.01 | 332,231 | -0.03(-0.09%) |
Mar 17, 2006 | 27.99 | 28.05 | 27.92 | 28.03 | 199,466 | +0.08(+0.29%) |
Mar 16, 2006 | 27.81 | 28.01 | 27.78 | 27.95 | 660,314 | +0.20(+0.73%) |
Mar 15, 2006 | 27.71 | 27.77 | 27.59 | 27.75 | 579,889 | +0.11(+0.39%) |
Mar 14, 2006 | 27.28 | 27.64 | 27.28 | 27.64 | 800,100 | +0.37(+1.37%) |
Mar 13, 2006 | 27.20 | 27.31 | 27.18 | 27.27 | 374,359 | +0.20(+0.75%) |
Mar 10, 2006 | 26.74 | 27.06 | 26.72 | 27.06 | 501,698 | +0.34(+1.28%) |
Mar 09, 2006 | 26.79 | 26.83 | 26.71 | 26.72 | 397,656 | +0.04(+0.15%) |
Mar 08, 2006 | 26.58 | 26.73 | 26.54 | 26.68 | 453,826 | +0.02(+0.06%) |
Mar 07, 2006 | 26.65 | 26.74 | 26.61 | 26.66 | 293,934 | -0.36(-1.34%) |
Mar 06, 2006 | 27.23 | 27.25 | 26.97 | 27.03 | 445,848 | -0.08(-0.28%) |
Mar 03, 2006 | 27.00 | 27.17 | 26.92 | 27.10 | 780,952 | +0.03(+0.12%) |
Mar 02, 2006 | 26.95 | 27.07 | 26.86 | 27.07 | 831,377 | +0.01(+0.02%) |
Mar 01, 2006 | 27.04 | 27.09 | 26.94 | 27.07 | 418,401 | +0.23(+0.88%) |
Feb 28, 2006 | 26.96 | 26.97 | 26.75 | 26.83 | 225,317 | -0.13(-0.49%) |
Feb 27, 2006 | 26.95 | 27.07 | 26.93 | 26.96 | 545,421 | -0.04(-0.14%) |
Feb 24, 2006 | 26.96 | 27.08 | 26.96 | 27.00 | 648,187 | +0.03(+0.09%) |
Feb 23, 2006 | 27.10 | 27.10 | 26.95 | 26.98 | 143,935 | -0.08(-0.30%) |
Feb 22, 2006 | 26.85 | 27.09 | 26.85 | 27.06 | 205,211 | +0.18(+0.66%) |
Feb 21, 2006 | 27.01 | 27.03 | 26.82 | 26.88 | 281,806 | +0.06(+0.21%) |
Feb 17, 2006 | 26.77 | 26.82 | 26.70 | 26.82 | 446,805 | +0.12(+0.45%) |
Feb 16, 2006 | 26.52 | 26.70 | 26.48 | 26.70 | 180,637 | +0.18(+0.69%) |
Feb 15, 2006 | 26.56 | 26.66 | 26.40 | 26.52 | 734,037 | -0.12(-0.45%) |
Feb 14, 2006 | 26.35 | 26.64 | 26.34 | 26.64 | 322,976 | +0.12(+0.46%) |
Feb 13, 2006 | 26.41 | 26.56 | 26.36 | 26.52 | 308,614 | -0.03(-0.12%) |
Feb 10, 2006 | 26.74 | 26.76 | 26.40 | 26.55 | 369,252 | -0.03(-0.09%) |
Feb 09, 2006 | 26.62 | 26.71 | 26.53 | 26.57 | 321,380 | +0.15(+0.56%) |
Feb 08, 2006 | 26.34 | 26.44 | 26.25 | 26.43 | 1,235,736 | +0.17(+0.64%) |
Feb 07, 2006 | 26.40 | 26.42 | 26.21 | 26.26 | 602,549 | -0.21(-0.79%) |
Feb 06, 2006 | 26.56 | 26.57 | 26.38 | 26.47 | 238,083 | -0.07(-0.25%) |
Feb 03, 2006 | 26.44 | 26.62 | 26.38 | 26.53 | 319,465 | -0.19(-0.73%) |
