Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.15 | 25.26 | 25.15 | 25.23 | 13,400 | +0.11(+0.44%) |
Jun 29, 2006 | 25.03 | 25.14 | 25.03 | 25.12 | 26,100 | +0.10(+0.40%) |
Jun 28, 2006 | 25.00 | 25.13 | 24.99 | 25.02 | 29,300 | +0.01(+0.04%) |
Jun 27, 2006 | 25.10 | 25.10 | 24.85 | 25.01 | 34,200 | +0.09(+0.36%) |
Jun 26, 2006 | 25.05 | 25.05 | 24.92 | 24.92 | 16,300 | -0.01(-0.04%) |
Jun 23, 2006 | 25.05 | 25.05 | 24.92 | 24.93 | 16,500 | -0.04(-0.16%) |
Jun 22, 2006 | 25.08 | 25.10 | 24.95 | 24.97 | 32,200 | -0.14(-0.56%) |
Jun 21, 2006 | 25.15 | 25.19 | 25.11 | 25.11 | 16,600 | -0.02(-0.08%) |
Jun 20, 2006 | 25.10 | 25.15 | 25.07 | 25.13 | 13,100 | +0.01(+0.04%) |
Jun 19, 2006 | 25.20 | 25.35 | 25.08 | 25.12 | 56,400 | -0.04(-0.16%) |
Jun 16, 2006 | 25.10 | 25.19 | 25.10 | 25.16 | 16,400 | -0.01(-0.04%) |
Jun 15, 2006 | 25.20 | 25.36 | 25.16 | 25.17 | 57,100 | -0.07(-0.28%) |
Jun 14, 2006 | 25.22 | 25.27 | 25.22 | 25.24 | 20,400 | +0.02(+0.08%) |
Jun 13, 2006 | 25.19 | 25.26 | 25.19 | 25.22 | 13,300 | +0.08(+0.32%) |
Jun 12, 2006 | 25.14 | 25.20 | 25.13 | 25.14 | 23,100 | -0.01(-0.04%) |
Jun 09, 2006 | 25.13 | 25.18 | 25.13 | 25.15 | 21,000 | +0.00(+0.00%) |
Jun 08, 2006 | 25.24 | 25.29 | 25.13 | 25.15 | 22,200 | -0.03(-0.12%) |
Jun 07, 2006 | 25.17 | 25.24 | 25.17 | 25.18 | 13,000 | +0.00(+0.00%) |
Jun 06, 2006 | 25.10 | 25.27 | 25.10 | 25.18 | 25,600 | +0.05(+0.20%) |
Jun 05, 2006 | 25.09 | 25.18 | 25.08 | 25.13 | 108,900 | +0.02(+0.08%) |
Jun 02, 2006 | 25.02 | 25.12 | 25.02 | 25.11 | 79,600 | +0.09(+0.36%) |
Jun 01, 2006 | 25.02 | 25.03 | 24.97 | 25.02 | 29,900 | +0.00(+0.00%) |
May 31, 2006 | 25.00 | 25.02 | 24.94 | 25.02 | 45,800 | +0.01(+0.04%) |
May 30, 2006 | 24.92 | 25.02 | 24.92 | 25.01 | 89,000 | -0.34(-1.34%) |
May 26, 2006 | 25.31 | 25.37 | 25.30 | 25.35 | 22,300 | +0.01(+0.04%) |
May 25, 2006 | 25.32 | 25.36 | 25.30 | 25.34 | 13,700 | +0.03(+0.12%) |
May 24, 2006 | 25.31 | 25.36 | 25.29 | 25.31 | 42,400 | +0.00(+0.00%) |
May 23, 2006 | 25.35 | 25.38 | 25.28 | 25.31 | 21,000 | +0.00(+0.00%) |
May 22, 2006 | 25.30 | 25.37 | 25.30 | 25.31 | 34,800 | +0.00(+0.00%) |
May 19, 2006 | 25.35 | 25.36 | 25.24 | 25.31 | 17,300 | -0.01(-0.04%) |
May 18, 2006 | 25.37 | 25.40 | 25.31 | 25.32 | 20,300 | +0.01(+0.04%) |
