Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.54 | 24.62 | 24.37 | 24.59 | 94,531 | +0.08(+0.31%) |
Apr 27, 2006 | 24.02 | 24.59 | 24.02 | 24.51 | 180,015 | +0.31(+1.28%) |
Apr 26, 2006 | 24.26 | 24.44 | 24.13 | 24.20 | 112,626 | -0.19(-0.79%) |
Apr 25, 2006 | 24.68 | 24.68 | 24.30 | 24.40 | 182,823 | -0.33(-1.34%) |
Apr 24, 2006 | 24.49 | 24.73 | 24.40 | 24.73 | 120,114 | +0.17(+0.69%) |
Apr 21, 2006 | 24.50 | 24.71 | 24.47 | 24.56 | 335,384 | +0.06(+0.26%) |
Apr 20, 2006 | 24.26 | 24.59 | 24.26 | 24.49 | 510,096 | +0.21(+0.86%) |
Apr 19, 2006 | 24.14 | 24.35 | 24.14 | 24.28 | 169,408 | +0.07(+0.28%) |
Apr 18, 2006 | 23.74 | 24.29 | 23.74 | 24.22 | 261,755 | +0.46(+1.92%) |
Apr 17, 2006 | 23.69 | 23.80 | 23.67 | 23.76 | 243,660 | -0.00(-0.01%) |
Apr 13, 2006 | 23.90 | 23.85 | 23.72 | 23.76 | 267,059 | -0.14(-0.58%) |
Apr 12, 2006 | 23.85 | 23.93 | 23.81 | 23.90 | 163,480 | +0.06(+0.26%) |
Apr 11, 2006 | 24.09 | 24.15 | 23.80 | 23.84 | 171,903 | -0.25(-1.05%) |
Apr 10, 2006 | 24.07 | 24.30 | 24.04 | 24.09 | 159,112 | +0.03(+0.11%) |
Apr 07, 2006 | 24.36 | 24.45 | 24.03 | 24.07 | 189,063 | -0.37(-1.50%) |
Apr 06, 2006 | 24.67 | 24.72 | 24.34 | 24.43 | 303,873 | -0.29(-1.19%) |
Apr 05, 2006 | 24.49 | 24.79 | 24.47 | 24.73 | 102,955 | +0.19(+0.78%) |
Apr 04, 2006 | 24.32 | 24.58 | 24.25 | 24.54 | 330,704 | +0.23(+0.94%) |
Apr 03, 2006 | 24.17 | 24.53 | 24.17 | 24.31 | 269,243 | +0.07(+0.28%) |
Mar 31, 2006 | 24.33 | 24.45 | 24.17 | 24.24 | 170,344 | -0.12(-0.49%) |
Mar 30, 2006 | 24.62 | 24.62 | 24.31 | 24.36 | 285,154 | -0.23(-0.95%) |
Mar 29, 2006 | 24.32 | 24.66 | 24.32 | 24.59 | 167,224 | +0.23(+0.95%) |
Mar 28, 2006 | 24.38 | 24.56 | 24.29 | 24.36 | 181,887 | -0.10(-0.41%) |
Mar 27, 2006 | 24.54 | 24.61 | 24.42 | 24.46 | 135,089 | -0.19(-0.77%) |
Mar 24, 2006 | 24.62 | 24.72 | 24.57 | 24.65 | 121,050 | -0.17(-0.67%) |
Mar 23, 2006 | 24.82 | 24.85 | 24.70 | 24.82 | 81,428 | -0.07(-0.27%) |
Mar 22, 2006 | 24.68 | 24.89 | 24.60 | 24.89 | 60,213 | +0.16(+0.65%) |
Mar 21, 2006 | 24.91 | 24.97 | 24.67 | 24.73 | 110,442 | -0.21(-0.86%) |
Mar 20, 2006 | 25.22 | 25.27 | 24.91 | 24.94 | 82,676 | -0.26(-1.04%) |
Mar 17, 2006 | 25.29 | 25.36 | 25.17 | 25.20 | 75,812 | -0.12(-0.47%) |
Mar 16, 2006 | 25.25 | 25.39 | 25.20 | 25.32 | 199,670 | +0.16(+0.65%) |
