Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.38 | 23.58 | 23.16 | 23.24 | 13,939,000 | -0.06(-0.26%) |
Apr 27, 2006 | 23.05 | 23.36 | 22.91 | 23.30 | 22,468,800 | +0.24(+1.04%) |
Apr 26, 2006 | 22.58 | 23.08 | 22.55 | 23.06 | 26,533,400 | +0.62(+2.76%) |
Apr 25, 2006 | 22.09 | 22.48 | 21.70 | 22.44 | 18,392,500 | +0.36(+1.63%) |
Apr 24, 2006 | 22.45 | 22.45 | 22.03 | 22.08 | 8,807,400 | -0.41(-1.82%) |
Apr 21, 2006 | 22.79 | 22.80 | 22.40 | 22.49 | 34,046,700 | +0.23(+1.03%) |
Apr 20, 2006 | 21.98 | 22.55 | 21.87 | 22.26 | 21,037,700 | +0.47(+2.16%) |
Apr 19, 2006 | 21.74 | 21.87 | 21.66 | 21.79 | 11,660,900 | +0.05(+0.23%) |
Apr 18, 2006 | 21.48 | 21.96 | 21.43 | 21.74 | 16,259,000 | +0.26(+1.21%) |
Apr 17, 2006 | 21.55 | 21.87 | 21.25 | 21.48 | 8,555,100 | -0.07(-0.32%) |
Apr 13, 2006 | 22.16 | 21.76 | 21.28 | 21.55 | 25,923,200 | -0.61(-2.75%) |
Apr 12, 2006 | 21.30 | 22.18 | 21.30 | 22.16 | 20,231,200 | +0.80(+3.75%) |
Apr 11, 2006 | 21.50 | 21.60 | 21.20 | 21.36 | 18,261,800 | -0.17(-0.79%) |
Apr 10, 2006 | 21.51 | 21.65 | 21.33 | 21.53 | 12,519,100 | -0.04(-0.19%) |
Apr 07, 2006 | 21.98 | 22.00 | 21.50 | 21.57 | 15,261,400 | -0.36(-1.64%) |
Apr 06, 2006 | 22.25 | 22.42 | 21.90 | 21.93 | 19,487,400 | +0.24(+1.11%) |
Apr 05, 2006 | 21.75 | 22.00 | 21.50 | 21.69 | 26,631,800 | -0.45(-2.03%) |
Apr 04, 2006 | 22.31 | 22.75 | 22.10 | 22.14 | 13,678,600 | -0.49(-2.17%) |
Apr 03, 2006 | 22.98 | 23.25 | 22.61 | 22.63 | 8,353,400 | -0.42(-1.82%) |
Mar 31, 2006 | 23.32 | 23.32 | 23.01 | 23.05 | 9,462,400 | -0.27(-1.16%) |
Mar 30, 2006 | 23.00 | 23.46 | 23.00 | 23.32 | 7,110,400 | +0.07(+0.30%) |
Mar 29, 2006 | 23.52 | 23.90 | 23.12 | 23.25 | 9,012,400 | -0.29(-1.23%) |
Mar 28, 2006 | 23.43 | 23.66 | 23.37 | 23.54 | 6,330,300 | +0.11(+0.47%) |
Mar 27, 2006 | 23.60 | 23.70 | 23.38 | 23.43 | 6,483,400 | -0.06(-0.26%) |
Mar 24, 2006 | 23.60 | 23.96 | 23.45 | 23.49 | 8,719,600 | +0.02(+0.09%) |
Mar 23, 2006 | 23.54 | 23.60 | 23.20 | 23.47 | 9,867,600 | +0.00(+0.00%) |
Mar 22, 2006 | 23.57 | 23.61 | 23.40 | 23.47 | 7,683,800 | -0.10(-0.42%) |
Mar 21, 2006 | 23.59 | 23.79 | 23.40 | 23.57 | 12,107,500 | +0.07(+0.30%) |
Mar 20, 2006 | 22.70 | 23.59 | 22.65 | 23.50 | 15,758,200 | +0.88(+3.89%) |
Mar 17, 2006 | 22.65 | 22.72 | 22.51 | 22.62 | 10,355,300 | +0.12(+0.53%) |
Mar 16, 2006 | 22.85 | 22.88 | 22.50 | 22.50 | 8,428,800 | -0.28(-1.23%) |