May 17, 2006 | 25.37 | 25.37 | 25.30 | 25.31 | 8,500 | -0.02(-0.08%) |
May 16, 2006 | 25.35 | 25.38 | 25.30 | 25.33 | 21,300 | -0.05(-0.20%) |
May 15, 2006 | 25.35 | 25.40 | 25.29 | 25.38 | 17,600 | +0.06(+0.24%) |
May 12, 2006 | 25.37 | 25.40 | 25.30 | 25.32 | 25,700 | -0.05(-0.20%) |
May 11, 2006 | 25.26 | 25.37 | 25.26 | 25.37 | 37,500 | +0.03(+0.12%) |
May 10, 2006 | 25.25 | 25.36 | 25.22 | 25.34 | 18,600 | +0.06(+0.24%) |
May 09, 2006 | 25.26 | 25.30 | 25.20 | 25.28 | 48,100 | -0.01(-0.04%) |
May 08, 2006 | 25.29 | 25.31 | 25.22 | 25.29 | 38,700 | -0.01(-0.04%) |
May 05, 2006 | 25.31 | 25.40 | 25.29 | 25.30 | 29,800 | +0.02(+0.08%) |
May 04, 2006 | 25.27 | 25.33 | 25.27 | 25.28 | 13,500 | -0.04(-0.16%) |
May 03, 2006 | 25.34 | 25.38 | 25.30 | 25.32 | 52,000 | +0.00(+0.00%) |
May 02, 2006 | 25.30 | 25.34 | 25.29 | 25.32 | 13,900 | +0.06(+0.24%) |
May 01, 2006 | 25.30 | 25.36 | 25.26 | 25.26 | 13,900 | -0.08(-0.32%) |
Apr 28, 2006 | 25.26 | 25.35 | 25.26 | 25.34 | 21,500 | +0.04(+0.16%) |
Apr 27, 2006 | 25.24 | 25.30 | 25.23 | 25.30 | 11,100 | +0.03(+0.12%) |
Apr 26, 2006 | 25.22 | 25.30 | 25.22 | 25.27 | 27,700 | +0.03(+0.12%) |
Apr 25, 2006 | 25.25 | 25.35 | 25.20 | 25.24 | 58,800 | +0.02(+0.08%) |
Apr 24, 2006 | 25.22 | 25.27 | 25.15 | 25.22 | 28,700 | +0.05(+0.20%) |
Apr 21, 2006 | 25.17 | 25.22 | 25.16 | 25.17 | 12,700 | +0.00(+0.00%) |
Apr 20, 2006 | 25.26 | 25.26 | 25.15 | 25.17 | 21,600 | -0.01(-0.04%) |
Apr 19, 2006 | 25.15 | 25.22 | 25.15 | 25.18 | 20,100 | +0.01(+0.04%) |
Apr 18, 2006 | 25.18 | 25.20 | 25.14 | 25.17 | 16,000 | -0.01(-0.04%) |
Apr 17, 2006 | 25.18 | 25.20 | 25.15 | 25.18 | 17,700 | -0.04(-0.16%) |
Apr 13, 2006 | 25.28 | 25.28 | 25.19 | 25.22 | 14,600 | -0.06(-0.24%) |
Apr 12, 2006 | 25.28 | 25.38 | 25.22 | 25.28 | 41,800 | +0.00(+0.00%) |
Apr 11, 2006 | 25.31 | 25.40 | 25.28 | 25.28 | 20,900 | -0.01(-0.04%) |
Apr 10, 2006 | 25.35 | 25.38 | 25.28 | 25.29 | 24,300 | -0.08(-0.32%) |
Apr 07, 2006 | 25.37 | 25.40 | 25.35 | 25.37 | 13,500 | -0.03(-0.12%) |
Apr 06, 2006 | 25.38 | 25.42 | 25.37 | 25.40 | 7,700 | -0.02(-0.08%) |
Apr 05, 2006 | 25.40 | 25.46 | 25.40 | 25.42 | 15,900 | +0.04(+0.16%) |
Apr 04, 2006 | 25.39 | 25.43 | 25.36 | 25.38 | 16,300 | -0.07(-0.28%) |
