Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.63 | 27.94 | 27.48 | 27.78 | 1,505,566 | +0.26(+0.95%) |
Jun 29, 2006 | 26.97 | 27.54 | 26.97 | 27.52 | 2,033,815 | +0.72(+2.69%) |
Jun 28, 2006 | 26.82 | 26.89 | 26.71 | 26.80 | 1,327,996 | -0.03(-0.10%) |
Jun 27, 2006 | 27.05 | 27.07 | 26.76 | 26.83 | 3,578,777 | -0.41(-1.51%) |
Jun 26, 2006 | 27.15 | 27.34 | 27.02 | 27.24 | 1,421,536 | +0.12(+0.44%) |
Jun 23, 2006 | 27.06 | 27.30 | 27.03 | 27.12 | 2,139,969 | +0.18(+0.65%) |
Jun 22, 2006 | 26.92 | 27.02 | 26.82 | 26.94 | 1,603,764 | -0.09(-0.32%) |
Jun 21, 2006 | 26.85 | 27.12 | 26.80 | 27.03 | 2,134,729 | +0.22(+0.81%) |
Jun 20, 2006 | 26.75 | 27.00 | 26.69 | 26.82 | 1,235,038 | +0.03(+0.10%) |
Jun 19, 2006 | 26.84 | 26.94 | 26.65 | 26.79 | 3,591,003 | -0.19(-0.71%) |
Jun 16, 2006 | 26.90 | 27.03 | 26.76 | 26.98 | 2,667,636 | -0.07(-0.25%) |
Jun 15, 2006 | 26.86 | 27.11 | 26.83 | 27.05 | 2,509,666 | +0.15(+0.56%) |
Jun 14, 2006 | 27.10 | 27.21 | 26.81 | 26.90 | 2,885,184 | +0.15(+0.58%) |
Jun 13, 2006 | 27.03 | 27.28 | 26.72 | 26.74 | 5,324,210 | -0.61(-2.24%) |
Jun 12, 2006 | 27.50 | 27.57 | 27.34 | 27.36 | 2,164,033 | -0.34(-1.21%) |
Jun 09, 2006 | 27.71 | 27.83 | 27.62 | 27.69 | 1,977,342 | -0.19(-0.68%) |
Jun 08, 2006 | 27.92 | 28.05 | 27.31 | 27.88 | 2,803,870 | -0.38(-1.33%) |
Jun 07, 2006 | 28.33 | 28.53 | 28.17 | 28.26 | 3,167,745 | -0.12(-0.44%) |
Jun 06, 2006 | 28.59 | 28.68 | 28.22 | 28.38 | 1,759,793 | -0.42(-1.47%) |
Jun 05, 2006 | 29.18 | 29.18 | 28.77 | 28.80 | 1,723,891 | -0.26(-0.89%) |
Jun 02, 2006 | 29.17 | 29.23 | 28.97 | 29.06 | 1,560,487 | +0.39(+1.37%) |
Jun 01, 2006 | 28.16 | 28.69 | 28.13 | 28.67 | 2,666,471 | +0.08(+0.29%) |
May 31, 2006 | 28.74 | 28.80 | 28.47 | 28.59 | 1,592,120 | +0.04(+0.13%) |
May 30, 2006 | 28.94 | 28.96 | 28.54 | 28.55 | 2,096,498 | -0.33(-1.16%) |
May 26, 2006 | 28.90 | 29.01 | 28.61 | 28.89 | 2,675,398 | -0.22(-0.76%) |
May 25, 2006 | 28.88 | 29.11 | 28.86 | 29.11 | 2,488,900 | +0.32(+1.13%) |
May 24, 2006 | 28.91 | 28.98 | 28.41 | 28.78 | 4,586,370 | -0.33(-1.13%) |
May 23, 2006 | 29.09 | 29.31 | 28.93 | 29.11 | 1,673,822 | +0.01(+0.02%) |
May 22, 2006 | 28.94 | 29.19 | 28.92 | 29.11 | 2,184,022 | +0.29(+1.00%) |
May 19, 2006 | 28.84 | 28.94 | 28.64 | 28.82 | 2,468,329 | -0.45(-1.55%) |
May 18, 2006 | 29.54 | 29.75 | 29.27 | 29.27 | 1,819,566 | +0.11(+0.37%) |