Feb 02, 2006 | 26.88 | 26.92 | 26.65 | 26.73 | 191,168 | -0.18(-0.69%) |
Feb 01, 2006 | 26.92 | 27.01 | 26.85 | 26.91 | 422,869 | +0.13(+0.50%) |
Jan 31, 2006 | 26.77 | 26.93 | 26.71 | 26.78 | 437,231 | +0.03(+0.13%) |
Jan 30, 2006 | 26.71 | 26.77 | 26.65 | 26.74 | 531,060 | +0.03(+0.12%) |
Jan 27, 2006 | 26.90 | 26.92 | 26.64 | 26.71 | 594,570 | +0.08(+0.29%) |
Jan 26, 2006 | 26.63 | 26.71 | 26.59 | 26.63 | 1,389,245 | +0.24(+0.90%) |
Jan 25, 2006 | 26.45 | 26.56 | 26.35 | 26.40 | 382,656 | +0.17(+0.63%) |
Jan 24, 2006 | 26.26 | 26.32 | 26.17 | 26.23 | 551,804 | -0.04(-0.17%) |
Jan 23, 2006 | 26.24 | 26.29 | 26.16 | 26.27 | 415,529 | +0.41(+1.58%) |
Jan 20, 2006 | 26.28 | 26.29 | 25.86 | 25.87 | 601,910 | -0.33(-1.24%) |
Jan 19, 2006 | 26.12 | 26.24 | 26.09 | 26.19 | 2,038,071 | +0.14(+0.53%) |
Jan 18, 2006 | 26.13 | 26.15 | 25.90 | 26.05 | 711,378 | -0.26(-1.00%) |
Jan 17, 2006 | 26.24 | 26.32 | 26.18 | 26.32 | 1,050,950 | -0.13(-0.49%) |
Jan 13, 2006 | 26.30 | 26.47 | 26.24 | 26.45 | 607,974 | +0.08(+0.30%) |
Jan 12, 2006 | 26.44 | 26.47 | 26.29 | 26.37 | 444,571 | -0.23(-0.88%) |
Jan 11, 2006 | 26.41 | 26.64 | 26.37 | 26.60 | 412,337 | +0.21(+0.80%) |
Jan 10, 2006 | 26.23 | 26.40 | 26.20 | 26.39 | 222,445 | -0.09(-0.34%) |
Jan 09, 2006 | 26.47 | 26.52 | 26.41 | 26.48 | 710,739 | -0.15(-0.58%) |
Jan 06, 2006 | 26.52 | 26.66 | 26.46 | 26.64 | 490,528 | +0.33(+1.26%) |
Jan 05, 2006 | 26.31 | 26.35 | 26.23 | 26.30 | 566,804 | -0.09(-0.33%) |
Jan 04, 2006 | 26.28 | 26.42 | 26.24 | 26.39 | 1,161,375 | +0.24(+0.91%) |
Jan 03, 2006 | 25.79 | 26.20 | 25.69 | 26.15 | 440,103 | +0.85(+3.34%) |
Dec 30, 2005 | 25.22 | 25.35 | 25.18 | 25.31 | 447,124 | -0.14(-0.57%) |
Dec 29, 2005 | 25.45 | 25.51 | 25.38 | 25.45 | 89,361 | +0.07(+0.28%) |
Dec 28, 2005 | 25.57 | 25.57 | 25.33 | 25.38 | 524,677 | +0.10(+0.38%) |
Dec 27, 2005 | 25.43 | 25.47 | 25.27 | 25.28 | 322,019 | -0.09(-0.35%) |
Dec 23, 2005 | 25.31 | 25.41 | 25.24 | 25.37 | 181,913 | -0.61(-2.36%) |
Dec 22, 2005 | 25.92 | 26.02 | 25.92 | 25.98 | 295,210 | +0.09(+0.35%) |
Dec 21, 2005 | 25.91 | 25.91 | 25.82 | 25.89 | 490,847 | +0.08(+0.33%) |
Dec 20, 2005 | 25.93 | 25.93 | 25.81 | 25.81 | 513,826 | -0.13(-0.51%) |