Apr 03, 2006 | 25.38 | 25.48 | 25.38 | 25.45 | 22,900 | +0.05(+0.20%) |
Mar 31, 2006 | 25.43 | 25.48 | 25.39 | 25.40 | 13,900 | -0.06(-0.24%) |
Mar 30, 2006 | 25.47 | 25.50 | 25.39 | 25.46 | 15,500 | -0.01(-0.04%) |
Mar 29, 2006 | 25.43 | 25.55 | 25.38 | 25.47 | 21,500 | +0.07(+0.28%) |
Mar 28, 2006 | 25.48 | 25.48 | 25.38 | 25.40 | 31,500 | -0.09(-0.35%) |
Mar 27, 2006 | 25.45 | 25.50 | 25.45 | 25.49 | 20,200 | +0.09(+0.35%) |
Mar 24, 2006 | 25.46 | 25.52 | 25.39 | 25.40 | 23,000 | -0.06(-0.24%) |
Mar 23, 2006 | 25.52 | 25.57 | 25.45 | 25.46 | 62,600 | -0.02(-0.08%) |
Mar 22, 2006 | 25.45 | 25.50 | 25.45 | 25.48 | 15,200 | +0.07(+0.28%) |
Mar 21, 2006 | 25.43 | 25.50 | 25.41 | 25.41 | 13,100 | -0.05(-0.20%) |
Mar 20, 2006 | 25.47 | 25.52 | 25.46 | 25.46 | 13,400 | +0.02(+0.08%) |
Mar 17, 2006 | 25.44 | 25.50 | 25.44 | 25.44 | 13,500 | -0.03(-0.12%) |
Mar 16, 2006 | 25.38 | 25.47 | 25.38 | 25.47 | 118,100 | +0.09(+0.35%) |
Mar 15, 2006 | 25.35 | 25.41 | 25.35 | 25.38 | 9,400 | +0.07(+0.28%) |
Mar 14, 2006 | 25.37 | 25.45 | 25.31 | 25.31 | 69,900 | -0.10(-0.39%) |
Mar 13, 2006 | 25.44 | 25.45 | 25.35 | 25.41 | 18,900 | +0.02(+0.08%) |
Mar 10, 2006 | 25.47 | 25.47 | 25.39 | 25.39 | 15,800 | -0.04(-0.16%) |
Mar 09, 2006 | 25.45 | 25.50 | 25.39 | 25.43 | 14,100 | -0.03(-0.12%) |
Mar 08, 2006 | 25.49 | 25.50 | 25.33 | 25.46 | 25,900 | +0.05(+0.20%) |
Mar 07, 2006 | 25.46 | 25.46 | 25.37 | 25.41 | 16,500 | -0.08(-0.31%) |
Mar 06, 2006 | 25.65 | 25.65 | 25.49 | 25.49 | 19,800 | -0.11(-0.43%) |
Mar 03, 2006 | 25.52 | 25.65 | 25.51 | 25.60 | 29,100 | +0.07(+0.27%) |
Mar 02, 2006 | 25.63 | 25.63 | 25.50 | 25.53 | 12,200 | -0.04(-0.16%) |
Mar 01, 2006 | 25.60 | 25.66 | 25.56 | 25.57 | 20,000 | -0.03(-0.12%) |
Feb 28, 2006 | 25.57 | 25.63 | 25.50 | 25.60 | 17,300 | +0.03(+0.12%) |
Feb 27, 2006 | 25.60 | 25.60 | 25.45 | 25.57 | 66,300 | -0.37(-1.43%) |
Feb 24, 2006 | 25.84 | 25.95 | 25.84 | 25.94 | 36,400 | +0.13(+0.50%) |
Feb 23, 2006 | 25.85 | 25.87 | 25.78 | 25.81 | 36,900 | -0.02(-0.08%) |
Feb 22, 2006 | 25.80 | 25.85 | 25.79 | 25.83 | 23,900 | +0.04(+0.16%) |
Feb 21, 2006 | 25.76 | 25.80 | 25.72 | 25.79 | 34,200 | +0.02(+0.08%) |
Feb 17, 2006 | 25.75 | 25.80 | 24.78 | 25.77 | 9,300 | -0.01(-0.04%) |
Feb 16, 2006 | 25.74 | 25.80 | 25.72 | 25.78 | 14,800 | -0.01(-0.04%) |
