Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.54 | 29.55 | 29.07 | 29.20 | 1,351,000 | -0.34(-1.15%) |
Feb 27, 2006 | 29.48 | 29.62 | 29.27 | 29.54 | 856,600 | -0.02(-0.08%) |
Feb 24, 2006 | 29.41 | 29.59 | 29.26 | 29.56 | 857,200 | +0.15(+0.51%) |
Feb 23, 2006 | 29.45 | 29.48 | 29.25 | 29.41 | 659,400 | -0.04(-0.12%) |
Feb 22, 2006 | 29.26 | 29.64 | 29.25 | 29.45 | 1,088,400 | -0.05(-0.17%) |
Feb 21, 2006 | 29.50 | 29.82 | 29.25 | 29.50 | 1,494,200 | +0.12(+0.39%) |
Feb 17, 2006 | 29.04 | 29.52 | 29.04 | 29.38 | 1,411,000 | -0.19(-0.64%) |
Feb 16, 2006 | 29.61 | 29.62 | 29.14 | 29.57 | 1,411,600 | -0.04(-0.12%) |
Feb 15, 2006 | 28.80 | 29.97 | 28.75 | 29.61 | 4,855,800 | +1.94(+7.01%) |
Feb 14, 2006 | 27.73 | 27.88 | 27.52 | 27.66 | 1,459,400 | -0.07(-0.27%) |
Feb 13, 2006 | 27.77 | 27.82 | 27.44 | 27.74 | 756,800 | +0.10(+0.38%) |
Feb 10, 2006 | 27.90 | 27.90 | 27.45 | 27.64 | 925,400 | -0.19(-0.70%) |
Feb 09, 2006 | 27.62 | 28.06 | 27.62 | 27.83 | 829,000 | +0.23(+0.83%) |
Feb 08, 2006 | 27.99 | 27.99 | 27.52 | 27.60 | 885,600 | -0.01(-0.05%) |
Feb 07, 2006 | 28.59 | 28.60 | 27.14 | 27.61 | 4,708,600 | -0.99(-3.44%) |
Feb 06, 2006 | 26.84 | 29.00 | 26.39 | 28.60 | 7,888,400 | +1.76(+6.54%) |
Feb 03, 2006 | 26.89 | 26.95 | 26.75 | 26.84 | 774,400 | -0.05(-0.17%) |
Feb 02, 2006 | 27.00 | 27.02 | 26.79 | 26.89 | 781,800 | -0.20(-0.76%) |
Feb 01, 2006 | 27.30 | 27.38 | 27.02 | 27.09 | 1,782,200 | -0.28(-1.02%) |
Jan 31, 2006 | 27.59 | 27.66 | 27.32 | 27.38 | 1,650,400 | -0.14(-0.51%) |
Jan 30, 2006 | 27.60 | 27.61 | 27.30 | 27.52 | 1,464,000 | +0.07(+0.24%) |
Jan 27, 2006 | 27.71 | 27.91 | 27.44 | 27.45 | 1,048,600 | -0.14(-0.49%) |
Jan 26, 2006 | 27.54 | 28.04 | 27.43 | 27.59 | 1,408,400 | +0.12(+0.46%) |
Jan 25, 2006 | 27.94 | 27.99 | 27.25 | 27.46 | 2,543,200 | -0.57(-2.03%) |
Jan 24, 2006 | 27.30 | 28.05 | 27.30 | 28.03 | 1,958,000 | +0.69(+2.51%) |
Jan 23, 2006 | 27.50 | 27.66 | 27.21 | 27.34 | 664,600 | -0.09(-0.31%) |
Jan 20, 2006 | 27.39 | 27.87 | 27.38 | 27.43 | 1,381,400 | +0.03(+0.11%) |
Jan 19, 2006 | 27.36 | 27.59 | 27.29 | 27.40 | 1,836,000 | +0.29(+1.07%) |
Jan 18, 2006 | 26.71 | 27.28 | 26.70 | 27.11 | 1,801,200 | +0.37(+1.38%) |
Jan 17, 2006 | 26.95 | 26.98 | 26.49 | 26.74 | 1,102,200 | -0.38(-1.40%) |
Jan 13, 2006 | 27.12 | 27.45 | 27.06 | 27.12 | 509,400 | +0.04(+0.13%) |