Mar 15, 2006 | 22.95 | 22.96 | 22.55 | 22.78 | 10,295,500 | -0.17(-0.74%) |
Mar 14, 2006 | 22.75 | 23.05 | 22.66 | 22.95 | 9,363,200 | +0.19(+0.83%) |
Mar 13, 2006 | 23.00 | 23.01 | 22.73 | 22.76 | 6,946,600 | +0.14(+0.62%) |
Mar 10, 2006 | 22.58 | 22.76 | 22.49 | 22.62 | 10,453,800 | +0.11(+0.49%) |
Mar 09, 2006 | 22.96 | 23.46 | 22.51 | 22.51 | 12,671,700 | -0.45(-1.96%) |
Mar 08, 2006 | 23.29 | 23.30 | 22.76 | 22.96 | 10,731,300 | -0.37(-1.59%) |
Mar 07, 2006 | 23.59 | 23.80 | 23.30 | 23.33 | 5,818,900 | -0.39(-1.64%) |
Mar 06, 2006 | 23.63 | 23.95 | 23.54 | 23.72 | 6,147,100 | +0.19(+0.81%) |
Mar 03, 2006 | 23.75 | 23.77 | 23.42 | 23.53 | 6,225,500 | -0.27(-1.13%) |
Mar 02, 2006 | 23.97 | 23.98 | 23.20 | 23.80 | 10,746,700 | -0.20(-0.83%) |
Mar 01, 2006 | 24.37 | 24.37 | 23.85 | 24.00 | 8,705,300 | -0.42(-1.72%) |
Feb 28, 2006 | 24.93 | 24.85 | 24.25 | 24.42 | 9,279,900 | -0.51(-2.05%) |
Feb 27, 2006 | 24.60 | 25.00 | 24.55 | 24.93 | 8,361,800 | +0.63(+2.59%) |
Feb 24, 2006 | 24.25 | 24.44 | 24.06 | 24.30 | 3,416,600 | +0.10(+0.41%) |
Feb 23, 2006 | 24.16 | 24.57 | 23.93 | 24.20 | 5,343,700 | +0.07(+0.29%) |
Feb 22, 2006 | 24.34 | 24.40 | 23.99 | 24.13 | 7,853,100 | -0.24(-0.98%) |
Feb 21, 2006 | 24.45 | 24.50 | 24.05 | 24.37 | 7,386,100 | -0.08(-0.33%) |
Feb 17, 2006 | 24.59 | 24.60 | 24.03 | 24.45 | 8,747,400 | -0.13(-0.53%) |
Feb 16, 2006 | 23.59 | 24.74 | 23.50 | 24.58 | 28,362,300 | +1.97(+8.71%) |
Feb 15, 2006 | 22.06 | 22.69 | 21.88 | 22.61 | 12,629,600 | +0.58(+2.63%) |
Feb 14, 2006 | 21.75 | 22.03 | 21.39 | 22.03 | 8,794,600 | +0.26(+1.19%) |
Feb 13, 2006 | 21.86 | 21.95 | 21.68 | 21.77 | 4,641,700 | -0.09(-0.41%) |
Feb 10, 2006 | 22.09 | 22.14 | 21.68 | 21.86 | 6,688,800 | -0.11(-0.50%) |
Feb 09, 2006 | 22.35 | 22.49 | 21.73 | 21.97 | 10,139,500 | -0.26(-1.17%) |
Feb 08, 2006 | 22.36 | 23.36 | 22.05 | 22.23 | 13,827,100 | -0.03(-0.13%) |
Feb 07, 2006 | 21.55 | 22.28 | 21.52 | 22.26 | 12,201,300 | +0.64(+2.96%) |
Feb 06, 2006 | 21.77 | 21.97 | 21.30 | 21.62 | 6,588,900 | -0.18(-0.83%) |
Feb 03, 2006 | 21.70 | 21.95 | 21.31 | 21.80 | 7,259,600 | +0.06(+0.28%) |
Feb 02, 2006 | 22.01 | 22.26 | 21.72 | 21.74 | 8,777,100 | -0.15(-0.69%) |
Feb 01, 2006 | 21.95 | 22.37 | 21.53 | 21.89 | 11,453,100 | +0.02(+0.09%) |
Jan 31, 2006 | 20.80 | 21.96 | 20.57 | 21.87 | 21,375,800 | +0.97(+4.64%) |