Feb 15, 2006 | 25.72 | 25.80 | 25.72 | 25.79 | 23,300 | +0.09(+0.35%) |
Feb 14, 2006 | 25.82 | 25.82 | 25.69 | 25.70 | 115,000 | -0.03(-0.12%) |
Feb 13, 2006 | 25.80 | 25.80 | 25.72 | 25.73 | 34,600 | -0.01(-0.04%) |
Feb 10, 2006 | 25.73 | 25.82 | 25.73 | 25.74 | 35,700 | +0.00(+0.00%) |
Feb 09, 2006 | 25.73 | 25.87 | 25.72 | 25.74 | 75,200 | -0.01(-0.04%) |
Feb 08, 2006 | 25.81 | 25.83 | 25.73 | 25.75 | 120,000 | -0.02(-0.08%) |
Feb 07, 2006 | 25.75 | 25.84 | 25.75 | 25.77 | 31,300 | -0.03(-0.12%) |
Feb 06, 2006 | 25.73 | 25.81 | 25.73 | 25.80 | 13,400 | +0.06(+0.23%) |
Feb 03, 2006 | 25.75 | 25.77 | 25.73 | 25.74 | 17,400 | +0.01(+0.04%) |
Feb 02, 2006 | 25.85 | 25.90 | 25.72 | 25.73 | 22,200 | +0.00(+0.00%) |
Feb 01, 2006 | 25.93 | 25.93 | 25.73 | 25.73 | 18,200 | -0.02(-0.08%) |
Jan 31, 2006 | 25.81 | 25.83 | 25.74 | 25.75 | 20,200 | +0.04(+0.16%) |
Jan 30, 2006 | 25.79 | 25.84 | 25.63 | 25.71 | 18,700 | -0.01(-0.04%) |
Jan 27, 2006 | 25.68 | 25.80 | 25.64 | 25.72 | 14,300 | +0.03(+0.12%) |
Jan 26, 2006 | 25.70 | 25.80 | 25.68 | 25.69 | 33,300 | -0.06(-0.23%) |
Jan 25, 2006 | 25.75 | 25.85 | 25.75 | 25.75 | 116,200 | -0.06(-0.23%) |
Jan 24, 2006 | 25.67 | 25.87 | 25.67 | 25.81 | 16,800 | +0.04(+0.16%) |
Jan 23, 2006 | 25.73 | 25.84 | 25.73 | 25.77 | 8,300 | -0.06(-0.23%) |
Jan 20, 2006 | 25.80 | 25.84 | 25.77 | 25.83 | 6,300 | +0.05(+0.19%) |
Jan 19, 2006 | 25.76 | 25.81 | 25.73 | 25.78 | 7,800 | -0.02(-0.08%) |
Jan 18, 2006 | 25.70 | 25.80 | 25.70 | 25.80 | 10,900 | +0.10(+0.39%) |
Jan 17, 2006 | 25.74 | 25.80 | 25.69 | 25.70 | 40,400 | -0.04(-0.16%) |
Jan 13, 2006 | 25.72 | 25.79 | 25.71 | 25.74 | 13,300 | +0.01(+0.04%) |
Jan 12, 2006 | 25.85 | 25.85 | 25.67 | 25.73 | 36,600 | -0.13(-0.50%) |
Jan 11, 2006 | 25.75 | 25.86 | 25.75 | 25.86 | 25,300 | +0.05(+0.19%) |
Jan 10, 2006 | 25.71 | 25.81 | 25.71 | 25.81 | 20,300 | +0.01(+0.04%) |
Jan 09, 2006 | 25.79 | 25.83 | 25.75 | 25.80 | 7,700 | +0.02(+0.08%) |
Jan 06, 2006 | 25.60 | 25.79 | 25.60 | 25.78 | 22,800 | +0.12(+0.47%) |
Jan 05, 2006 | 25.67 | 25.75 | 25.63 | 25.66 | 50,400 | -0.02(-0.08%) |
Jan 04, 2006 | 25.68 | 25.69 | 25.64 | 25.68 | 41,300 | -0.03(-0.12%) |
Jan 03, 2006 | 25.62 | 25.73 | 25.62 | 25.71 | 12,800 | +0.12(+0.47%) |
