Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.94 | 27.30 | 26.78 | 26.98 | 32,800 | -0.02(-0.07%) |
Apr 27, 2006 | 27.20 | 27.68 | 27.00 | 27.00 | 40,400 | -0.30(-1.10%) |
Apr 26, 2006 | 27.24 | 27.49 | 27.20 | 27.30 | 40,700 | +0.06(+0.22%) |
Apr 25, 2006 | 27.41 | 27.49 | 26.95 | 27.24 | 52,000 | -0.17(-0.62%) |
Apr 24, 2006 | 27.18 | 27.49 | 27.05 | 27.41 | 35,700 | +0.33(+1.22%) |
Apr 21, 2006 | 27.40 | 27.43 | 26.79 | 27.08 | 37,000 | -0.17(-0.62%) |
Apr 20, 2006 | 27.20 | 27.77 | 27.20 | 27.25 | 63,600 | -0.05(-0.18%) |
Apr 19, 2006 | 27.24 | 27.38 | 27.11 | 27.30 | 39,200 | +0.16(+0.59%) |
Apr 18, 2006 | 26.18 | 27.26 | 26.18 | 27.14 | 77,300 | +1.06(+4.06%) |
Apr 17, 2006 | 26.04 | 26.25 | 26.00 | 26.08 | 42,800 | -0.03(-0.11%) |
Apr 13, 2006 | 26.53 | 26.70 | 25.92 | 26.11 | 53,200 | -0.42(-1.58%) |
Apr 12, 2006 | 26.30 | 26.70 | 26.30 | 26.53 | 20,600 | +0.35(+1.34%) |
Apr 11, 2006 | 26.60 | 26.63 | 26.10 | 26.18 | 39,500 | -0.46(-1.73%) |
Apr 10, 2006 | 27.20 | 27.30 | 26.58 | 26.64 | 56,100 | -0.56(-2.06%) |
Apr 07, 2006 | 27.35 | 27.47 | 27.00 | 27.20 | 85,600 | -0.01(-0.04%) |
Apr 06, 2006 | 27.48 | 27.50 | 27.18 | 27.21 | 50,500 | -0.27(-0.98%) |
Apr 05, 2006 | 26.98 | 27.49 | 26.95 | 27.48 | 50,800 | +0.56(+2.08%) |
Apr 04, 2006 | 26.56 | 26.98 | 26.20 | 26.92 | 81,200 | +0.68(+2.59%) |
Apr 03, 2006 | 26.11 | 26.59 | 26.01 | 26.24 | 71,000 | +0.23(+0.88%) |
Mar 31, 2006 | 26.03 | 26.38 | 26.00 | 26.01 | 41,400 | +0.03(+0.12%) |
Mar 30, 2006 | 26.00 | 26.29 | 25.97 | 25.98 | 38,600 | -0.08(-0.31%) |
Mar 29, 2006 | 25.07 | 26.50 | 25.07 | 26.06 | 28,300 | +0.05(+0.19%) |
Mar 28, 2006 | 26.50 | 26.98 | 26.00 | 26.01 | 68,100 | -0.50(-1.89%) |
Mar 27, 2006 | 27.30 | 27.30 | 26.45 | 26.51 | 65,900 | -0.93(-3.39%) |
Mar 24, 2006 | 27.28 | 27.50 | 27.01 | 27.44 | 31,200 | +0.11(+0.40%) |
Mar 23, 2006 | 27.08 | 27.33 | 26.83 | 27.33 | 49,900 | +0.32(+1.18%) |
Mar 22, 2006 | 26.84 | 27.09 | 26.50 | 27.01 | 31,000 | +0.21(+0.78%) |
Mar 21, 2006 | 26.70 | 26.98 | 26.55 | 26.80 | 55,000 | +0.06(+0.22%) |
Mar 20, 2006 | 26.87 | 26.88 | 26.50 | 26.74 | 37,600 | -0.11(-0.41%) |
Mar 17, 2006 | 26.74 | 26.98 | 26.37 | 26.85 | 102,100 | +0.11(+0.41%) |
Mar 16, 2006 | 27.13 | 27.14 | 26.60 | 26.74 | 52,300 | -0.46(-1.69%) |
