Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.63 | 27.97 | 27.63 | 27.87 | 7,421,859 | +0.70(+2.58%) |
Apr 27, 2006 | 27.04 | 27.33 | 26.89 | 27.17 | 7,705,792 | +1.17(+4.48%) |
Apr 26, 2006 | 26.11 | 26.24 | 25.85 | 26.00 | 2,323,923 | +0.05(+0.19%) |
Apr 25, 2006 | 26.15 | 26.17 | 25.94 | 25.95 | 1,812,395 | +0.03(+0.13%) |
Apr 24, 2006 | 25.82 | 25.93 | 25.72 | 25.92 | 1,845,054 | -0.05(-0.21%) |
Apr 21, 2006 | 26.27 | 26.17 | 25.94 | 25.97 | 1,755,649 | -0.06(-0.24%) |
Apr 20, 2006 | 25.95 | 26.18 | 25.94 | 26.03 | 2,012,230 | -0.06(-0.23%) |
Apr 19, 2006 | 26.14 | 26.11 | 25.84 | 26.09 | 1,978,754 | +0.21(+0.81%) |
Apr 18, 2006 | 25.83 | 25.89 | 25.68 | 25.88 | 2,652,151 | +0.22(+0.86%) |
Apr 17, 2006 | 25.67 | 25.81 | 25.63 | 25.66 | 1,585,616 | +0.04(+0.17%) |
Apr 13, 2006 | 25.49 | 25.71 | 25.53 | 25.62 | 1,666,856 | +0.13(+0.50%) |
Apr 12, 2006 | 25.70 | 25.71 | 25.39 | 25.49 | 1,965,486 | +0.09(+0.35%) |
Apr 11, 2006 | 25.76 | 25.80 | 25.35 | 25.40 | 1,645,831 | -0.15(-0.58%) |
Apr 10, 2006 | 25.72 | 25.80 | 25.47 | 25.55 | 2,400,469 | +0.33(+1.30%) |
Apr 07, 2006 | 25.45 | 25.54 | 25.15 | 25.22 | 2,001,003 | -0.19(-0.75%) |
Apr 06, 2006 | 25.48 | 25.52 | 25.31 | 25.41 | 2,959,149 | -0.24(-0.92%) |
Apr 05, 2006 | 25.63 | 25.79 | 25.59 | 25.65 | 2,064,893 | -0.12(-0.48%) |
Apr 04, 2006 | 25.86 | 25.90 | 25.67 | 25.77 | 2,726,859 | -0.12(-0.45%) |
Apr 03, 2006 | 26.03 | 26.10 | 25.89 | 25.89 | 2,199,409 | +0.26(+1.01%) |
Mar 31, 2006 | 25.88 | 25.89 | 25.60 | 25.63 | 2,194,714 | -0.16(-0.61%) |
Mar 30, 2006 | 25.70 | 25.90 | 25.66 | 25.78 | 2,293,917 | +0.18(+0.71%) |
Mar 29, 2006 | 25.65 | 25.67 | 25.51 | 25.60 | 2,709,917 | -0.19(-0.74%) |
Mar 28, 2006 | 25.87 | 25.97 | 25.72 | 25.79 | 2,037,745 | -0.27(-1.03%) |
Mar 27, 2006 | 26.15 | 26.21 | 26.00 | 26.06 | 1,506,825 | -0.25(-0.93%) |
Mar 24, 2006 | 26.21 | 26.35 | 26.17 | 26.31 | 1,894,860 | +0.34(+1.30%) |
Mar 23, 2006 | 26.16 | 26.20 | 25.88 | 25.97 | 2,202,063 | -0.48(-1.83%) |
Mar 22, 2006 | 26.43 | 26.47 | 26.31 | 26.45 | 2,257,584 | +0.18(+0.67%) |
Mar 21, 2006 | 26.23 | 26.37 | 26.14 | 26.28 | 2,671,542 | -0.34(-1.27%) |
Mar 20, 2006 | 26.60 | 26.69 | 26.53 | 26.62 | 2,125,925 | -0.07(-0.26%) |
Mar 17, 2006 | 26.63 | 26.69 | 26.51 | 26.69 | 1,964,261 | -0.02(-0.09%) |
Mar 16, 2006 | 26.50 | 26.76 | 26.50 | 26.71 | 3,329,018 | -0.08(-0.29%) |