Mar 15, 2006 | 25.00 | 25.19 | 24.91 | 25.16 | 118,242 | +0.11(+0.42%) |
Mar 14, 2006 | 24.87 | 25.05 | 24.76 | 25.05 | 76,436 | +0.22(+0.89%) |
Mar 13, 2006 | 24.79 | 24.85 | 24.71 | 24.83 | 162,856 | +0.11(+0.45%) |
Mar 10, 2006 | 24.65 | 24.76 | 24.54 | 24.72 | 212,462 | +0.14(+0.59%) |
Mar 09, 2006 | 24.68 | 24.71 | 24.55 | 24.57 | 311,049 | -0.11(-0.44%) |
Mar 08, 2006 | 24.63 | 24.84 | 24.31 | 24.68 | 2,026,345 | +0.04(+0.14%) |
Mar 07, 2006 | 24.74 | 24.74 | 24.53 | 24.65 | 120,114 | -0.07(-0.29%) |
Mar 06, 2006 | 25.16 | 25.16 | 24.70 | 24.72 | 236,796 | -0.51(-2.01%) |
Mar 03, 2006 | 25.19 | 25.41 | 25.15 | 25.23 | 90,787 | -0.09(-0.34%) |
Mar 02, 2006 | 25.27 | 25.32 | 25.10 | 25.32 | 114,186 | -0.03(-0.11%) |
Mar 01, 2006 | 25.39 | 25.39 | 25.24 | 25.34 | 295,762 | -0.02(-0.06%) |
Feb 28, 2006 | 25.55 | 25.59 | 25.26 | 25.36 | 106,075 | -0.19(-0.73%) |
Feb 27, 2006 | 25.46 | 25.60 | 25.45 | 25.55 | 104,515 | +0.21(+0.82%) |
Feb 24, 2006 | 25.26 | 25.41 | 25.26 | 25.34 | 64,269 | +0.09(+0.37%) |
Feb 23, 2006 | 25.35 | 25.37 | 25.23 | 25.24 | 131,657 | -0.13(-0.51%) |
Feb 22, 2006 | 25.24 | 25.40 | 25.24 | 25.37 | 121,362 | +0.15(+0.60%) |
Feb 21, 2006 | 25.16 | 25.38 | 25.16 | 25.22 | 158,488 | +0.06(+0.23%) |
Feb 17, 2006 | 24.87 | 25.24 | 24.87 | 25.16 | 164,416 | +0.28(+1.12%) |
Feb 16, 2006 | 24.71 | 24.90 | 24.71 | 24.89 | 135,089 | +0.18(+0.74%) |
Feb 15, 2006 | 24.68 | 24.81 | 24.59 | 24.70 | 436,467 | +0.06(+0.25%) |
Feb 14, 2006 | 24.72 | 24.72 | 24.40 | 24.64 | 165,976 | -0.08(-0.34%) |
Feb 13, 2006 | 24.72 | 24.75 | 24.67 | 24.73 | 89,851 | +0.01(+0.04%) |
Feb 10, 2006 | 24.70 | 24.92 | 24.63 | 24.72 | 75,500 | -0.02(-0.09%) |
Feb 09, 2006 | 24.63 | 24.90 | 24.63 | 24.74 | 73,940 | +0.06(+0.26%) |
Feb 08, 2006 | 24.78 | 24.81 | 24.61 | 24.67 | 326,336 | -0.04(-0.17%) |
Feb 07, 2006 | 24.87 | 24.87 | 24.68 | 24.72 | 242,100 | -0.15(-0.59%) |
Feb 06, 2006 | 24.65 | 24.88 | 24.65 | 24.86 | 125,730 | +0.14(+0.56%) |
Feb 03, 2006 | 24.65 | 24.83 | 24.57 | 24.73 | 851,408 | -0.16(-0.63%) |
Feb 02, 2006 | 25.13 | 25.13 | 24.74 | 24.88 | 332,888 | -0.27(-1.06%) |
Feb 01, 2006 | 25.07 | 25.20 | 25.07 | 25.15 | 175,335 | +0.01(+0.05%) |
Jan 31, 2006 | 25.03 | 25.21 | 25.01 | 25.14 | 436,467 | +0.04(+0.15%) |