Dec 30, 2005 | 25.58 | 25.65 | 25.58 | 25.59 | 3,400 | -0.03(-0.12%) |
Dec 29, 2005 | 25.50 | 25.65 | 25.50 | 25.62 | 5,800 | +0.09(+0.35%) |
Dec 28, 2005 | 25.57 | 25.58 | 25.50 | 25.53 | 4,400 | +0.01(+0.04%) |
Dec 27, 2005 | 25.64 | 25.75 | 25.52 | 25.52 | 35,100 | -0.18(-0.70%) |
Dec 23, 2005 | 25.55 | 25.70 | 25.52 | 25.70 | 57,100 | +0.20(+0.78%) |
Dec 22, 2005 | 25.55 | 25.69 | 25.50 | 25.50 | 32,300 | +0.02(+0.08%) |
Dec 21, 2005 | 25.57 | 25.57 | 25.48 | 25.48 | 18,500 | -0.03(-0.12%) |
Dec 20, 2005 | 25.57 | 25.60 | 25.50 | 25.51 | 132,500 | +0.01(+0.04%) |
Dec 19, 2005 | 25.42 | 25.59 | 25.38 | 25.50 | 14,800 | +0.00(+0.00%) |
Dec 16, 2005 | 25.45 | 25.62 | 25.39 | 25.50 | 59,200 | +0.19(+0.75%) |
Dec 15, 2005 | 25.37 | 25.44 | 25.30 | 25.31 | 22,500 | -0.05(-0.20%) |
Dec 14, 2005 | 25.45 | 25.45 | 25.35 | 25.36 | 52,900 | -0.01(-0.04%) |
Dec 13, 2005 | 25.40 | 25.65 | 25.33 | 25.37 | 31,600 | -0.06(-0.24%) |
Dec 12, 2005 | 25.37 | 25.47 | 25.37 | 25.43 | 14,300 | +0.11(+0.43%) |
Dec 09, 2005 | 25.36 | 25.43 | 25.32 | 25.32 | 19,700 | +0.01(+0.04%) |
Dec 08, 2005 | 25.29 | 25.40 | 25.23 | 25.31 | 89,700 | +0.05(+0.20%) |
Dec 07, 2005 | 25.28 | 25.30 | 25.22 | 25.26 | 27,200 | +0.01(+0.04%) |
Dec 06, 2005 | 25.22 | 25.32 | 25.21 | 25.25 | 24,600 | +0.03(+0.12%) |
Dec 05, 2005 | 25.25 | 25.31 | 25.21 | 25.22 | 22,900 | -0.04(-0.16%) |
Dec 02, 2005 | 25.33 | 25.33 | 25.25 | 25.26 | 11,500 | -0.07(-0.28%) |
Dec 01, 2005 | 25.35 | 25.37 | 25.31 | 25.33 | 21,200 | +0.01(+0.04%) |
Nov 30, 2005 | 25.35 | 25.38 | 25.28 | 25.32 | 90,500 | +0.00(+0.00%) |
Nov 29, 2005 | 25.39 | 25.39 | 25.25 | 25.32 | 45,700 | -0.40(-1.56%) |
Nov 28, 2005 | 25.67 | 25.76 | 25.65 | 25.72 | 84,900 | +0.07(+0.27%) |
Nov 25, 2005 | 25.60 | 25.65 | 25.60 | 25.65 | 12,200 | +0.04(+0.16%) |
Nov 23, 2005 | 25.55 | 25.70 | 25.54 | 25.61 | 15,500 | +0.00(+0.00%) |
Nov 22, 2005 | 25.70 | 25.71 | 25.60 | 25.61 | 23,600 | -0.05(-0.19%) |
Nov 21, 2005 | 25.70 | 25.72 | 25.65 | 25.66 | 24,300 | -0.04(-0.16%) |
Nov 18, 2005 | 25.67 | 25.75 | 25.59 | 25.70 | 19,500 | +0.06(+0.23%) |
Nov 17, 2005 | 25.65 | 25.75 | 25.58 | 25.64 | 38,800 | +0.01(+0.04%) |
Nov 16, 2005 | 25.56 | 25.65 | 25.55 | 25.63 | 46,800 | +0.07(+0.27%) |
Nov 15, 2005 | 25.64 | 25.66 | 25.55 | 25.56 | 59,600 | -0.05(-0.20%) |