Mar 15, 2006 | 26.84 | 26.88 | 26.63 | 26.79 | 2,353,317 | -0.13(-0.47%) |
Mar 14, 2006 | 26.77 | 26.93 | 26.75 | 26.92 | 2,686,851 | +0.14(+0.53%) |
Mar 13, 2006 | 26.70 | 26.81 | 26.49 | 26.77 | 3,891,577 | +0.12(+0.46%) |
Mar 10, 2006 | 26.42 | 26.73 | 26.37 | 26.65 | 3,437,406 | +0.20(+0.74%) |
Mar 09, 2006 | 26.50 | 26.77 | 26.38 | 26.45 | 3,686,026 | +0.20(+0.76%) |
Mar 08, 2006 | 26.08 | 26.28 | 25.96 | 26.25 | 4,249,606 | +0.61(+2.39%) |
Mar 07, 2006 | 25.30 | 25.71 | 25.30 | 25.64 | 2,416,390 | +0.14(+0.54%) |
Mar 06, 2006 | 25.61 | 25.64 | 25.42 | 25.50 | 1,760,956 | +0.02(+0.08%) |
Mar 03, 2006 | 25.43 | 25.70 | 25.37 | 25.48 | 2,045,093 | +0.18(+0.72%) |
Mar 02, 2006 | 25.17 | 25.31 | 24.96 | 25.30 | 2,259,829 | +0.13(+0.51%) |
Mar 01, 2006 | 25.22 | 25.24 | 25.09 | 25.18 | 2,907,303 | +0.28(+1.12%) |
Feb 28, 2006 | 25.07 | 25.06 | 24.81 | 24.90 | 2,301,674 | -0.18(-0.70%) |
Feb 27, 2006 | 24.78 | 25.12 | 24.78 | 25.07 | 2,603,161 | +0.04(+0.16%) |
Feb 24, 2006 | 25.14 | 25.14 | 24.94 | 25.03 | 3,117,344 | -0.30(-1.20%) |
Feb 23, 2006 | 25.18 | 25.49 | 25.12 | 25.34 | 2,761,968 | +0.36(+1.43%) |
Feb 22, 2006 | 25.23 | 25.38 | 24.90 | 24.98 | 3,273,292 | -0.01(-0.06%) |
Feb 21, 2006 | 25.23 | 25.27 | 24.99 | 24.99 | 1,973,038 | -0.10(-0.41%) |
Feb 17, 2006 | 24.93 | 25.16 | 24.84 | 25.10 | 1,747,076 | -0.04(-0.18%) |
Feb 16, 2006 | 24.85 | 25.15 | 24.84 | 25.14 | 2,185,733 | +0.09(+0.35%) |
Feb 15, 2006 | 25.06 | 25.16 | 24.94 | 25.05 | 2,165,117 | -0.27(-1.06%) |
Feb 14, 2006 | 25.13 | 25.35 | 25.08 | 25.32 | 2,310,043 | -0.23(-0.88%) |
Feb 13, 2006 | 25.43 | 25.62 | 25.40 | 25.55 | 3,633,567 | +0.31(+1.22%) |
Feb 10, 2006 | 25.67 | 25.70 | 25.16 | 25.24 | 2,489,262 | -0.16(-0.64%) |
Feb 09, 2006 | 25.34 | 25.70 | 25.30 | 25.40 | 5,115,285 | +0.44(+1.77%) |
Feb 08, 2006 | 24.98 | 25.09 | 24.81 | 24.96 | 3,358,207 | +0.31(+1.27%) |
Feb 07, 2006 | 24.54 | 24.78 | 24.54 | 24.65 | 2,159,197 | -0.09(-0.38%) |
Feb 06, 2006 | 24.87 | 24.95 | 24.57 | 24.74 | 1,702,781 | -0.23(-0.92%) |
Feb 03, 2006 | 25.12 | 25.19 | 24.93 | 24.97 | 4,589,876 | +0.03(+0.14%) |
Feb 02, 2006 | 25.07 | 25.19 | 24.89 | 24.94 | 2,442,314 | -0.18(-0.72%) |
Feb 01, 2006 | 25.22 | 25.33 | 25.09 | 25.12 | 1,966,302 | +0.01(+0.06%) |
Jan 31, 2006 | 25.11 | 25.13 | 24.94 | 25.10 | 1,786,063 | +0.02(+0.10%) |
