Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.24 | 25.62 | 25.24 | 25.62 | 297,991 | +0.27(+1.05%) |
Apr 27, 2006 | 25.32 | 25.55 | 25.22 | 25.36 | 289,454 | -0.17(-0.65%) |
Apr 26, 2006 | 25.54 | 25.72 | 25.42 | 25.52 | 181,991 | +0.09(+0.36%) |
Apr 25, 2006 | 25.74 | 25.80 | 25.35 | 25.43 | 327,124 | -0.32(-1.26%) |
Apr 24, 2006 | 26.10 | 26.10 | 25.68 | 25.76 | 239,142 | -0.27(-1.05%) |
Apr 21, 2006 | 26.05 | 26.08 | 25.77 | 26.03 | 341,780 | +0.11(+0.42%) |
Apr 20, 2006 | 26.28 | 26.30 | 25.84 | 25.92 | 397,018 | -0.39(-1.49%) |
Apr 19, 2006 | 26.46 | 26.49 | 26.21 | 26.32 | 350,732 | -0.15(-0.57%) |
Apr 18, 2006 | 25.72 | 26.52 | 25.85 | 26.47 | 518,476 | +0.74(+2.88%) |
Apr 17, 2006 | 25.71 | 25.96 | 25.67 | 25.72 | 334,507 | +0.07(+0.29%) |
Apr 13, 2006 | 25.92 | 25.92 | 25.64 | 25.65 | 476,067 | -0.20(-0.77%) |
Apr 12, 2006 | 25.79 | 25.85 | 25.59 | 25.85 | 250,516 | +0.06(+0.23%) |
Apr 11, 2006 | 25.74 | 25.92 | 25.71 | 25.79 | 267,577 | -0.01(-0.03%) |
Apr 10, 2006 | 25.93 | 25.93 | 25.64 | 25.80 | 294,005 | -0.05(-0.19%) |
Apr 07, 2006 | 25.89 | 26.27 | 25.77 | 25.85 | 169,942 | -0.04(-0.16%) |
Apr 06, 2006 | 26.05 | 26.09 | 25.78 | 25.89 | 300,060 | -0.27(-1.02%) |
Apr 05, 2006 | 26.43 | 26.75 | 26.13 | 26.16 | 392,768 | -0.39(-1.47%) |
Apr 04, 2006 | 26.63 | 26.66 | 26.42 | 26.55 | 275,532 | +0.07(+0.25%) |
Apr 03, 2006 | 26.92 | 26.96 | 26.37 | 26.48 | 417,700 | -0.48(-1.79%) |
Mar 31, 2006 | 26.96 | 26.97 | 26.63 | 26.96 | 227,403 | +0.11(+0.40%) |
Mar 30, 2006 | 26.72 | 26.89 | 26.58 | 26.86 | 259,691 | +0.03(+0.12%) |
Mar 29, 2006 | 26.59 | 26.85 | 26.40 | 26.82 | 172,451 | +0.35(+1.32%) |
Mar 28, 2006 | 26.56 | 26.56 | 26.22 | 26.47 | 293,140 | -0.07(-0.25%) |
Mar 27, 2006 | 26.07 | 26.56 | 25.97 | 26.54 | 368,928 | +0.42(+1.59%) |
Mar 24, 2006 | 26.30 | 26.33 | 25.98 | 26.12 | 153,582 | -0.09(-0.35%) |
Mar 23, 2006 | 26.01 | 26.41 | 25.65 | 26.22 | 611,002 | -0.05(-0.19%) |
Mar 22, 2006 | 25.80 | 26.37 | 25.55 | 26.27 | 323,224 | +0.30(+1.15%) |
Mar 21, 2006 | 26.09 | 26.40 | 25.87 | 25.97 | 210,882 | -0.23(-0.89%) |
Mar 20, 2006 | 26.69 | 26.78 | 26.18 | 26.20 | 357,076 | -0.37(-1.41%) |
Mar 17, 2006 | 26.17 | 26.68 | 26.09 | 26.57 | 589,330 | +0.36(+1.37%) |
Mar 16, 2006 | 25.99 | 26.22 | 25.86 | 26.22 | 520,530 | +0.35(+1.35%) |