Jan 30, 2006 | 21.69 | 21.82 | 20.64 | 20.90 | 23,030,400 | -0.73(-3.37%) |
Jan 27, 2006 | 22.00 | 22.10 | 21.44 | 21.63 | 30,975,300 | -1.52(-6.57%) |
Jan 26, 2006 | 23.54 | 23.83 | 23.14 | 23.15 | 10,167,500 | -0.39(-1.66%) |
Jan 25, 2006 | 23.89 | 23.90 | 23.40 | 23.54 | 20,330,800 | -0.46(-1.92%) |
Jan 24, 2006 | 23.45 | 24.00 | 23.28 | 24.00 | 8,389,500 | +0.66(+2.83%) |
Jan 23, 2006 | 23.59 | 23.75 | 23.28 | 23.34 | 6,191,200 | -0.25(-1.06%) |
Jan 20, 2006 | 23.90 | 24.02 | 23.05 | 23.59 | 11,474,700 | -0.36(-1.50%) |
Jan 19, 2006 | 24.05 | 24.35 | 23.87 | 23.95 | 6,375,600 | +0.02(+0.08%) |
Jan 18, 2006 | 23.89 | 24.31 | 23.72 | 23.93 | 8,740,700 | +0.03(+0.13%) |
Jan 17, 2006 | 24.00 | 24.32 | 23.70 | 23.90 | 17,883,000 | -1.30(-5.16%) |
Jan 13, 2006 | 25.00 | 25.34 | 24.79 | 25.20 | 8,096,200 | +0.15(+0.60%) |
Jan 12, 2006 | 25.41 | 25.42 | 24.97 | 25.05 | 6,744,900 | -0.36(-1.42%) |
Jan 11, 2006 | 26.00 | 26.40 | 25.15 | 25.41 | 14,097,300 | -1.07(-4.04%) |
Jan 10, 2006 | 25.88 | 26.56 | 25.47 | 26.48 | 15,307,100 | +0.60(+2.32%) |
Jan 09, 2006 | 26.21 | 26.36 | 25.67 | 25.88 | 16,834,300 | -0.36(-1.37%) |
Jan 06, 2006 | 26.17 | 26.26 | 25.96 | 26.24 | 7,728,700 | +0.37(+1.43%) |
Jan 05, 2006 | 25.40 | 25.89 | 25.22 | 25.87 | 7,098,300 | +0.56(+2.21%) |
Jan 04, 2006 | 24.60 | 25.38 | 24.56 | 25.31 | 9,083,200 | +0.85(+3.48%) |
Jan 03, 2006 | 24.56 | 24.67 | 24.06 | 24.46 | 3,967,900 | -0.03(-0.12%) |
Dec 30, 2005 | 24.35 | 24.64 | 24.26 | 24.49 | 3,969,500 | -0.25(-1.01%) |
Dec 29, 2005 | 24.75 | 24.95 | 24.51 | 24.74 | 2,962,500 | -0.06(-0.24%) |
Dec 28, 2005 | 25.07 | 25.10 | 24.78 | 24.80 | 3,082,700 | -0.27(-1.08%) |
Dec 27, 2005 | 25.78 | 25.78 | 25.07 | 25.07 | 5,189,900 | -0.77(-2.98%) |
Dec 23, 2005 | 25.46 | 25.84 | 25.31 | 25.84 | 2,483,200 | +0.45(+1.77%) |
Dec 22, 2005 | 25.48 | 25.50 | 25.16 | 25.39 | 3,610,000 | +0.03(+0.12%) |
Dec 21, 2005 | 25.26 | 25.56 | 25.20 | 25.36 | 3,467,200 | +0.20(+0.79%) |
Dec 20, 2005 | 25.60 | 25.70 | 25.14 | 25.16 | 3,440,400 | -0.45(-1.76%) |
Dec 19, 2005 | 25.52 | 25.69 | 25.25 | 25.61 | 3,930,000 | -0.03(-0.12%) |
Dec 16, 2005 | 25.56 | 25.74 | 25.50 | 25.64 | 3,779,600 | +0.08(+0.31%) |
Dec 15, 2005 | 25.30 | 25.62 | 25.30 | 25.56 | 5,126,200 | +0.26(+1.03%) |
Dec 14, 2005 | 25.60 | 25.77 | 25.29 | 25.30 | 4,879,800 | -0.30(-1.17%) |