Jan 12, 2006 | 27.01 | 27.36 | 26.98 | 27.09 | 1,076,800 | +0.04(+0.13%) |
Jan 11, 2006 | 27.02 | 27.15 | 26.95 | 27.05 | 1,248,800 | +0.03(+0.11%) |
Jan 10, 2006 | 27.32 | 27.50 | 26.95 | 27.02 | 1,369,400 | -0.30(-1.12%) |
Jan 09, 2006 | 27.66 | 27.68 | 27.27 | 27.32 | 1,204,800 | -0.37(-1.34%) |
Jan 06, 2006 | 27.30 | 27.95 | 27.21 | 27.70 | 1,737,000 | +0.57(+2.10%) |
Jan 05, 2006 | 27.00 | 27.55 | 26.73 | 27.12 | 3,200,800 | +1.21(+4.69%) |
Jan 04, 2006 | 25.82 | 26.50 | 25.78 | 25.91 | 1,303,200 | +0.15(+0.58%) |
Jan 03, 2006 | 25.32 | 25.82 | 25.25 | 25.76 | 1,304,200 | +0.44(+1.74%) |
Dec 30, 2005 | 25.32 | 25.36 | 25.16 | 25.32 | 449,200 | -0.13(-0.51%) |
Dec 29, 2005 | 25.27 | 25.51 | 25.24 | 25.45 | 555,000 | +0.17(+0.67%) |
Dec 28, 2005 | 25.31 | 25.36 | 25.01 | 25.28 | 847,600 | +0.06(+0.24%) |
Dec 27, 2005 | 25.45 | 25.60 | 25.16 | 25.22 | 393,200 | -0.23(-0.92%) |
Dec 23, 2005 | 25.45 | 25.49 | 25.33 | 25.45 | 328,200 | +0.00(+0.00%) |
Dec 22, 2005 | 25.39 | 25.52 | 25.30 | 25.45 | 692,600 | +0.07(+0.30%) |
Dec 21, 2005 | 25.46 | 25.68 | 25.25 | 25.38 | 1,158,400 | +0.09(+0.38%) |
Dec 20, 2005 | 25.30 | 25.64 | 25.19 | 25.29 | 894,400 | -0.12(-0.47%) |
Dec 19, 2005 | 25.73 | 25.83 | 25.09 | 25.41 | 1,227,400 | -0.32(-1.26%) |
Dec 16, 2005 | 25.59 | 25.93 | 25.59 | 25.73 | 1,191,800 | +0.20(+0.76%) |
Dec 15, 2005 | 25.63 | 25.73 | 25.32 | 25.54 | 1,704,800 | -0.25(-0.97%) |
Dec 14, 2005 | 25.84 | 25.86 | 25.57 | 25.79 | 824,600 | -0.14(-0.52%) |
Dec 13, 2005 | 25.29 | 26.20 | 25.28 | 25.92 | 2,065,600 | -0.34(-1.31%) |
Dec 12, 2005 | 26.07 | 26.27 | 25.80 | 26.27 | 931,200 | -0.00(-0.02%) |
Dec 09, 2005 | 26.48 | 26.52 | 26.12 | 26.27 | 812,200 | -0.23(-0.87%) |
Dec 08, 2005 | 26.59 | 26.67 | 26.43 | 26.50 | 477,400 | -0.20(-0.75%) |
Dec 07, 2005 | 26.60 | 26.82 | 26.36 | 26.70 | 705,000 | +0.11(+0.43%) |
Dec 06, 2005 | 26.41 | 26.61 | 26.21 | 26.59 | 793,600 | +0.18(+0.68%) |
Dec 05, 2005 | 26.65 | 26.65 | 26.18 | 26.41 | 511,000 | -0.29(-1.09%) |
Dec 02, 2005 | 26.58 | 26.95 | 26.55 | 26.70 | 377,200 | +0.06(+0.23%) |
Dec 01, 2005 | 26.18 | 26.64 | 25.93 | 26.64 | 940,600 | +0.39(+1.49%) |
Nov 30, 2005 | 26.51 | 26.77 | 26.16 | 26.25 | 562,800 | -0.55(-2.05%) |
Nov 29, 2005 | 26.05 | 26.86 | 26.04 | 26.80 | 1,649,200 | +0.80(+3.06%) |