Mar 15, 2006 | 27.20 | 27.33 | 27.01 | 27.20 | 30,400 | -0.10(-0.37%) |
Mar 14, 2006 | 27.08 | 27.46 | 26.92 | 27.30 | 40,000 | +0.29(+1.07%) |
Mar 13, 2006 | 27.05 | 27.08 | 26.70 | 27.01 | 52,800 | +0.01(+0.04%) |
Mar 10, 2006 | 27.00 | 27.09 | 26.90 | 27.00 | 26,700 | +0.00(+0.00%) |
Mar 09, 2006 | 26.87 | 27.13 | 26.70 | 27.00 | 69,900 | +0.10(+0.37%) |
Mar 08, 2006 | 26.15 | 27.16 | 26.05 | 26.90 | 126,200 | +0.62(+2.36%) |
Mar 07, 2006 | 25.75 | 26.73 | 25.66 | 26.28 | 130,600 | +0.52(+2.02%) |
Mar 06, 2006 | 26.80 | 26.80 | 25.75 | 25.76 | 24,500 | -0.94(-3.52%) |
Mar 03, 2006 | 26.70 | 26.95 | 26.35 | 26.70 | 39,500 | -0.05(-0.19%) |
Mar 02, 2006 | 26.90 | 27.00 | 26.72 | 26.75 | 23,600 | -0.05(-0.19%) |
Mar 01, 2006 | 26.60 | 26.80 | 26.34 | 26.80 | 23,600 | +0.07(+0.26%) |
Feb 28, 2006 | 26.35 | 26.74 | 26.25 | 26.73 | 36,800 | +0.38(+1.44%) |
Feb 27, 2006 | 25.51 | 26.45 | 25.51 | 26.35 | 15,700 | +0.85(+3.33%) |
Feb 24, 2006 | 25.45 | 25.59 | 25.40 | 25.50 | 12,700 | +0.00(+0.00%) |
Feb 23, 2006 | 25.70 | 25.70 | 25.40 | 25.50 | 56,700 | -0.20(-0.78%) |
Feb 22, 2006 | 26.05 | 26.05 | 25.68 | 25.70 | 41,100 | -0.35(-1.34%) |
Feb 21, 2006 | 26.01 | 26.40 | 25.85 | 26.05 | 25,600 | +0.05(+0.19%) |
Feb 17, 2006 | 26.45 | 26.45 | 25.65 | 26.00 | 28,300 | -0.45(-1.70%) |
Feb 16, 2006 | 26.35 | 26.65 | 26.20 | 26.45 | 25,600 | +0.16(+0.61%) |
Feb 15, 2006 | 25.95 | 26.29 | 25.85 | 26.29 | 21,300 | +0.40(+1.54%) |
Feb 14, 2006 | 25.42 | 25.90 | 25.42 | 25.89 | 31,300 | +0.43(+1.69%) |
Feb 13, 2006 | 25.62 | 25.62 | 25.40 | 25.46 | 32,900 | -0.16(-0.62%) |
Feb 10, 2006 | 25.55 | 25.65 | 25.50 | 25.62 | 30,800 | +0.07(+0.27%) |
Feb 09, 2006 | 25.65 | 25.80 | 25.55 | 25.55 | 27,300 | -0.20(-0.78%) |
Feb 08, 2006 | 25.60 | 25.75 | 25.57 | 25.75 | 19,200 | +0.24(+0.94%) |
Feb 07, 2006 | 25.30 | 25.64 | 25.30 | 25.51 | 20,600 | +0.28(+1.11%) |
Feb 06, 2006 | 25.13 | 25.23 | 24.95 | 25.23 | 38,400 | +0.04(+0.16%) |
Feb 03, 2006 | 25.00 | 25.38 | 25.00 | 25.19 | 39,000 | +0.17(+0.68%) |
Feb 02, 2006 | 25.54 | 25.62 | 25.02 | 25.02 | 40,600 | -0.62(-2.42%) |
Feb 01, 2006 | 25.90 | 25.90 | 25.54 | 25.64 | 42,100 | -0.26(-1.00%) |
Jan 31, 2006 | 25.88 | 26.14 | 25.81 | 25.90 | 41,800 | -0.05(-0.19%) |
