Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.67 | 24.86 | 24.63 | 24.67 | 1,663,097 | +0.04(+0.14%) |
Mar 30, 2006 | 24.84 | 24.95 | 24.57 | 24.63 | 2,099,831 | -0.25(-0.99%) |
Mar 29, 2006 | 24.99 | 24.99 | 24.69 | 24.88 | 1,425,695 | -0.02(-0.08%) |
Mar 28, 2006 | 25.04 | 25.12 | 24.80 | 24.90 | 1,264,861 | -0.20(-0.78%) |
Mar 27, 2006 | 25.10 | 25.17 | 25.05 | 25.09 | 860,065 | -0.07(-0.28%) |
Mar 24, 2006 | 25.10 | 25.21 | 25.02 | 25.16 | 815,009 | -0.05(-0.19%) |
Mar 23, 2006 | 25.33 | 25.33 | 25.12 | 25.21 | 1,254,595 | -0.12(-0.47%) |
Mar 22, 2006 | 25.38 | 25.38 | 25.16 | 25.33 | 1,697,317 | -0.01(-0.03%) |
Mar 21, 2006 | 25.39 | 25.40 | 25.21 | 25.34 | 2,484,665 | -0.13(-0.50%) |
Mar 20, 2006 | 25.35 | 25.47 | 25.21 | 25.47 | 2,146,029 | +0.20(+0.81%) |
Mar 17, 2006 | 25.28 | 25.33 | 25.17 | 25.26 | 2,720,641 | +0.08(+0.33%) |
Mar 16, 2006 | 25.19 | 25.25 | 25.04 | 25.18 | 1,817,943 | +0.11(+0.45%) |
Mar 15, 2006 | 24.90 | 25.18 | 24.76 | 25.07 | 1,687,622 | +0.13(+0.51%) |
Mar 14, 2006 | 24.62 | 24.98 | 24.55 | 24.94 | 1,581,112 | +0.32(+1.31%) |
Mar 13, 2006 | 24.55 | 24.69 | 24.53 | 24.62 | 2,182,530 | +0.14(+0.57%) |
Mar 10, 2006 | 24.20 | 24.55 | 24.17 | 24.48 | 1,041,004 | +0.27(+1.13%) |
Mar 09, 2006 | 24.37 | 24.47 | 24.18 | 24.20 | 1,235,203 | -0.18(-0.75%) |
Mar 08, 2006 | 24.15 | 24.48 | 24.10 | 24.39 | 1,239,196 | +0.15(+0.64%) |
Mar 07, 2006 | 24.01 | 24.26 | 23.96 | 24.23 | 926,937 | +0.18(+0.73%) |
Mar 06, 2006 | 24.16 | 24.20 | 23.85 | 24.06 | 1,049,131 | -0.09(-0.38%) |
Mar 03, 2006 | 24.13 | 24.36 | 24.10 | 24.15 | 1,160,917 | -0.14(-0.58%) |
Mar 02, 2006 | 24.16 | 24.38 | 24.13 | 24.29 | 1,338,006 | -0.22(-0.92%) |
Mar 01, 2006 | 24.40 | 24.55 | 24.37 | 24.51 | 1,205,546 | +0.12(+0.49%) |
Feb 28, 2006 | 24.72 | 24.71 | 24.27 | 24.39 | 1,985,194 | -0.33(-1.33%) |
Feb 27, 2006 | 24.67 | 24.86 | 24.58 | 24.72 | 936,490 | +0.12(+0.48%) |
Feb 24, 2006 | 24.49 | 24.69 | 24.39 | 24.60 | 1,168,474 | +0.11(+0.43%) |
Feb 23, 2006 | 24.69 | 24.72 | 24.50 | 24.50 | 1,540,190 | -0.20(-0.79%) |
Feb 22, 2006 | 24.34 | 24.72 | 24.33 | 24.69 | 1,944,700 | +0.42(+1.73%) |
Feb 21, 2006 | 24.51 | 24.55 | 24.25 | 24.27 | 1,716,424 | -0.18(-0.75%) |
Feb 17, 2006 | 24.48 | 24.50 | 24.37 | 24.46 | 1,184,016 | -0.01(-0.06%) |
Feb 16, 2006 | 24.41 | 24.47 | 24.21 | 24.47 | 1,316,191 | +0.23(+0.95%) |
Feb 15, 2006 | 24.06 | 24.36 | 24.04 | 24.24 | 2,278,346 | +0.13(+0.55%) |
Feb 14, 2006 | 23.71 | 24.22 | 23.69 | 24.11 | 1,426,693 | +0.40(+1.69%) |
Feb 13, 2006 | 23.72 | 23.77 | 23.61 | 23.71 | 919,950 | -0.01(-0.06%) |
