Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.24 | 29.45 | 29.04 | 29.30 | 1,785,360 | +0.29(+0.99%) |
May 30, 2006 | 29.60 | 29.67 | 28.95 | 29.02 | 1,469,877 | -0.79(-2.65%) |
May 26, 2006 | 29.20 | 29.88 | 29.15 | 29.81 | 1,618,053 | +0.61(+2.07%) |
May 25, 2006 | 29.28 | 29.35 | 28.82 | 29.20 | 1,432,447 | +0.11(+0.38%) |
May 24, 2006 | 29.41 | 29.81 | 28.85 | 29.09 | 4,285,341 | +0.48(+1.68%) |
May 23, 2006 | 28.78 | 29.35 | 28.60 | 28.61 | 2,518,873 | -0.05(-0.18%) |
May 22, 2006 | 28.76 | 29.03 | 28.23 | 28.66 | 1,691,963 | -0.39(-1.33%) |
May 19, 2006 | 29.22 | 29.37 | 28.38 | 29.05 | 2,795,738 | +0.10(+0.35%) |
May 18, 2006 | 29.50 | 29.87 | 28.89 | 28.95 | 2,558,086 | -0.39(-1.32%) |
May 17, 2006 | 29.79 | 30.06 | 29.01 | 29.34 | 3,085,198 | -0.84(-2.79%) |
May 16, 2006 | 30.48 | 30.62 | 29.99 | 30.18 | 1,530,835 | -0.16(-0.53%) |
May 15, 2006 | 30.54 | 30.86 | 29.86 | 30.34 | 2,541,688 | -0.19(-0.61%) |
May 12, 2006 | 31.14 | 31.39 | 30.38 | 30.52 | 2,826,633 | -0.82(-2.60%) |
May 11, 2006 | 32.19 | 32.27 | 31.08 | 31.34 | 1,669,267 | -0.82(-2.54%) |
May 10, 2006 | 32.95 | 32.95 | 32.04 | 32.16 | 2,076,722 | -0.79(-2.40%) |
May 09, 2006 | 33.47 | 33.47 | 32.75 | 32.95 | 2,139,224 | -0.52(-1.56%) |
May 08, 2006 | 33.70 | 33.91 | 33.42 | 33.47 | 1,973,105 | -0.32(-0.95%) |
May 05, 2006 | 34.19 | 34.30 | 33.64 | 33.79 | 2,388,996 | -0.29(-0.86%) |
May 04, 2006 | 34.27 | 34.46 | 33.94 | 34.08 | 1,954,093 | -0.24(-0.69%) |
May 03, 2006 | 32.04 | 34.38 | 32.03 | 34.32 | 4,425,674 | +2.01(+6.23%) |
May 02, 2006 | 32.49 | 32.79 | 32.20 | 32.31 | 1,646,690 | -0.16(-0.49%) |
May 01, 2006 | 32.82 | 33.15 | 32.43 | 32.47 | 1,806,511 | -0.35(-1.05%) |
Apr 28, 2006 | 33.42 | 33.67 | 32.72 | 32.81 | 2,063,532 | -0.65(-1.94%) |
Apr 27, 2006 | 32.85 | 33.60 | 32.60 | 33.46 | 2,744,286 | +0.51(+1.56%) |
Apr 26, 2006 | 32.52 | 33.04 | 32.37 | 32.95 | 2,229,057 | +0.62(+1.93%) |
Apr 25, 2006 | 33.12 | 33.24 | 31.82 | 32.32 | 3,567,513 | -0.92(-2.76%) |
Apr 24, 2006 | 32.65 | 33.36 | 32.28 | 33.24 | 2,789,797 | +0.34(+1.02%) |
Apr 21, 2006 | 33.54 | 33.54 | 32.65 | 32.91 | 2,598,962 | -0.42(-1.26%) |
Apr 20, 2006 | 32.81 | 33.44 | 32.27 | 33.33 | 5,107,023 | +0.42(+1.28%) |
Apr 19, 2006 | 34.57 | 34.57 | 32.78 | 32.91 | 6,300,986 | -1.67(-4.82%) |
Apr 18, 2006 | 34.88 | 34.88 | 34.42 | 34.57 | 3,832,970 | -0.31(-0.89%) |