Jan 30, 2006 | 26.20 | 26.34 | 25.83 | 25.95 | 25,800 | -0.35(-1.33%) |
Jan 27, 2006 | 26.17 | 26.65 | 26.17 | 26.30 | 22,600 | +0.03(+0.11%) |
Jan 26, 2006 | 26.00 | 26.36 | 25.97 | 26.27 | 27,000 | +0.31(+1.19%) |
Jan 25, 2006 | 26.10 | 26.19 | 25.93 | 25.96 | 24,100 | -0.17(-0.65%) |
Jan 24, 2006 | 26.15 | 26.37 | 26.05 | 26.13 | 25,300 | -0.02(-0.08%) |
Jan 23, 2006 | 26.07 | 26.40 | 26.05 | 26.15 | 21,900 | +0.04(+0.15%) |
Jan 20, 2006 | 26.40 | 26.46 | 25.91 | 26.11 | 44,000 | -0.08(-0.31%) |
Jan 19, 2006 | 25.92 | 26.26 | 25.91 | 26.19 | 54,400 | +0.37(+1.43%) |
Jan 18, 2006 | 25.95 | 25.99 | 25.64 | 25.82 | 36,900 | -0.19(-0.73%) |
Jan 17, 2006 | 26.44 | 26.44 | 25.85 | 26.01 | 62,400 | -0.43(-1.63%) |
Jan 13, 2006 | 25.95 | 26.71 | 25.95 | 26.44 | 47,000 | +0.49(+1.89%) |
Jan 12, 2006 | 26.35 | 26.49 | 25.95 | 25.95 | 36,900 | -0.30(-1.14%) |
Jan 11, 2006 | 25.73 | 26.28 | 25.73 | 26.25 | 41,300 | +0.53(+2.06%) |
Jan 10, 2006 | 25.43 | 25.77 | 25.43 | 25.72 | 43,200 | +0.15(+0.59%) |
Jan 09, 2006 | 24.90 | 25.67 | 24.90 | 25.57 | 43,500 | +0.57(+2.28%) |
Jan 06, 2006 | 25.14 | 25.14 | 24.96 | 25.00 | 23,000 | -0.13(-0.52%) |
Jan 05, 2006 | 25.23 | 25.42 | 24.75 | 25.13 | 72,300 | -0.05(-0.20%) |
Jan 04, 2006 | 24.90 | 25.39 | 24.90 | 25.18 | 53,800 | +0.23(+0.92%) |
Jan 03, 2006 | 25.00 | 25.01 | 24.80 | 24.95 | 42,200 | -0.05(-0.20%) |
Dec 30, 2005 | 24.85 | 25.10 | 24.80 | 25.00 | 27,800 | +0.05(+0.20%) |
Dec 29, 2005 | 25.01 | 25.20 | 24.80 | 24.95 | 47,400 | -0.11(-0.44%) |
Dec 28, 2005 | 25.42 | 25.42 | 25.01 | 25.06 | 63,900 | -0.36(-1.42%) |
Dec 27, 2005 | 25.50 | 26.05 | 25.40 | 25.42 | 49,500 | -0.02(-0.08%) |
Dec 23, 2005 | 25.04 | 25.73 | 25.04 | 25.44 | 29,800 | +0.15(+0.59%) |
Dec 22, 2005 | 25.47 | 25.57 | 25.21 | 25.29 | 34,700 | -0.17(-0.67%) |
Dec 21, 2005 | 25.75 | 25.90 | 25.40 | 25.46 | 44,800 | -0.31(-1.20%) |
Dec 20, 2005 | 25.49 | 25.90 | 25.49 | 25.77 | 50,100 | +0.18(+0.70%) |
Dec 19, 2005 | 26.25 | 26.30 | 25.50 | 25.59 | 29,600 | -0.61(-2.33%) |
Dec 16, 2005 | 26.35 | 26.41 | 26.01 | 26.20 | 78,000 | -0.09(-0.34%) |
Dec 15, 2005 | 26.00 | 26.38 | 25.90 | 26.29 | 54,600 | +0.30(+1.15%) |
Dec 14, 2005 | 26.00 | 26.17 | 25.90 | 25.99 | 15,100 | -0.10(-0.38%) |