Jan 30, 2006 | 25.25 | 25.29 | 25.03 | 25.08 | 1,587,453 | -0.48(-1.86%) |
Jan 27, 2006 | 25.75 | 25.80 | 25.47 | 25.55 | 2,710,121 | +0.51(+2.05%) |
Jan 26, 2006 | 25.07 | 25.32 | 25.02 | 25.04 | 1,699,924 | -0.08(-0.33%) |
Jan 25, 2006 | 25.18 | 25.22 | 25.00 | 25.12 | 2,026,722 | +0.12(+0.47%) |
Jan 24, 2006 | 25.09 | 25.13 | 24.93 | 25.00 | 2,987,726 | +0.16(+0.65%) |
Jan 23, 2006 | 24.80 | 24.94 | 24.75 | 24.84 | 1,874,243 | +0.27(+1.12%) |
Jan 20, 2006 | 24.84 | 24.84 | 24.54 | 24.57 | 2,150,012 | -0.29(-1.18%) |
Jan 19, 2006 | 24.73 | 24.93 | 24.69 | 24.86 | 1,536,014 | -0.02(-0.10%) |
Jan 18, 2006 | 25.03 | 25.04 | 24.82 | 24.89 | 4,144,891 | -0.15(-0.59%) |
Jan 17, 2006 | 25.08 | 25.15 | 25.00 | 25.03 | 3,198,992 | -0.25(-0.97%) |
Jan 13, 2006 | 25.09 | 25.34 | 25.09 | 25.28 | 4,055,078 | +0.11(+0.45%) |
Jan 12, 2006 | 25.07 | 25.26 | 25.07 | 25.17 | 2,843,004 | -0.14(-0.56%) |
Jan 11, 2006 | 25.34 | 25.53 | 25.31 | 25.31 | 3,109,179 | -0.25(-1.00%) |
Jan 10, 2006 | 25.59 | 25.74 | 25.48 | 25.56 | 1,285,761 | -0.29(-1.12%) |
Jan 09, 2006 | 25.96 | 25.99 | 25.68 | 25.85 | 2,932,205 | +0.17(+0.67%) |
Jan 06, 2006 | 25.80 | 25.81 | 25.39 | 25.68 | 2,113,678 | +0.23(+0.90%) |
Jan 05, 2006 | 25.82 | 25.86 | 25.37 | 25.45 | 2,989,155 | +0.00(+0.00%) |
Jan 04, 2006 | 25.62 | 25.66 | 25.35 | 25.45 | 3,267,985 | +0.49(+1.94%) |
Jan 03, 2006 | 24.71 | 25.03 | 24.51 | 24.97 | 3,222,670 | +0.24(+0.95%) |
Dec 30, 2005 | 24.81 | 24.86 | 24.71 | 24.73 | 1,205,950 | -0.21(-0.82%) |
Dec 29, 2005 | 24.98 | 25.01 | 24.88 | 24.94 | 1,390,067 | +0.00(+0.00%) |
Dec 28, 2005 | 25.11 | 25.11 | 24.81 | 24.94 | 1,602,762 | +0.08(+0.34%) |
Dec 27, 2005 | 25.11 | 25.13 | 24.85 | 24.85 | 1,175,740 | -0.18(-0.72%) |
Dec 23, 2005 | 24.96 | 25.12 | 24.74 | 25.03 | 2,577,442 | +0.06(+0.26%) |
Dec 22, 2005 | 24.99 | 25.04 | 24.92 | 24.97 | 2,185,529 | -0.11(-0.43%) |
Dec 21, 2005 | 25.08 | 25.11 | 24.93 | 25.08 | 2,856,068 | -0.32(-1.25%) |
Dec 20, 2005 | 25.67 | 25.69 | 25.30 | 25.40 | 2,340,049 | -0.06(-0.25%) |
Dec 19, 2005 | 25.74 | 25.77 | 25.40 | 25.46 | 3,863,204 | +0.18(+0.70%) |
Dec 16, 2005 | 25.24 | 25.48 | 25.24 | 25.28 | 3,397,602 | +0.47(+1.90%) |
Dec 15, 2005 | 25.15 | 25.18 | 24.78 | 24.81 | 2,195,735 | -0.41(-1.63%) |
Dec 14, 2005 | 25.19 | 25.33 | 25.11 | 25.23 | 2,088,367 | +0.00(+0.00%) |