Nov 28, 2005 | 26.29 | 26.39 | 25.98 | 26.00 | 363,200 | -0.36(-1.37%) |
Nov 25, 2005 | 26.15 | 26.38 | 26.15 | 26.36 | 91,600 | +0.11(+0.42%) |
Nov 23, 2005 | 26.23 | 26.40 | 26.02 | 26.25 | 526,000 | -0.09(-0.32%) |
Nov 22, 2005 | 26.12 | 26.44 | 26.02 | 26.34 | 408,000 | +0.14(+0.55%) |
Nov 21, 2005 | 26.12 | 26.22 | 25.96 | 26.19 | 411,400 | +0.09(+0.34%) |
Nov 18, 2005 | 26.39 | 26.39 | 26.01 | 26.10 | 513,600 | -0.16(-0.63%) |
Nov 17, 2005 | 25.75 | 26.41 | 25.60 | 26.27 | 1,028,200 | +0.54(+2.10%) |
Nov 16, 2005 | 25.93 | 26.12 | 25.68 | 25.73 | 763,400 | -0.14(-0.54%) |
Nov 15, 2005 | 25.93 | 26.07 | 25.50 | 25.86 | 563,000 | -0.12(-0.48%) |
Nov 14, 2005 | 26.05 | 26.16 | 25.92 | 25.99 | 717,600 | -0.06(-0.21%) |
Nov 11, 2005 | 25.71 | 26.05 | 25.66 | 26.05 | 619,200 | +0.25(+0.95%) |
Nov 10, 2005 | 25.58 | 25.88 | 25.51 | 25.80 | 1,000,000 | +0.22(+0.86%) |
Nov 09, 2005 | 25.38 | 25.59 | 25.02 | 25.58 | 1,590,800 | -0.28(-1.06%) |
Nov 08, 2005 | 25.77 | 25.98 | 25.50 | 25.86 | 643,400 | +0.11(+0.41%) |
Nov 07, 2005 | 25.82 | 25.97 | 25.64 | 25.75 | 499,400 | -0.06(-0.23%) |
Nov 04, 2005 | 26.05 | 26.12 | 25.64 | 25.81 | 1,292,400 | -0.17(-0.64%) |
Nov 03, 2005 | 26.40 | 26.50 | 25.95 | 25.98 | 2,394,000 | +0.48(+1.86%) |
Nov 02, 2005 | 24.99 | 25.59 | 24.94 | 25.50 | 3,009,400 | +0.55(+2.20%) |
Nov 01, 2005 | 24.60 | 24.99 | 24.56 | 24.95 | 1,086,800 | +0.36(+1.46%) |
Oct 31, 2005 | 23.75 | 24.82 | 23.75 | 24.59 | 2,337,200 | +0.59(+2.48%) |
Oct 28, 2005 | 23.90 | 24.12 | 23.73 | 24.00 | 2,067,600 | +0.03(+0.10%) |
Oct 27, 2005 | 24.10 | 24.29 | 23.88 | 23.97 | 1,041,600 | -0.18(-0.75%) |
Oct 26, 2005 | 24.11 | 24.25 | 24.00 | 24.15 | 1,088,800 | +0.04(+0.17%) |
Oct 25, 2005 | 24.18 | 24.18 | 23.84 | 24.11 | 1,346,400 | -0.11(-0.45%) |
Oct 24, 2005 | 24.07 | 24.32 | 23.94 | 24.22 | 1,042,600 | +0.07(+0.29%) |
Oct 21, 2005 | 24.36 | 24.45 | 23.99 | 24.15 | 1,557,600 | -0.20(-0.82%) |
Oct 20, 2005 | 24.68 | 24.68 | 24.11 | 24.35 | 1,030,600 | -0.31(-1.28%) |
Oct 19, 2005 | 24.32 | 24.76 | 24.16 | 24.66 | 1,336,000 | +0.26(+1.07%) |
Oct 18, 2005 | 24.24 | 24.47 | 24.10 | 24.41 | 1,545,000 | +0.12(+0.47%) |
Oct 17, 2005 | 24.09 | 24.31 | 24.00 | 24.29 | 322,400 | +0.11(+0.48%) |
Oct 14, 2005 | 24.00 | 24.34 | 23.99 | 24.18 | 1,134,400 | +0.23(+0.98%) |
Oct 13, 2005 | 24.05 | 24.09 | 23.61 | 23.94 | 763,800 | -0.11(-0.46%) |