Mar 15, 2006 | 25.94 | 26.22 | 25.75 | 25.87 | 374,355 | +0.03(+0.13%) |
Mar 14, 2006 | 25.48 | 25.89 | 25.45 | 25.83 | 277,366 | +0.25(+0.99%) |
Mar 13, 2006 | 25.60 | 25.71 | 25.48 | 25.58 | 260,731 | +0.10(+0.41%) |
Mar 10, 2006 | 25.65 | 25.65 | 25.21 | 25.47 | 278,195 | -0.12(-0.49%) |
Mar 09, 2006 | 25.33 | 25.64 | 25.18 | 25.60 | 357,858 | +0.30(+1.18%) |
Mar 08, 2006 | 25.38 | 25.78 | 25.04 | 25.30 | 534,440 | -0.10(-0.39%) |
Mar 07, 2006 | 25.04 | 25.50 | 25.04 | 25.40 | 246,534 | +0.23(+0.93%) |
Mar 06, 2006 | 25.38 | 25.62 | 24.97 | 25.17 | 160,398 | -0.31(-1.21%) |
Mar 03, 2006 | 25.23 | 25.72 | 25.23 | 25.47 | 203,051 | +0.08(+0.33%) |
Mar 02, 2006 | 25.29 | 25.57 | 25.22 | 25.39 | 205,671 | -0.04(-0.16%) |
Mar 01, 2006 | 25.23 | 25.63 | 24.87 | 25.43 | 386,707 | +0.31(+1.23%) |
Feb 28, 2006 | 26.10 | 25.98 | 24.96 | 25.13 | 975,212 | -0.97(-3.73%) |
Feb 27, 2006 | 26.23 | 26.40 | 26.07 | 26.10 | 245,858 | +0.00(+0.00%) |
Feb 24, 2006 | 26.25 | 26.25 | 25.60 | 26.10 | 376,674 | -0.07(-0.25%) |
Feb 23, 2006 | 25.91 | 26.27 | 25.85 | 26.17 | 240,571 | +0.13(+0.51%) |
Feb 22, 2006 | 25.67 | 26.12 | 25.64 | 26.03 | 250,501 | +0.34(+1.33%) |
Feb 21, 2006 | 25.77 | 26.01 | 25.41 | 25.69 | 230,687 | +0.02(+0.10%) |
Feb 17, 2006 | 25.74 | 25.74 | 25.41 | 25.67 | 228,546 | -0.04(-0.16%) |
Feb 16, 2006 | 25.54 | 25.81 | 25.38 | 25.71 | 300,034 | +0.32(+1.28%) |
Feb 15, 2006 | 25.18 | 25.47 | 24.88 | 25.38 | 271,197 | +0.27(+1.06%) |
Feb 14, 2006 | 24.84 | 25.16 | 24.74 | 25.12 | 389,632 | +0.27(+1.11%) |
Feb 13, 2006 | 25.21 | 25.21 | 24.78 | 24.84 | 205,639 | -0.48(-1.91%) |
Feb 10, 2006 | 25.14 | 25.38 | 25.02 | 25.32 | 480,007 | +0.04(+0.16%) |
Feb 09, 2006 | 25.38 | 25.80 | 25.23 | 25.28 | 412,283 | -0.17(-0.65%) |
Feb 08, 2006 | 24.90 | 25.62 | 24.89 | 25.45 | 396,350 | +0.54(+2.17%) |
Feb 07, 2006 | 24.79 | 25.31 | 24.60 | 24.91 | 583,947 | +0.05(+0.20%) |
Feb 06, 2006 | 24.84 | 24.93 | 24.73 | 24.86 | 271,591 | -0.04(-0.17%) |
Feb 03, 2006 | 24.99 | 25.13 | 24.80 | 24.90 | 551,562 | +0.03(+0.13%) |
Feb 02, 2006 | 25.00 | 25.29 | 24.56 | 24.87 | 563,945 | -0.25(-0.99%) |
Feb 01, 2006 | 25.22 | 25.63 | 25.06 | 25.12 | 458,588 | -0.10(-0.40%) |
Jan 31, 2006 | 24.96 | 25.38 | 24.84 | 25.22 | 420,968 | +0.17(+0.66%) |