Dec 13, 2005 | 25.09 | 25.27 | 25.06 | 25.23 | 3,529,261 | +0.23(+0.90%) |
Dec 12, 2005 | 24.99 | 25.03 | 24.80 | 25.00 | 1,553,364 | +0.18(+0.71%) |
Dec 09, 2005 | 24.81 | 24.95 | 24.75 | 24.82 | 1,722,377 | -0.00(-0.02%) |
Dec 08, 2005 | 24.63 | 24.96 | 24.37 | 24.83 | 2,965,069 | +0.25(+1.02%) |
Dec 07, 2005 | 24.49 | 24.64 | 24.44 | 24.58 | 1,654,405 | -0.16(-0.63%) |
Dec 06, 2005 | 24.81 | 24.91 | 24.69 | 24.74 | 1,824,642 | -0.24(-0.96%) |
Dec 05, 2005 | 25.00 | 25.08 | 24.89 | 24.98 | 4,800,326 | -0.03(-0.12%) |
Dec 02, 2005 | 24.91 | 25.04 | 24.85 | 25.00 | 1,607,048 | +0.28(+1.13%) |
Dec 01, 2005 | 24.54 | 24.76 | 24.54 | 24.73 | 2,418,432 | +0.44(+1.82%) |
Nov 30, 2005 | 24.38 | 24.42 | 24.22 | 24.28 | 3,655,612 | -0.18(-0.74%) |
Nov 29, 2005 | 24.68 | 24.68 | 24.37 | 24.47 | 2,321,270 | +0.24(+0.99%) |
Nov 28, 2005 | 24.37 | 24.38 | 24.10 | 24.23 | 2,811,570 | -0.04(-0.16%) |
Nov 25, 2005 | 24.29 | 24.40 | 24.10 | 24.27 | 1,627,869 | -0.45(-1.82%) |
Nov 23, 2005 | 24.72 | 24.78 | 24.62 | 24.72 | 1,442,731 | +0.11(+0.44%) |
Nov 22, 2005 | 24.27 | 24.62 | 24.24 | 24.61 | 3,210,423 | +0.52(+2.18%) |
Nov 21, 2005 | 24.15 | 24.23 | 24.00 | 24.08 | 9,890,709 | -0.37(-1.52%) |
Nov 18, 2005 | 25.41 | 25.46 | 24.19 | 24.46 | 11,626,150 | -1.04(-4.09%) |
Nov 17, 2005 | 25.39 | 25.57 | 25.31 | 25.50 | 1,625,623 | +0.10(+0.41%) |
Nov 16, 2005 | 25.39 | 25.44 | 25.25 | 25.40 | 1,665,427 | -0.24(-0.92%) |
Nov 15, 2005 | 25.96 | 25.87 | 25.62 | 25.63 | 2,571,727 | -0.33(-1.28%) |
Nov 14, 2005 | 26.11 | 26.16 | 25.91 | 25.96 | 2,000,799 | -0.26(-0.99%) |
Nov 11, 2005 | 26.29 | 26.34 | 26.17 | 26.22 | 2,541,721 | +0.08(+0.30%) |
Nov 10, 2005 | 26.30 | 26.36 | 26.09 | 26.15 | 2,931,593 | +0.09(+0.34%) |
Nov 09, 2005 | 25.90 | 26.09 | 25.83 | 26.06 | 1,551,119 | +0.05(+0.19%) |
Nov 08, 2005 | 26.04 | 26.08 | 25.93 | 26.01 | 1,712,375 | -0.13(-0.49%) |
Nov 07, 2005 | 25.79 | 26.19 | 25.98 | 26.14 | 2,516,818 | +0.35(+1.37%) |
Nov 04, 2005 | 25.81 | 25.87 | 25.55 | 25.78 | 2,015,904 | +0.10(+0.38%) |
Nov 03, 2005 | 25.65 | 25.87 | 25.52 | 25.69 | 2,868,928 | +0.23(+0.90%) |
Nov 02, 2005 | 25.20 | 25.48 | 25.20 | 25.46 | 2,044,685 | +0.04(+0.15%) |
Nov 01, 2005 | 25.46 | 25.49 | 25.30 | 25.42 | 4,384,530 | -0.05(-0.21%) |
Oct 31, 2005 | 25.67 | 25.73 | 25.36 | 25.47 | 6,015,869 | -0.20(-0.76%) |
Oct 28, 2005 | 25.76 | 25.84 | 25.53 | 25.67 | 5,983,210 | +0.51(+2.05%) |