Oct 12, 2005 | 24.55 | 24.55 | 23.77 | 24.05 | 967,800 | -0.30(-1.25%) |
Oct 11, 2005 | 24.41 | 24.56 | 24.26 | 24.36 | 514,800 | +0.07(+0.27%) |
Oct 10, 2005 | 25.74 | 25.05 | 24.21 | 24.29 | 792,000 | -0.48(-1.92%) |
Oct 07, 2005 | 24.95 | 25.01 | 24.66 | 24.77 | 823,600 | -0.10(-0.40%) |
Oct 06, 2005 | 24.98 | 25.14 | 24.56 | 24.86 | 1,592,800 | -0.18(-0.72%) |
Oct 05, 2005 | 25.12 | 25.16 | 24.82 | 25.05 | 1,484,600 | -0.15(-0.62%) |
Oct 04, 2005 | 24.00 | 25.36 | 23.91 | 25.20 | 2,708,400 | +1.11(+4.59%) |
Oct 03, 2005 | 23.04 | 24.20 | 23.03 | 24.09 | 1,862,000 | +1.06(+4.60%) |
Sep 30, 2005 | 23.05 | 23.11 | 22.93 | 23.04 | 670,000 | -0.07(-0.28%) |
Sep 29, 2005 | 22.85 | 23.10 | 22.75 | 23.10 | 921,600 | +0.12(+0.54%) |
Sep 28, 2005 | 23.16 | 23.23 | 22.71 | 22.98 | 1,419,200 | -0.18(-0.80%) |
Sep 27, 2005 | 23.40 | 23.57 | 22.98 | 23.16 | 766,600 | -0.23(-1.00%) |
Sep 26, 2005 | 23.62 | 23.65 | 23.30 | 23.39 | 597,400 | -0.27(-1.12%) |
Sep 23, 2005 | 23.66 | 23.71 | 22.93 | 23.66 | 735,600 | +0.66(+2.87%) |
Sep 22, 2005 | 23.14 | 23.16 | 22.87 | 23.00 | 594,800 | -0.14(-0.58%) |
Sep 21, 2005 | 23.28 | 23.35 | 23.08 | 23.14 | 963,600 | -0.19(-0.84%) |
Sep 20, 2005 | 23.02 | 23.38 | 23.02 | 23.33 | 585,600 | +0.25(+1.11%) |
Sep 19, 2005 | 23.02 | 23.10 | 22.93 | 23.07 | 1,202,400 | +0.07(+0.33%) |
Sep 16, 2005 | 23.56 | 23.56 | 23.00 | 23.00 | 867,000 | -0.56(-2.38%) |
Sep 15, 2005 | 23.36 | 23.65 | 23.34 | 23.56 | 418,000 | +0.32(+1.38%) |
Sep 14, 2005 | 23.44 | 23.48 | 23.14 | 23.24 | 308,200 | -0.11(-0.47%) |
Sep 13, 2005 | 23.70 | 23.75 | 23.28 | 23.35 | 709,600 | -0.31(-1.31%) |
Sep 12, 2005 | 23.50 | 23.70 | 23.41 | 23.66 | 772,800 | -0.05(-0.21%) |
Sep 09, 2005 | 23.42 | 23.77 | 23.42 | 23.71 | 709,400 | +0.29(+1.22%) |
Sep 08, 2005 | 23.68 | 23.73 | 23.37 | 23.43 | 643,200 | -0.28(-1.18%) |
Sep 07, 2005 | 23.80 | 24.00 | 23.70 | 23.70 | 742,200 | -0.17(-0.71%) |
Sep 06, 2005 | 23.70 | 24.11 | 23.70 | 23.88 | 2,138,600 | +0.70(+3.02%) |
Sep 02, 2005 | 23.00 | 23.27 | 23.00 | 23.18 | 1,285,200 | +0.18(+0.78%) |
Sep 01, 2005 | 22.93 | 23.09 | 22.91 | 23.00 | 833,200 | +0.04(+0.17%) |
Aug 31, 2005 | 22.58 | 22.95 | 22.41 | 22.95 | 617,400 | +0.31(+1.37%) |
Aug 30, 2005 | 22.50 | 22.84 | 22.35 | 22.64 | 678,000 | +0.11(+0.47%) |