Dec 13, 2005 | 25.88 | 26.02 | 25.30 | 25.60 | 6,665,300 | -0.27(-1.04%) |
Dec 12, 2005 | 26.40 | 26.41 | 25.70 | 25.87 | 3,920,900 | -0.30(-1.15%) |
Dec 09, 2005 | 26.21 | 26.33 | 25.96 | 26.17 | 5,547,000 | +0.17(+0.65%) |
Dec 08, 2005 | 25.95 | 26.21 | 25.68 | 26.00 | 4,329,300 | +0.19(+0.74%) |
Dec 07, 2005 | 26.21 | 26.55 | 25.74 | 25.81 | 9,289,700 | -0.53(-2.01%) |
Dec 06, 2005 | 27.00 | 27.00 | 26.16 | 26.34 | 16,851,200 | -0.01(-0.04%) |
Dec 05, 2005 | 25.84 | 27.73 | 25.51 | 26.35 | 38,371,600 | -0.98(-3.59%) |
Dec 02, 2005 | 26.90 | 27.82 | 26.88 | 27.33 | 9,290,000 | +0.65(+2.44%) |
Dec 01, 2005 | 26.50 | 27.20 | 26.38 | 26.68 | 6,928,100 | +0.20(+0.76%) |
Nov 30, 2005 | 26.09 | 26.63 | 25.96 | 26.48 | 3,856,100 | +0.03(+0.11%) |
Nov 29, 2005 | 26.37 | 26.67 | 26.19 | 26.45 | 3,324,100 | +0.08(+0.30%) |
Nov 28, 2005 | 26.49 | 26.75 | 26.20 | 26.37 | 4,235,500 | -0.20(-0.75%) |
Nov 25, 2005 | 26.60 | 26.61 | 26.30 | 26.57 | 1,060,300 | +0.27(+1.03%) |
Nov 23, 2005 | 25.84 | 26.55 | 25.84 | 26.30 | 2,176,400 | +0.33(+1.27%) |
Nov 22, 2005 | 26.11 | 26.25 | 25.75 | 25.97 | 2,860,800 | -0.29(-1.10%) |
Nov 21, 2005 | 26.05 | 26.36 | 25.90 | 26.26 | 2,478,200 | +0.16(+0.61%) |
Nov 18, 2005 | 26.00 | 26.16 | 25.60 | 26.10 | 2,758,700 | +0.16(+0.62%) |
Nov 17, 2005 | 25.00 | 26.07 | 25.00 | 25.94 | 4,122,200 | +0.94(+3.76%) |
Nov 16, 2005 | 25.07 | 25.19 | 24.87 | 25.00 | 2,037,000 | -0.08(-0.32%) |
Nov 15, 2005 | 24.94 | 25.24 | 24.92 | 25.08 | 2,263,900 | +0.06(+0.24%) |
Nov 14, 2005 | 25.32 | 25.36 | 24.82 | 25.02 | 4,174,200 | -0.43(-1.69%) |
Nov 11, 2005 | 25.93 | 25.93 | 25.40 | 25.45 | 3,099,800 | -0.52(-2.00%) |
Nov 10, 2005 | 25.85 | 26.06 | 25.36 | 25.97 | 2,121,900 | +0.07(+0.27%) |
Nov 09, 2005 | 25.30 | 26.07 | 25.27 | 25.90 | 3,253,600 | +0.60(+2.37%) |
Nov 08, 2005 | 25.50 | 25.56 | 25.18 | 25.30 | 2,032,000 | -0.30(-1.17%) |
Nov 07, 2005 | 25.56 | 25.65 | 25.35 | 25.60 | 2,383,900 | +0.04(+0.16%) |
Nov 04, 2005 | 25.72 | 25.72 | 25.29 | 25.56 | 2,059,800 | -0.06(-0.23%) |
Nov 03, 2005 | 25.32 | 25.69 | 25.28 | 25.62 | 2,177,900 | +0.33(+1.30%) |
Nov 02, 2005 | 25.17 | 25.38 | 25.16 | 25.29 | 2,480,400 | +0.00(+0.00%) |
Nov 01, 2005 | 25.20 | 25.47 | 25.06 | 25.29 | 3,070,200 | +0.17(+0.68%) |
Oct 31, 2005 | 24.59 | 25.16 | 24.47 | 25.12 | 3,755,800 | +0.53(+2.16%) |
Oct 28, 2005 | 24.53 | 24.64 | 24.10 | 24.59 | 3,071,300 | +0.31(+1.28%) |