Dec 13, 2005 | 25.70 | 26.20 | 25.70 | 26.09 | 29,700 | +0.30(+1.16%) |
Dec 12, 2005 | 25.48 | 26.24 | 25.46 | 25.79 | 49,600 | +0.37(+1.46%) |
Dec 09, 2005 | 25.89 | 25.90 | 25.40 | 25.42 | 35,000 | -0.48(-1.85%) |
Dec 08, 2005 | 26.55 | 26.55 | 25.90 | 25.90 | 22,800 | -0.56(-2.12%) |
Dec 07, 2005 | 26.85 | 26.88 | 26.28 | 26.46 | 26,500 | -0.32(-1.19%) |
Dec 06, 2005 | 26.80 | 26.92 | 26.60 | 26.78 | 43,300 | +0.02(+0.07%) |
Dec 05, 2005 | 26.90 | 26.90 | 26.43 | 26.76 | 22,700 | -0.14(-0.52%) |
Dec 02, 2005 | 27.10 | 27.10 | 26.39 | 26.90 | 44,800 | -0.28(-1.03%) |
Dec 01, 2005 | 27.06 | 27.27 | 27.01 | 27.18 | 38,900 | +0.12(+0.44%) |
Nov 30, 2005 | 27.00 | 27.14 | 26.70 | 27.06 | 58,300 | -0.03(-0.11%) |
Nov 29, 2005 | 26.91 | 27.15 | 26.90 | 27.09 | 46,200 | +0.18(+0.67%) |
Nov 28, 2005 | 26.66 | 26.96 | 26.46 | 26.91 | 51,600 | +0.25(+0.94%) |
Nov 25, 2005 | 26.51 | 26.84 | 26.44 | 26.66 | 11,800 | +0.15(+0.57%) |
Nov 23, 2005 | 26.78 | 26.89 | 26.50 | 26.51 | 24,100 | -0.34(-1.27%) |
Nov 22, 2005 | 26.95 | 26.95 | 26.80 | 26.85 | 13,200 | -0.06(-0.22%) |
Nov 21, 2005 | 26.78 | 26.95 | 26.55 | 26.91 | 29,300 | +0.19(+0.71%) |
Nov 18, 2005 | 26.90 | 27.05 | 26.55 | 26.72 | 33,100 | -0.02(-0.07%) |
Nov 17, 2005 | 26.30 | 26.75 | 26.27 | 26.74 | 20,700 | +0.49(+1.87%) |
Nov 16, 2005 | 26.74 | 26.74 | 26.20 | 26.25 | 13,400 | -0.44(-1.65%) |
Nov 15, 2005 | 26.53 | 26.75 | 26.45 | 26.69 | 17,400 | +0.04(+0.15%) |
Nov 14, 2005 | 26.64 | 26.70 | 26.26 | 26.65 | 33,300 | +0.08(+0.30%) |
Nov 11, 2005 | 26.25 | 26.57 | 26.21 | 26.57 | 15,200 | +0.27(+1.03%) |
Nov 10, 2005 | 26.01 | 26.31 | 25.78 | 26.30 | 98,200 | +0.29(+1.11%) |
Nov 09, 2005 | 26.85 | 26.85 | 25.60 | 26.01 | 58,100 | -0.79(-2.95%) |
Nov 08, 2005 | 26.34 | 26.95 | 26.34 | 26.80 | 31,500 | +0.26(+0.98%) |
Nov 07, 2005 | 26.99 | 26.96 | 26.49 | 26.54 | 46,900 | -0.44(-1.63%) |
Nov 04, 2005 | 26.98 | 26.98 | 26.79 | 26.98 | 50,400 | +0.00(+0.00%) |
Nov 03, 2005 | 25.41 | 27.00 | 25.41 | 26.98 | 92,500 | +1.67(+6.60%) |
Nov 02, 2005 | 25.11 | 26.26 | 24.80 | 25.31 | 171,000 | +0.18(+0.72%) |
Nov 01, 2005 | 25.50 | 25.64 | 25.05 | 25.13 | 32,200 | -0.47(-1.84%) |
Oct 31, 2005 | 25.41 | 25.80 | 25.41 | 25.60 | 49,500 | +0.19(+0.75%) |
Oct 28, 2005 | 24.42 | 25.42 | 24.42 | 25.41 | 55,800 | +1.07(+4.40%) |