Nov 14, 2005 | 25.59 | 25.72 | 25.59 | 25.61 | 39,300 | +0.02(+0.08%) |
Nov 11, 2005 | 25.60 | 25.64 | 25.58 | 25.59 | 12,400 | -0.01(-0.04%) |
Nov 10, 2005 | 25.65 | 25.68 | 25.58 | 25.60 | 11,500 | -0.02(-0.08%) |
Nov 09, 2005 | 25.55 | 25.66 | 25.53 | 25.62 | 28,600 | -0.08(-0.31%) |
Nov 08, 2005 | 25.72 | 25.75 | 25.61 | 25.70 | 67,600 | +0.05(+0.19%) |
Nov 07, 2005 | 25.55 | 25.69 | 25.52 | 25.65 | 33,100 | +0.12(+0.47%) |
Nov 04, 2005 | 25.58 | 25.61 | 25.51 | 25.53 | 173,100 | +0.00(+0.00%) |
Nov 03, 2005 | 25.50 | 25.61 | 25.48 | 25.53 | 54,700 | -0.06(-0.23%) |
Nov 02, 2005 | 25.55 | 25.62 | 25.55 | 25.59 | 6,500 | +0.04(+0.16%) |
Nov 01, 2005 | 25.55 | 25.67 | 25.55 | 25.55 | 25,000 | -0.10(-0.39%) |
Oct 31, 2005 | 25.56 | 25.68 | 25.56 | 25.65 | 34,100 | +0.08(+0.31%) |
Oct 28, 2005 | 25.59 | 25.68 | 25.56 | 25.57 | 20,900 | -0.07(-0.27%) |
Oct 27, 2005 | 25.56 | 25.66 | 25.56 | 25.64 | 4,800 | +0.07(+0.27%) |
Oct 26, 2005 | 25.68 | 25.68 | 25.56 | 25.57 | 80,300 | -0.12(-0.47%) |
Oct 25, 2005 | 25.70 | 25.75 | 25.69 | 25.69 | 48,400 | -0.01(-0.04%) |
Oct 24, 2005 | 25.74 | 25.75 | 25.70 | 25.70 | 18,800 | -0.01(-0.04%) |
Oct 21, 2005 | 25.69 | 25.76 | 25.69 | 25.71 | 16,200 | +0.01(+0.04%) |
Oct 20, 2005 | 25.77 | 25.77 | 25.69 | 25.70 | 26,400 | -0.01(-0.04%) |
Oct 19, 2005 | 25.70 | 25.83 | 25.70 | 25.71 | 152,800 | +0.00(+0.00%) |
Oct 18, 2005 | 25.80 | 25.80 | 25.69 | 25.71 | 23,800 | -0.01(-0.04%) |
Oct 17, 2005 | 25.70 | 25.79 | 25.66 | 25.72 | 13,700 | +0.00(+0.00%) |
Oct 14, 2005 | 25.80 | 25.81 | 25.71 | 25.72 | 9,500 | -0.02(-0.08%) |
Oct 13, 2005 | 25.81 | 25.85 | 25.71 | 25.74 | 20,500 | -0.12(-0.46%) |
Oct 12, 2005 | 26.00 | 26.00 | 25.85 | 25.86 | 14,000 | -0.02(-0.08%) |
Oct 11, 2005 | 25.92 | 25.92 | 25.76 | 25.88 | 599,500 | +0.07(+0.27%) |
Oct 10, 2005 | 25.79 | 25.93 | 25.79 | 25.81 | 5,300 | -0.01(-0.04%) |
Oct 07, 2005 | 25.79 | 25.87 | 25.79 | 25.82 | 27,500 | -0.02(-0.08%) |
Oct 06, 2005 | 25.81 | 25.89 | 25.81 | 25.84 | 6,000 | +0.01(+0.04%) |
Oct 05, 2005 | 25.79 | 25.89 | 25.79 | 25.83 | 13,300 | +0.03(+0.12%) |
Oct 04, 2005 | 25.84 | 25.88 | 25.78 | 25.80 | 28,500 | -0.03(-0.12%) |
Oct 03, 2005 | 25.95 | 25.95 | 25.83 | 25.83 | 12,400 | -0.07(-0.27%) |