Aug 29, 2005 | 22.28 | 22.66 | 22.00 | 22.54 | 840,200 | +0.27(+1.19%) |
Aug 26, 2005 | 22.55 | 22.56 | 22.00 | 22.27 | 1,258,600 | -0.30(-1.33%) |
Aug 25, 2005 | 22.44 | 22.73 | 22.38 | 22.57 | 585,200 | +0.07(+0.33%) |
Aug 24, 2005 | 23.08 | 23.16 | 22.36 | 22.50 | 1,719,000 | -0.59(-2.53%) |
Aug 23, 2005 | 23.40 | 23.49 | 23.00 | 23.09 | 829,600 | -0.34(-1.45%) |
Aug 22, 2005 | 23.39 | 23.53 | 23.20 | 23.43 | 370,000 | +0.00(+0.00%) |
Aug 19, 2005 | 23.61 | 23.61 | 23.19 | 23.43 | 418,400 | -0.15(-0.64%) |
Aug 18, 2005 | 23.50 | 23.64 | 23.46 | 23.57 | 462,400 | +0.04(+0.19%) |
Aug 17, 2005 | 23.73 | 23.73 | 23.25 | 23.53 | 1,325,800 | -0.23(-0.97%) |
Aug 16, 2005 | 23.77 | 23.95 | 23.70 | 23.76 | 480,200 | -0.01(-0.04%) |
Aug 15, 2005 | 23.55 | 23.80 | 23.52 | 23.77 | 381,200 | +0.18(+0.76%) |
Aug 12, 2005 | 23.70 | 23.73 | 23.39 | 23.59 | 346,800 | -0.23(-0.99%) |
Aug 11, 2005 | 23.68 | 23.93 | 23.66 | 23.82 | 479,400 | +0.05(+0.23%) |
Aug 10, 2005 | 23.60 | 23.88 | 23.58 | 23.77 | 805,400 | +0.32(+1.36%) |
Aug 09, 2005 | 23.11 | 23.50 | 23.09 | 23.45 | 507,000 | +0.31(+1.34%) |
Aug 08, 2005 | 23.23 | 23.48 | 23.14 | 23.14 | 382,800 | -0.07(-0.32%) |
Aug 05, 2005 | 23.59 | 23.62 | 23.14 | 23.21 | 405,600 | -0.41(-1.76%) |
Aug 04, 2005 | 23.75 | 23.93 | 23.63 | 23.63 | 580,800 | -0.12(-0.48%) |
Aug 03, 2005 | 23.84 | 23.96 | 23.66 | 23.75 | 677,600 | -0.14(-0.61%) |
Aug 02, 2005 | 23.64 | 24.18 | 23.64 | 23.89 | 1,306,800 | +0.19(+0.78%) |
Aug 01, 2005 | 23.68 | 23.88 | 23.65 | 23.70 | 1,206,000 | +0.08(+0.36%) |
Jul 29, 2005 | 23.48 | 23.75 | 23.43 | 23.62 | 1,657,600 | +0.14(+0.60%) |
Jul 28, 2005 | 23.00 | 24.18 | 23.00 | 23.48 | 3,484,200 | +1.39(+6.32%) |
Jul 27, 2005 | 21.86 | 22.09 | 21.68 | 22.09 | 733,800 | +0.17(+0.78%) |
Jul 26, 2005 | 21.70 | 22.02 | 21.61 | 21.91 | 682,800 | +0.27(+1.27%) |
Jul 25, 2005 | 21.55 | 21.95 | 21.55 | 21.64 | 1,594,800 | -0.16(-0.73%) |
Jul 22, 2005 | 21.91 | 21.95 | 21.49 | 21.80 | 839,000 | -0.19(-0.86%) |
Jul 21, 2005 | 22.39 | 22.41 | 21.93 | 21.99 | 1,052,000 | -0.50(-2.20%) |
Jul 20, 2005 | 22.22 | 22.51 | 22.20 | 22.48 | 760,400 | +0.24(+1.08%) |
Jul 19, 2005 | 22.39 | 22.45 | 21.89 | 22.25 | 1,396,800 | -0.09(-0.43%) |
Jul 18, 2005 | 22.38 | 22.45 | 22.09 | 22.34 | 724,600 | -0.09(-0.40%) |
Jul 15, 2005 | 22.48 | 22.50 | 22.20 | 22.43 | 704,400 | -0.11(-0.47%) |