Oct 27, 2005 | 24.81 | 24.81 | 24.25 | 24.34 | 40,100 | -0.47(-1.89%) |
Oct 26, 2005 | 24.85 | 24.95 | 24.65 | 24.81 | 38,200 | -0.14(-0.56%) |
Oct 25, 2005 | 25.40 | 25.40 | 24.80 | 24.95 | 48,900 | -0.45(-1.77%) |
Oct 24, 2005 | 25.30 | 25.45 | 25.20 | 25.40 | 31,600 | +0.10(+0.40%) |
Oct 21, 2005 | 25.96 | 25.96 | 25.30 | 25.30 | 45,600 | -0.66(-2.54%) |
Oct 20, 2005 | 26.35 | 26.46 | 25.78 | 25.96 | 54,700 | -0.44(-1.67%) |
Oct 19, 2005 | 25.86 | 26.40 | 25.60 | 26.40 | 48,000 | +0.49(+1.89%) |
Oct 18, 2005 | 26.42 | 26.47 | 25.81 | 25.91 | 33,800 | -0.31(-1.18%) |
Oct 17, 2005 | 25.60 | 26.27 | 25.53 | 26.22 | 64,700 | +0.70(+2.74%) |
Oct 14, 2005 | 25.20 | 25.70 | 24.99 | 25.52 | 55,400 | +0.41(+1.63%) |
Oct 13, 2005 | 25.08 | 25.26 | 24.95 | 25.11 | 64,300 | -0.07(-0.28%) |
Oct 12, 2005 | 25.00 | 25.22 | 24.95 | 25.18 | 90,900 | +0.18(+0.72%) |
Oct 11, 2005 | 25.02 | 25.04 | 24.89 | 25.00 | 41,200 | +0.00(+0.00%) |
Oct 10, 2005 | 24.85 | 25.13 | 24.83 | 25.00 | 41,400 | +0.15(+0.60%) |
Oct 07, 2005 | 24.86 | 24.91 | 24.81 | 24.85 | 92,000 | +0.02(+0.08%) |
Oct 06, 2005 | 24.95 | 24.96 | 24.80 | 24.83 | 48,800 | -0.12(-0.48%) |
Oct 05, 2005 | 25.00 | 25.10 | 24.95 | 24.95 | 60,800 | -0.12(-0.48%) |
Oct 04, 2005 | 25.00 | 25.24 | 25.00 | 25.07 | 39,800 | +0.06(+0.24%) |
Oct 03, 2005 | 24.94 | 25.14 | 24.90 | 25.01 | 67,300 | +0.01(+0.04%) |
Sep 30, 2005 | 24.55 | 25.15 | 24.31 | 25.00 | 98,500 | +0.46(+1.87%) |
Sep 29, 2005 | 24.25 | 24.55 | 24.00 | 24.54 | 53,800 | +0.39(+1.61%) |
Sep 28, 2005 | 23.32 | 24.23 | 23.32 | 24.15 | 101,700 | +0.76(+3.25%) |
Sep 27, 2005 | 23.72 | 23.85 | 23.38 | 23.39 | 54,100 | -0.31(-1.31%) |
Sep 26, 2005 | 23.60 | 23.91 | 23.60 | 23.70 | 59,300 | +0.10(+0.42%) |
Sep 23, 2005 | 23.60 | 23.66 | 23.20 | 23.60 | 32,800 | +0.44(+1.90%) |
Sep 22, 2005 | 23.21 | 23.30 | 23.01 | 23.16 | 39,800 | +0.10(+0.43%) |
Sep 21, 2005 | 23.04 | 23.25 | 23.04 | 23.06 | 50,900 | +0.01(+0.04%) |
Sep 20, 2005 | 22.90 | 23.47 | 22.90 | 23.05 | 51,100 | +0.05(+0.22%) |
Sep 19, 2005 | 23.12 | 23.29 | 22.93 | 23.00 | 29,500 | +0.00(+0.00%) |
Sep 16, 2005 | 23.80 | 23.93 | 22.93 | 23.00 | 115,600 | -0.62(-2.62%) |
Sep 15, 2005 | 23.33 | 23.63 | 23.33 | 23.62 | 23,500 | +0.37(+1.59%) |