Oct 27, 2005 | 24.40 | 24.63 | 24.22 | 24.28 | 2,966,600 | -0.05(-0.21%) |
Oct 26, 2005 | 24.31 | 24.60 | 24.16 | 24.33 | 3,501,100 | -0.02(-0.08%) |
Oct 25, 2005 | 24.75 | 24.85 | 24.06 | 24.35 | 4,129,700 | -0.30(-1.22%) |
Oct 24, 2005 | 24.28 | 24.94 | 24.25 | 24.65 | 3,897,900 | +0.76(+3.18%) |
Oct 21, 2005 | 23.73 | 24.05 | 23.58 | 23.89 | 2,839,600 | +0.15(+0.63%) |
Oct 20, 2005 | 23.90 | 24.15 | 23.58 | 23.74 | 4,279,500 | +0.01(+0.04%) |
Oct 19, 2005 | 23.12 | 23.84 | 22.80 | 23.73 | 5,387,300 | +0.78(+3.40%) |
Oct 18, 2005 | 23.51 | 23.62 | 22.92 | 22.95 | 6,066,600 | -0.62(-2.63%) |
Oct 17, 2005 | 23.60 | 23.70 | 23.17 | 23.57 | 6,329,100 | -0.29(-1.22%) |
Oct 14, 2005 | 24.20 | 24.40 | 23.42 | 23.86 | 8,608,800 | -0.44(-1.81%) |
Oct 13, 2005 | 23.50 | 24.49 | 23.42 | 24.30 | 5,082,300 | +0.82(+3.49%) |
Oct 12, 2005 | 23.47 | 23.67 | 23.08 | 23.48 | 5,222,800 | +0.01(+0.04%) |
Oct 11, 2005 | 23.76 | 24.05 | 23.22 | 23.47 | 4,058,400 | -0.33(-1.39%) |
Oct 10, 2005 | 23.66 | 23.86 | 23.55 | 23.80 | 2,282,200 | +0.20(+0.85%) |
Oct 07, 2005 | 23.82 | 23.95 | 23.52 | 23.60 | 3,225,200 | -0.02(-0.08%) |
Oct 06, 2005 | 23.85 | 24.18 | 23.49 | 23.62 | 5,357,700 | -0.18(-0.76%) |
Oct 05, 2005 | 24.10 | 24.30 | 23.72 | 23.80 | 4,012,900 | -0.18(-0.75%) |
Oct 04, 2005 | 23.49 | 24.13 | 23.47 | 23.98 | 5,358,600 | +0.61(+2.61%) |
Oct 03, 2005 | 23.32 | 23.45 | 23.15 | 23.37 | 3,053,200 | +0.00(+0.00%) |
Sep 30, 2005 | 23.27 | 23.38 | 23.05 | 23.37 | 2,654,400 | +0.02(+0.09%) |
Sep 29, 2005 | 23.05 | 23.44 | 22.89 | 23.35 | 3,541,400 | +0.30(+1.30%) |
Sep 28, 2005 | 23.55 | 23.70 | 22.90 | 23.05 | 5,805,400 | -0.55(-2.33%) |
Sep 27, 2005 | 23.15 | 23.78 | 23.13 | 23.60 | 6,642,000 | +0.01(+0.04%) |
Sep 26, 2005 | 24.53 | 24.58 | 23.54 | 23.59 | 4,306,900 | -0.77(-3.16%) |
Sep 23, 2005 | 24.30 | 24.63 | 23.79 | 24.36 | 6,513,600 | +0.57(+2.40%) |
Sep 22, 2005 | 23.17 | 24.00 | 23.11 | 23.79 | 5,284,400 | +0.62(+2.68%) |
Sep 21, 2005 | 23.65 | 23.66 | 23.14 | 23.17 | 4,334,300 | -0.48(-2.03%) |
Sep 20, 2005 | 23.99 | 24.06 | 23.36 | 23.65 | 5,763,000 | -0.28(-1.17%) |
Sep 19, 2005 | 24.26 | 24.32 | 23.76 | 23.93 | 5,661,100 | -0.27(-1.12%) |
Sep 16, 2005 | 24.51 | 24.70 | 24.12 | 24.20 | 19,003,700 | -0.38(-1.55%) |
Sep 15, 2005 | 24.98 | 25.20 | 24.55 | 24.58 | 3,216,100 | -0.40(-1.60%) |