Apr 17, 2006 | 35.35 | 35.40 | 34.46 | 34.88 | 1,825,048 | -0.65(-1.82%) |
Apr 13, 2006 | 35.55 | 35.77 | 35.26 | 35.53 | 1,853,804 | -0.02(-0.05%) |
Apr 12, 2006 | 34.92 | 35.63 | 34.92 | 35.55 | 2,280,271 | +0.51(+1.44%) |
Apr 11, 2006 | 35.38 | 35.81 | 34.39 | 35.04 | 2,291,797 | -0.36(-1.02%) |
Apr 10, 2006 | 35.85 | 36.10 | 35.28 | 35.40 | 1,575,157 | -0.57(-1.59%) |
Apr 07, 2006 | 36.09 | 36.38 | 35.38 | 35.98 | 1,909,652 | -0.33(-0.90%) |
Apr 06, 2006 | 35.85 | 36.56 | 35.77 | 36.31 | 1,945,538 | +0.40(+1.13%) |
Apr 05, 2006 | 35.56 | 36.12 | 35.56 | 35.90 | 2,228,938 | +0.30(+0.85%) |
Apr 04, 2006 | 36.05 | 36.28 | 35.48 | 35.60 | 2,429,516 | -0.38(-1.05%) |
Apr 03, 2006 | 36.19 | 36.53 | 35.77 | 35.98 | 1,939,002 | -0.09(-0.26%) |
Mar 31, 2006 | 36.19 | 36.35 | 35.71 | 36.07 | 1,519,428 | +0.24(+0.68%) |
Mar 30, 2006 | 35.81 | 36.53 | 35.56 | 35.83 | 1,773,953 | +0.13(+0.35%) |
Mar 29, 2006 | 35.62 | 35.83 | 35.28 | 35.70 | 2,639,601 | +0.19(+0.55%) |
Mar 28, 2006 | 36.31 | 36.55 | 35.46 | 35.51 | 2,153,602 | -0.94(-2.59%) |
Mar 27, 2006 | 35.81 | 36.78 | 35.80 | 36.45 | 2,569,137 | +0.50(+1.38%) |
Mar 24, 2006 | 35.83 | 36.19 | 35.77 | 35.95 | 3,427,536 | -0.03(-0.07%) |
Mar 23, 2006 | 34.55 | 36.09 | 34.50 | 35.98 | 14,814,632 | +3.80(+11.79%) |
Mar 22, 2006 | 31.94 | 32.34 | 31.92 | 32.18 | 3,413,633 | +0.03(+0.10%) |
Mar 21, 2006 | 31.99 | 32.59 | 31.95 | 32.15 | 3,467,342 | +0.17(+0.53%) |
Mar 20, 2006 | 32.04 | 32.37 | 31.93 | 31.98 | 2,224,422 | +0.01(+0.03%) |
Mar 17, 2006 | 31.56 | 32.21 | 31.44 | 31.97 | 2,907,791 | +0.56(+1.80%) |
Mar 16, 2006 | 31.81 | 32.02 | 31.41 | 31.41 | 3,065,592 | -0.40(-1.27%) |
Mar 15, 2006 | 32.11 | 32.19 | 31.79 | 31.81 | 2,935,358 | -0.22(-0.68%) |
Mar 14, 2006 | 31.77 | 32.23 | 31.68 | 32.03 | 1,875,549 | +0.26(+0.82%) |
Mar 13, 2006 | 31.26 | 31.90 | 31.14 | 31.77 | 1,748,287 | +0.58(+1.86%) |
Mar 10, 2006 | 31.56 | 31.98 | 31.19 | 31.19 | 1,838,951 | -0.40(-1.28%) |
Mar 09, 2006 | 32.10 | 32.40 | 31.54 | 31.59 | 1,284,746 | -0.39(-1.21%) |
Mar 08, 2006 | 31.92 | 32.12 | 31.64 | 31.98 | 1,506,713 | +0.00(+0.00%) |
Mar 07, 2006 | 31.84 | 32.06 | 31.47 | 31.98 | 2,800,491 | +0.06(+0.18%) |
Mar 06, 2006 | 32.36 | 32.53 | 31.81 | 31.92 | 1,252,663 | -0.30(-0.94%) |
Mar 03, 2006 | 32.23 | 32.64 | 32.17 | 32.22 | 2,128,173 | -0.13(-0.42%) |