Sep 14, 2005 | 23.61 | 23.69 | 23.19 | 23.25 | 63,800 | -0.39(-1.65%) |
Sep 13, 2005 | 23.86 | 23.94 | 23.59 | 23.64 | 31,300 | -0.34(-1.42%) |
Sep 12, 2005 | 23.98 | 24.08 | 23.81 | 23.98 | 38,300 | +0.09(+0.38%) |
Sep 09, 2005 | 23.46 | 23.90 | 23.46 | 23.89 | 31,700 | +0.39(+1.66%) |
Sep 08, 2005 | 23.57 | 23.61 | 23.40 | 23.50 | 31,700 | -0.17(-0.72%) |
Sep 07, 2005 | 23.65 | 23.70 | 23.23 | 23.67 | 49,000 | +0.04(+0.17%) |
Sep 06, 2005 | 23.47 | 23.74 | 23.47 | 23.63 | 43,500 | +0.10(+0.42%) |
Sep 02, 2005 | 23.66 | 23.75 | 23.50 | 23.53 | 23,600 | -0.18(-0.76%) |
Sep 01, 2005 | 23.51 | 23.87 | 23.51 | 23.71 | 41,200 | +0.21(+0.89%) |
Aug 31, 2005 | 22.90 | 23.60 | 22.84 | 23.50 | 49,500 | +0.70(+3.07%) |
Aug 30, 2005 | 23.22 | 23.34 | 22.61 | 22.80 | 40,400 | -0.50(-2.15%) |
Aug 29, 2005 | 23.21 | 23.38 | 23.07 | 23.30 | 33,300 | +0.04(+0.17%) |
Aug 26, 2005 | 23.35 | 23.35 | 23.15 | 23.26 | 18,300 | -0.12(-0.51%) |
Aug 25, 2005 | 23.40 | 23.43 | 23.32 | 23.38 | 13,600 | -0.09(-0.38%) |
Aug 24, 2005 | 23.45 | 23.47 | 23.25 | 23.47 | 37,300 | -0.03(-0.13%) |
Aug 23, 2005 | 23.20 | 23.50 | 23.15 | 23.50 | 35,900 | +0.31(+1.34%) |
Aug 22, 2005 | 23.05 | 23.28 | 23.02 | 23.19 | 13,900 | +0.13(+0.56%) |
Aug 19, 2005 | 23.07 | 23.20 | 22.98 | 23.06 | 17,700 | -0.06(-0.26%) |
Aug 18, 2005 | 23.10 | 23.28 | 23.01 | 23.12 | 35,300 | -0.06(-0.26%) |
Aug 17, 2005 | 22.93 | 23.39 | 22.93 | 23.18 | 32,600 | +0.18(+0.78%) |
Aug 16, 2005 | 23.04 | 23.14 | 22.88 | 23.00 | 46,700 | -0.05(-0.22%) |
Aug 15, 2005 | 23.06 | 23.15 | 22.86 | 23.05 | 65,900 | -0.01(-0.04%) |
Aug 12, 2005 | 23.25 | 23.30 | 23.05 | 23.06 | 89,700 | -0.16(-0.69%) |
Aug 11, 2005 | 22.92 | 23.25 | 22.91 | 23.22 | 36,500 | +0.28(+1.22%) |
Aug 10, 2005 | 23.06 | 23.25 | 22.73 | 22.94 | 96,100 | -0.12(-0.52%) |
Aug 09, 2005 | 23.25 | 23.35 | 23.05 | 23.06 | 47,400 | -0.17(-0.73%) |
Aug 08, 2005 | 23.18 | 23.24 | 23.00 | 23.23 | 25,000 | +0.13(+0.56%) |
Aug 05, 2005 | 23.23 | 23.23 | 22.88 | 23.10 | 61,800 | -0.03(-0.13%) |
Aug 04, 2005 | 23.15 | 23.15 | 22.80 | 23.13 | 73,200 | +0.18(+0.78%) |
Aug 03, 2005 | 22.35 | 23.32 | 22.10 | 22.95 | 149,600 | +0.77(+3.47%) |
Aug 02, 2005 | 21.90 | 22.24 | 21.80 | 22.18 | 64,700 | +0.27(+1.23%) |