Dec 19, 2005 | 26.01 | 26.07 | 25.93 | 25.94 | 326,806 | -0.07(-0.25%) |
Dec 16, 2005 | 26.07 | 26.14 | 26.00 | 26.01 | 203,615 | +0.17(+0.67%) |
Dec 15, 2005 | 25.98 | 25.98 | 25.74 | 25.83 | 621,378 | -0.25(-0.97%) |
Dec 14, 2005 | 26.00 | 26.10 | 25.99 | 26.09 | 359,359 | +0.06(+0.23%) |
Dec 13, 2005 | 25.90 | 26.09 | 25.87 | 26.03 | 572,868 | +0.09(+0.36%) |
Dec 12, 2005 | 25.83 | 25.97 | 25.83 | 25.93 | 283,083 | +0.24(+0.94%) |
Dec 09, 2005 | 25.60 | 25.72 | 25.58 | 25.69 | 476,805 | +0.11(+0.43%) |
Dec 08, 2005 | 25.47 | 25.72 | 25.43 | 25.58 | 549,570 | +0.20(+0.78%) |
Dec 07, 2005 | 25.54 | 25.54 | 25.32 | 25.39 | 493,081 | -0.18(-0.71%) |
Dec 06, 2005 | 25.52 | 25.70 | 25.47 | 25.57 | 203,296 | +0.12(+0.48%) |
Dec 05, 2005 | 25.38 | 25.53 | 25.34 | 25.45 | 383,295 | +0.08(+0.30%) |
Dec 02, 2005 | 25.30 | 25.43 | 25.20 | 25.37 | 438,188 | +0.09(+0.37%) |
Dec 01, 2005 | 25.04 | 25.31 | 25.04 | 25.28 | 259,466 | +0.43(+1.73%) |
Nov 30, 2005 | 24.96 | 25.01 | 24.85 | 24.85 | 239,679 | -0.19(-0.75%) |
Nov 29, 2005 | 25.04 | 25.11 | 24.96 | 25.04 | 224,998 | +0.02(+0.06%) |
Nov 28, 2005 | 25.05 | 25.14 | 24.96 | 25.02 | 518,613 | -0.03(-0.14%) |
Nov 25, 2005 | 25.17 | 25.18 | 25.03 | 25.05 | 35,425 | -0.16(-0.63%) |
Nov 23, 2005 | 25.11 | 25.30 | 25.08 | 25.21 | 208,402 | +0.06(+0.22%) |
Nov 22, 2005 | 24.86 | 25.21 | 24.81 | 25.16 | 176,807 | +0.12(+0.46%) |
Nov 21, 2005 | 25.07 | 25.07 | 24.87 | 25.04 | 473,294 | +0.10(+0.40%) |
Nov 18, 2005 | 24.91 | 24.95 | 24.75 | 24.94 | 377,869 | +0.14(+0.57%) |
Nov 17, 2005 | 24.69 | 24.83 | 24.62 | 24.80 | 599,995 | +0.31(+1.27%) |
Nov 16, 2005 | 24.49 | 24.51 | 24.39 | 24.49 | 357,763 | -0.12(-0.50%) |
Nov 15, 2005 | 24.68 | 24.75 | 24.57 | 24.61 | 173,296 | -0.16(-0.63%) |
Nov 14, 2005 | 24.78 | 24.85 | 24.68 | 24.77 | 380,422 | -0.11(-0.44%) |
Nov 11, 2005 | 24.66 | 24.88 | 24.66 | 24.88 | 375,954 | +0.16(+0.66%) |
Nov 10, 2005 | 24.68 | 24.79 | 24.56 | 24.72 | 406,912 | +0.04(+0.16%) |
Nov 09, 2005 | 24.57 | 24.78 | 24.52 | 24.68 | 422,231 | -0.02(-0.06%) |
Nov 08, 2005 | 24.64 | 24.71 | 24.58 | 24.69 | 413,933 | -0.03(-0.13%) |
Nov 07, 2005 | 24.71 | 24.84 | 24.65 | 24.72 | 225,636 | +0.05(+0.19%) |