Jan 30, 2006 | 25.26 | 25.47 | 25.00 | 25.05 | 251,163 | -0.11(-0.43%) |
Jan 27, 2006 | 24.93 | 25.67 | 25.12 | 25.16 | 484,425 | +0.23(+0.93%) |
Jan 26, 2006 | 24.73 | 25.16 | 24.68 | 24.93 | 389,508 | +0.36(+1.46%) |
Jan 25, 2006 | 24.55 | 24.89 | 24.44 | 24.57 | 259,564 | +0.04(+0.17%) |
Jan 24, 2006 | 24.52 | 24.95 | 24.34 | 24.53 | 442,823 | +0.01(+0.03%) |
Jan 23, 2006 | 24.73 | 25.04 | 24.46 | 24.52 | 323,903 | -0.05(-0.20%) |
Jan 20, 2006 | 24.88 | 25.01 | 24.57 | 24.57 | 435,880 | -0.40(-1.60%) |
Jan 19, 2006 | 24.76 | 24.98 | 24.68 | 24.97 | 362,484 | +0.18(+0.74%) |
Jan 18, 2006 | 25.28 | 25.32 | 24.78 | 24.78 | 637,935 | +0.24(+0.98%) |
Jan 17, 2006 | 24.33 | 24.62 | 24.33 | 24.54 | 329,740 | +0.06(+0.24%) |
Jan 13, 2006 | 24.31 | 24.92 | 24.31 | 24.48 | 348,480 | -0.02(-0.07%) |
Jan 12, 2006 | 24.82 | 25.09 | 24.38 | 24.50 | 335,360 | -0.49(-1.96%) |
Jan 11, 2006 | 24.90 | 25.08 | 24.88 | 24.99 | 314,509 | +0.10(+0.40%) |
Jan 10, 2006 | 25.11 | 25.32 | 24.80 | 24.89 | 406,729 | -0.21(-0.83%) |
Jan 09, 2006 | 24.54 | 25.10 | 24.54 | 25.10 | 699,457 | +0.47(+1.89%) |
Jan 06, 2006 | 24.62 | 24.72 | 24.34 | 24.63 | 650,599 | +0.19(+0.78%) |
Jan 05, 2006 | 23.77 | 24.53 | 23.76 | 24.44 | 748,065 | +0.57(+2.37%) |
Jan 04, 2006 | 24.06 | 24.39 | 23.76 | 23.88 | 643,902 | -0.18(-0.76%) |
Jan 03, 2006 | 23.77 | 24.26 | 23.77 | 24.06 | 794,441 | +0.60(+2.55%) |
Dec 30, 2005 | 23.66 | 23.73 | 23.43 | 23.46 | 473,748 | -0.30(-1.26%) |
Dec 29, 2005 | 23.89 | 24.03 | 23.71 | 23.76 | 645,342 | -0.16(-0.66%) |
Dec 28, 2005 | 24.04 | 24.17 | 23.89 | 23.92 | 489,282 | -0.22(-0.90%) |
Dec 27, 2005 | 24.04 | 24.76 | 23.84 | 24.13 | 1,250,842 | -0.03(-0.10%) |
Dec 23, 2005 | 23.71 | 24.25 | 23.32 | 24.16 | 1,569,898 | +0.46(+1.93%) |
Dec 22, 2005 | 24.48 | 24.61 | 22.51 | 23.70 | 3,071,987 | -1.39(-5.54%) |
Dec 21, 2005 | 24.71 | 25.32 | 24.71 | 25.09 | 535,990 | +0.62(+2.52%) |
Dec 20, 2005 | 24.41 | 24.71 | 24.09 | 24.48 | 240,873 | +0.16(+0.65%) |
Dec 19, 2005 | 24.61 | 24.76 | 24.28 | 24.32 | 328,354 | -0.36(-1.45%) |
Dec 16, 2005 | 24.68 | 24.77 | 24.57 | 24.68 | 508,632 | +0.00(+0.00%) |
Dec 15, 2005 | 24.85 | 25.08 | 24.64 | 24.68 | 267,991 | -0.28(-1.13%) |
Dec 14, 2005 | 24.88 | 25.18 | 24.77 | 24.96 | 340,483 | -0.02(-0.07%) |