Oct 27, 2005 | 25.31 | 25.57 | 25.08 | 25.15 | 5,366,559 | +0.97(+4.01%) |
Oct 26, 2005 | 24.45 | 24.52 | 24.16 | 24.18 | 2,511,307 | -0.21(-0.86%) |
Oct 25, 2005 | 24.60 | 24.66 | 24.38 | 24.39 | 2,805,446 | -0.59(-2.35%) |
Oct 24, 2005 | 24.74 | 24.98 | 24.74 | 24.98 | 1,766,263 | +0.53(+2.18%) |
Oct 21, 2005 | 24.85 | 24.93 | 24.45 | 24.45 | 2,130,416 | -0.31(-1.25%) |
Oct 20, 2005 | 24.76 | 24.99 | 24.75 | 24.75 | 2,317,800 | -0.74(-2.92%) |
Oct 19, 2005 | 25.21 | 25.52 | 25.19 | 25.50 | 2,396,182 | +0.42(+1.68%) |
Oct 18, 2005 | 24.94 | 25.23 | 24.82 | 25.08 | 1,721,969 | +0.23(+0.91%) |
Oct 17, 2005 | 24.94 | 24.96 | 24.80 | 24.85 | 2,073,058 | -0.46(-1.82%) |
Oct 14, 2005 | 25.25 | 25.40 | 25.11 | 25.31 | 2,255,338 | +0.59(+2.40%) |
Oct 13, 2005 | 24.69 | 24.85 | 24.56 | 24.72 | 2,378,424 | -0.13(-0.53%) |
Oct 12, 2005 | 25.01 | 25.08 | 24.78 | 24.85 | 2,111,841 | +0.29(+1.20%) |
Oct 11, 2005 | 24.79 | 24.85 | 24.50 | 24.56 | 2,809,732 | -0.42(-1.67%) |
Oct 10, 2005 | 25.03 | 25.09 | 24.90 | 24.98 | 1,460,897 | -0.35(-1.37%) |
Oct 07, 2005 | 25.25 | 25.38 | 25.16 | 25.32 | 2,371,279 | +0.14(+0.56%) |
Oct 06, 2005 | 25.37 | 25.41 | 25.05 | 25.18 | 3,217,159 | +0.22(+0.88%) |
Oct 05, 2005 | 25.25 | 25.32 | 24.96 | 24.96 | 1,262,695 | -0.11(-0.45%) |
Oct 04, 2005 | 25.15 | 25.24 | 25.06 | 25.07 | 1,033,263 | -0.04(-0.18%) |
Oct 03, 2005 | 25.34 | 25.39 | 25.03 | 25.12 | 2,566,420 | -0.00(-0.02%) |
Sep 30, 2005 | 25.07 | 25.16 | 24.93 | 25.12 | 2,087,550 | +0.20(+0.81%) |
Sep 29, 2005 | 24.75 | 24.94 | 24.70 | 24.92 | 2,166,750 | -0.02(-0.10%) |
Sep 28, 2005 | 24.77 | 24.98 | 24.75 | 24.95 | 1,384,352 | +0.05(+0.22%) |
Sep 27, 2005 | 24.99 | 25.01 | 24.78 | 24.89 | 1,476,002 | -0.20(-0.80%) |
Sep 26, 2005 | 24.99 | 25.15 | 24.95 | 25.09 | 2,669,909 | +0.27(+1.09%) |
Sep 23, 2005 | 24.82 | 24.89 | 24.72 | 24.82 | 2,132,049 | +0.45(+1.83%) |
Sep 22, 2005 | 24.34 | 24.45 | 24.24 | 24.38 | 1,194,315 | +0.05(+0.22%) |
Sep 21, 2005 | 24.45 | 24.48 | 24.27 | 24.32 | 1,368,430 | -0.09(-0.38%) |
Sep 20, 2005 | 24.56 | 24.61 | 24.37 | 24.42 | 1,768,917 | -0.08(-0.32%) |
Sep 19, 2005 | 24.55 | 24.58 | 24.45 | 24.50 | 1,999,370 | +0.17(+0.71%) |
Sep 16, 2005 | 24.38 | 24.38 | 24.17 | 24.32 | 1,926,294 | +0.01(+0.06%) |
Sep 15, 2005 | 24.37 | 24.38 | 24.25 | 24.31 | 1,242,487 | -0.19(-0.76%) |