Mar 02, 2006 | 32.01 | 32.44 | 32.01 | 32.36 | 1,916,544 | +0.13(+0.39%) |
Mar 01, 2006 | 31.90 | 32.37 | 31.86 | 32.23 | 2,055,214 | +0.38(+1.19%) |
Feb 28, 2006 | 32.28 | 32.35 | 31.79 | 31.85 | 1,444,805 | -0.43(-1.33%) |
Feb 27, 2006 | 32.18 | 32.57 | 32.16 | 32.28 | 1,581,217 | +0.10(+0.31%) |
Feb 24, 2006 | 31.88 | 32.40 | 31.66 | 32.18 | 1,708,836 | +0.30(+0.95%) |
Feb 23, 2006 | 32.65 | 32.74 | 31.79 | 31.88 | 2,476,215 | -0.84(-2.57%) |
Feb 22, 2006 | 33.13 | 33.30 | 32.59 | 32.72 | 1,973,700 | -0.24(-0.74%) |
Feb 21, 2006 | 33.79 | 33.83 | 32.90 | 32.96 | 1,498,514 | -0.73(-2.17%) |
Feb 17, 2006 | 33.66 | 33.75 | 33.53 | 33.70 | 1,806,749 | +0.08(+0.23%) |
Feb 16, 2006 | 33.22 | 33.63 | 33.17 | 33.62 | 1,734,740 | +0.40(+1.22%) |
Feb 15, 2006 | 32.93 | 33.28 | 32.78 | 33.22 | 1,393,116 | +0.14(+0.43%) |
Feb 14, 2006 | 32.79 | 33.14 | 32.52 | 33.07 | 982,572 | +0.40(+1.24%) |
Feb 13, 2006 | 32.53 | 32.89 | 32.33 | 32.67 | 1,524,300 | +0.03(+0.10%) |
Feb 10, 2006 | 32.33 | 32.74 | 31.85 | 32.64 | 1,632,907 | +0.30(+0.94%) |
Feb 09, 2006 | 32.57 | 32.81 | 32.29 | 32.33 | 1,821,602 | -0.29(-0.90%) |
Feb 08, 2006 | 32.61 | 33.16 | 32.53 | 32.63 | 2,073,870 | +0.23(+0.70%) |
Feb 07, 2006 | 32.40 | 32.62 | 32.19 | 32.40 | 1,480,215 | +0.03(+0.10%) |
Feb 06, 2006 | 32.11 | 32.76 | 32.02 | 32.37 | 2,004,832 | +0.07(+0.21%) |
Feb 03, 2006 | 32.91 | 32.98 | 32.16 | 32.30 | 2,216,461 | -0.68(-2.07%) |
Feb 02, 2006 | 33.56 | 33.57 | 32.89 | 32.98 | 2,304,630 | -0.55(-1.63%) |
Feb 01, 2006 | 33.75 | 33.79 | 33.41 | 33.53 | 2,211,233 | -0.47(-1.39%) |
Jan 31, 2006 | 34.00 | 34.21 | 33.60 | 34.00 | 3,111,340 | -0.13(-0.37%) |
Jan 30, 2006 | 34.55 | 34.56 | 33.94 | 34.13 | 1,637,422 | -0.54(-1.55%) |
Jan 27, 2006 | 34.29 | 34.75 | 34.03 | 34.66 | 2,592,308 | +0.61(+1.80%) |
Jan 26, 2006 | 33.65 | 34.08 | 33.66 | 34.05 | 1,733,909 | +0.40(+1.18%) |
Jan 25, 2006 | 33.33 | 33.75 | 33.16 | 33.65 | 2,565,097 | +0.24(+0.73%) |
Jan 24, 2006 | 32.57 | 33.52 | 32.57 | 33.41 | 2,135,897 | +0.88(+2.72%) |
Jan 23, 2006 | 32.44 | 32.76 | 32.41 | 32.53 | 1,626,252 | +0.17(+0.52%) |
Jan 20, 2006 | 33.11 | 33.11 | 32.25 | 32.36 | 2,379,609 | -0.71(-2.14%) |
Jan 19, 2006 | 32.64 | 33.24 | 32.58 | 33.07 | 2,660,633 | +0.72(+2.24%) |
Jan 18, 2006 | 31.47 | 32.37 | 31.47 | 32.34 | 1,844,654 | +0.64(+2.02%) |