Dec 13, 2005 | 24.34 | 25.08 | 24.34 | 24.98 | 374,515 | +0.44(+1.80%) |
Dec 12, 2005 | 25.46 | 25.46 | 24.42 | 24.53 | 638,851 | -0.80(-3.15%) |
Dec 09, 2005 | 25.15 | 25.43 | 25.05 | 25.33 | 203,750 | +0.11(+0.43%) |
Dec 08, 2005 | 25.15 | 25.30 | 24.90 | 25.23 | 297,662 | +0.07(+0.26%) |
Dec 07, 2005 | 25.59 | 25.65 | 25.16 | 25.16 | 190,011 | -0.46(-1.79%) |
Dec 06, 2005 | 25.57 | 25.86 | 25.44 | 25.62 | 226,800 | +0.29(+1.15%) |
Dec 05, 2005 | 25.44 | 25.72 | 25.29 | 25.32 | 435,139 | -0.23(-0.91%) |
Dec 02, 2005 | 25.37 | 25.62 | 25.04 | 25.56 | 369,180 | +0.10(+0.39%) |
Dec 01, 2005 | 25.46 | 25.60 | 25.06 | 25.46 | 323,231 | +0.00(+0.00%) |
Nov 30, 2005 | 25.38 | 25.77 | 25.22 | 25.46 | 373,693 | +0.07(+0.30%) |
Nov 29, 2005 | 25.46 | 25.72 | 25.15 | 25.38 | 234,319 | +0.17(+0.66%) |
Nov 28, 2005 | 25.77 | 25.77 | 25.19 | 25.22 | 190,654 | -0.44(-1.72%) |
Nov 25, 2005 | 25.47 | 25.69 | 25.39 | 25.66 | 49,806 | +0.21(+0.82%) |
Nov 23, 2005 | 25.47 | 25.59 | 25.08 | 25.45 | 148,916 | +0.02(+0.10%) |
Nov 22, 2005 | 25.17 | 25.45 | 24.89 | 25.42 | 246,164 | +0.12(+0.46%) |
Nov 21, 2005 | 25.13 | 25.36 | 24.95 | 25.31 | 260,342 | +0.25(+1.00%) |
Nov 18, 2005 | 25.18 | 25.23 | 24.91 | 25.06 | 246,289 | -0.01(-0.03%) |
Nov 17, 2005 | 24.50 | 25.10 | 24.33 | 25.07 | 413,990 | +0.74(+3.04%) |
Nov 16, 2005 | 24.40 | 24.70 | 24.22 | 24.33 | 344,608 | +0.02(+0.10%) |
Nov 15, 2005 | 23.94 | 24.49 | 23.82 | 24.30 | 505,720 | +0.30(+1.25%) |
Nov 14, 2005 | 23.44 | 24.09 | 23.42 | 24.00 | 387,624 | +0.67(+2.85%) |
Nov 11, 2005 | 23.66 | 23.82 | 23.10 | 23.34 | 339,586 | -0.23(-0.99%) |
Nov 10, 2005 | 23.72 | 23.83 | 23.38 | 23.57 | 331,907 | -0.03(-0.11%) |
Nov 09, 2005 | 23.25 | 23.90 | 23.09 | 23.59 | 850,163 | +0.57(+2.49%) |
Nov 08, 2005 | 23.09 | 23.21 | 22.89 | 23.02 | 639,937 | -0.23(-1.00%) |
Nov 07, 2005 | 23.94 | 23.95 | 22.85 | 23.25 | 593,402 | -0.57(-2.38%) |
Nov 04, 2005 | 23.95 | 24.09 | 23.60 | 23.82 | 305,022 | -0.15(-0.62%) |
Nov 03, 2005 | 23.87 | 24.12 | 23.78 | 23.97 | 554,959 | +0.16(+0.66%) |
Nov 02, 2005 | 23.40 | 24.05 | 23.32 | 23.81 | 544,740 | +0.47(+2.03%) |
Nov 01, 2005 | 22.75 | 23.54 | 22.60 | 23.34 | 667,412 | +0.52(+2.30%) |
Oct 31, 2005 | 22.49 | 23.01 | 22.47 | 22.81 | 592,742 | +0.44(+1.97%) |
Oct 28, 2005 | 22.44 | 22.55 | 21.85 | 22.37 | 506,077 | -0.06(-0.26%) |