Sep 30, 2005 | 25.80 | 25.94 | 25.80 | 25.90 | 3,800 | +0.10(+0.39%) |
Sep 29, 2005 | 26.00 | 26.00 | 25.80 | 25.80 | 17,300 | -0.05(-0.19%) |
Sep 28, 2005 | 25.89 | 25.91 | 25.78 | 25.85 | 11,900 | +0.01(+0.04%) |
Sep 27, 2005 | 25.90 | 25.91 | 25.78 | 25.84 | 22,100 | -0.02(-0.08%) |
Sep 26, 2005 | 25.95 | 25.95 | 25.80 | 25.86 | 23,200 | +0.00(+0.00%) |
Sep 23, 2005 | 25.86 | 26.02 | 25.85 | 25.86 | 8,900 | -0.07(-0.27%) |
Sep 22, 2005 | 25.90 | 26.00 | 25.83 | 25.93 | 24,400 | +0.03(+0.12%) |
Sep 21, 2005 | 25.85 | 25.92 | 25.83 | 25.90 | 17,800 | +0.00(+0.00%) |
Sep 20, 2005 | 25.90 | 25.94 | 25.85 | 25.90 | 13,100 | -0.03(-0.12%) |
Sep 19, 2005 | 25.86 | 25.94 | 25.85 | 25.93 | 16,300 | +0.07(+0.27%) |
Sep 16, 2005 | 25.94 | 25.94 | 25.85 | 25.86 | 601,100 | -0.07(-0.27%) |
Sep 15, 2005 | 25.87 | 25.94 | 25.87 | 25.93 | 14,400 | +0.07(+0.27%) |
Sep 14, 2005 | 25.82 | 25.95 | 25.81 | 25.86 | 41,300 | +0.04(+0.15%) |
Sep 13, 2005 | 25.77 | 25.92 | 25.75 | 25.82 | 42,600 | +0.01(+0.04%) |
Sep 12, 2005 | 25.90 | 25.95 | 25.81 | 25.81 | 8,300 | -0.14(-0.54%) |
Sep 09, 2005 | 25.90 | 25.99 | 25.90 | 25.95 | 10,200 | -0.01(-0.04%) |
Sep 08, 2005 | 25.90 | 26.00 | 25.85 | 25.96 | 31,700 | +0.06(+0.23%) |
Sep 07, 2005 | 26.02 | 26.02 | 25.85 | 25.90 | 28,800 | -0.22(-0.84%) |
Sep 06, 2005 | 26.16 | 26.18 | 26.10 | 26.12 | 21,300 | -0.02(-0.08%) |
Sep 02, 2005 | 26.16 | 26.19 | 26.10 | 26.14 | 7,700 | +0.03(+0.11%) |
Sep 01, 2005 | 26.20 | 26.20 | 26.11 | 26.11 | 11,200 | -0.05(-0.19%) |
Aug 31, 2005 | 26.25 | 26.25 | 26.13 | 26.16 | 11,400 | +0.00(+0.00%) |
Aug 30, 2005 | 26.13 | 26.20 | 26.00 | 26.16 | 26,300 | -0.19(-0.72%) |
Aug 29, 2005 | 26.42 | 26.45 | 26.30 | 26.35 | 9,200 | +0.07(+0.27%) |
Aug 26, 2005 | 26.32 | 26.42 | 26.27 | 26.28 | 8,100 | -0.08(-0.30%) |
Aug 25, 2005 | 26.28 | 26.44 | 26.27 | 26.36 | 6,100 | +0.11(+0.42%) |
Aug 24, 2005 | 26.25 | 26.40 | 26.25 | 26.25 | 6,700 | -0.17(-0.64%) |
Aug 23, 2005 | 26.39 | 26.45 | 26.30 | 26.42 | 22,700 | +0.03(+0.11%) |
Aug 22, 2005 | 26.35 | 26.41 | 26.30 | 26.39 | 8,500 | +0.09(+0.34%) |
Aug 19, 2005 | 26.30 | 26.41 | 26.30 | 26.30 | 5,500 | -0.02(-0.08%) |
Aug 18, 2005 | 26.31 | 26.35 | 26.28 | 26.32 | 3,400 | +0.07(+0.27%) |
Aug 17, 2005 | 26.32 | 26.40 | 26.25 | 26.25 | 13,100 | -0.05(-0.19%) |