Nov 04, 2005 | 24.95 | 24.95 | 24.55 | 24.68 | 497,549 | -0.22(-0.87%) |
Nov 03, 2005 | 25.03 | 25.07 | 24.88 | 24.89 | 629,995 | -0.05(-0.20%) |
Nov 02, 2005 | 24.60 | 24.94 | 24.58 | 24.94 | 520,528 | +0.34(+1.39%) |
Nov 01, 2005 | 24.61 | 24.62 | 24.49 | 24.60 | 167,552 | +0.13(+0.53%) |
Oct 31, 2005 | 24.45 | 24.62 | 24.45 | 24.47 | 609,889 | +0.11(+0.46%) |
Oct 28, 2005 | 24.24 | 24.38 | 24.10 | 24.36 | 147,445 | +0.23(+0.96%) |
Oct 27, 2005 | 24.34 | 24.34 | 24.11 | 24.13 | 163,403 | -0.10(-0.43%) |
Oct 26, 2005 | 24.30 | 24.44 | 24.18 | 24.23 | 164,679 | -0.07(-0.28%) |
Oct 25, 2005 | 24.35 | 24.44 | 24.22 | 24.30 | 374,997 | -0.04(-0.18%) |
Oct 24, 2005 | 24.03 | 24.35 | 24.03 | 24.34 | 232,657 | +0.44(+1.82%) |
Oct 21, 2005 | 24.03 | 24.03 | 23.81 | 23.91 | 307,019 | +0.12(+0.50%) |
Oct 20, 2005 | 24.13 | 24.16 | 23.74 | 23.79 | 254,679 | -0.51(-2.10%) |
Oct 19, 2005 | 23.97 | 24.32 | 23.88 | 24.30 | 707,548 | +0.13(+0.56%) |
Oct 18, 2005 | 24.29 | 24.29 | 24.14 | 24.16 | 376,593 | -0.29(-1.19%) |
Oct 17, 2005 | 24.52 | 24.52 | 24.41 | 24.46 | 566,804 | -0.21(-0.86%) |
Oct 14, 2005 | 24.49 | 24.68 | 24.39 | 24.67 | 346,274 | +0.30(+1.22%) |
Oct 13, 2005 | 24.24 | 24.42 | 24.12 | 24.37 | 237,445 | -0.11(-0.46%) |
Oct 12, 2005 | 24.78 | 24.80 | 24.45 | 24.48 | 302,231 | -0.20(-0.81%) |
Oct 11, 2005 | 24.80 | 24.88 | 24.65 | 24.68 | 159,892 | -0.08(-0.30%) |
Oct 10, 2005 | 24.99 | 24.99 | 24.72 | 24.76 | 245,104 | -0.12(-0.48%) |
Oct 07, 2005 | 24.92 | 24.97 | 24.83 | 24.88 | 151,594 | -0.03(-0.13%) |
Oct 06, 2005 | 24.97 | 25.05 | 24.79 | 24.91 | 291,380 | +0.08(+0.32%) |
Oct 05, 2005 | 25.10 | 25.13 | 24.83 | 24.83 | 108,190 | -0.17(-0.69%) |
Oct 04, 2005 | 25.19 | 25.26 | 25.00 | 25.00 | 116,488 | -0.09(-0.37%) |
Oct 03, 2005 | 25.16 | 25.16 | 25.08 | 25.10 | 120,637 | -0.14(-0.56%) |
Sep 30, 2005 | 25.16 | 25.30 | 25.13 | 25.24 | 209,679 | -0.08(-0.31%) |
Sep 29, 2005 | 25.12 | 25.36 | 25.03 | 25.32 | 168,828 | +0.15(+0.60%) |
Sep 28, 2005 | 25.05 | 25.19 | 25.05 | 25.17 | 222,445 | +0.18(+0.74%) |
Sep 27, 2005 | 24.98 | 25.02 | 24.88 | 24.98 | 172,977 | -0.04(-0.15%) |
Sep 26, 2005 | 24.96 | 25.08 | 24.89 | 25.02 | 303,827 | +0.22(+0.88%) |
Sep 23, 2005 | 24.80 | 24.88 | 24.71 | 24.80 | 226,275 | -0.06(-0.25%) |