Oct 27, 2005 | 22.87 | 22.87 | 22.40 | 22.43 | 370,051 | -0.42(-1.86%) |
Oct 26, 2005 | 22.72 | 23.00 | 22.63 | 22.85 | 446,256 | +0.04(+0.18%) |
Oct 25, 2005 | 23.22 | 23.38 | 22.56 | 22.81 | 716,401 | -0.53(-2.28%) |
Oct 24, 2005 | 23.09 | 23.72 | 22.99 | 23.34 | 615,694 | +0.28(+1.23%) |
Oct 21, 2005 | 23.13 | 23.42 | 22.95 | 23.06 | 611,693 | -0.07(-0.29%) |
Oct 20, 2005 | 23.22 | 23.52 | 22.91 | 23.13 | 353,578 | -0.23(-1.00%) |
Oct 19, 2005 | 23.22 | 23.67 | 22.93 | 23.36 | 716,499 | +0.07(+0.29%) |
Oct 18, 2005 | 24.09 | 24.55 | 23.22 | 23.29 | 477,686 | -0.91(-3.75%) |
Oct 17, 2005 | 24.14 | 24.55 | 23.95 | 24.20 | 246,977 | +0.11(+0.45%) |
Oct 14, 2005 | 23.40 | 24.27 | 23.01 | 24.09 | 648,647 | +0.62(+2.66%) |
Oct 13, 2005 | 23.88 | 23.96 | 23.22 | 23.47 | 627,675 | -0.50(-2.08%) |
Oct 12, 2005 | 24.64 | 24.68 | 23.75 | 23.97 | 487,788 | -0.62(-2.50%) |
Oct 11, 2005 | 24.68 | 25.16 | 24.53 | 24.58 | 455,066 | -0.16(-0.64%) |
Oct 10, 2005 | 25.02 | 25.29 | 24.63 | 24.74 | 217,111 | -0.13(-0.54%) |
Oct 07, 2005 | 25.23 | 25.48 | 24.77 | 24.88 | 254,351 | -0.19(-0.76%) |
Oct 06, 2005 | 24.95 | 25.42 | 24.75 | 25.07 | 456,996 | +0.27(+1.07%) |
Oct 05, 2005 | 25.47 | 25.67 | 24.78 | 24.80 | 381,580 | -0.80(-3.12%) |
Oct 04, 2005 | 25.71 | 26.03 | 25.51 | 25.60 | 318,676 | +0.00(+0.00%) |
Oct 03, 2005 | 25.32 | 25.78 | 25.27 | 25.60 | 538,762 | +0.38(+1.52%) |
Sep 30, 2005 | 24.95 | 25.25 | 24.88 | 25.22 | 362,380 | +0.24(+0.97%) |
Sep 29, 2005 | 24.84 | 25.21 | 24.48 | 24.98 | 540,443 | +0.16(+0.64%) |
Sep 28, 2005 | 25.23 | 25.46 | 24.47 | 24.82 | 577,318 | -0.49(-1.94%) |
Sep 27, 2005 | 24.93 | 25.52 | 24.76 | 25.31 | 531,192 | +0.50(+2.01%) |
Sep 26, 2005 | 25.24 | 25.28 | 24.70 | 24.81 | 515,088 | +0.05(+0.20%) |
Sep 23, 2005 | 24.76 | 25.23 | 24.04 | 24.76 | 1,260,767 | +0.68(+2.83%) |
Sep 22, 2005 | 24.08 | 24.80 | 23.82 | 24.08 | 806,825 | +0.36(+1.51%) |
Sep 21, 2005 | 23.16 | 24.41 | 21.58 | 23.72 | 1,745,802 | +0.42(+1.79%) |
Sep 20, 2005 | 23.92 | 23.99 | 23.12 | 23.30 | 343,600 | -0.54(-2.27%) |
Sep 19, 2005 | 24.04 | 24.39 | 23.71 | 23.84 | 241,209 | -0.23(-0.97%) |
Sep 16, 2005 | 24.13 | 24.34 | 23.96 | 24.08 | 412,030 | -0.05(-0.21%) |
Sep 15, 2005 | 24.09 | 24.30 | 24.08 | 24.13 | 317,971 | -0.01(-0.03%) |