Aug 16, 2005 | 26.23 | 26.35 | 26.23 | 26.30 | 11,900 | +0.04(+0.15%) |
Aug 15, 2005 | 26.31 | 26.34 | 26.21 | 26.26 | 5,600 | -0.05(-0.19%) |
Aug 12, 2005 | 26.28 | 26.35 | 26.28 | 26.31 | 16,500 | +0.06(+0.23%) |
Aug 11, 2005 | 26.27 | 26.30 | 26.21 | 26.25 | 15,700 | -0.03(-0.11%) |
Aug 10, 2005 | 26.20 | 26.28 | 26.19 | 26.28 | 16,400 | +0.03(+0.11%) |
Aug 09, 2005 | 26.22 | 26.25 | 26.15 | 26.25 | 10,500 | +0.06(+0.23%) |
Aug 08, 2005 | 26.15 | 26.24 | 26.15 | 26.19 | 5,000 | -0.01(-0.04%) |
Aug 05, 2005 | 26.15 | 26.25 | 26.14 | 26.20 | 10,800 | -0.03(-0.11%) |
Aug 04, 2005 | 26.21 | 26.25 | 26.19 | 26.23 | 7,800 | +0.06(+0.23%) |
Aug 03, 2005 | 26.22 | 26.24 | 26.16 | 26.17 | 4,100 | -0.02(-0.08%) |
Aug 02, 2005 | 26.24 | 26.25 | 26.13 | 26.19 | 13,600 | +0.05(+0.19%) |
Aug 01, 2005 | 26.22 | 26.22 | 26.10 | 26.14 | 9,500 | -0.07(-0.27%) |
Jul 29, 2005 | 26.18 | 26.21 | 26.12 | 26.21 | 5,300 | +0.07(+0.27%) |
Jul 28, 2005 | 26.15 | 26.22 | 26.13 | 26.14 | 10,700 | -0.07(-0.27%) |
Jul 27, 2005 | 26.21 | 26.25 | 26.15 | 26.21 | 9,200 | +0.00(+0.00%) |
Jul 26, 2005 | 26.27 | 26.30 | 26.18 | 26.21 | 14,100 | -0.06(-0.23%) |
Jul 25, 2005 | 26.30 | 26.30 | 26.18 | 26.27 | 13,100 | -0.07(-0.27%) |
Jul 22, 2005 | 26.25 | 26.35 | 26.19 | 26.34 | 16,500 | +0.11(+0.42%) |
Jul 21, 2005 | 26.28 | 26.31 | 26.18 | 26.23 | 18,300 | -0.06(-0.23%) |
Jul 20, 2005 | 26.28 | 26.29 | 26.17 | 26.29 | 9,200 | +0.01(+0.04%) |
Jul 19, 2005 | 26.24 | 26.28 | 26.18 | 26.28 | 10,800 | +0.05(+0.19%) |
Jul 18, 2005 | 26.30 | 26.35 | 26.14 | 26.23 | 102,100 | -0.07(-0.27%) |
Jul 15, 2005 | 26.30 | 26.32 | 26.13 | 26.30 | 19,500 | +0.06(+0.23%) |
Jul 14, 2005 | 26.23 | 26.32 | 26.10 | 26.24 | 194,000 | +0.09(+0.34%) |
Jul 13, 2005 | 26.10 | 26.20 | 26.06 | 26.15 | 131,900 | +0.05(+0.19%) |
Jul 12, 2005 | 26.05 | 26.11 | 26.03 | 26.10 | 76,700 | +0.04(+0.15%) |
Jul 11, 2005 | 26.05 | 26.09 | 26.05 | 26.06 | 17,700 | -0.05(-0.19%) |
Jul 08, 2005 | 26.11 | 26.12 | 26.02 | 26.11 | 103,100 | +0.00(+0.00%) |
Jul 07, 2005 | 26.07 | 26.12 | 26.07 | 26.11 | 14,900 | -0.03(-0.11%) |
Jul 06, 2005 | 26.10 | 26.15 | 26.06 | 26.14 | 87,400 | +0.02(+0.08%) |
Jul 05, 2005 | 26.12 | 26.15 | 26.05 | 26.12 | 6,300 | -0.08(-0.31%) |