Sep 22, 2005 | 24.92 | 24.95 | 24.75 | 24.86 | 341,806 | -0.05(-0.19%) |
Sep 21, 2005 | 25.10 | 25.15 | 24.89 | 24.91 | 815,419 | -0.03(-0.13%) |
Sep 20, 2005 | 25.22 | 25.25 | 24.91 | 24.94 | 426,380 | -0.23(-0.93%) |
Sep 19, 2005 | 25.21 | 25.21 | 25.10 | 25.18 | 258,189 | -0.16(-0.62%) |
Sep 16, 2005 | 25.25 | 25.36 | 25.19 | 25.33 | 414,252 | +0.30(+1.21%) |
Sep 15, 2005 | 25.03 | 25.03 | 25.03 | 25.03 | 1,276 | -0.07(-0.27%) |
Sep 14, 2005 | 25.25 | 25.25 | 25.09 | 25.10 | 165,318 | -0.02(-0.06%) |
Sep 13, 2005 | 25.21 | 25.21 | 25.08 | 25.11 | 199,785 | -0.22(-0.87%) |
Sep 12, 2005 | 25.34 | 25.35 | 25.27 | 25.33 | 435,635 | -0.22(-0.86%) |
Sep 09, 2005 | 25.46 | 25.59 | 25.41 | 25.55 | 102,446 | +0.17(+0.67%) |
Sep 08, 2005 | 25.37 | 25.45 | 25.30 | 25.38 | 278,615 | -0.12(-0.47%) |
Sep 07, 2005 | 25.43 | 25.56 | 25.43 | 25.50 | 130,531 | -0.02(-0.07%) |
Sep 06, 2005 | 25.51 | 25.55 | 25.36 | 25.52 | 389,997 | +0.24(+0.95%) |
Sep 02, 2005 | 25.22 | 25.33 | 25.18 | 25.28 | 105,318 | +0.18(+0.72%) |
Sep 01, 2005 | 24.97 | 25.19 | 24.97 | 25.10 | 289,785 | +0.25(+1.01%) |
Aug 31, 2005 | 24.41 | 24.85 | 24.40 | 24.85 | 165,318 | +0.56(+2.31%) |
Aug 30, 2005 | 24.29 | 24.29 | 24.18 | 24.29 | 190,211 | -0.14(-0.56%) |
Aug 29, 2005 | 24.30 | 24.43 | 24.28 | 24.42 | 113,935 | +0.13(+0.52%) |
Aug 26, 2005 | 24.53 | 24.53 | 24.30 | 24.30 | 258,828 | -0.23(-0.93%) |
Aug 25, 2005 | 24.44 | 24.59 | 24.44 | 24.53 | 290,104 | +0.08(+0.31%) |
Aug 24, 2005 | 24.52 | 24.64 | 24.43 | 24.45 | 108,509 | -0.19(-0.78%) |
Aug 23, 2005 | 24.73 | 24.73 | 24.55 | 24.64 | 227,232 | -0.12(-0.48%) |
Aug 22, 2005 | 24.85 | 24.88 | 24.68 | 24.76 | 506,805 | +0.12(+0.50%) |
Aug 19, 2005 | 24.56 | 24.66 | 24.56 | 24.64 | 219,253 | +0.18(+0.76%) |
Aug 18, 2005 | 24.44 | 24.53 | 24.41 | 24.46 | 283,721 | -0.25(-1.01%) |
Aug 17, 2005 | 24.75 | 24.82 | 24.68 | 24.71 | 231,062 | -0.12(-0.49%) |
Aug 16, 2005 | 24.94 | 24.98 | 24.78 | 24.83 | 206,487 | -0.27(-1.07%) |
Aug 15, 2005 | 25.07 | 25.15 | 25.00 | 25.10 | 66,063 | -0.09(-0.37%) |
Aug 12, 2005 | 25.16 | 25.25 | 25.09 | 25.19 | 220,530 | -0.15(-0.59%) |
Aug 11, 2005 | 25.13 | 25.36 | 25.13 | 25.34 | 487,337 | +0.34(+1.35%) |