Jan 30, 2006 | 25.26 | 25.26 | 25.10 | 25.10 | 111,690 | -0.14(-0.57%) |
Jan 27, 2006 | 25.19 | 25.41 | 25.16 | 25.24 | 169,720 | +0.10(+0.40%) |
Jan 26, 2006 | 25.36 | 25.48 | 25.01 | 25.14 | 275,171 | -0.15(-0.61%) |
Jan 25, 2006 | 25.59 | 25.74 | 25.17 | 25.30 | 240,540 | -0.35(-1.35%) |
Jan 24, 2006 | 25.47 | 25.64 | 25.45 | 25.64 | 127,290 | +0.19(+0.73%) |
Jan 23, 2006 | 25.40 | 25.53 | 25.40 | 25.46 | 306,369 | +0.03(+0.10%) |
Jan 20, 2006 | 25.59 | 25.75 | 25.40 | 25.43 | 181,575 | -0.18(-0.69%) |
Jan 19, 2006 | 25.39 | 25.62 | 25.37 | 25.61 | 193,742 | +0.20(+0.77%) |
Jan 18, 2006 | 25.32 | 25.50 | 25.32 | 25.41 | 140,081 | +0.04(+0.18%) |
Jan 17, 2006 | 24.94 | 25.37 | 24.94 | 25.37 | 194,366 | +0.22(+0.89%) |
Jan 13, 2006 | 24.94 | 25.14 | 24.94 | 25.14 | 136,025 | +0.19(+0.77%) |
Jan 12, 2006 | 24.99 | 25.10 | 24.93 | 24.95 | 116,370 | -0.01(-0.04%) |
Jan 11, 2006 | 25.06 | 25.06 | 24.91 | 24.96 | 118,866 | -0.05(-0.21%) |
Jan 10, 2006 | 24.95 | 25.07 | 24.86 | 25.01 | 114,810 | +0.01(+0.05%) |
Jan 09, 2006 | 25.04 | 25.10 | 24.90 | 25.00 | 258,323 | -0.06(-0.26%) |
Jan 06, 2006 | 24.89 | 25.10 | 24.85 | 25.06 | 142,889 | +0.22(+0.89%) |
Jan 05, 2006 | 25.06 | 25.06 | 24.82 | 24.84 | 190,935 | -0.16(-0.64%) |
Jan 04, 2006 | 24.94 | 25.03 | 24.75 | 25.00 | 579,980 | +0.04(+0.14%) |
Jan 03, 2006 | 24.47 | 25.00 | 24.47 | 24.97 | 497,616 | +0.46(+1.87%) |
Dec 30, 2005 | 24.53 | 24.54 | 24.37 | 24.51 | 116,370 | -0.05(-0.21%) |
Dec 29, 2005 | 24.65 | 24.70 | 24.56 | 24.56 | 138,521 | -0.08(-0.31%) |
Dec 28, 2005 | 24.69 | 24.76 | 24.55 | 24.64 | 157,864 | -0.05(-0.22%) |
Dec 27, 2005 | 24.78 | 24.81 | 24.62 | 24.69 | 165,976 | -0.13(-0.53%) |
Dec 23, 2005 | 24.75 | 24.87 | 24.75 | 24.82 | 101,707 | +0.07(+0.30%) |
Dec 22, 2005 | 24.74 | 24.77 | 24.65 | 24.75 | 157,552 | -0.11(-0.43%) |
Dec 21, 2005 | 25.26 | 25.26 | 24.82 | 24.85 | 184,695 | -0.25(-1.00%) |
Dec 20, 2005 | 25.01 | 25.13 | 24.96 | 25.10 | 173,775 | +0.08(+0.31%) |
Dec 19, 2005 | 25.39 | 25.39 | 24.98 | 25.03 | 215,581 | -0.34(-1.33%) |
Dec 16, 2005 | 25.47 | 25.53 | 25.36 | 25.36 | 209,342 | +0.01(+0.05%) |
Dec 15, 2005 | 25.32 | 25.47 | 25.26 | 25.35 | 346,303 | +0.03(+0.11%) |
Dec 14, 2005 | 25.18 | 25.37 | 25.18 | 25.32 | 369,702 | +0.28(+1.11%) |