May 17, 2006 | 29.85 | 29.93 | 28.75 | 29.17 | 4,120,222 | -0.57(-1.92%) |
May 16, 2006 | 29.61 | 29.86 | 29.53 | 29.74 | 2,670,935 | +0.73(+2.50%) |
May 15, 2006 | 29.05 | 29.28 | 28.92 | 29.01 | 2,900,903 | -0.50(-1.71%) |
May 12, 2006 | 29.82 | 29.84 | 29.42 | 29.52 | 1,726,996 | +0.28(+0.97%) |
May 11, 2006 | 29.23 | 29.44 | 29.19 | 29.23 | 1,094,534 | -0.16(-0.56%) |
May 10, 2006 | 29.45 | 29.53 | 29.29 | 29.40 | 1,814,132 | -0.13(-0.45%) |
May 09, 2006 | 29.60 | 29.72 | 29.51 | 29.53 | 1,185,939 | +0.03(+0.09%) |
May 08, 2006 | 29.55 | 29.56 | 29.40 | 29.51 | 983,722 | -0.02(-0.07%) |
May 05, 2006 | 29.30 | 29.57 | 29.18 | 29.53 | 1,942,604 | +0.18(+0.61%) |
May 04, 2006 | 29.04 | 29.89 | 29.00 | 29.35 | 4,386,869 | +0.15(+0.51%) |
May 03, 2006 | 29.27 | 29.29 | 29.12 | 29.20 | 2,659,097 | -0.56(-1.87%) |
May 02, 2006 | 29.97 | 30.01 | 29.72 | 29.75 | 1,868,470 | -0.24(-0.81%) |
May 01, 2006 | 29.86 | 30.18 | 29.84 | 29.99 | 3,370,544 | +0.36(+1.22%) |
Apr 28, 2006 | 29.34 | 29.69 | 29.34 | 29.63 | 1,961,428 | +0.36(+1.23%) |
Apr 27, 2006 | 28.94 | 29.42 | 28.88 | 29.27 | 2,331,319 | +0.40(+1.37%) |
Apr 26, 2006 | 28.98 | 29.06 | 28.86 | 28.88 | 2,095,916 | -0.16(-0.57%) |
Apr 25, 2006 | 29.32 | 29.35 | 29.01 | 29.04 | 2,030,710 | -0.53(-1.79%) |
Apr 24, 2006 | 29.45 | 29.59 | 29.34 | 29.57 | 2,345,291 | +0.08(+0.26%) |
Apr 21, 2006 | 29.32 | 29.68 | 29.25 | 29.50 | 2,120,174 | +0.25(+0.86%) |
Apr 20, 2006 | 29.05 | 29.27 | 29.02 | 29.24 | 1,865,171 | -0.15(-0.53%) |
Apr 19, 2006 | 28.92 | 29.45 | 28.92 | 29.40 | 2,158,406 | +0.30(+1.05%) |
Apr 18, 2006 | 28.92 | 29.12 | 28.76 | 29.09 | 1,682,943 | +0.16(+0.55%) |
Apr 17, 2006 | 28.81 | 29.07 | 28.81 | 28.93 | 1,558,546 | +0.18(+0.61%) |
Apr 13, 2006 | 28.78 | 28.77 | 28.58 | 28.76 | 1,155,277 | -0.03(-0.09%) |
Apr 12, 2006 | 28.89 | 28.91 | 28.64 | 28.78 | 2,013,050 | -0.21(-0.71%) |
Apr 11, 2006 | 29.09 | 29.14 | 28.83 | 28.99 | 1,957,353 | -0.24(-0.83%) |
Apr 10, 2006 | 29.34 | 29.36 | 29.16 | 29.23 | 1,067,170 | -0.03(-0.11%) |
Apr 07, 2006 | 29.48 | 29.52 | 29.19 | 29.26 | 4,782,377 | -0.31(-1.05%) |
Apr 06, 2006 | 29.48 | 29.60 | 29.36 | 29.57 | 2,643,960 | +0.42(+1.45%) |
Apr 05, 2006 | 29.11 | 29.21 | 29.04 | 29.15 | 1,687,406 | +0.14(+0.48%) |
Apr 04, 2006 | 29.07 | 29.11 | 28.91 | 29.01 | 1,281,808 | +0.26(+0.90%) |