Jan 17, 2006 | 32.53 | 32.62 | 31.45 | 31.70 | 1,531,667 | -0.20(-0.63%) |
Jan 13, 2006 | 31.84 | 32.14 | 31.68 | 31.90 | 1,587,159 | +0.13(+0.42%) |
Jan 12, 2006 | 31.77 | 31.93 | 31.64 | 31.77 | 2,357,626 | -0.02(-0.05%) |
Jan 11, 2006 | 31.47 | 32.06 | 31.47 | 31.79 | 2,466,590 | -0.42(-1.31%) |
Jan 10, 2006 | 32.19 | 32.30 | 31.77 | 32.21 | 2,728,482 | -0.18(-0.55%) |
Jan 09, 2006 | 32.78 | 32.99 | 32.32 | 32.38 | 1,579,197 | -0.06(-0.18%) |
Jan 06, 2006 | 32.06 | 32.48 | 31.69 | 32.44 | 1,815,542 | +0.61(+1.90%) |
Jan 05, 2006 | 31.68 | 32.06 | 31.35 | 31.84 | 1,598,803 | -0.06(-0.18%) |
Jan 04, 2006 | 31.35 | 31.94 | 31.14 | 31.90 | 2,462,312 | +0.64(+2.05%) |
Jan 03, 2006 | 31.10 | 31.79 | 30.48 | 31.26 | 2,167,267 | +0.04(+0.13%) |
Dec 30, 2005 | 31.33 | 31.33 | 30.83 | 31.21 | 1,246,603 | -0.15(-0.48%) |
Dec 29, 2005 | 31.47 | 31.67 | 31.36 | 31.37 | 869,806 | -0.16(-0.51%) |
Dec 28, 2005 | 31.29 | 31.65 | 31.16 | 31.53 | 1,226,640 | +0.24(+0.75%) |
Dec 27, 2005 | 31.57 | 31.93 | 31.25 | 31.29 | 1,459,777 | -0.17(-0.54%) |
Dec 23, 2005 | 32.34 | 32.82 | 31.23 | 31.46 | 3,823,820 | -0.78(-2.43%) |
Dec 22, 2005 | 31.14 | 32.74 | 31.11 | 32.24 | 4,941,736 | +1.07(+3.43%) |
Dec 21, 2005 | 28.28 | 31.47 | 28.28 | 31.17 | 6,037,311 | +2.10(+7.24%) |
Dec 20, 2005 | 29.62 | 29.83 | 28.82 | 29.07 | 2,647,205 | -0.24(-0.80%) |
Dec 19, 2005 | 29.08 | 29.87 | 29.20 | 29.30 | 1,239,949 | -0.26(-0.88%) |
Dec 16, 2005 | 29.45 | 29.93 | 29.35 | 29.56 | 2,333,505 | +0.17(+0.57%) |
Dec 15, 2005 | 29.51 | 29.79 | 29.35 | 29.40 | 1,041,747 | -0.12(-0.40%) |
Dec 14, 2005 | 29.54 | 29.71 | 29.35 | 29.51 | 1,035,568 | +0.08(+0.26%) |
Dec 13, 2005 | 29.45 | 29.54 | 29.16 | 29.44 | 1,286,766 | -0.13(-0.46%) |
Dec 12, 2005 | 28.99 | 29.69 | 28.92 | 29.57 | 1,626,490 | +0.65(+2.24%) |
Dec 09, 2005 | 28.74 | 29.03 | 28.71 | 28.92 | 951,796 | +0.27(+0.94%) |
Dec 08, 2005 | 28.78 | 28.95 | 28.46 | 28.66 | 923,753 | -0.12(-0.41%) |
Dec 07, 2005 | 28.66 | 29.21 | 28.52 | 28.77 | 1,728,918 | -0.01(-0.03%) |
Dec 06, 2005 | 28.99 | 29.22 | 28.75 | 28.78 | 1,351,645 | -0.20(-0.70%) |
Dec 05, 2005 | 28.68 | 29.03 | 28.67 | 28.98 | 1,438,151 | +0.09(+0.32%) |
Dec 02, 2005 | 28.79 | 29.03 | 28.60 | 28.89 | 1,383,966 | +0.10(+0.35%) |
Dec 01, 2005 | 28.07 | 28.90 | 27.99 | 28.79 | 1,453,598 | +0.92(+3.29%) |
Nov 30, 2005 | 27.95 | 28.13 | 27.77 | 27.87 | 1,379,213 | +0.13(+0.49%) |