Dec 13, 2005 | 24.82 | 25.07 | 24.77 | 25.04 | 209,654 | +0.26(+1.05%) |
Dec 12, 2005 | 24.94 | 25.06 | 24.74 | 24.78 | 191,559 | -0.12(-0.50%) |
Dec 09, 2005 | 24.68 | 24.98 | 24.68 | 24.91 | 118,554 | +0.21(+0.86%) |
Dec 08, 2005 | 24.46 | 24.79 | 24.46 | 24.70 | 449,883 | +0.24(+0.97%) |
Dec 07, 2005 | 24.60 | 24.70 | 24.38 | 24.46 | 101,083 | -0.15(-0.61%) |
Dec 06, 2005 | 24.65 | 24.75 | 24.58 | 24.61 | 199,046 | -0.04(-0.16%) |
Dec 05, 2005 | 24.55 | 24.65 | 24.47 | 24.65 | 252,084 | +0.03(+0.12%) |
Dec 02, 2005 | 24.70 | 24.70 | 24.51 | 24.62 | 314,169 | -0.05(-0.19%) |
Dec 01, 2005 | 24.57 | 24.73 | 24.55 | 24.67 | 502,608 | +0.21(+0.85%) |
Nov 30, 2005 | 24.73 | 24.75 | 24.46 | 24.46 | 592,148 | -0.28(-1.11%) |
Nov 29, 2005 | 24.82 | 24.89 | 24.67 | 24.74 | 394,661 | +0.09(+0.35%) |
Nov 28, 2005 | 24.76 | 24.78 | 24.58 | 24.65 | 437,091 | -0.13(-0.52%) |
Nov 25, 2005 | 24.68 | 24.80 | 24.68 | 24.78 | 141,017 | +0.12(+0.47%) |
Nov 23, 2005 | 24.44 | 24.77 | 24.44 | 24.66 | 480,145 | +0.21(+0.88%) |
Nov 22, 2005 | 24.36 | 24.50 | 24.26 | 24.45 | 311,985 | +0.06(+0.24%) |
Nov 21, 2005 | 24.37 | 24.45 | 24.31 | 24.39 | 586,844 | +0.03(+0.11%) |
Nov 18, 2005 | 24.37 | 24.45 | 24.03 | 24.36 | 307,305 | +0.04(+0.14%) |
Nov 17, 2005 | 24.23 | 24.37 | 24.18 | 24.33 | 654,233 | +0.38(+1.59%) |
Nov 16, 2005 | 23.85 | 24.07 | 23.85 | 23.95 | 525,383 | +0.13(+0.55%) |
Nov 15, 2005 | 23.79 | 23.99 | 23.69 | 23.82 | 278,291 | +0.00(+0.01%) |
Nov 14, 2005 | 23.96 | 23.98 | 23.75 | 23.81 | 224,629 | -0.14(-0.60%) |
Nov 11, 2005 | 24.07 | 24.09 | 23.82 | 23.96 | 328,520 | -0.20(-0.81%) |
Nov 10, 2005 | 24.25 | 24.32 | 23.82 | 24.15 | 131,033 | -0.10(-0.40%) |
Nov 09, 2005 | 24.04 | 24.36 | 24.04 | 24.25 | 103,891 | +0.18(+0.75%) |
Nov 08, 2005 | 24.01 | 24.22 | 23.94 | 24.07 | 260,507 | -0.03(-0.11%) |
Nov 07, 2005 | 24.28 | 24.31 | 24.00 | 24.09 | 334,136 | -0.08(-0.34%) |
Nov 04, 2005 | 24.26 | 24.36 | 24.11 | 24.18 | 141,953 | -0.02(-0.07%) |
Nov 03, 2005 | 24.31 | 24.36 | 24.17 | 24.19 | 214,646 | +0.01(+0.03%) |
Nov 02, 2005 | 24.04 | 24.19 | 23.85 | 24.19 | 556,270 | +0.15(+0.63%) |
Nov 01, 2005 | 24.32 | 24.38 | 24.02 | 24.04 | 623,034 | -0.44(-1.78%) |
Oct 31, 2005 | 24.38 | 24.65 | 24.07 | 24.47 | 301,377 | +0.17(+0.71%) |
Oct 28, 2005 | 23.90 | 24.30 | 23.88 | 24.30 | 118,242 | +0.47(+1.96%) |