Aug 10, 2005 | 25.17 | 25.22 | 24.94 | 25.00 | 197,870 | +0.05(+0.20%) |
Aug 09, 2005 | 24.85 | 24.96 | 24.77 | 24.95 | 179,041 | +0.28(+1.14%) |
Aug 08, 2005 | 24.76 | 24.82 | 24.63 | 24.67 | 178,083 | +0.09(+0.38%) |
Aug 05, 2005 | 24.65 | 24.70 | 24.47 | 24.58 | 109,467 | -0.05(-0.20%) |
Aug 04, 2005 | 24.69 | 24.77 | 24.60 | 24.63 | 101,807 | -0.20(-0.81%) |
Aug 03, 2005 | 24.68 | 24.84 | 24.68 | 24.83 | 136,913 | +0.25(+1.03%) |
Aug 02, 2005 | 24.49 | 24.64 | 24.49 | 24.57 | 237,445 | +0.16(+0.65%) |
Aug 01, 2005 | 24.49 | 24.49 | 24.35 | 24.42 | 308,614 | +0.30(+1.23%) |
Jul 29, 2005 | 24.26 | 24.31 | 24.11 | 24.12 | 119,360 | -0.19(-0.80%) |
Jul 28, 2005 | 24.18 | 24.32 | 24.08 | 24.31 | 245,423 | +0.23(+0.98%) |
Jul 27, 2005 | 23.94 | 24.11 | 23.88 | 24.08 | 90,637 | +0.22(+0.93%) |
Jul 26, 2005 | 23.84 | 23.89 | 23.80 | 23.85 | 257,870 | -0.04(-0.16%) |
Jul 25, 2005 | 23.90 | 23.94 | 23.83 | 23.89 | 587,549 | +0.00(+0.00%) |
Jul 22, 2005 | 23.92 | 23.92 | 23.76 | 23.89 | 168,509 | +0.00(+0.00%) |
Jul 21, 2005 | 23.95 | 24.08 | 23.84 | 23.89 | 191,168 | -0.08(-0.33%) |
Jul 20, 2005 | 23.74 | 24.05 | 23.58 | 23.97 | 211,913 | +0.14(+0.59%) |
Jul 19, 2005 | 23.65 | 23.83 | 23.61 | 23.83 | 226,913 | +0.15(+0.65%) |
Jul 18, 2005 | 23.69 | 23.78 | 23.67 | 23.68 | 79,467 | -0.15(-0.62%) |
Jul 15, 2005 | 23.75 | 23.84 | 23.70 | 23.82 | 300,317 | -0.04(-0.17%) |
Jul 14, 2005 | 23.94 | 23.99 | 23.82 | 23.86 | 235,530 | +0.07(+0.28%) |
Jul 13, 2005 | 23.77 | 23.83 | 23.72 | 23.80 | 150,956 | -0.17(-0.72%) |
Jul 12, 2005 | 23.81 | 24.02 | 23.77 | 23.97 | 184,785 | +0.25(+1.06%) |
Jul 11, 2005 | 23.50 | 23.72 | 23.50 | 23.72 | 260,742 | +0.36(+1.54%) |
Jul 08, 2005 | 23.19 | 23.43 | 23.19 | 23.36 | 607,336 | +0.17(+0.73%) |
Jul 07, 2005 | 22.92 | 23.22 | 22.87 | 23.19 | 199,466 | -0.09(-0.40%) |
Jul 06, 2005 | 23.37 | 23.46 | 23.28 | 23.28 | 94,786 | -0.02(-0.07%) |
Jul 05, 2005 | 23.15 | 23.33 | 23.15 | 23.30 | 121,594 | -0.06(-0.26%) |
Jul 01, 2005 | 23.41 | 23.47 | 23.27 | 23.36 | 94,467 | +0.02(+0.07%) |
Jun 30, 2005 | 23.47 | 23.51 | 23.30 | 23.34 | 272,870 | -0.06(-0.27%) |
Jun 29, 2005 | 23.42 | 23.53 | 23.33 | 23.41 | 139,467 | -0.05(-0.20%) |