Sep 14, 2005 | 25.11 | 25.20 | 24.92 | 24.98 | 4,198,000 | -0.02(-0.08%) |
Sep 13, 2005 | 25.03 | 25.40 | 24.86 | 25.00 | 4,878,200 | -0.04(-0.16%) |
Sep 12, 2005 | 25.00 | 25.16 | 24.93 | 25.04 | 3,592,400 | -0.06(-0.24%) |
Sep 09, 2005 | 25.18 | 25.28 | 24.90 | 25.10 | 3,984,000 | -0.08(-0.32%) |
Sep 08, 2005 | 24.50 | 25.47 | 24.21 | 25.18 | 11,833,100 | +0.92(+3.79%) |
Sep 07, 2005 | 26.19 | 26.40 | 24.12 | 24.26 | 17,055,600 | -1.95(-7.44%) |
Sep 06, 2005 | 26.31 | 26.39 | 26.12 | 26.21 | 3,729,900 | -0.13(-0.49%) |
Sep 02, 2005 | 26.48 | 26.67 | 26.32 | 26.34 | 1,260,400 | -0.11(-0.42%) |
Sep 01, 2005 | 26.45 | 27.04 | 26.32 | 26.45 | 2,496,900 | -0.43(-1.60%) |
Aug 31, 2005 | 26.55 | 26.92 | 26.30 | 26.88 | 2,252,500 | +0.28(+1.05%) |
Aug 30, 2005 | 26.59 | 26.75 | 26.40 | 26.60 | 3,259,700 | +0.07(+0.26%) |
Aug 29, 2005 | 26.05 | 26.56 | 25.80 | 26.53 | 3,011,600 | +0.30(+1.14%) |
Aug 26, 2005 | 26.54 | 26.64 | 26.23 | 26.23 | 2,527,100 | -0.35(-1.32%) |
Aug 25, 2005 | 26.40 | 26.71 | 26.40 | 26.58 | 2,714,800 | +0.20(+0.76%) |
Aug 24, 2005 | 26.01 | 26.73 | 26.01 | 26.38 | 5,876,600 | +0.46(+1.77%) |
Aug 23, 2005 | 26.47 | 26.69 | 25.70 | 25.92 | 15,844,300 | -1.23(-4.53%) |
Aug 22, 2005 | 27.56 | 27.61 | 26.83 | 27.15 | 4,209,400 | -0.41(-1.49%) |
Aug 19, 2005 | 27.70 | 27.79 | 27.52 | 27.56 | 2,439,900 | +0.04(+0.15%) |
Aug 18, 2005 | 27.54 | 27.77 | 27.41 | 27.52 | 3,620,200 | +0.00(+0.00%) |
Aug 17, 2005 | 27.89 | 27.95 | 27.49 | 27.52 | 4,405,700 | -0.51(-1.82%) |
Aug 16, 2005 | 28.35 | 28.40 | 27.85 | 28.03 | 3,078,600 | -0.37(-1.30%) |
Aug 15, 2005 | 28.38 | 28.50 | 28.11 | 28.40 | 1,989,800 | +0.09(+0.32%) |
Aug 12, 2005 | 28.62 | 28.66 | 27.90 | 28.31 | 2,497,300 | -0.32(-1.12%) |
Aug 11, 2005 | 28.71 | 28.79 | 28.46 | 28.63 | 1,472,200 | +0.05(+0.17%) |
Aug 10, 2005 | 28.99 | 28.99 | 28.39 | 28.58 | 2,545,900 | -0.24(-0.83%) |
Aug 09, 2005 | 28.95 | 29.35 | 28.74 | 28.82 | 3,698,600 | -0.03(-0.10%) |
Aug 08, 2005 | 28.80 | 29.00 | 28.65 | 28.85 | 3,507,200 | +0.17(+0.59%) |
Aug 05, 2005 | 27.95 | 28.77 | 27.85 | 28.68 | 4,681,800 | +0.73(+2.61%) |
Aug 04, 2005 | 28.40 | 28.43 | 27.91 | 27.95 | 2,518,000 | -0.45(-1.58%) |
Aug 03, 2005 | 28.50 | 28.69 | 28.29 | 28.40 | 2,135,300 | -0.33(-1.15%) |
Aug 02, 2005 | 28.56 | 28.80 | 28.43 | 28.73 | 2,104,800 | +0.31(+1.09%) |