Oct 27, 2005 | 24.11 | 24.11 | 23.78 | 23.83 | 124,482 | -0.21(-0.87%) |
Oct 26, 2005 | 24.10 | 24.40 | 24.04 | 24.04 | 291,394 | -0.33(-1.35%) |
Oct 25, 2005 | 24.33 | 24.56 | 24.17 | 24.37 | 260,195 | +0.06(+0.24%) |
Oct 24, 2005 | 23.90 | 24.36 | 23.85 | 24.31 | 260,195 | +0.57(+2.42%) |
Oct 21, 2005 | 23.51 | 23.85 | 23.51 | 23.74 | 224,941 | +0.31(+1.33%) |
Oct 20, 2005 | 24.04 | 24.09 | 23.34 | 23.43 | 588,716 | -0.65(-2.71%) |
Oct 19, 2005 | 23.88 | 24.09 | 23.57 | 24.08 | 663,593 | +0.09(+0.39%) |
Oct 18, 2005 | 24.41 | 24.41 | 23.90 | 23.99 | 348,487 | -0.42(-1.72%) |
Oct 17, 2005 | 24.14 | 24.54 | 24.14 | 24.41 | 152,248 | +0.26(+1.08%) |
Oct 14, 2005 | 24.10 | 24.16 | 23.85 | 24.15 | 445,827 | +0.26(+1.07%) |
Oct 13, 2005 | 24.33 | 24.33 | 23.71 | 23.89 | 690,423 | -0.52(-2.11%) |
Oct 12, 2005 | 24.87 | 25.01 | 24.34 | 24.41 | 818,649 | -0.46(-1.86%) |
Oct 11, 2005 | 24.89 | 25.13 | 24.86 | 24.87 | 405,893 | +0.00(+0.00%) |
Oct 10, 2005 | 25.26 | 25.26 | 24.81 | 24.87 | 270,803 | -0.41(-1.62%) |
Oct 07, 2005 | 25.02 | 25.35 | 25.02 | 25.28 | 129,473 | +0.22(+0.90%) |
Oct 06, 2005 | 25.39 | 25.40 | 24.67 | 25.06 | 569,061 | -0.33(-1.30%) |
Oct 05, 2005 | 26.10 | 26.16 | 25.39 | 25.39 | 286,090 | -0.80(-3.05%) |
Oct 04, 2005 | 26.67 | 26.72 | 26.18 | 26.18 | 209,342 | -0.46(-1.72%) |
Oct 03, 2005 | 26.28 | 26.66 | 26.28 | 26.64 | 360,967 | +0.31(+1.19%) |
Sep 30, 2005 | 26.41 | 26.47 | 26.23 | 26.33 | 148,817 | -0.04(-0.13%) |
Sep 29, 2005 | 26.04 | 26.44 | 25.98 | 26.36 | 146,009 | +0.28(+1.08%) |
Sep 28, 2005 | 25.91 | 26.13 | 25.90 | 26.08 | 155,680 | +0.22(+0.87%) |
Sep 27, 2005 | 25.82 | 25.92 | 25.68 | 25.86 | 316,041 | +0.07(+0.27%) |
Sep 26, 2005 | 25.75 | 25.86 | 25.69 | 25.79 | 291,394 | +0.14(+0.56%) |
Sep 23, 2005 | 25.64 | 25.67 | 25.46 | 25.64 | 184,383 | -0.04(-0.16%) |
Sep 22, 2005 | 25.82 | 25.82 | 25.57 | 25.68 | 215,893 | -0.21(-0.82%) |
Sep 21, 2005 | 26.31 | 26.33 | 25.72 | 25.90 | 277,355 | -0.39(-1.49%) |
Sep 20, 2005 | 26.42 | 26.53 | 26.26 | 26.29 | 208,406 | -0.13(-0.50%) |
Sep 19, 2005 | 26.41 | 26.55 | 26.36 | 26.42 | 196,238 | -0.01(-0.02%) |
Sep 16, 2005 | 26.29 | 26.47 | 26.21 | 26.42 | 206,222 | +0.18(+0.70%) |
Sep 15, 2005 | 26.12 | 26.26 | 26.12 | 26.24 | 207,782 | +0.18(+0.70%) |