Sep 14, 2005 | 23.99 | 24.29 | 23.99 | 24.13 | 516,558 | +0.34(+1.43%) |
Sep 13, 2005 | 24.47 | 24.49 | 23.78 | 23.79 | 746,038 | -0.72(-2.92%) |
Sep 12, 2005 | 24.97 | 24.97 | 24.49 | 24.51 | 557,931 | -0.61(-2.42%) |
Sep 09, 2005 | 24.80 | 25.19 | 24.80 | 25.12 | 356,505 | +0.37(+1.48%) |
Sep 08, 2005 | 24.80 | 25.03 | 24.63 | 24.75 | 166,458 | -0.13(-0.53%) |
Sep 07, 2005 | 24.48 | 24.98 | 24.35 | 24.88 | 401,947 | +0.25(+1.01%) |
Sep 06, 2005 | 24.28 | 24.72 | 24.27 | 24.63 | 233,471 | +0.29(+1.20%) |
Sep 02, 2005 | 24.59 | 24.80 | 24.28 | 24.34 | 201,638 | -0.31(-1.25%) |
Sep 01, 2005 | 24.78 | 25.09 | 24.56 | 24.65 | 444,479 | -0.23(-0.94%) |
Aug 31, 2005 | 24.68 | 25.03 | 24.49 | 24.88 | 970,820 | +0.15(+0.61%) |
Aug 30, 2005 | 24.99 | 25.16 | 24.71 | 24.73 | 519,427 | -0.35(-1.39%) |
Aug 29, 2005 | 25.16 | 25.25 | 24.57 | 25.08 | 695,120 | -0.17(-0.69%) |
Aug 26, 2005 | 25.75 | 25.87 | 25.16 | 25.26 | 360,937 | -0.50(-1.94%) |
Aug 25, 2005 | 26.10 | 26.17 | 25.72 | 25.76 | 384,900 | -0.36(-1.37%) |
Aug 24, 2005 | 26.10 | 26.44 | 25.97 | 26.12 | 266,757 | -0.02(-0.10%) |
Aug 23, 2005 | 26.42 | 26.54 | 25.97 | 26.14 | 208,048 | -0.34(-1.29%) |
Aug 22, 2005 | 26.44 | 26.68 | 26.32 | 26.48 | 199,034 | +0.07(+0.28%) |
Aug 19, 2005 | 25.95 | 26.60 | 25.95 | 26.41 | 360,546 | +0.42(+1.63%) |
Aug 18, 2005 | 25.96 | 26.04 | 25.78 | 25.98 | 397,656 | -0.01(-0.03%) |
Aug 17, 2005 | 26.05 | 26.13 | 25.92 | 25.99 | 272,400 | -0.09(-0.35%) |
Aug 16, 2005 | 26.58 | 26.61 | 26.06 | 26.08 | 631,464 | -0.55(-2.06%) |
Aug 15, 2005 | 26.87 | 26.93 | 26.52 | 26.63 | 247,067 | -0.34(-1.26%) |
Aug 12, 2005 | 26.90 | 27.05 | 26.80 | 26.97 | 374,206 | +0.01(+0.03%) |
Aug 11, 2005 | 26.75 | 27.17 | 26.67 | 26.96 | 321,103 | +0.16(+0.59%) |
Aug 10, 2005 | 26.91 | 27.34 | 26.70 | 26.81 | 337,216 | -0.03(-0.12%) |
Aug 09, 2005 | 26.98 | 27.02 | 26.77 | 26.84 | 328,197 | +0.06(+0.22%) |
Aug 08, 2005 | 27.01 | 27.21 | 26.72 | 26.78 | 202,201 | -0.09(-0.32%) |
Aug 05, 2005 | 27.15 | 27.25 | 26.81 | 26.87 | 335,243 | -0.31(-1.15%) |
Aug 04, 2005 | 27.13 | 27.18 | 26.85 | 27.18 | 398,511 | -0.21(-0.76%) |
Aug 03, 2005 | 27.11 | 27.44 | 26.96 | 27.39 | 274,913 | +0.22(+0.80%) |
Aug 02, 2005 | 26.81 | 27.26 | 26.81 | 27.17 | 406,270 | +0.26(+0.96%) |