Apr 03, 2006 | 28.69 | 28.86 | 28.69 | 28.75 | 2,007,228 | +0.19(+0.65%) |
Mar 31, 2006 | 28.70 | 28.79 | 28.55 | 28.57 | 1,624,529 | -0.36(-1.23%) |
Mar 30, 2006 | 28.84 | 28.98 | 28.71 | 28.92 | 2,495,305 | +0.49(+1.72%) |
Mar 29, 2006 | 28.32 | 28.54 | 28.30 | 28.43 | 3,495,523 | -0.13(-0.45%) |
Mar 28, 2006 | 28.86 | 28.87 | 28.50 | 28.56 | 1,601,629 | +0.09(+0.31%) |
Mar 27, 2006 | 28.60 | 28.62 | 28.40 | 28.47 | 1,405,428 | -0.23(-0.79%) |
Mar 24, 2006 | 28.71 | 28.82 | 28.57 | 28.70 | 1,092,205 | +0.13(+0.45%) |
Mar 23, 2006 | 28.72 | 28.75 | 28.46 | 28.57 | 1,808,892 | -0.41(-1.42%) |
Mar 22, 2006 | 28.81 | 29.08 | 28.77 | 28.98 | 1,382,528 | +0.32(+1.13%) |
Mar 21, 2006 | 28.87 | 28.87 | 28.61 | 28.66 | 1,409,503 | -0.32(-1.12%) |
Mar 20, 2006 | 28.95 | 29.08 | 28.92 | 28.98 | 2,043,712 | -0.23(-0.79%) |
Mar 17, 2006 | 29.17 | 29.32 | 29.08 | 29.22 | 1,753,001 | +0.35(+1.20%) |
Mar 16, 2006 | 28.73 | 28.92 | 28.71 | 28.87 | 1,594,449 | +0.02(+0.05%) |
Mar 15, 2006 | 28.86 | 28.90 | 28.65 | 28.86 | 1,342,162 | +0.05(+0.18%) |
Mar 14, 2006 | 28.75 | 28.88 | 28.74 | 28.80 | 2,586,128 | +0.06(+0.22%) |
Mar 13, 2006 | 28.66 | 28.86 | 28.66 | 28.74 | 3,061,590 | +0.34(+1.20%) |
Mar 10, 2006 | 28.01 | 28.42 | 27.98 | 28.40 | 2,164,616 | +0.47(+1.68%) |
Mar 09, 2006 | 28.13 | 28.17 | 27.89 | 27.93 | 1,676,927 | -0.27(-0.97%) |
Mar 08, 2006 | 28.04 | 28.25 | 28.01 | 28.21 | 1,735,923 | +0.58(+2.11%) |
Mar 07, 2006 | 27.34 | 27.76 | 27.31 | 27.62 | 1,891,370 | -0.20(-0.70%) |
Mar 06, 2006 | 27.93 | 28.01 | 27.73 | 27.82 | 1,359,240 | -0.19(-0.68%) |
Mar 03, 2006 | 28.00 | 28.16 | 27.92 | 28.01 | 1,693,034 | +0.02(+0.06%) |
Mar 02, 2006 | 27.67 | 28.03 | 27.66 | 28.00 | 2,051,863 | +0.38(+1.36%) |
Mar 01, 2006 | 27.74 | 27.78 | 27.53 | 27.62 | 2,167,333 | +0.18(+0.66%) |
Feb 28, 2006 | 28.29 | 27.67 | 27.36 | 27.44 | 2,714,212 | -0.86(-3.02%) |
Feb 27, 2006 | 27.96 | 28.34 | 27.91 | 28.29 | 3,761,782 | +0.32(+1.16%) |
Feb 24, 2006 | 27.94 | 28.08 | 27.92 | 27.97 | 1,649,563 | -0.06(-0.22%) |
Feb 23, 2006 | 28.01 | 28.11 | 27.95 | 28.03 | 2,407,587 | +0.11(+0.41%) |
Feb 22, 2006 | 27.80 | 27.99 | 27.61 | 27.92 | 1,986,657 | -0.04(-0.15%) |
Feb 21, 2006 | 28.09 | 28.13 | 27.96 | 27.96 | 2,140,357 | -0.22(-0.77%) |
Feb 17, 2006 | 27.91 | 28.21 | 27.88 | 28.18 | 3,094,193 | +0.09(+0.31%) |
Feb 16, 2006 | 27.79 | 28.12 | 27.76 | 28.09 | 2,830,651 | +0.13(+0.48%) |