Sep 14, 2005 | 26.00 | 26.14 | 25.96 | 26.06 | 119,490 | +0.11(+0.42%) |
Sep 13, 2005 | 26.12 | 26.17 | 25.95 | 25.95 | 238,980 | -0.22(-0.86%) |
Sep 12, 2005 | 26.17 | 26.22 | 26.03 | 26.17 | 192,807 | -0.01(-0.02%) |
Sep 09, 2005 | 26.09 | 26.24 | 25.96 | 26.18 | 194,990 | +0.30(+1.16%) |
Sep 08, 2005 | 26.05 | 26.10 | 25.85 | 25.88 | 96,091 | -0.20(-0.77%) |
Sep 07, 2005 | 26.09 | 26.09 | 25.96 | 26.08 | 237,108 | -0.02(-0.06%) |
Sep 06, 2005 | 25.85 | 26.16 | 25.85 | 26.10 | 189,375 | +0.27(+1.06%) |
Sep 02, 2005 | 25.88 | 25.96 | 25.80 | 25.82 | 164,728 | -0.05(-0.19%) |
Sep 01, 2005 | 25.59 | 25.90 | 25.46 | 25.87 | 194,366 | +0.34(+1.34%) |
Aug 31, 2005 | 25.28 | 25.53 | 25.23 | 25.53 | 121,986 | +0.26(+1.03%) |
Aug 30, 2005 | 25.24 | 25.31 | 25.07 | 25.27 | 262,067 | -0.02(-0.08%) |
Aug 29, 2005 | 24.97 | 25.29 | 24.94 | 25.29 | 116,058 | +0.12(+0.46%) |
Aug 26, 2005 | 25.11 | 25.32 | 25.11 | 25.17 | 222,445 | -0.08(-0.33%) |
Aug 25, 2005 | 25.16 | 25.27 | 25.11 | 25.26 | 127,290 | +0.18(+0.73%) |
Aug 24, 2005 | 25.16 | 25.42 | 25.05 | 25.07 | 215,581 | -0.07(-0.29%) |
Aug 23, 2005 | 25.08 | 25.21 | 25.06 | 25.15 | 204,662 | +0.12(+0.50%) |
Aug 22, 2005 | 24.94 | 25.05 | 24.89 | 25.02 | 95,779 | +0.16(+0.66%) |
Aug 19, 2005 | 24.69 | 24.86 | 24.69 | 24.86 | 94,843 | +0.20(+0.81%) |
Aug 18, 2005 | 24.58 | 24.70 | 24.41 | 24.66 | 108,258 | +0.09(+0.38%) |
Aug 17, 2005 | 24.66 | 24.66 | 24.38 | 24.57 | 262,067 | -0.07(-0.30%) |
Aug 16, 2005 | 24.97 | 25.01 | 24.62 | 24.64 | 178,767 | -0.38(-1.54%) |
Aug 15, 2005 | 24.97 | 25.05 | 24.87 | 25.03 | 142,889 | +0.10(+0.39%) |
Aug 12, 2005 | 24.98 | 25.01 | 24.74 | 24.93 | 153,184 | -0.03(-0.10%) |
Aug 11, 2005 | 24.82 | 25.05 | 24.81 | 24.96 | 92,035 | +0.13(+0.53%) |
Aug 10, 2005 | 25.00 | 25.16 | 24.69 | 24.82 | 194,366 | +0.08(+0.31%) |
Aug 09, 2005 | 24.59 | 24.80 | 24.59 | 24.75 | 320,721 | +0.21(+0.86%) |
Aug 08, 2005 | 25.13 | 25.15 | 24.52 | 24.54 | 552,526 | -0.51(-2.03%) |
Aug 05, 2005 | 25.42 | 25.42 | 24.91 | 25.05 | 264,563 | -0.44(-1.74%) |
Aug 04, 2005 | 25.64 | 25.64 | 25.45 | 25.49 | 142,577 | -0.21(-0.80%) |
Aug 03, 2005 | 25.61 | 25.87 | 25.50 | 25.69 | 312,921 | +0.11(+0.41%) |
Aug 02, 2005 | 25.26 | 25.59 | 25.26 | 25.59 | 174,087 | +0.52(+2.08%) |