Nov 29, 2005 | 27.69 | 28.02 | 27.62 | 27.74 | 682,893 | +0.24(+0.86%) |
Nov 28, 2005 | 28.17 | 28.20 | 27.49 | 27.50 | 1,000,514 | -0.66(-2.36%) |
Nov 25, 2005 | 28.15 | 28.41 | 27.97 | 28.17 | 527,587 | +0.10(+0.36%) |
Nov 23, 2005 | 27.60 | 28.34 | 27.54 | 28.07 | 2,057,591 | +0.61(+2.21%) |
Nov 22, 2005 | 27.24 | 27.46 | 26.90 | 27.46 | 1,415,574 | +0.17(+0.62%) |
Nov 21, 2005 | 27.10 | 27.29 | 26.85 | 27.29 | 773,676 | +0.23(+0.84%) |
Nov 18, 2005 | 27.08 | 27.10 | 26.80 | 27.06 | 1,104,250 | +0.15(+0.56%) |
Nov 17, 2005 | 26.84 | 27.00 | 26.73 | 26.91 | 808,967 | +0.07(+0.25%) |
Nov 16, 2005 | 26.66 | 26.96 | 26.65 | 26.85 | 1,171,149 | +0.08(+0.28%) |
Nov 15, 2005 | 26.69 | 26.79 | 26.48 | 26.77 | 991,721 | +0.09(+0.35%) |
Nov 14, 2005 | 26.30 | 26.80 | 26.30 | 26.68 | 631,679 | +0.24(+0.89%) |
Nov 11, 2005 | 26.64 | 26.77 | 26.21 | 26.44 | 807,185 | -0.20(-0.76%) |
Nov 10, 2005 | 25.84 | 26.69 | 25.79 | 26.64 | 1,646,809 | +0.72(+2.79%) |
Nov 09, 2005 | 25.74 | 26.02 | 25.54 | 25.92 | 947,043 | +0.10(+0.39%) |
Nov 08, 2005 | 25.43 | 25.88 | 25.32 | 25.82 | 979,482 | +0.29(+1.15%) |
Nov 07, 2005 | 25.68 | 25.74 | 25.23 | 25.52 | 1,067,414 | -0.21(-0.82%) |
Nov 04, 2005 | 25.63 | 25.84 | 25.61 | 25.74 | 709,747 | +0.19(+0.76%) |
Nov 03, 2005 | 25.54 | 25.82 | 25.39 | 25.54 | 1,403,810 | +0.14(+0.56%) |
Nov 02, 2005 | 24.91 | 25.42 | 24.91 | 25.40 | 729,354 | +0.40(+1.62%) |
Nov 01, 2005 | 24.99 | 25.33 | 24.97 | 24.99 | 656,038 | -0.13(-0.50%) |
Oct 31, 2005 | 24.87 | 25.27 | 24.84 | 25.12 | 1,149,404 | +0.31(+1.26%) |
Oct 28, 2005 | 24.47 | 24.84 | 24.04 | 24.81 | 1,849,883 | +0.34(+1.38%) |
Oct 27, 2005 | 24.83 | 24.89 | 24.45 | 24.47 | 1,296,748 | -0.49(-1.96%) |
Oct 26, 2005 | 25.20 | 25.31 | 24.83 | 24.96 | 1,853,804 | -0.33(-1.30%) |
Oct 25, 2005 | 25.40 | 25.63 | 25.18 | 25.29 | 954,172 | -0.23(-0.89%) |
Oct 24, 2005 | 25.42 | 25.59 | 25.25 | 25.52 | 893,809 | +0.09(+0.36%) |
Oct 21, 2005 | 25.67 | 25.71 | 25.27 | 25.42 | 875,391 | -0.09(-0.36%) |
Oct 20, 2005 | 25.48 | 25.89 | 25.43 | 25.52 | 1,368,637 | +0.03(+0.10%) |
Oct 19, 2005 | 24.91 | 25.49 | 24.78 | 25.49 | 1,013,467 | +0.46(+1.85%) |
Oct 18, 2005 | 24.78 | 25.20 | 24.75 | 25.03 | 700,716 | +0.11(+0.44%) |
Oct 17, 2005 | 25.06 | 25.18 | 24.65 | 24.92 | 584,742 | -0.07(-0.27%) |