Aug 01, 2005 | 28.81 | 28.85 | 28.30 | 28.42 | 2,951,100 | -0.53(-1.83%) |
Jul 29, 2005 | 28.67 | 29.15 | 28.65 | 28.95 | 2,182,000 | +0.17(+0.59%) |
Jul 28, 2005 | 28.88 | 28.99 | 28.66 | 28.78 | 2,431,400 | -0.10(-0.35%) |
Jul 27, 2005 | 28.30 | 28.97 | 28.26 | 28.88 | 3,889,900 | +0.62(+2.19%) |
Jul 26, 2005 | 28.29 | 28.37 | 28.05 | 28.26 | 2,155,000 | -0.07(-0.25%) |
Jul 25, 2005 | 28.43 | 28.68 | 28.23 | 28.33 | 1,633,400 | -0.10(-0.35%) |
Jul 22, 2005 | 28.35 | 28.53 | 28.08 | 28.43 | 2,313,500 | +0.24(+0.85%) |
Jul 21, 2005 | 28.80 | 28.82 | 28.15 | 28.19 | 2,856,500 | -0.64(-2.22%) |
Jul 20, 2005 | 28.30 | 28.89 | 28.05 | 28.83 | 6,164,900 | +0.51(+1.80%) |
Jul 19, 2005 | 27.50 | 28.45 | 27.39 | 28.32 | 8,202,100 | +1.15(+4.23%) |
Jul 18, 2005 | 27.41 | 27.58 | 27.16 | 27.17 | 2,898,400 | -0.49(-1.77%) |
Jul 15, 2005 | 27.39 | 27.74 | 27.39 | 27.66 | 2,860,800 | +0.21(+0.77%) |
Jul 14, 2005 | 27.55 | 27.78 | 27.33 | 27.45 | 3,463,900 | -0.03(-0.11%) |
Jul 13, 2005 | 27.50 | 27.94 | 27.10 | 27.48 | 8,020,300 | -0.38(-1.36%) |
Jul 12, 2005 | 27.89 | 28.06 | 27.73 | 27.86 | 2,174,100 | -0.11(-0.39%) |
Jul 11, 2005 | 27.65 | 28.06 | 27.58 | 27.97 | 4,337,100 | +0.17(+0.61%) |
Jul 08, 2005 | 27.85 | 27.97 | 27.52 | 27.80 | 3,289,000 | +0.00(+0.00%) |
Jul 07, 2005 | 27.70 | 27.94 | 27.50 | 27.80 | 2,482,200 | -0.20(-0.71%) |
Jul 06, 2005 | 28.62 | 28.68 | 27.90 | 28.00 | 5,968,800 | -0.60(-2.10%) |
Jul 05, 2005 | 28.99 | 29.04 | 28.30 | 28.60 | 9,693,400 | +1.71(+6.36%) |
Jul 01, 2005 | 26.99 | 27.10 | 26.80 | 26.89 | 4,021,200 | -0.11(-0.41%) |
Jun 30, 2005 | 27.46 | 27.48 | 26.96 | 27.00 | 3,852,500 | -0.49(-1.78%) |
Jun 29, 2005 | 27.71 | 27.78 | 27.45 | 27.49 | 3,296,500 | -0.22(-0.79%) |
Jun 28, 2005 | 27.50 | 28.00 | 27.43 | 27.71 | 3,022,100 | +0.19(+0.69%) |
Jun 27, 2005 | 27.40 | 27.97 | 27.36 | 27.52 | 2,485,700 | +0.01(+0.04%) |
Jun 24, 2005 | 27.75 | 27.80 | 27.26 | 27.51 | 4,613,200 | -0.30(-1.08%) |
Jun 23, 2005 | 28.25 | 28.33 | 27.69 | 27.81 | 3,215,700 | -0.48(-1.70%) |
Jun 22, 2005 | 28.65 | 28.65 | 28.20 | 28.29 | 4,790,800 | -0.41(-1.43%) |
Jun 21, 2005 | 28.67 | 28.85 | 27.59 | 28.70 | 5,910,700 | +0.08(+0.28%) |
Jun 20, 2005 | 29.00 | 29.01 | 28.60 | 28.62 | 3,636,700 | -0.38(-1.31%) |
Jun 17, 2005 | 29.23 | 29.24 | 28.80 | 29.00 | 4,353,400 | -0.04(-0.14%) |
Jun 16, 2005 | 28.98 | 29.09 | 28.84 | 29.04 | 4,388,500 | +0.13(+0.45%) |