Aug 01, 2005 | 25.36 | 25.37 | 25.06 | 25.07 | 340,688 | -0.25(-0.98%) |
Jul 29, 2005 | 25.38 | 25.46 | 25.30 | 25.31 | 203,726 | -0.02(-0.08%) |
Jul 28, 2005 | 25.23 | 25.37 | 25.10 | 25.33 | 116,682 | +0.17(+0.68%) |
Jul 27, 2005 | 25.08 | 25.19 | 25.06 | 25.16 | 227,437 | +0.12(+0.50%) |
Jul 26, 2005 | 25.07 | 25.19 | 25.03 | 25.04 | 191,247 | -0.02(-0.06%) |
Jul 25, 2005 | 25.15 | 25.23 | 25.02 | 25.05 | 184,383 | -0.02(-0.08%) |
Jul 22, 2005 | 24.83 | 25.10 | 24.83 | 25.07 | 175,335 | +0.24(+0.98%) |
Jul 21, 2005 | 25.22 | 25.22 | 24.74 | 24.83 | 359,719 | -0.42(-1.65%) |
Jul 20, 2005 | 25.10 | 25.25 | 24.99 | 25.24 | 176,271 | +0.07(+0.29%) |
Jul 19, 2005 | 25.10 | 25.20 | 25.03 | 25.17 | 279,226 | +0.09(+0.36%) |
Jul 18, 2005 | 25.19 | 25.19 | 25.08 | 25.08 | 109,506 | -0.05(-0.19%) |
Jul 15, 2005 | 25.11 | 25.23 | 25.05 | 25.13 | 103,579 | +0.01(+0.03%) |
Jul 14, 2005 | 25.53 | 25.55 | 25.01 | 25.12 | 309,489 | -0.29(-1.15%) |
Jul 13, 2005 | 25.41 | 25.47 | 25.32 | 25.41 | 138,521 | +0.03(+0.13%) |
Jul 12, 2005 | 25.36 | 25.43 | 25.22 | 25.38 | 214,334 | +0.09(+0.37%) |
Jul 11, 2005 | 25.17 | 25.32 | 25.16 | 25.29 | 221,821 | +0.17(+0.68%) |
Jul 08, 2005 | 24.81 | 25.13 | 24.81 | 25.12 | 147,569 | +0.23(+0.93%) |
Jul 07, 2005 | 24.45 | 24.89 | 24.41 | 24.89 | 316,353 | +0.19(+0.77%) |
Jul 06, 2005 | 25.10 | 25.12 | 24.70 | 24.70 | 234,925 | -0.41(-1.62%) |
Jul 05, 2005 | 25.00 | 25.16 | 24.89 | 25.11 | 214,646 | +0.06(+0.24%) |
Jul 01, 2005 | 24.87 | 25.05 | 24.86 | 25.05 | 1,107,860 | +0.25(+1.02%) |
Jun 30, 2005 | 24.82 | 24.95 | 24.79 | 24.79 | 151,312 | +0.05(+0.22%) |
Jun 29, 2005 | 24.81 | 24.89 | 24.68 | 24.74 | 166,288 | -0.07(-0.30%) |
Jun 28, 2005 | 24.66 | 24.81 | 24.66 | 24.81 | 186,255 | +0.22(+0.91%) |
Jun 27, 2005 | 24.35 | 24.60 | 24.35 | 24.59 | 257,699 | +0.19(+0.78%) |
Jun 24, 2005 | 24.61 | 24.67 | 24.40 | 24.40 | 256,452 | -0.21(-0.87%) |
Jun 23, 2005 | 24.59 | 24.75 | 24.54 | 24.61 | 256,140 | +0.06(+0.25%) |
Jun 22, 2005 | 24.46 | 24.59 | 24.39 | 24.55 | 120,426 | +0.17(+0.71%) |
Jun 21, 2005 | 24.43 | 24.43 | 24.33 | 24.38 | 165,040 | -0.00(-0.01%) |
Jun 20, 2005 | 24.25 | 24.41 | 24.20 | 24.38 | 138,209 | -0.06(-0.25%) |
Jun 17, 2005 | 24.36 | 24.54 | 24.30 | 24.44 | 138,833 | +0.17(+0.71%) |
Jun 16, 2005 | 24.32 | 24.32 | 24.11 | 24.27 | 141,641 | -0.02(-0.09%) |