Feb 15, 2006 | 28.07 | 28.09 | 27.88 | 27.95 | 2,724,691 | -0.24(-0.86%) |
Feb 14, 2006 | 27.90 | 28.25 | 27.89 | 28.20 | 1,806,563 | +0.01(+0.02%) |
Feb 13, 2006 | 28.05 | 28.25 | 28.02 | 28.19 | 1,413,191 | +0.32(+1.16%) |
Feb 10, 2006 | 28.08 | 28.17 | 27.79 | 27.87 | 2,341,410 | -0.16(-0.59%) |
Feb 09, 2006 | 28.12 | 28.19 | 28.00 | 28.03 | 2,394,002 | -0.15(-0.55%) |
Feb 08, 2006 | 28.34 | 28.35 | 27.99 | 28.19 | 5,190,692 | +0.03(+0.09%) |
Feb 07, 2006 | 28.21 | 28.27 | 28.04 | 28.16 | 1,885,742 | -0.03(-0.09%) |
Feb 06, 2006 | 28.29 | 28.45 | 27.90 | 28.19 | 7,202,966 | -0.54(-1.88%) |
Feb 03, 2006 | 28.62 | 28.93 | 28.58 | 28.73 | 1,581,834 | +0.32(+1.14%) |
Feb 02, 2006 | 28.32 | 28.60 | 28.29 | 28.40 | 3,927,320 | -0.25(-0.86%) |
Feb 01, 2006 | 28.64 | 28.77 | 28.56 | 28.65 | 2,020,230 | +0.23(+0.80%) |
Jan 31, 2006 | 28.25 | 28.49 | 28.13 | 28.42 | 3,010,745 | +0.34(+1.19%) |
Jan 30, 2006 | 28.20 | 28.20 | 28.00 | 28.09 | 4,108,384 | -0.59(-2.05%) |
Jan 27, 2006 | 28.63 | 28.68 | 28.38 | 28.68 | 3,181,135 | +0.14(+0.49%) |
Jan 26, 2006 | 28.62 | 28.70 | 28.47 | 28.54 | 2,613,879 | -0.27(-0.95%) |
Jan 25, 2006 | 28.94 | 28.95 | 28.75 | 28.81 | 1,808,504 | -0.13(-0.46%) |
Jan 24, 2006 | 29.03 | 29.05 | 28.78 | 28.94 | 2,907,890 | +0.21(+0.72%) |
Jan 23, 2006 | 28.86 | 28.94 | 28.69 | 28.74 | 2,023,917 | +0.35(+1.22%) |
Jan 20, 2006 | 28.58 | 28.59 | 28.31 | 28.39 | 2,545,568 | -0.07(-0.24%) |
Jan 19, 2006 | 28.22 | 28.55 | 28.10 | 28.46 | 5,459,280 | -0.47(-1.64%) |
Jan 18, 2006 | 28.88 | 29.17 | 28.86 | 28.93 | 2,975,231 | +0.30(+1.04%) |
Jan 17, 2006 | 28.78 | 28.80 | 28.47 | 28.63 | 3,298,351 | +0.35(+1.22%) |
Jan 13, 2006 | 28.11 | 28.32 | 28.06 | 28.29 | 1,764,839 | +0.36(+1.27%) |
Jan 12, 2006 | 27.87 | 28.00 | 27.83 | 27.93 | 1,590,761 | +0.01(+0.02%) |
Jan 11, 2006 | 27.71 | 27.96 | 27.69 | 27.93 | 3,305,144 | +0.37(+1.33%) |
Jan 10, 2006 | 27.44 | 27.59 | 27.38 | 27.56 | 2,446,594 | -0.50(-1.80%) |
Jan 09, 2006 | 28.03 | 28.11 | 27.90 | 28.07 | 2,422,530 | -0.16(-0.58%) |
Jan 06, 2006 | 28.15 | 28.29 | 28.08 | 28.23 | 3,014,626 | +0.41(+1.46%) |
Jan 05, 2006 | 27.98 | 28.07 | 27.82 | 27.83 | 2,299,686 | -0.21(-0.74%) |
Jan 04, 2006 | 27.79 | 28.09 | 27.76 | 28.03 | 2,359,652 | +0.48(+1.74%) |
Jan 03, 2006 | 27.28 | 27.56 | 27.05 | 27.55 | 2,501,515 | +0.51(+1.89%) |