Aug 01, 2005 | 21.74 | 22.18 | 21.00 | 21.91 | 82,900 | +0.23(+1.06%) |
Jul 29, 2005 | 21.50 | 21.70 | 21.40 | 21.68 | 74,100 | +0.13(+0.60%) |
Jul 28, 2005 | 21.45 | 21.74 | 21.32 | 21.55 | 90,500 | +0.01(+0.05%) |
Jul 27, 2005 | 22.35 | 22.35 | 21.36 | 21.54 | 105,700 | -0.70(-3.15%) |
Jul 26, 2005 | 22.40 | 22.46 | 22.24 | 22.24 | 33,700 | -0.26(-1.16%) |
Jul 25, 2005 | 22.68 | 22.77 | 22.50 | 22.50 | 47,700 | -0.18(-0.79%) |
Jul 22, 2005 | 22.20 | 22.69 | 22.16 | 22.68 | 27,600 | +0.48(+2.16%) |
Jul 21, 2005 | 22.37 | 22.43 | 22.20 | 22.20 | 26,600 | -0.23(-1.03%) |
Jul 20, 2005 | 22.29 | 22.43 | 22.25 | 22.43 | 23,200 | +0.14(+0.63%) |
Jul 19, 2005 | 22.00 | 22.50 | 22.00 | 22.29 | 43,300 | +0.32(+1.46%) |
Jul 18, 2005 | 22.35 | 22.35 | 21.95 | 21.97 | 37,300 | -0.58(-2.57%) |
Jul 15, 2005 | 22.30 | 22.58 | 22.09 | 22.55 | 12,200 | +0.23(+1.03%) |
Jul 14, 2005 | 22.64 | 22.65 | 22.31 | 22.32 | 26,100 | -0.30(-1.33%) |
Jul 13, 2005 | 22.50 | 22.67 | 22.35 | 22.62 | 19,300 | +0.12(+0.53%) |
Jul 12, 2005 | 22.96 | 23.01 | 22.50 | 22.50 | 19,100 | -0.45(-1.96%) |
Jul 11, 2005 | 22.90 | 23.01 | 22.50 | 22.95 | 35,800 | +0.12(+0.53%) |
Jul 08, 2005 | 22.42 | 22.88 | 22.31 | 22.83 | 37,200 | +0.35(+1.56%) |
Jul 07, 2005 | 22.53 | 22.80 | 22.44 | 22.48 | 38,900 | -0.15(-0.66%) |
Jul 06, 2005 | 22.85 | 23.00 | 22.55 | 22.63 | 49,200 | -0.17(-0.75%) |
Jul 05, 2005 | 22.70 | 22.89 | 22.60 | 22.80 | 27,800 | +0.14(+0.62%) |
Jul 01, 2005 | 22.44 | 22.75 | 22.40 | 22.66 | 31,900 | +0.22(+0.98%) |
Jun 30, 2005 | 22.60 | 22.74 | 22.43 | 22.44 | 23,300 | -0.12(-0.53%) |
Jun 29, 2005 | 22.70 | 22.74 | 22.41 | 22.56 | 21,600 | -0.17(-0.75%) |
Jun 28, 2005 | 22.35 | 22.73 | 22.35 | 22.73 | 43,200 | +0.33(+1.47%) |
Jun 27, 2005 | 22.70 | 22.70 | 22.15 | 22.40 | 57,500 | -0.30(-1.32%) |
Jun 24, 2005 | 22.21 | 22.70 | 22.21 | 22.70 | 76,200 | +0.50(+2.25%) |
Jun 23, 2005 | 23.24 | 23.25 | 22.20 | 22.20 | 46,800 | -1.05(-4.52%) |
Jun 22, 2005 | 23.00 | 23.25 | 22.33 | 23.25 | 118,500 | +0.23(+1.00%) |
Jun 21, 2005 | 22.86 | 23.25 | 22.86 | 23.02 | 28,100 | +0.17(+0.74%) |
Jun 20, 2005 | 22.91 | 23.10 | 22.85 | 22.85 | 30,000 | -0.05(-0.22%) |
Jun 17, 2005 | 22.89 | 23.10 | 22.68 | 22.90 | 83,800 | +0.10(+0.44%) |
Jun 16, 2005 | 22.39 | 22.85 | 22.39 | 22.80 | 13,800 | +0.41(+1.83%) |