Jul 14, 2005 | 22.57 | 22.70 | 22.39 | 22.54 | 1,219,400 | -0.03(-0.13%) |
Jul 13, 2005 | 22.89 | 22.90 | 22.45 | 22.57 | 1,488,400 | -0.44(-1.91%) |
Jul 12, 2005 | 23.50 | 23.51 | 23.00 | 23.00 | 1,119,000 | -0.38(-1.60%) |
Jul 11, 2005 | 23.21 | 23.59 | 23.18 | 23.38 | 757,600 | +0.16(+0.71%) |
Jul 08, 2005 | 23.07 | 23.23 | 22.93 | 23.21 | 860,600 | +0.15(+0.65%) |
Jul 07, 2005 | 22.85 | 23.12 | 22.68 | 23.07 | 585,400 | +0.21(+0.94%) |
Jul 06, 2005 | 22.88 | 23.00 | 22.68 | 22.85 | 614,600 | -0.05(-0.22%) |
Jul 05, 2005 | 22.69 | 22.98 | 22.68 | 22.90 | 520,200 | +0.13(+0.57%) |
Jul 01, 2005 | 22.77 | 22.89 | 22.65 | 22.77 | 611,600 | +0.03(+0.13%) |
Jun 30, 2005 | 23.00 | 23.05 | 22.68 | 22.74 | 720,000 | -0.14(-0.59%) |
Jun 29, 2005 | 22.91 | 23.09 | 22.83 | 22.88 | 724,400 | -0.09(-0.41%) |
Jun 28, 2005 | 22.57 | 23.09 | 22.45 | 22.97 | 745,000 | +0.57(+2.57%) |
Jun 27, 2005 | 22.32 | 22.46 | 22.14 | 22.39 | 920,200 | +0.19(+0.86%) |
Jun 24, 2005 | 22.45 | 22.59 | 22.10 | 22.20 | 1,057,800 | -0.34(-1.51%) |
Jun 23, 2005 | 22.90 | 23.05 | 22.50 | 22.55 | 1,070,000 | -0.38(-1.66%) |
Jun 22, 2005 | 23.14 | 23.17 | 22.86 | 22.93 | 759,200 | -0.16(-0.69%) |
Jun 21, 2005 | 23.35 | 23.38 | 23.02 | 23.09 | 979,600 | -0.27(-1.18%) |
Jun 20, 2005 | 22.93 | 23.38 | 22.75 | 23.36 | 782,800 | +0.30(+1.32%) |
Jun 17, 2005 | 22.75 | 23.07 | 22.38 | 23.05 | 1,607,600 | +0.27(+1.16%) |
Jun 16, 2005 | 22.88 | 22.93 | 22.73 | 22.79 | 418,800 | -0.12(-0.52%) |
Jun 15, 2005 | 22.96 | 22.96 | 22.68 | 22.91 | 424,200 | -0.10(-0.43%) |
Jun 14, 2005 | 22.95 | 23.13 | 22.88 | 23.01 | 468,200 | -0.01(-0.07%) |
Jun 13, 2005 | 22.65 | 23.04 | 22.62 | 23.02 | 828,800 | +0.20(+0.88%) |
Jun 10, 2005 | 23.10 | 23.10 | 22.75 | 22.82 | 445,400 | -0.23(-1.00%) |
Jun 09, 2005 | 23.20 | 23.25 | 22.97 | 23.05 | 592,000 | -0.23(-1.01%) |
Jun 08, 2005 | 23.11 | 23.30 | 23.11 | 23.29 | 620,400 | +0.15(+0.65%) |
Jun 07, 2005 | 22.95 | 23.23 | 22.94 | 23.14 | 1,006,000 | +0.14(+0.61%) |
Jun 06, 2005 | 23.04 | 23.06 | 22.90 | 23.00 | 898,600 | -0.12(-0.54%) |
Jun 03, 2005 | 23.18 | 23.48 | 23.11 | 23.12 | 1,005,000 | -0.18(-0.77%) |
Jun 02, 2005 | 23.27 | 23.45 | 23.18 | 23.30 | 1,051,000 | +0.11(+0.45%) |
Jun 01, 2005 | 23.04 | 23.34 | 22.90 | 23.20 | 1,314,200 | +0.17(+0.74%) |