Dec 30, 2005 | 27.00 | 27.10 | 26.93 | 27.04 | 1,316,934 | -0.07(-0.25%) |
Dec 29, 2005 | 27.13 | 27.20 | 27.08 | 27.11 | 2,065,642 | +0.25(+0.94%) |
Dec 28, 2005 | 27.07 | 27.09 | 26.80 | 26.86 | 1,317,904 | +0.16(+0.62%) |
Dec 27, 2005 | 26.80 | 26.94 | 26.64 | 26.69 | 1,425,805 | +0.02(+0.08%) |
Dec 23, 2005 | 26.58 | 26.74 | 26.56 | 26.67 | 1,846,153 | -0.13(-0.48%) |
Dec 22, 2005 | 26.78 | 26.86 | 26.65 | 26.80 | 2,445,624 | +0.21(+0.79%) |
Dec 21, 2005 | 26.68 | 26.69 | 26.50 | 26.59 | 2,763,116 | -0.24(-0.90%) |
Dec 20, 2005 | 26.84 | 26.90 | 26.68 | 26.83 | 3,397,325 | -0.30(-1.10%) |
Dec 19, 2005 | 27.09 | 27.29 | 27.07 | 27.13 | 3,043,930 | +0.39(+1.46%) |
Dec 16, 2005 | 26.96 | 26.99 | 26.64 | 26.74 | 2,709,554 | -0.22(-0.82%) |
Dec 15, 2005 | 27.04 | 27.04 | 26.83 | 26.96 | 2,819,784 | -0.56(-2.02%) |
Dec 14, 2005 | 27.50 | 27.61 | 27.50 | 27.52 | 1,253,474 | +0.09(+0.32%) |
Dec 13, 2005 | 27.23 | 27.46 | 27.21 | 27.43 | 2,115,323 | -0.04(-0.15%) |
Dec 12, 2005 | 27.35 | 27.49 | 27.31 | 27.47 | 1,938,334 | +0.12(+0.43%) |
Dec 09, 2005 | 27.20 | 27.39 | 27.20 | 27.35 | 2,290,565 | +0.40(+1.49%) |
Dec 08, 2005 | 26.83 | 27.09 | 26.76 | 26.95 | 2,505,978 | -0.01(-0.02%) |
Dec 07, 2005 | 26.89 | 27.01 | 26.85 | 26.95 | 2,547,897 | -0.37(-1.36%) |
Dec 06, 2005 | 27.18 | 27.46 | 27.14 | 27.33 | 2,473,957 | +0.15(+0.55%) |
Dec 05, 2005 | 27.28 | 27.31 | 27.05 | 27.18 | 1,602,405 | -0.29(-1.05%) |
Dec 02, 2005 | 27.26 | 27.51 | 27.19 | 27.46 | 2,275,233 | +0.06(+0.21%) |
Dec 01, 2005 | 27.18 | 27.42 | 27.16 | 27.41 | 2,971,738 | +0.41(+1.51%) |
Nov 30, 2005 | 26.98 | 27.18 | 26.90 | 27.00 | 3,535,306 | -0.21(-0.78%) |
Nov 29, 2005 | 27.29 | 27.33 | 27.08 | 27.21 | 1,933,871 | -0.08(-0.28%) |
Nov 28, 2005 | 27.44 | 27.51 | 27.26 | 27.29 | 1,438,225 | -0.16(-0.58%) |
Nov 25, 2005 | 27.50 | 27.58 | 27.40 | 27.45 | 707,954 | -0.36(-1.30%) |
Nov 23, 2005 | 27.78 | 27.91 | 27.70 | 27.81 | 1,271,522 | -0.18(-0.64%) |
Nov 22, 2005 | 27.82 | 28.02 | 27.75 | 27.99 | 1,769,691 | -0.03(-0.11%) |
Nov 21, 2005 | 28.00 | 28.05 | 27.86 | 28.02 | 1,570,967 | +0.10(+0.35%) |
Nov 18, 2005 | 27.92 | 28.02 | 27.83 | 27.92 | 1,917,763 | +0.17(+0.61%) |
Nov 17, 2005 | 27.69 | 27.82 | 27.59 | 27.75 | 2,217,402 | +0.24(+0.86%) |
Nov 16, 2005 | 27.38 | 27.59 | 27.20 | 27.52 | 3,308,249 | -0.06(-0.21%) |
Nov 15, 2005 | 27.64 | 27.75 | 27.54 | 27.57 | 1,316,352 | +0.03(+0.09%) |