Oct 14, 2005 | 25.04 | 25.06 | 24.50 | 24.99 | 931,952 | +0.03(+0.14%) |
Oct 13, 2005 | 24.62 | 25.04 | 24.52 | 24.95 | 1,001,584 | +0.26(+1.06%) |
Oct 12, 2005 | 24.86 | 25.13 | 24.45 | 24.69 | 1,429,714 | -0.38(-1.51%) |
Oct 11, 2005 | 25.25 | 25.34 | 24.66 | 25.07 | 999,445 | -0.17(-0.67%) |
Oct 10, 2005 | 25.42 | 25.50 | 25.13 | 25.24 | 658,058 | -0.29(-1.12%) |
Oct 07, 2005 | 25.52 | 25.71 | 25.36 | 25.52 | 829,762 | +0.05(+0.20%) |
Oct 06, 2005 | 25.38 | 25.80 | 25.29 | 25.47 | 1,518,002 | +0.04(+0.17%) |
Oct 05, 2005 | 25.40 | 25.69 | 25.21 | 25.43 | 1,118,271 | -0.07(-0.26%) |
Oct 04, 2005 | 25.95 | 26.27 | 25.32 | 25.50 | 1,186,002 | -0.67(-2.57%) |
Oct 03, 2005 | 25.85 | 26.32 | 25.80 | 26.17 | 1,761,001 | +0.15(+0.58%) |
Sep 30, 2005 | 25.26 | 26.17 | 25.26 | 26.02 | 2,255,555 | +0.68(+2.69%) |
Sep 29, 2005 | 25.12 | 25.36 | 25.05 | 25.34 | 1,503,743 | +0.26(+1.04%) |
Sep 28, 2005 | 25.20 | 25.21 | 24.83 | 25.08 | 1,548,897 | +0.04(+0.17%) |
Sep 27, 2005 | 25.71 | 25.75 | 25.01 | 25.04 | 3,872,896 | -0.52(-2.04%) |
Sep 26, 2005 | 25.29 | 25.80 | 25.23 | 25.56 | 2,047,966 | +0.56(+2.26%) |
Sep 23, 2005 | 24.99 | 25.33 | 24.57 | 24.99 | 1,407,137 | +0.48(+1.96%) |
Sep 22, 2005 | 24.45 | 24.72 | 24.28 | 24.51 | 1,098,902 | +0.08(+0.31%) |
Sep 21, 2005 | 24.53 | 24.54 | 24.22 | 24.44 | 1,681,625 | -0.07(-0.27%) |
Sep 20, 2005 | 24.78 | 25.17 | 24.50 | 24.51 | 1,245,534 | +0.05(+0.21%) |
Sep 19, 2005 | 24.64 | 24.71 | 24.31 | 24.46 | 1,238,879 | -0.24(-0.95%) |
Sep 16, 2005 | 24.74 | 24.79 | 24.41 | 24.69 | 1,665,346 | +0.08(+0.31%) |
Sep 15, 2005 | 24.79 | 24.88 | 24.54 | 24.62 | 713,312 | -0.02(-0.07%) |
Sep 14, 2005 | 24.78 | 24.82 | 24.58 | 24.63 | 813,601 | -0.04(-0.17%) |
Sep 13, 2005 | 24.62 | 24.83 | 24.55 | 24.67 | 1,778,112 | +0.17(+0.69%) |
Sep 12, 2005 | 24.02 | 25.03 | 24.02 | 24.51 | 1,699,924 | -0.31(-1.25%) |
Sep 09, 2005 | 24.87 | 25.04 | 24.82 | 24.82 | 1,649,305 | -0.05(-0.20%) |
Sep 08, 2005 | 25.19 | 25.32 | 24.87 | 24.87 | 1,409,989 | -0.32(-1.27%) |
Sep 07, 2005 | 25.05 | 25.42 | 24.95 | 25.19 | 1,348,199 | +0.18(+0.71%) |
Sep 06, 2005 | 24.74 | 25.15 | 24.57 | 25.01 | 594,130 | +0.42(+1.71%) |
Sep 02, 2005 | 24.81 | 24.83 | 24.55 | 24.59 | 565,611 | -0.10(-0.41%) |
Sep 01, 2005 | 24.70 | 25.08 | 24.65 | 24.69 | 674,456 | -0.08(-0.34%) |
Aug 31, 2005 | 24.66 | 24.81 | 24.25 | 24.78 | 933,378 | +0.16(+0.65%) |