Aug 01, 2005 | 26.58 | 26.98 | 26.57 | 26.91 | 331,822 | +0.34(+1.28%) |
Jul 29, 2005 | 26.17 | 26.67 | 26.17 | 26.57 | 468,913 | +0.32(+1.20%) |
Jul 28, 2005 | 26.88 | 26.88 | 26.06 | 26.26 | 768,290 | -0.52(-1.96%) |
Jul 27, 2005 | 26.86 | 27.02 | 26.59 | 26.78 | 223,656 | -0.22(-0.83%) |
Jul 26, 2005 | 27.08 | 27.11 | 26.72 | 27.01 | 260,499 | +0.02(+0.06%) |
Jul 25, 2005 | 26.83 | 27.09 | 26.81 | 26.99 | 302,590 | -0.03(-0.09%) |
Jul 22, 2005 | 27.05 | 27.07 | 26.84 | 27.01 | 237,038 | -0.02(-0.06%) |
Jul 21, 2005 | 27.10 | 27.10 | 26.83 | 27.03 | 337,853 | -0.02(-0.06%) |
Jul 20, 2005 | 26.79 | 27.05 | 26.63 | 27.05 | 275,912 | +0.17(+0.62%) |
Jul 19, 2005 | 26.73 | 26.93 | 26.67 | 26.88 | 477,242 | +0.18(+0.69%) |
Jul 18, 2005 | 26.39 | 26.76 | 26.37 | 26.70 | 522,754 | +0.25(+0.94%) |
Jul 15, 2005 | 26.12 | 26.56 | 26.12 | 26.45 | 349,892 | +0.23(+0.89%) |
Jul 14, 2005 | 26.02 | 26.31 | 26.02 | 26.22 | 325,500 | -0.01(-0.03%) |
Jul 13, 2005 | 26.33 | 26.48 | 25.98 | 26.22 | 332,000 | -0.12(-0.44%) |
Jul 12, 2005 | 26.00 | 26.34 | 25.74 | 26.34 | 387,285 | +0.32(+1.22%) |
Jul 11, 2005 | 25.57 | 26.02 | 25.56 | 26.02 | 304,887 | +0.52(+2.02%) |
Jul 08, 2005 | 25.47 | 25.80 | 25.22 | 25.51 | 569,885 | +0.19(+0.76%) |
Jul 07, 2005 | 25.25 | 25.52 | 25.03 | 25.32 | 513,821 | -0.20(-0.78%) |
Jul 06, 2005 | 25.77 | 25.85 | 25.37 | 25.52 | 415,067 | -0.28(-1.10%) |
Jul 05, 2005 | 25.73 | 26.00 | 25.54 | 25.80 | 313,972 | +0.00(+0.00%) |
Jul 01, 2005 | 25.72 | 26.12 | 25.60 | 25.80 | 326,709 | +0.13(+0.52%) |
Jun 30, 2005 | 25.97 | 26.22 | 25.21 | 25.67 | 564,692 | -0.32(-1.25%) |
Jun 29, 2005 | 25.92 | 26.06 | 25.58 | 25.99 | 408,576 | +0.10(+0.39%) |
Jun 28, 2005 | 25.39 | 26.08 | 25.32 | 25.89 | 1,011,129 | +0.53(+2.10%) |
Jun 27, 2005 | 25.52 | 25.52 | 24.68 | 25.36 | 614,865 | -0.14(-0.55%) |
Jun 24, 2005 | 25.72 | 25.72 | 25.47 | 25.50 | 685,094 | -0.21(-0.81%) |
Jun 23, 2005 | 25.64 | 26.17 | 25.28 | 25.71 | 1,596,966 | +0.92(+3.69%) |
Jun 22, 2005 | 24.97 | 25.11 | 24.53 | 24.79 | 669,588 | +0.19(+0.78%) |
Jun 21, 2005 | 24.63 | 24.72 | 24.46 | 24.60 | 256,383 | +0.00(+0.00%) |
Jun 20, 2005 | 24.88 | 24.91 | 24.33 | 24.60 | 253,838 | -0.39(-1.56%) |
Jun 17, 2005 | 25.05 | 25.18 | 24.85 | 24.99 | 530,512 | -0.04(-0.17%) |
Jun 16, 2005 | 24.55 | 25.03 | 24.48 | 25.03 | 167,260 | +0.56(+2.28%) |