Jun 28, 2005 | 23.28 | 23.48 | 23.27 | 23.45 | 169,466 | +0.13(+0.54%) |
Jun 27, 2005 | 23.35 | 23.37 | 23.22 | 23.33 | 121,914 | +0.02(+0.07%) |
Jun 24, 2005 | 23.43 | 23.46 | 23.31 | 23.31 | 129,573 | -0.03(-0.13%) |
Jun 23, 2005 | 23.49 | 23.61 | 23.30 | 23.34 | 177,126 | -0.34(-1.46%) |
Jun 22, 2005 | 23.62 | 23.69 | 23.56 | 23.69 | 217,658 | +0.08(+0.33%) |
Jun 21, 2005 | 23.51 | 23.67 | 23.46 | 23.61 | 229,147 | +0.05(+0.20%) |
Jun 20, 2005 | 23.50 | 23.61 | 23.41 | 23.56 | 127,658 | -0.22(-0.91%) |
Jun 17, 2005 | 23.61 | 23.79 | 23.61 | 23.78 | 121,914 | +0.36(+1.53%) |
Jun 16, 2005 | 23.44 | 23.44 | 23.29 | 23.42 | 122,552 | +0.06(+0.24%) |
Jun 15, 2005 | 23.32 | 23.37 | 23.20 | 23.37 | 156,381 | +0.12(+0.50%) |
Jun 14, 2005 | 23.25 | 23.31 | 23.20 | 23.25 | 165,637 | +0.01(+0.05%) |
Jun 13, 2005 | 23.20 | 23.26 | 23.09 | 23.24 | 164,679 | -0.07(-0.31%) |
Jun 10, 2005 | 23.44 | 23.48 | 23.19 | 23.31 | 105,956 | -0.05(-0.21%) |
Jun 09, 2005 | 23.25 | 23.43 | 23.20 | 23.36 | 276,700 | +0.08(+0.34%) |
Jun 08, 2005 | 23.53 | 23.55 | 23.23 | 23.28 | 284,359 | -0.09(-0.40%) |
Jun 07, 2005 | 23.35 | 23.49 | 23.33 | 23.37 | 242,551 | +0.10(+0.43%) |
Jun 06, 2005 | 23.24 | 23.29 | 23.16 | 23.27 | 259,785 | +0.10(+0.43%) |
Jun 03, 2005 | 23.27 | 23.31 | 23.08 | 23.17 | 402,444 | -0.22(-0.92%) |
Jun 02, 2005 | 23.20 | 23.41 | 23.20 | 23.39 | 812,228 | +0.21(+0.91%) |
Jun 01, 2005 | 23.12 | 23.31 | 23.10 | 23.18 | 270,955 | +0.08(+0.34%) |
May 31, 2005 | 23.20 | 23.26 | 23.10 | 23.10 | 199,466 | -0.41(-1.76%) |
May 27, 2005 | 23.45 | 23.52 | 23.38 | 23.52 | 81,063 | +0.13(+0.54%) |
May 26, 2005 | 23.34 | 23.42 | 23.32 | 23.39 | 95,424 | -0.02(-0.09%) |
May 25, 2005 | 23.39 | 23.44 | 23.31 | 23.41 | 168,509 | +0.02(+0.09%) |
May 24, 2005 | 23.37 | 23.41 | 23.29 | 23.39 | 152,552 | -0.06(-0.24%) |
May 23, 2005 | 23.34 | 23.50 | 23.29 | 23.45 | 202,658 | +0.13(+0.58%) |
May 20, 2005 | 23.19 | 23.32 | 23.16 | 23.31 | 137,871 | -0.03(-0.13%) |
May 19, 2005 | 23.33 | 23.37 | 23.27 | 23.34 | 168,509 | -0.05(-0.23%) |
May 18, 2005 | 23.13 | 23.43 | 23.08 | 23.40 | 167,232 | +0.34(+1.45%) |
May 17, 2005 | 22.88 | 23.11 | 22.87 | 23.06 | 101,807 | +0.02(+0.07%) |
May 16, 2005 | 22.83 | 23.05 | 22.83 | 23.05 | 96,382 | +0.11(+0.48%) |