Aug 30, 2005 | 24.91 | 24.97 | 24.47 | 24.62 | 930,526 | -0.45(-1.78%) |
Aug 29, 2005 | 24.62 | 25.06 | 24.60 | 25.06 | 576,306 | +0.37(+1.50%) |
Aug 26, 2005 | 25.01 | 25.03 | 24.65 | 24.69 | 862,914 | -0.27(-1.08%) |
Aug 25, 2005 | 25.07 | 25.25 | 24.94 | 24.96 | 962,134 | -0.09(-0.37%) |
Aug 24, 2005 | 25.16 | 25.53 | 25.05 | 25.05 | 1,232,225 | -0.16(-0.63%) |
Aug 23, 2005 | 24.87 | 25.37 | 24.68 | 25.21 | 1,914,287 | +0.36(+1.46%) |
Aug 22, 2005 | 24.81 | 24.89 | 24.61 | 24.85 | 1,364,122 | +0.08(+0.31%) |
Aug 19, 2005 | 24.74 | 24.85 | 24.58 | 24.78 | 874,678 | +0.21(+0.86%) |
Aug 18, 2005 | 24.95 | 24.99 | 24.50 | 24.57 | 1,269,655 | -0.42(-1.68%) |
Aug 17, 2005 | 24.91 | 25.13 | 24.83 | 24.99 | 1,138,234 | +0.08(+0.30%) |
Aug 16, 2005 | 25.12 | 25.18 | 24.78 | 24.91 | 718,065 | -0.30(-1.20%) |
Aug 15, 2005 | 24.96 | 25.36 | 24.91 | 25.21 | 766,308 | +0.29(+1.18%) |
Aug 12, 2005 | 25.10 | 25.16 | 24.70 | 24.92 | 1,289,975 | -0.29(-1.14%) |
Aug 11, 2005 | 25.08 | 25.26 | 24.88 | 25.20 | 1,654,295 | +0.07(+0.27%) |
Aug 10, 2005 | 25.57 | 25.60 | 24.99 | 25.14 | 1,342,852 | -0.35(-1.39%) |
Aug 09, 2005 | 25.75 | 25.87 | 25.38 | 25.49 | 1,271,200 | -0.08(-0.30%) |
Aug 08, 2005 | 25.63 | 25.81 | 25.50 | 25.57 | 1,052,798 | -0.03(-0.13%) |
Aug 05, 2005 | 25.79 | 25.97 | 25.42 | 25.60 | 892,383 | -0.28(-1.07%) |
Aug 04, 2005 | 26.10 | 26.19 | 25.69 | 25.88 | 1,087,733 | -0.32(-1.22%) |
Aug 03, 2005 | 26.09 | 26.35 | 26.09 | 26.20 | 1,105,794 | +0.01(+0.03%) |
Aug 02, 2005 | 26.37 | 26.38 | 26.11 | 26.19 | 1,292,470 | -0.08(-0.32%) |
Aug 01, 2005 | 26.37 | 26.37 | 26.09 | 26.27 | 1,200,261 | +0.03(+0.10%) |
Jul 29, 2005 | 26.51 | 26.71 | 26.18 | 26.25 | 935,279 | -0.26(-0.98%) |
Jul 28, 2005 | 26.37 | 26.64 | 26.37 | 26.51 | 1,363,409 | +0.13(+0.48%) |
Jul 27, 2005 | 26.96 | 26.96 | 26.27 | 26.38 | 2,025,389 | -0.62(-2.31%) |
Jul 26, 2005 | 26.93 | 27.33 | 26.80 | 27.01 | 1,044,480 | +0.13(+0.50%) |
Jul 25, 2005 | 26.94 | 27.05 | 26.45 | 26.87 | 1,099,140 | +0.03(+0.09%) |
Jul 22, 2005 | 27.06 | 27.13 | 26.39 | 26.85 | 1,659,286 | -0.50(-1.82%) |
Jul 21, 2005 | 27.48 | 27.67 | 27.01 | 27.34 | 1,240,543 | -0.22(-0.79%) |
Jul 20, 2005 | 26.97 | 27.59 | 26.88 | 27.56 | 1,697,073 | +0.29(+1.08%) |
Jul 19, 2005 | 26.97 | 27.36 | 26.66 | 27.27 | 1,588,109 | +0.44(+1.63%) |
Jul 18, 2005 | 27.00 | 27.01 | 26.72 | 26.83 | 1,192,181 | -0.17(-0.62%) |