Nov 14, 2005 | 27.75 | 27.79 | 27.53 | 27.55 | 1,469,664 | -0.41(-1.46%) |
Nov 11, 2005 | 27.82 | 27.98 | 27.81 | 27.95 | 887,271 | +0.25(+0.89%) |
Nov 10, 2005 | 27.81 | 27.81 | 27.65 | 27.71 | 2,008,974 | -0.06(-0.20%) |
Nov 09, 2005 | 27.65 | 27.78 | 27.41 | 27.76 | 2,481,138 | -0.23(-0.83%) |
Nov 08, 2005 | 28.02 | 28.12 | 27.93 | 28.00 | 1,775,318 | -0.19(-0.68%) |
Nov 07, 2005 | 27.90 | 28.19 | 27.97 | 28.19 | 2,384,687 | +0.29(+1.05%) |
Nov 04, 2005 | 27.95 | 28.05 | 27.62 | 27.89 | 2,330,930 | -0.03(-0.11%) |
Nov 03, 2005 | 28.11 | 28.18 | 27.77 | 27.92 | 2,651,334 | -0.06(-0.20%) |
Nov 02, 2005 | 27.85 | 28.02 | 27.78 | 27.98 | 1,978,700 | +0.16(+0.59%) |
Nov 01, 2005 | 27.74 | 27.92 | 27.71 | 27.82 | 1,903,596 | +0.08(+0.30%) |
Oct 31, 2005 | 27.51 | 27.78 | 27.47 | 27.73 | 3,493,388 | +0.22(+0.79%) |
Oct 28, 2005 | 27.62 | 27.65 | 27.27 | 27.52 | 4,429,370 | -0.16(-0.60%) |
Oct 27, 2005 | 27.83 | 27.93 | 27.67 | 27.68 | 2,589,039 | +0.23(+0.83%) |
Oct 26, 2005 | 27.61 | 27.69 | 27.45 | 27.45 | 2,074,569 | -0.23(-0.82%) |
Oct 25, 2005 | 27.75 | 27.90 | 27.67 | 27.68 | 3,441,572 | +0.10(+0.37%) |
Oct 24, 2005 | 27.38 | 27.61 | 27.35 | 27.58 | 3,451,470 | +0.51(+1.88%) |
Oct 21, 2005 | 27.44 | 27.54 | 27.05 | 27.07 | 3,987,481 | -0.35(-1.26%) |
Oct 20, 2005 | 27.50 | 27.65 | 27.23 | 27.41 | 5,504,109 | -0.27(-0.97%) |
Oct 19, 2005 | 27.23 | 27.75 | 27.14 | 27.68 | 7,601,773 | +0.22(+0.81%) |
Oct 18, 2005 | 26.90 | 27.62 | 26.82 | 27.46 | 9,039,610 | +0.97(+3.66%) |
Oct 17, 2005 | 26.15 | 26.49 | 26.12 | 26.49 | 3,195,108 | -0.03(-0.12%) |
Oct 14, 2005 | 26.59 | 26.58 | 26.42 | 26.52 | 2,851,416 | -0.01(-0.02%) |
Oct 13, 2005 | 26.21 | 26.61 | 26.15 | 26.53 | 3,892,000 | -0.11(-0.41%) |
Oct 12, 2005 | 26.80 | 26.81 | 26.53 | 26.64 | 3,382,964 | +0.03(+0.12%) |
Oct 11, 2005 | 26.64 | 26.67 | 26.49 | 26.60 | 3,185,599 | -0.20(-0.75%) |
Oct 10, 2005 | 26.80 | 26.91 | 26.73 | 26.81 | 2,056,715 | +0.06(+0.21%) |
Oct 07, 2005 | 26.68 | 26.81 | 26.63 | 26.75 | 3,345,897 | +0.25(+0.95%) |
Oct 06, 2005 | 26.44 | 26.80 | 26.37 | 26.50 | 2,652,110 | +0.14(+0.55%) |
Oct 05, 2005 | 26.42 | 26.57 | 26.33 | 26.35 | 1,747,567 | +0.13(+0.49%) |
Oct 04, 2005 | 26.28 | 26.41 | 26.22 | 26.22 | 1,835,673 | -0.21(-0.78%) |
Oct 03, 2005 | 26.50 | 26.60 | 26.41 | 26.43 | 1,870,411 | +0.15(+0.57%) |