May 31, 2005 | 23.09 | 23.16 | 22.93 | 23.03 | 3,863,400 | -0.02(-0.07%) |
May 27, 2005 | 22.46 | 23.38 | 22.46 | 23.05 | 2,320,000 | +0.50(+2.20%) |
May 26, 2005 | 21.82 | 22.62 | 21.82 | 22.55 | 3,288,000 | +0.71(+3.25%) |
May 25, 2005 | 21.91 | 21.95 | 21.75 | 21.84 | 852,600 | -0.00(-0.02%) |
May 24, 2005 | 21.88 | 21.98 | 21.78 | 21.84 | 953,200 | -0.08(-0.36%) |
May 23, 2005 | 21.70 | 21.98 | 21.67 | 21.93 | 698,200 | +0.18(+0.80%) |
May 20, 2005 | 21.51 | 21.80 | 21.39 | 21.75 | 1,028,200 | +0.20(+0.93%) |
May 19, 2005 | 21.32 | 21.60 | 21.26 | 21.55 | 438,000 | +0.18(+0.84%) |
May 18, 2005 | 21.09 | 21.58 | 21.09 | 21.37 | 995,800 | +0.25(+1.16%) |
May 17, 2005 | 20.99 | 21.12 | 20.80 | 21.12 | 751,400 | +0.16(+0.76%) |
May 16, 2005 | 20.84 | 21.04 | 20.84 | 20.96 | 916,200 | +0.14(+0.65%) |
May 13, 2005 | 21.02 | 21.10 | 20.60 | 20.83 | 1,161,400 | -0.23(-1.09%) |
May 12, 2005 | 21.30 | 21.31 | 20.95 | 21.06 | 547,000 | -0.26(-1.22%) |
May 11, 2005 | 21.23 | 21.39 | 21.23 | 21.32 | 758,800 | +0.03(+0.14%) |
May 10, 2005 | 21.27 | 21.47 | 21.14 | 21.29 | 1,504,800 | +0.04(+0.16%) |
May 09, 2005 | 20.68 | 21.27 | 20.62 | 21.25 | 956,600 | +0.50(+2.43%) |
May 06, 2005 | 20.56 | 20.90 | 20.51 | 20.75 | 628,000 | +0.00(+0.00%) |
May 05, 2005 | 20.50 | 20.82 | 20.44 | 20.75 | 1,678,200 | +0.14(+0.70%) |
May 04, 2005 | 20.62 | 21.00 | 20.58 | 20.61 | 3,855,400 | +0.49(+2.44%) |
May 03, 2005 | 20.09 | 20.22 | 20.00 | 20.11 | 1,334,000 | +0.04(+0.17%) |
May 02, 2005 | 20.10 | 20.25 | 20.00 | 20.08 | 1,449,800 | -0.07(-0.35%) |
Apr 29, 2005 | 20.00 | 20.30 | 20.00 | 20.15 | 1,718,600 | +0.14(+0.72%) |
Apr 28, 2005 | 20.40 | 20.43 | 19.57 | 20.00 | 2,555,600 | -0.66(-3.17%) |
Apr 27, 2005 | 20.43 | 20.71 | 20.11 | 20.66 | 1,489,000 | +0.26(+1.27%) |
Apr 26, 2005 | 20.38 | 20.45 | 20.30 | 20.40 | 1,385,000 | -0.08(-0.37%) |
Apr 25, 2005 | 20.32 | 20.52 | 20.32 | 20.48 | 1,313,800 | +0.16(+0.79%) |
Apr 22, 2005 | 20.57 | 20.60 | 20.16 | 20.32 | 1,223,800 | -0.18(-0.90%) |
Apr 21, 2005 | 20.61 | 20.79 | 20.35 | 20.50 | 1,533,400 | -0.11(-0.51%) |
Apr 20, 2005 | 20.89 | 20.98 | 20.55 | 20.61 | 1,399,800 | -0.35(-1.67%) |
Apr 19, 2005 | 20.95 | 21.02 | 20.40 | 20.95 | 1,904,800 | +0.06(+0.31%) |
Apr 18, 2005 | 20.82 | 20.95 | 20.65 | 20.89 | 1,153,600 | +0.09(+0.46%) |
Apr 15, 2005 | 21.10 | 21.11 | 20.68 | 20.80 | 1,051,000 | -0.26(-1.26%) |