Sep 14, 2005 | 24.65 | 24.67 | 24.39 | 24.50 | 1,948,135 | +0.21(+0.85%) |
Sep 13, 2005 | 24.49 | 24.49 | 24.27 | 24.29 | 1,910,169 | -0.32(-1.31%) |
Sep 12, 2005 | 24.49 | 24.76 | 24.46 | 24.61 | 1,798,106 | -0.15(-0.61%) |
Sep 09, 2005 | 24.70 | 24.84 | 24.69 | 24.76 | 4,235,113 | +0.24(+0.96%) |
Sep 08, 2005 | 24.74 | 24.79 | 24.43 | 24.53 | 2,602,345 | -0.21(-0.83%) |
Sep 07, 2005 | 24.67 | 24.81 | 24.62 | 24.74 | 2,514,573 | +0.14(+0.58%) |
Sep 06, 2005 | 24.59 | 24.77 | 24.55 | 24.59 | 1,974,671 | +0.29(+1.19%) |
Sep 02, 2005 | 24.24 | 24.40 | 24.21 | 24.30 | 1,165,125 | +0.08(+0.32%) |
Sep 01, 2005 | 24.23 | 24.27 | 23.99 | 24.23 | 1,652,159 | +0.36(+1.50%) |
Aug 31, 2005 | 23.49 | 23.88 | 23.47 | 23.87 | 1,722,377 | +0.33(+1.39%) |
Aug 30, 2005 | 23.42 | 23.55 | 23.39 | 23.54 | 1,975,692 | +0.22(+0.92%) |
Aug 29, 2005 | 23.03 | 23.36 | 23.03 | 23.32 | 891,398 | +0.08(+0.36%) |
Aug 26, 2005 | 23.37 | 23.38 | 23.21 | 23.24 | 1,147,775 | -0.19(-0.79%) |
Aug 25, 2005 | 23.45 | 23.54 | 23.34 | 23.43 | 1,291,885 | +0.25(+1.10%) |
Aug 24, 2005 | 23.33 | 23.36 | 23.13 | 23.17 | 1,416,807 | -0.14(-0.59%) |
Aug 23, 2005 | 23.46 | 23.49 | 23.31 | 23.31 | 3,081,010 | -0.35(-1.49%) |
Aug 22, 2005 | 23.69 | 23.73 | 23.54 | 23.66 | 1,741,360 | +0.04(+0.19%) |
Aug 19, 2005 | 23.61 | 23.78 | 23.61 | 23.62 | 1,999,778 | -0.04(-0.17%) |
Aug 18, 2005 | 23.70 | 23.76 | 23.63 | 23.66 | 2,430,475 | +0.19(+0.79%) |
Aug 17, 2005 | 23.61 | 23.66 | 23.45 | 23.47 | 2,014,883 | +0.07(+0.29%) |
Aug 16, 2005 | 23.52 | 23.54 | 23.40 | 23.40 | 1,584,187 | -0.03(-0.15%) |
Aug 15, 2005 | 23.40 | 23.55 | 23.35 | 23.44 | 3,336,570 | -0.02(-0.08%) |
Aug 12, 2005 | 23.36 | 23.54 | 23.35 | 23.46 | 3,870,144 | -0.01(-0.04%) |
Aug 11, 2005 | 23.34 | 23.56 | 23.33 | 23.47 | 947,940 | +0.13(+0.57%) |
Aug 10, 2005 | 23.36 | 23.50 | 23.33 | 23.33 | 2,665,214 | -0.04(-0.19%) |
Aug 09, 2005 | 23.31 | 23.41 | 23.29 | 23.38 | 2,110,208 | -0.11(-0.46%) |
Aug 08, 2005 | 23.54 | 23.58 | 23.45 | 23.49 | 1,360,674 | +0.15(+0.65%) |
Aug 05, 2005 | 23.45 | 23.48 | 23.27 | 23.33 | 1,158,185 | -0.15(-0.63%) |
Aug 04, 2005 | 23.55 | 23.57 | 23.41 | 23.48 | 1,993,042 | -0.03(-0.15%) |
Aug 03, 2005 | 23.37 | 23.54 | 23.37 | 23.52 | 2,638,270 | +0.07(+0.31%) |
Aug 02, 2005 | 23.32 | 23.48 | 23.31 | 23.44 | 2,451,499 | +0.16(+0.67%) |