Sep 30, 2005 | 26.01 | 26.33 | 25.92 | 26.28 | 3,550,832 | +0.27(+1.05%) |
Sep 29, 2005 | 25.80 | 26.10 | 25.77 | 26.01 | 2,581,470 | +0.11(+0.42%) |
Sep 28, 2005 | 25.90 | 25.99 | 25.83 | 25.90 | 4,352,132 | +0.13(+0.52%) |
Sep 27, 2005 | 25.68 | 25.77 | 25.64 | 25.76 | 2,992,115 | -0.04(-0.16%) |
Sep 26, 2005 | 25.79 | 25.82 | 25.61 | 25.81 | 1,525,943 | +0.19(+0.74%) |
Sep 23, 2005 | 25.61 | 25.75 | 25.53 | 25.61 | 1,527,302 | +0.24(+0.93%) |
Sep 22, 2005 | 25.40 | 25.43 | 25.27 | 25.38 | 2,803,676 | -0.05(-0.20%) |
Sep 21, 2005 | 25.63 | 25.58 | 25.38 | 25.43 | 2,564,198 | +0.08(+0.33%) |
Sep 20, 2005 | 25.17 | 25.57 | 25.16 | 25.35 | 1,934,065 | +0.14(+0.57%) |
Sep 19, 2005 | 25.40 | 25.40 | 25.15 | 25.20 | 1,337,505 | -0.35(-1.35%) |
Sep 16, 2005 | 25.59 | 25.61 | 25.44 | 25.55 | 999,247 | +0.10(+0.41%) |
Sep 15, 2005 | 25.35 | 25.51 | 25.34 | 25.44 | 3,223,442 | -0.07(-0.26%) |
Sep 14, 2005 | 25.45 | 25.56 | 25.45 | 25.51 | 3,530,066 | +0.20(+0.79%) |
Sep 13, 2005 | 25.37 | 25.39 | 25.20 | 25.31 | 1,890,594 | -0.15(-0.61%) |
Sep 12, 2005 | 25.40 | 25.55 | 25.36 | 25.47 | 1,203,599 | -0.08(-0.32%) |
Sep 09, 2005 | 25.50 | 25.60 | 25.42 | 25.55 | 1,427,746 | +0.21(+0.81%) |
Sep 08, 2005 | 25.35 | 25.38 | 25.23 | 25.34 | 1,341,580 | -0.09(-0.34%) |
Sep 07, 2005 | 25.27 | 25.52 | 25.27 | 25.43 | 1,293,452 | +0.04(+0.14%) |
Sep 06, 2005 | 25.42 | 25.50 | 25.33 | 25.39 | 983,528 | +0.09(+0.37%) |
Sep 02, 2005 | 25.44 | 25.49 | 25.28 | 25.30 | 1,386,021 | -0.05(-0.18%) |
Sep 01, 2005 | 25.22 | 25.44 | 25.20 | 25.35 | 2,459,208 | +0.23(+0.90%) |
Aug 31, 2005 | 24.75 | 25.13 | 24.74 | 25.12 | 2,353,636 | +0.48(+1.97%) |
Aug 30, 2005 | 24.57 | 24.67 | 24.50 | 24.64 | 1,412,608 | -0.12(-0.48%) |
Aug 29, 2005 | 24.71 | 24.83 | 24.64 | 24.75 | 979,646 | +0.18(+0.71%) |
Aug 26, 2005 | 24.81 | 24.82 | 24.55 | 24.58 | 1,642,383 | -0.31(-1.26%) |
Aug 25, 2005 | 24.86 | 24.96 | 24.80 | 24.89 | 1,121,897 | +0.06(+0.25%) |
Aug 24, 2005 | 24.97 | 24.98 | 24.77 | 24.83 | 1,816,849 | -0.06(-0.25%) |
Aug 23, 2005 | 25.05 | 25.09 | 24.88 | 24.89 | 1,320,815 | -0.36(-1.41%) |
Aug 22, 2005 | 25.31 | 25.44 | 25.15 | 25.25 | 1,231,933 | -0.03(-0.12%) |
Aug 19, 2005 | 25.40 | 25.47 | 25.27 | 25.28 | 880,479 | +0.01(+0.04%) |
Aug 18, 2005 | 25.29 | 25.38 | 25.19 | 25.27 | 2,174,707 | -0.36(-1.41%) |
Aug 17, 2005 | 25.65 | 25.75 | 25.61 | 25.63 | 1,306,066 | +0.15(+0.61%) |