Jul 15, 2005 | 27.22 | 27.34 | 26.99 | 27.00 | 887,986 | -0.19(-0.71%) |
Jul 14, 2005 | 27.27 | 27.57 | 27.06 | 27.19 | 1,842,753 | -0.08(-0.28%) |
Jul 13, 2005 | 27.06 | 27.49 | 27.00 | 27.27 | 1,993,781 | +0.26(+0.97%) |
Jul 12, 2005 | 26.95 | 27.16 | 26.58 | 27.01 | 1,710,856 | +0.06(+0.22%) |
Jul 11, 2005 | 26.85 | 26.97 | 26.77 | 26.95 | 1,051,134 | +0.07(+0.25%) |
Jul 08, 2005 | 26.72 | 26.90 | 26.42 | 26.88 | 1,403,929 | +0.20(+0.76%) |
Jul 07, 2005 | 26.40 | 26.89 | 26.33 | 26.68 | 1,770,151 | -0.02(-0.06%) |
Jul 06, 2005 | 26.26 | 26.93 | 26.26 | 26.69 | 2,570,444 | +0.29(+1.08%) |
Jul 05, 2005 | 25.82 | 26.48 | 25.58 | 26.41 | 1,268,111 | +0.60(+2.32%) |
Jul 01, 2005 | 25.79 | 26.09 | 25.71 | 25.81 | 879,312 | -0.05(-0.20%) |
Jun 30, 2005 | 26.30 | 26.34 | 25.86 | 25.86 | 1,195,270 | -0.31(-1.19%) |
Jun 29, 2005 | 26.26 | 26.39 | 26.09 | 26.17 | 1,100,685 | -0.13(-0.51%) |
Jun 28, 2005 | 26.21 | 26.62 | 26.21 | 26.31 | 4,308,750 | +0.19(+0.71%) |
Jun 27, 2005 | 26.00 | 26.13 | 25.95 | 26.12 | 2,207,074 | -0.09(-0.35%) |
Jun 24, 2005 | 26.09 | 26.21 | 25.97 | 26.21 | 2,993,227 | -0.13(-0.48%) |
Jun 23, 2005 | 26.13 | 26.47 | 26.13 | 26.34 | 3,582,485 | -0.10(-0.38%) |
Jun 22, 2005 | 25.12 | 26.53 | 25.12 | 26.44 | 9,873,015 | +2.51(+10.48%) |
Jun 21, 2005 | 23.95 | 24.38 | 23.82 | 23.93 | 2,478,591 | -0.19(-0.77%) |
Jun 20, 2005 | 24.20 | 24.31 | 24.08 | 24.12 | 1,605,220 | -0.25(-1.04%) |
Jun 17, 2005 | 24.24 | 24.40 | 24.06 | 24.37 | 1,810,551 | +0.26(+1.08%) |
Jun 16, 2005 | 24.33 | 24.51 | 24.04 | 24.11 | 1,489,484 | -0.23(-0.93%) |
Jun 15, 2005 | 24.42 | 24.49 | 23.94 | 24.34 | 2,995,603 | -0.29(-1.20%) |
Jun 14, 2005 | 24.67 | 24.83 | 24.57 | 24.63 | 617,182 | -0.03(-0.10%) |
Jun 13, 2005 | 24.36 | 24.70 | 24.32 | 24.66 | 1,058,739 | +0.21(+0.86%) |
Jun 10, 2005 | 24.50 | 24.70 | 24.34 | 24.45 | 784,608 | -0.23(-0.92%) |
Jun 09, 2005 | 24.70 | 24.77 | 24.49 | 24.67 | 1,290,450 | -0.08(-0.34%) |
Jun 08, 2005 | 24.67 | 24.85 | 24.50 | 24.76 | 741,949 | +0.19(+0.75%) |
Jun 07, 2005 | 24.78 | 24.98 | 24.51 | 24.57 | 877,767 | -0.10(-0.41%) |
Jun 06, 2005 | 24.70 | 24.83 | 24.51 | 24.67 | 965,223 | +0.02(+0.07%) |
Jun 03, 2005 | 25.08 | 25.21 | 24.62 | 24.66 | 1,215,946 | -0.57(-2.27%) |
Jun 02, 2005 | 24.78 | 25.23 | 24.62 | 25.23 | 1,618,291 | +0.44(+1.77%) |