Jun 15, 2005 | 28.87 | 29.04 | 28.78 | 28.91 | 4,877,000 | +0.02(+0.07%) |
Jun 14, 2005 | 28.60 | 28.91 | 28.56 | 28.89 | 3,407,100 | +0.19(+0.66%) |
Jun 13, 2005 | 28.50 | 28.85 | 28.42 | 28.70 | 3,330,000 | +0.10(+0.35%) |
Jun 10, 2005 | 28.00 | 28.83 | 28.00 | 28.60 | 3,410,000 | +0.06(+0.21%) |
Jun 09, 2005 | 28.16 | 28.70 | 27.92 | 28.54 | 6,849,800 | +0.49(+1.75%) |
Jun 08, 2005 | 27.97 | 28.37 | 27.91 | 28.05 | 5,820,400 | +0.07(+0.25%) |
Jun 07, 2005 | 28.11 | 28.20 | 27.95 | 27.98 | 3,275,300 | +0.12(+0.43%) |
Jun 06, 2005 | 27.72 | 27.86 | 27.51 | 27.86 | 2,173,400 | +0.06(+0.22%) |
Jun 03, 2005 | 27.94 | 27.94 | 27.45 | 27.80 | 4,811,500 | -0.05(-0.18%) |
Jun 02, 2005 | 27.35 | 28.25 | 27.23 | 27.85 | 5,580,600 | +0.55(+2.01%) |
Jun 01, 2005 | 27.16 | 27.40 | 27.15 | 27.30 | 6,630,700 | +0.21(+0.78%) |
May 31, 2005 | 27.95 | 28.00 | 26.50 | 27.09 | 11,984,000 | -0.86(-3.08%) |
May 27, 2005 | 28.20 | 28.49 | 27.80 | 27.95 | 6,410,300 | -0.21(-0.75%) |
May 26, 2005 | 29.30 | 29.40 | 27.99 | 28.16 | 12,457,800 | -1.30(-4.41%) |
May 25, 2005 | 29.85 | 30.09 | 29.39 | 29.46 | 9,214,100 | -1.14(-3.73%) |
May 24, 2005 | 30.65 | 30.80 | 30.32 | 30.60 | 4,737,100 | -0.10(-0.33%) |
May 23, 2005 | 30.15 | 30.81 | 30.05 | 30.70 | 3,569,600 | +0.38(+1.25%) |
May 20, 2005 | 30.22 | 30.45 | 30.08 | 30.32 | 3,987,200 | -0.04(-0.13%) |
May 19, 2005 | 30.57 | 30.60 | 30.25 | 30.36 | 3,196,900 | -0.24(-0.78%) |
May 18, 2005 | 30.90 | 30.92 | 30.53 | 30.60 | 2,701,800 | -0.20(-0.65%) |
May 17, 2005 | 30.54 | 30.90 | 30.31 | 30.80 | 3,243,600 | +0.05(+0.16%) |
May 16, 2005 | 30.26 | 30.85 | 30.16 | 30.75 | 2,467,800 | +0.45(+1.49%) |
May 13, 2005 | 30.68 | 30.72 | 30.01 | 30.30 | 3,316,100 | -0.06(-0.20%) |
May 12, 2005 | 29.00 | 30.55 | 29.00 | 30.36 | 3,449,300 | -0.06(-0.20%) |
May 11, 2005 | 29.72 | 30.49 | 29.61 | 30.42 | 4,433,400 | +0.67(+2.25%) |
May 10, 2005 | 29.37 | 29.83 | 29.32 | 29.75 | 2,802,400 | +0.25(+0.85%) |
May 09, 2005 | 29.57 | 29.57 | 29.19 | 29.50 | 3,159,600 | -0.11(-0.37%) |
May 06, 2005 | 29.60 | 29.97 | 29.51 | 29.61 | 3,211,300 | +0.11(+0.37%) |
May 05, 2005 | 29.35 | 29.75 | 29.15 | 29.50 | 3,056,600 | +0.14(+0.48%) |
May 04, 2005 | 29.82 | 29.95 | 29.00 | 29.36 | 5,290,200 | -0.48(-1.61%) |
May 03, 2005 | 29.43 | 30.00 | 29.37 | 29.84 | 2,975,300 | +0.48(+1.63%) |