Aug 16, 2005 | 25.59 | 25.61 | 25.41 | 25.48 | 1,871,187 | -0.02(-0.06%) |
Aug 15, 2005 | 25.46 | 25.54 | 25.41 | 25.49 | 2,254,274 | -0.35(-1.34%) |
Aug 12, 2005 | 25.65 | 25.89 | 25.65 | 25.84 | 2,608,057 | -0.13(-0.52%) |
Aug 11, 2005 | 25.93 | 26.01 | 25.86 | 25.97 | 2,943,598 | +0.22(+0.86%) |
Aug 10, 2005 | 25.83 | 25.91 | 25.70 | 25.75 | 1,179,341 | +0.01(+0.02%) |
Aug 09, 2005 | 25.75 | 25.76 | 25.68 | 25.74 | 1,694,975 | +0.09(+0.36%) |
Aug 08, 2005 | 25.56 | 25.69 | 25.56 | 25.65 | 2,479,779 | +0.27(+1.06%) |
Aug 05, 2005 | 25.50 | 25.50 | 25.35 | 25.38 | 2,221,671 | -0.29(-1.12%) |
Aug 04, 2005 | 25.67 | 25.76 | 25.58 | 25.67 | 1,292,481 | -0.15(-0.58%) |
Aug 03, 2005 | 25.75 | 25.89 | 25.69 | 25.82 | 2,044,294 | +0.23(+0.89%) |
Aug 02, 2005 | 25.47 | 25.61 | 25.35 | 25.59 | 1,508,089 | +0.17(+0.67%) |
Aug 01, 2005 | 25.40 | 25.56 | 25.36 | 25.42 | 1,769,885 | +0.32(+1.29%) |
Jul 29, 2005 | 25.19 | 25.21 | 25.08 | 25.10 | 1,702,350 | -0.05(-0.20%) |
Jul 28, 2005 | 24.93 | 25.19 | 24.90 | 25.15 | 2,267,471 | +0.01(+0.02%) |
Jul 27, 2005 | 24.99 | 25.21 | 24.86 | 25.15 | 2,314,047 | +0.18(+0.70%) |
Jul 26, 2005 | 24.91 | 25.07 | 24.88 | 24.97 | 2,643,377 | -0.14(-0.55%) |
Jul 25, 2005 | 25.02 | 25.13 | 24.96 | 25.11 | 2,543,045 | -0.02(-0.06%) |
Jul 22, 2005 | 25.24 | 25.25 | 25.05 | 25.13 | 1,195,254 | -0.15(-0.61%) |
Jul 21, 2005 | 25.33 | 25.49 | 25.16 | 25.28 | 1,721,756 | -0.16(-0.65%) |
Jul 20, 2005 | 25.17 | 25.52 | 25.12 | 25.44 | 1,612,885 | +0.22(+0.86%) |
Jul 19, 2005 | 24.92 | 25.23 | 24.89 | 25.23 | 3,813,403 | -0.05(-0.18%) |
Jul 18, 2005 | 25.25 | 25.40 | 25.20 | 25.27 | 4,480,604 | +0.31(+1.26%) |
Jul 15, 2005 | 24.85 | 25.13 | 24.79 | 24.96 | 3,416,538 | +0.08(+0.33%) |
Jul 14, 2005 | 24.97 | 24.98 | 24.72 | 24.88 | 3,441,184 | +0.56(+2.29%) |
Jul 13, 2005 | 24.57 | 24.57 | 24.21 | 24.32 | 2,834,145 | -0.28(-1.15%) |
Jul 12, 2005 | 24.56 | 24.63 | 24.51 | 24.61 | 1,439,972 | +0.14(+0.59%) |
Jul 11, 2005 | 24.34 | 24.55 | 24.32 | 24.46 | 848,846 | +0.05(+0.21%) |
Jul 08, 2005 | 24.22 | 24.45 | 24.20 | 24.41 | 1,170,026 | +0.20(+0.83%) |
Jul 07, 2005 | 24.09 | 24.21 | 24.05 | 24.21 | 1,270,552 | +0.03(+0.13%) |
Jul 06, 2005 | 24.27 | 24.34 | 24.16 | 24.18 | 1,042,718 | -0.13(-0.53%) |
Jul 05, 2005 | 24.22 | 24.37 | 24.19 | 24.31 | 1,602,599 | -0.09(-0.36%) |