Jun 15, 2005 | 24.35 | 24.41 | 24.13 | 24.29 | 103,579 | -0.08(-0.34%) |
Jun 14, 2005 | 24.24 | 24.45 | 24.24 | 24.38 | 171,280 | +0.07(+0.28%) |
Jun 13, 2005 | 24.15 | 24.32 | 24.09 | 24.31 | 99,835 | +0.11(+0.45%) |
Jun 10, 2005 | 24.12 | 24.22 | 24.07 | 24.20 | 349,111 | +0.14(+0.60%) |
Jun 09, 2005 | 23.96 | 24.06 | 23.86 | 24.06 | 108,258 | +0.03(+0.13%) |
Jun 08, 2005 | 24.05 | 24.15 | 23.98 | 24.02 | 105,763 | +0.03(+0.11%) |
Jun 07, 2005 | 23.99 | 24.26 | 23.98 | 24.00 | 555,022 | +0.04(+0.15%) |
Jun 06, 2005 | 23.94 | 23.97 | 23.88 | 23.96 | 113,250 | +0.03(+0.13%) |
Jun 03, 2005 | 23.98 | 24.04 | 23.82 | 23.93 | 258,323 | +0.02(+0.09%) |
Jun 02, 2005 | 23.95 | 23.97 | 23.88 | 23.91 | 141,953 | -0.02(-0.09%) |
Jun 01, 2005 | 23.72 | 24.04 | 23.69 | 23.93 | 161,920 | +0.23(+0.97%) |
May 31, 2005 | 23.66 | 23.75 | 23.59 | 23.70 | 149,129 | +0.09(+0.37%) |
May 27, 2005 | 23.53 | 23.62 | 23.48 | 23.61 | 102,019 | +0.12(+0.52%) |
May 26, 2005 | 23.42 | 23.53 | 23.42 | 23.49 | 125,418 | +0.11(+0.47%) |
May 25, 2005 | 23.36 | 23.46 | 23.28 | 23.38 | 102,955 | +0.02(+0.10%) |
May 24, 2005 | 23.41 | 23.41 | 23.25 | 23.36 | 127,290 | +0.03(+0.11%) |
May 23, 2005 | 23.39 | 23.39 | 23.27 | 23.33 | 158,176 | -0.08(-0.36%) |
May 20, 2005 | 23.39 | 23.42 | 23.33 | 23.42 | 84,236 | +0.03(+0.11%) |
May 19, 2005 | 23.33 | 23.41 | 23.28 | 23.39 | 183,447 | +0.08(+0.34%) |
May 18, 2005 | 23.38 | 23.45 | 23.29 | 23.31 | 197,798 | +0.04(+0.18%) |
May 17, 2005 | 22.96 | 23.31 | 22.93 | 23.27 | 121,674 | +0.30(+1.33%) |
May 16, 2005 | 22.82 | 22.99 | 22.74 | 22.97 | 131,345 | +0.12(+0.52%) |
May 13, 2005 | 23.25 | 23.25 | 22.50 | 22.85 | 195,302 | -0.35(-1.51%) |
May 12, 2005 | 23.42 | 23.44 | 23.17 | 23.20 | 140,081 | -0.27(-1.13%) |
May 11, 2005 | 23.39 | 23.47 | 23.26 | 23.46 | 99,211 | +0.11(+0.48%) |
May 10, 2005 | 23.43 | 23.48 | 23.34 | 23.35 | 228,061 | -0.15(-0.63%) |
May 09, 2005 | 23.31 | 23.50 | 23.18 | 23.50 | 116,370 | +0.20(+0.84%) |
May 06, 2005 | 23.37 | 23.43 | 23.28 | 23.30 | 174,087 | -0.03(-0.12%) |
May 05, 2005 | 23.43 | 23.43 | 23.16 | 23.33 | 175,959 | -0.10(-0.44%) |
May 04, 2005 | 23.45 | 23.46 | 23.24 | 23.43 | 188,439 | +0.04(+0.16%) |
May 03, 2005 | 23.52 | 23.52 | 23.32 | 23.40 | 256,140 | -0.13(-0.56%) |