Jun 15, 2005 | 24.46 | 24.55 | 24.13 | 24.48 | 226,042 | +0.26(+1.06%) |
Jun 14, 2005 | 24.13 | 24.52 | 24.13 | 24.22 | 167,057 | +0.15(+0.62%) |
Jun 13, 2005 | 23.86 | 24.13 | 23.84 | 24.07 | 227,431 | +0.20(+0.84%) |
Jun 10, 2005 | 24.48 | 24.52 | 23.64 | 23.87 | 282,661 | -0.47(-1.92%) |
Jun 09, 2005 | 24.58 | 24.63 | 24.08 | 24.33 | 186,345 | -0.21(-0.85%) |
Jun 08, 2005 | 24.37 | 24.63 | 24.31 | 24.54 | 204,698 | +0.18(+0.75%) |
Jun 07, 2005 | 24.18 | 24.62 | 24.18 | 24.36 | 161,213 | +0.12(+0.48%) |
Jun 06, 2005 | 24.09 | 24.30 | 23.74 | 24.24 | 187,709 | +0.35(+1.46%) |
Jun 03, 2005 | 24.19 | 24.30 | 23.89 | 23.89 | 232,116 | -0.32(-1.34%) |
Jun 02, 2005 | 24.25 | 24.34 | 23.88 | 24.22 | 606,834 | -0.07(-0.27%) |
Jun 01, 2005 | 24.43 | 24.63 | 24.23 | 24.28 | 262,359 | +0.06(+0.24%) |
May 31, 2005 | 24.74 | 24.74 | 24.06 | 24.23 | 293,209 | -0.57(-2.32%) |
May 27, 2005 | 24.92 | 24.94 | 24.71 | 24.80 | 55,649 | -0.03(-0.10%) |
May 26, 2005 | 24.65 | 24.95 | 24.56 | 24.83 | 172,880 | +0.10(+0.40%) |
May 25, 2005 | 24.84 | 24.89 | 24.43 | 24.73 | 233,477 | -0.27(-1.10%) |
May 24, 2005 | 25.09 | 25.09 | 24.80 | 25.00 | 114,270 | +0.03(+0.13%) |
May 23, 2005 | 24.97 | 25.11 | 24.88 | 24.97 | 214,235 | +0.00(+0.00%) |
May 20, 2005 | 24.87 | 24.98 | 24.69 | 24.97 | 186,911 | +0.02(+0.10%) |
May 19, 2005 | 24.85 | 25.13 | 24.82 | 24.94 | 209,790 | +0.10(+0.40%) |
May 18, 2005 | 24.78 | 25.09 | 24.63 | 24.84 | 312,650 | +0.25(+1.01%) |
May 17, 2005 | 24.26 | 24.63 | 23.99 | 24.59 | 434,417 | +0.41(+1.69%) |
May 16, 2005 | 23.89 | 24.29 | 23.79 | 24.18 | 268,871 | +0.29(+1.22%) |
May 13, 2005 | 24.11 | 24.13 | 23.77 | 23.89 | 312,455 | -0.30(-1.24%) |
May 12, 2005 | 24.41 | 24.41 | 24.05 | 24.19 | 257,019 | -0.01(-0.03%) |
May 11, 2005 | 24.32 | 24.53 | 24.05 | 24.20 | 331,928 | +0.02(+0.10%) |
May 10, 2005 | 24.16 | 24.48 | 23.84 | 24.18 | 343,310 | -0.27(-1.09%) |
May 09, 2005 | 23.58 | 24.49 | 23.39 | 24.44 | 633,374 | +0.97(+4.15%) |
May 06, 2005 | 23.40 | 23.64 | 23.25 | 23.47 | 411,926 | +0.22(+0.93%) |
May 05, 2005 | 23.43 | 23.45 | 22.77 | 23.25 | 518,643 | -0.15(-0.64%) |
May 04, 2005 | 23.50 | 23.61 | 23.21 | 23.40 | 646,748 | +0.10(+0.43%) |
May 03, 2005 | 23.51 | 23.53 | 23.21 | 23.30 | 641,629 | -0.08(-0.36%) |