Aug 01, 2005 | 23.24 | 23.39 | 23.22 | 23.29 | 3,530,690 | +0.04(+0.19%) |
Jul 29, 2005 | 23.39 | 23.49 | 23.19 | 23.24 | 1,819,335 | -0.10(-0.44%) |
Jul 28, 2005 | 23.07 | 23.40 | 22.96 | 23.34 | 4,608,247 | +0.35(+1.53%) |
Jul 27, 2005 | 22.93 | 23.00 | 22.78 | 22.99 | 2,358,420 | +0.23(+0.99%) |
Jul 26, 2005 | 22.78 | 22.80 | 22.63 | 22.77 | 2,912,814 | -0.18(-0.77%) |
Jul 25, 2005 | 22.87 | 23.00 | 22.80 | 22.94 | 2,402,306 | +0.16(+0.71%) |
Jul 22, 2005 | 22.73 | 22.81 | 22.68 | 22.78 | 2,716,653 | -0.25(-1.06%) |
Jul 21, 2005 | 22.92 | 23.12 | 22.79 | 23.03 | 2,235,539 | -0.02(-0.09%) |
Jul 20, 2005 | 22.94 | 23.09 | 22.76 | 23.05 | 3,186,541 | +0.02(+0.11%) |
Jul 19, 2005 | 23.03 | 23.12 | 22.91 | 23.02 | 4,337,786 | -0.32(-1.36%) |
Jul 18, 2005 | 23.29 | 23.44 | 23.26 | 23.34 | 1,879,755 | -0.17(-0.73%) |
Jul 15, 2005 | 23.40 | 23.63 | 23.34 | 23.51 | 1,671,143 | -0.25(-1.05%) |
Jul 14, 2005 | 23.81 | 23.85 | 23.57 | 23.76 | 2,528,045 | -0.05(-0.23%) |
Jul 13, 2005 | 23.63 | 23.90 | 23.59 | 23.81 | 1,496,414 | +0.21(+0.87%) |
Jul 12, 2005 | 23.74 | 23.80 | 23.61 | 23.61 | 2,858,313 | -0.09(-0.39%) |
Jul 11, 2005 | 23.53 | 23.78 | 23.53 | 23.70 | 971,006 | +0.07(+0.29%) |
Jul 08, 2005 | 23.37 | 23.73 | 23.34 | 23.63 | 1,844,850 | +0.01(+0.04%) |
Jul 07, 2005 | 23.04 | 23.63 | 23.04 | 23.62 | 1,881,592 | +0.09(+0.40%) |
Jul 06, 2005 | 23.60 | 23.71 | 23.50 | 23.53 | 1,061,636 | -0.01(-0.04%) |
Jul 05, 2005 | 23.38 | 23.55 | 23.29 | 23.54 | 1,614,805 | -0.09(-0.39%) |
Jul 01, 2005 | 23.83 | 23.88 | 23.48 | 23.63 | 1,712,783 | -0.13(-0.56%) |
Jun 30, 2005 | 23.89 | 24.01 | 23.73 | 23.77 | 1,742,789 | -0.14(-0.59%) |
Jun 29, 2005 | 23.83 | 24.02 | 23.77 | 23.91 | 1,447,425 | -0.03(-0.14%) |
Jun 28, 2005 | 23.78 | 23.96 | 23.78 | 23.94 | 1,378,636 | +0.01(+0.04%) |
Jun 27, 2005 | 23.92 | 24.00 | 23.81 | 23.93 | 2,522,738 | -0.20(-0.81%) |
Jun 24, 2005 | 24.15 | 24.17 | 23.99 | 24.13 | 1,599,700 | +0.05(+0.20%) |
Jun 23, 2005 | 24.31 | 24.35 | 24.06 | 24.08 | 1,423,543 | -0.32(-1.31%) |
Jun 22, 2005 | 24.50 | 24.52 | 24.39 | 24.40 | 1,621,745 | -0.10(-0.40%) |
Jun 21, 2005 | 24.35 | 24.54 | 24.33 | 24.50 | 3,559,675 | +0.40(+1.65%) |
Jun 20, 2005 | 23.99 | 24.10 | 23.94 | 24.10 | 1,924,049 | +0.08(+0.33%) |
Jun 17, 2005 | 24.22 | 24.22 | 23.96 | 24.02 | 1,945,278 | +0.02(+0.10%) |
Jun 16, 2005 | 23.97 | 24.01 | 23.79 | 24.00 | 2,292,080 | +0.09(+0.39%) |