Jun 15, 2005 | 22.16 | 22.40 | 22.15 | 22.39 | 49,000 | -0.02(-0.09%) |
Jun 14, 2005 | 22.70 | 22.70 | 22.25 | 22.41 | 66,700 | -0.58(-2.52%) |
Jun 13, 2005 | 22.83 | 23.08 | 22.70 | 22.99 | 74,400 | -0.09(-0.39%) |
Jun 10, 2005 | 22.20 | 23.17 | 22.16 | 23.08 | 192,800 | +1.57(+7.30%) |
Jun 09, 2005 | 21.50 | 21.65 | 21.45 | 21.51 | 42,800 | +0.01(+0.05%) |
Jun 08, 2005 | 21.53 | 21.55 | 21.47 | 21.50 | 21,500 | -0.05(-0.23%) |
Jun 07, 2005 | 21.50 | 21.60 | 21.47 | 21.55 | 20,500 | +0.05(+0.23%) |
Jun 06, 2005 | 21.58 | 21.58 | 21.40 | 21.50 | 21,100 | +0.00(+0.00%) |
Jun 03, 2005 | 21.60 | 21.60 | 21.41 | 21.50 | 26,600 | -0.15(-0.69%) |
Jun 02, 2005 | 21.35 | 21.66 | 21.35 | 21.65 | 43,000 | +0.27(+1.26%) |
Jun 01, 2005 | 21.11 | 21.44 | 21.11 | 21.38 | 37,600 | +0.27(+1.28%) |
May 31, 2005 | 21.05 | 21.42 | 21.05 | 21.11 | 29,400 | +0.06(+0.29%) |
May 27, 2005 | 20.95 | 21.10 | 20.91 | 21.05 | 39,800 | +0.17(+0.81%) |
May 26, 2005 | 20.82 | 21.01 | 20.82 | 20.88 | 42,200 | +0.16(+0.77%) |
May 25, 2005 | 20.87 | 21.00 | 20.72 | 20.72 | 21,400 | -0.21(-1.00%) |
May 24, 2005 | 21.00 | 21.06 | 20.79 | 20.93 | 29,100 | -0.07(-0.33%) |
May 23, 2005 | 20.80 | 21.06 | 20.65 | 21.00 | 59,300 | +0.09(+0.43%) |
May 20, 2005 | 20.99 | 21.05 | 20.90 | 20.91 | 50,200 | -0.08(-0.38%) |
May 19, 2005 | 21.10 | 21.16 | 20.95 | 20.99 | 35,900 | -0.21(-0.99%) |
May 18, 2005 | 20.99 | 21.43 | 20.99 | 21.20 | 26,000 | +0.21(+1.00%) |
May 17, 2005 | 21.00 | 21.05 | 20.98 | 20.99 | 19,000 | -0.09(-0.43%) |
May 16, 2005 | 20.80 | 21.08 | 20.80 | 21.08 | 26,300 | +0.31(+1.49%) |
May 13, 2005 | 20.90 | 21.04 | 20.75 | 20.77 | 29,100 | -0.36(-1.70%) |
May 12, 2005 | 21.64 | 21.68 | 20.95 | 21.13 | 19,400 | -0.51(-2.36%) |
May 11, 2005 | 22.02 | 22.05 | 21.60 | 21.64 | 16,200 | -0.23(-1.05%) |
May 10, 2005 | 22.35 | 22.35 | 21.80 | 21.87 | 19,200 | -0.48(-2.15%) |
May 09, 2005 | 22.40 | 22.70 | 22.23 | 22.35 | 21,900 | -0.04(-0.18%) |
May 06, 2005 | 22.50 | 22.52 | 22.06 | 22.39 | 21,200 | -0.01(-0.04%) |
May 05, 2005 | 21.57 | 22.54 | 21.57 | 22.40 | 97,100 | +0.90(+4.19%) |
May 04, 2005 | 20.75 | 21.70 | 20.71 | 21.50 | 119,300 | +0.51(+2.43%) |
May 03, 2005 | 20.16 | 21.14 | 20.15 | 20.99 | 92,600 | +0.58(+2.84%) |