Apr 14, 2005 | 21.57 | 21.58 | 20.98 | 21.06 | 1,304,600 | -0.54(-2.50%) |
Apr 13, 2005 | 21.90 | 21.90 | 21.59 | 21.60 | 1,188,200 | -0.38(-1.71%) |
Apr 12, 2005 | 21.84 | 22.05 | 21.75 | 21.98 | 1,166,000 | +0.14(+0.64%) |
Apr 11, 2005 | 21.73 | 21.91 | 21.71 | 21.84 | 1,383,800 | +0.21(+0.95%) |
Apr 08, 2005 | 21.64 | 21.86 | 21.43 | 21.63 | 1,446,400 | +0.00(+0.00%) |
Apr 07, 2005 | 21.30 | 21.67 | 21.30 | 21.63 | 1,071,800 | +0.29(+1.34%) |
Apr 06, 2005 | 21.22 | 21.38 | 21.15 | 21.34 | 2,044,000 | +0.22(+1.04%) |
Apr 05, 2005 | 21.04 | 21.21 | 21.02 | 21.12 | 728,200 | +0.09(+0.45%) |
Apr 04, 2005 | 21.00 | 21.05 | 20.91 | 21.03 | 769,000 | +0.03(+0.14%) |
Apr 01, 2005 | 21.12 | 21.25 | 20.98 | 21.00 | 1,341,800 | +0.07(+0.36%) |
Mar 31, 2005 | 20.93 | 21.03 | 20.80 | 20.93 | 623,600 | +0.00(+0.00%) |
Mar 30, 2005 | 20.60 | 21.00 | 20.57 | 20.93 | 1,059,800 | +0.30(+1.43%) |
Mar 29, 2005 | 20.73 | 20.75 | 20.52 | 20.63 | 1,338,200 | -0.05(-0.22%) |
Mar 28, 2005 | 20.70 | 20.82 | 20.64 | 20.68 | 639,400 | -0.27(-1.31%) |
Mar 24, 2005 | 20.98 | 21.07 | 20.87 | 20.95 | 1,298,000 | -0.07(-0.36%) |
Mar 23, 2005 | 20.90 | 21.05 | 20.68 | 21.02 | 1,063,800 | +0.11(+0.53%) |
Mar 22, 2005 | 20.94 | 21.12 | 20.84 | 20.91 | 1,558,600 | -0.12(-0.57%) |
Mar 21, 2005 | 20.98 | 21.09 | 20.64 | 21.04 | 621,400 | +0.05(+0.26%) |
Mar 18, 2005 | 20.98 | 21.04 | 20.70 | 20.98 | 577,000 | +0.03(+0.12%) |
Mar 17, 2005 | 20.89 | 21.10 | 20.84 | 20.95 | 636,000 | +0.07(+0.34%) |
Mar 16, 2005 | 21.11 | 21.20 | 20.76 | 20.89 | 1,120,800 | -0.25(-1.18%) |
Mar 15, 2005 | 21.00 | 21.25 | 20.95 | 21.14 | 1,069,000 | +0.06(+0.26%) |
Mar 14, 2005 | 20.55 | 21.14 | 20.50 | 21.08 | 2,377,200 | +0.57(+2.78%) |
Mar 11, 2005 | 20.75 | 20.91 | 20.43 | 20.51 | 1,913,600 | -0.36(-1.75%) |
Mar 10, 2005 | 20.80 | 20.91 | 20.70 | 20.88 | 797,400 | +0.02(+0.10%) |
Mar 09, 2005 | 20.86 | 20.99 | 20.60 | 20.86 | 1,110,200 | +0.00(+0.00%) |
Mar 08, 2005 | 20.85 | 20.98 | 20.73 | 20.86 | 1,780,800 | -0.20(-0.93%) |
Mar 07, 2005 | 21.50 | 21.68 | 20.95 | 21.05 | 2,594,000 | -0.97(-4.43%) |
Mar 04, 2005 | 22.10 | 22.13 | 21.73 | 22.02 | 1,354,600 | -0.03(-0.11%) |
Mar 03, 2005 | 21.60 | 22.12 | 21.57 | 22.05 | 1,921,200 | +0.45(+2.08%) |
Mar 02, 2005 | 21.12 | 21.68 | 21.07 | 21.60 | 1,150,000 | +0.30(+1.38%) |