Jun 15, 2005 | 23.82 | 23.93 | 23.66 | 23.90 | 2,890,360 | -0.19(-0.77%) |
Jun 14, 2005 | 23.95 | 24.16 | 23.92 | 24.09 | 2,313,717 | -0.04(-0.16%) |
Jun 13, 2005 | 24.01 | 24.18 | 23.88 | 24.13 | 3,221,650 | +0.06(+0.24%) |
Jun 10, 2005 | 24.32 | 24.34 | 23.97 | 24.07 | 3,361,677 | -0.55(-2.23%) |
Jun 09, 2005 | 24.35 | 24.70 | 24.35 | 24.62 | 1,826,071 | +0.12(+0.50%) |
Jun 08, 2005 | 24.68 | 24.69 | 24.48 | 24.50 | 1,521,521 | -0.18(-0.73%) |
Jun 07, 2005 | 24.68 | 24.81 | 24.66 | 24.68 | 1,378,024 | +0.14(+0.58%) |
Jun 06, 2005 | 24.47 | 24.57 | 24.41 | 24.53 | 1,781,164 | +0.24(+0.97%) |
Jun 03, 2005 | 24.37 | 24.46 | 24.24 | 24.30 | 1,746,872 | -0.21(-0.84%) |
Jun 02, 2005 | 24.31 | 24.53 | 24.28 | 24.50 | 1,108,175 | +0.05(+0.22%) |
Jun 01, 2005 | 24.19 | 24.51 | 24.17 | 24.45 | 1,661,549 | +0.10(+0.42%) |
May 31, 2005 | 24.35 | 24.44 | 24.28 | 24.35 | 3,588,048 | -0.04(-0.16%) |
May 27, 2005 | 24.36 | 24.39 | 24.27 | 24.39 | 2,708,692 | +0.19(+0.77%) |
May 26, 2005 | 24.35 | 24.39 | 24.19 | 24.20 | 2,081,019 | -0.11(-0.44%) |
May 25, 2005 | 24.40 | 24.42 | 24.24 | 24.31 | 1,339,853 | -0.06(-0.24%) |
May 24, 2005 | 24.41 | 24.47 | 24.33 | 24.37 | 1,347,814 | +0.16(+0.67%) |
May 23, 2005 | 24.07 | 24.26 | 24.06 | 24.21 | 1,579,900 | -0.04(-0.16%) |
May 20, 2005 | 24.16 | 24.30 | 24.13 | 24.25 | 2,934,655 | -0.18(-0.72%) |
May 19, 2005 | 24.41 | 24.44 | 24.32 | 24.42 | 2,355,154 | -0.21(-0.84%) |
May 18, 2005 | 24.46 | 24.76 | 24.15 | 24.63 | 1,917,109 | +0.22(+0.88%) |
May 17, 2005 | 24.31 | 24.50 | 24.29 | 24.41 | 3,512,727 | +0.08(+0.34%) |
May 16, 2005 | 23.92 | 24.36 | 23.91 | 24.33 | 2,659,499 | +0.07(+0.30%) |
May 13, 2005 | 24.35 | 24.37 | 24.12 | 24.26 | 1,399,049 | -0.22(-0.88%) |
May 12, 2005 | 24.44 | 24.55 | 24.37 | 24.47 | 2,928,531 | -0.04(-0.16%) |
May 11, 2005 | 24.44 | 24.57 | 24.36 | 24.51 | 2,472,524 | -0.09(-0.36%) |
May 10, 2005 | 24.52 | 24.73 | 24.50 | 24.60 | 3,179,192 | -0.34(-1.37%) |
May 09, 2005 | 24.83 | 24.97 | 24.72 | 24.94 | 2,112,249 | +0.12(+0.47%) |
May 06, 2005 | 24.85 | 24.92 | 24.79 | 24.82 | 1,575,410 | -0.13(-0.53%) |
May 05, 2005 | 25.03 | 25.08 | 24.91 | 24.96 | 3,102,035 | -0.23(-0.90%) |
May 04, 2005 | 25.06 | 25.33 | 24.99 | 25.18 | 3,084,276 | +0.17(+0.69%) |
May 03, 2005 | 24.91 | 25.02 | 24.78 | 25.01 | 3,604,378 | +0.39(+1.59%) |