May 13, 2005 | 23.01 | 23.04 | 22.76 | 22.94 | 447,762 | -0.09(-0.41%) |
May 12, 2005 | 23.14 | 23.25 | 22.97 | 23.03 | 154,467 | -0.28(-1.21%) |
May 11, 2005 | 23.22 | 23.31 | 23.14 | 23.31 | 283,083 | +0.11(+0.47%) |
May 10, 2005 | 23.33 | 23.36 | 23.16 | 23.20 | 902,227 | -0.29(-1.23%) |
May 09, 2005 | 23.44 | 23.49 | 23.36 | 23.49 | 179,360 | +0.05(+0.23%) |
May 06, 2005 | 23.53 | 23.56 | 23.44 | 23.44 | 156,062 | -0.12(-0.52%) |
May 05, 2005 | 23.68 | 23.68 | 23.46 | 23.56 | 704,356 | +0.03(+0.12%) |
May 04, 2005 | 23.39 | 23.59 | 23.36 | 23.53 | 200,743 | +0.29(+1.23%) |
May 03, 2005 | 23.23 | 23.31 | 23.14 | 23.25 | 266,168 | +0.02(+0.07%) |
May 02, 2005 | 23.19 | 23.23 | 23.06 | 23.23 | 233,296 | -0.00(-0.02%) |
Apr 29, 2005 | 23.17 | 23.23 | 23.02 | 23.23 | 222,445 | +0.39(+1.71%) |
Apr 28, 2005 | 23.05 | 23.10 | 22.81 | 22.84 | 224,360 | -0.37(-1.59%) |
Apr 27, 2005 | 23.19 | 23.28 | 23.09 | 23.21 | 634,144 | -0.14(-0.59%) |
Apr 26, 2005 | 23.45 | 23.48 | 23.32 | 23.35 | 157,339 | -0.23(-0.98%) |
Apr 25, 2005 | 23.53 | 23.60 | 23.48 | 23.58 | 334,784 | +0.07(+0.29%) |
Apr 22, 2005 | 23.56 | 23.62 | 23.33 | 23.51 | 585,634 | -0.11(-0.46%) |
Apr 21, 2005 | 23.50 | 23.64 | 23.41 | 23.62 | 299,040 | +0.43(+1.84%) |
Apr 20, 2005 | 23.35 | 23.48 | 23.20 | 23.20 | 178,403 | -0.37(-1.56%) |
Apr 19, 2005 | 23.44 | 23.58 | 23.39 | 23.56 | 258,508 | +0.31(+1.35%) |
Apr 18, 2005 | 23.22 | 23.36 | 23.20 | 23.25 | 873,504 | -0.02(-0.07%) |
Apr 15, 2005 | 23.56 | 23.65 | 23.26 | 23.27 | 421,592 | -0.28(-1.20%) |
Apr 14, 2005 | 23.73 | 23.77 | 23.53 | 23.55 | 239,360 | -0.26(-1.08%) |
Apr 13, 2005 | 23.82 | 23.98 | 23.75 | 23.80 | 162,126 | -0.29(-1.21%) |
Apr 12, 2005 | 23.81 | 24.11 | 23.75 | 24.10 | 231,062 | +0.11(+0.46%) |
Apr 11, 2005 | 24.03 | 24.06 | 23.94 | 23.99 | 294,253 | +0.14(+0.59%) |
Apr 08, 2005 | 23.84 | 23.97 | 23.78 | 23.84 | 293,615 | -0.06(-0.26%) |
Apr 07, 2005 | 23.80 | 23.92 | 23.74 | 23.91 | 203,296 | +0.18(+0.75%) |
Apr 06, 2005 | 23.69 | 23.80 | 23.66 | 23.73 | 289,466 | +0.08(+0.32%) |
Apr 05, 2005 | 23.61 | 23.68 | 23.55 | 23.65 | 143,935 | +0.12(+0.49%) |
Apr 04, 2005 | 23.46 | 23.58 | 23.37 | 23.54 | 233,615 | +0.04(+0.16%) |