Feb 10, 2006 | 23.54 | 23.80 | 23.35 | 23.72 | 1,348,985 | +0.19(+0.80%) |
Feb 09, 2006 | 23.45 | 23.68 | 23.32 | 23.53 | 1,213,245 | +0.08(+0.33%) |
Feb 08, 2006 | 23.21 | 23.47 | 23.14 | 23.45 | 1,078,789 | +0.22(+0.94%) |
Feb 07, 2006 | 23.32 | 23.41 | 23.07 | 23.24 | 1,790,710 | -0.11(-0.48%) |
Feb 06, 2006 | 23.19 | 23.44 | 23.16 | 23.35 | 1,095,328 | +0.11(+0.48%) |
Feb 03, 2006 | 23.21 | 23.45 | 23.19 | 23.24 | 1,294,090 | -0.16(-0.69%) |
Feb 02, 2006 | 23.46 | 23.51 | 23.28 | 23.40 | 1,482,158 | -0.11(-0.45%) |
Feb 01, 2006 | 23.13 | 23.52 | 23.13 | 23.50 | 2,296,740 | +0.23(+0.99%) |
Jan 31, 2006 | 23.39 | 23.53 | 23.27 | 23.27 | 2,645,928 | -0.15(-0.63%) |
Jan 30, 2006 | 23.65 | 23.72 | 23.39 | 23.42 | 1,725,834 | -0.50(-2.08%) |
Jan 27, 2006 | 23.78 | 24.05 | 23.58 | 23.92 | 1,847,315 | +0.14(+0.59%) |
Jan 26, 2006 | 23.53 | 23.82 | 23.62 | 23.78 | 1,769,892 | +0.25(+1.04%) |
Jan 25, 2006 | 23.58 | 23.64 | 23.40 | 23.53 | 1,687,764 | -0.03(-0.12%) |
Jan 24, 2006 | 23.53 | 23.66 | 23.52 | 23.56 | 2,038,520 | +0.04(+0.15%) |
Jan 23, 2006 | 23.57 | 23.71 | 23.50 | 23.52 | 2,077,731 | -0.06(-0.27%) |
Jan 20, 2006 | 24.50 | 24.52 | 23.59 | 23.59 | 2,950,629 | -0.87(-3.56%) |
Jan 19, 2006 | 24.27 | 24.65 | 24.11 | 24.46 | 3,332,469 | +0.18(+0.75%) |
Jan 18, 2006 | 24.06 | 24.32 | 24.01 | 24.27 | 1,679,494 | +0.16(+0.67%) |
Jan 17, 2006 | 24.18 | 24.19 | 23.99 | 24.11 | 1,339,004 | -0.23(-0.95%) |
Jan 13, 2006 | 24.08 | 24.34 | 24.00 | 24.34 | 1,646,843 | +0.33(+1.37%) |
Jan 12, 2006 | 24.37 | 24.37 | 23.94 | 24.01 | 1,933,294 | -0.36(-1.50%) |
Jan 11, 2006 | 23.86 | 24.48 | 23.85 | 24.38 | 2,725,774 | -0.21(-0.86%) |
Jan 10, 2006 | 24.49 | 24.65 | 24.43 | 24.59 | 1,637,860 | -0.04(-0.17%) |
Jan 09, 2006 | 24.48 | 24.66 | 24.35 | 24.63 | 1,794,417 | +0.15(+0.60%) |
Jan 06, 2006 | 24.51 | 24.52 | 24.27 | 24.48 | 1,423,984 | +0.03(+0.11%) |
Jan 05, 2006 | 24.28 | 24.50 | 24.23 | 24.46 | 2,335,665 | +0.22(+0.93%) |
Jan 04, 2006 | 24.14 | 24.27 | 24.09 | 24.23 | 1,175,033 | +0.04(+0.17%) |
Jan 03, 2006 | 23.99 | 24.22 | 23.64 | 24.19 | 2,258,955 | +0.23(+0.97%) |
Dec 30, 2005 | 23.93 | 24.08 | 23.76 | 23.96 | 1,658,249 | -0.12(-0.50%) |
Dec 29, 2005 | 24.20 | 24.32 | 24.03 | 24.08 | 947,326 | -0.13(-0.55%) |
Dec 28, 2005 | 24.18 | 24.33 | 24.17 | 24.21 | 887,013 | -0.02(-0.09%) |
Dec 27, 2005 | 24.39 | 24.55 | 24.23 | 24.23 | 837,965 | -0.21(-0.86%) |
Dec 23, 2005 | 24.41 | 24.50 | 24.39 | 24.44 | 694,953 | +0.09(+0.37%) |
Dec 22, 2005 | 24.47 | 24.48 | 24.29 | 24.35 | 2,305,723 | -0.01(-0.03%) |
Dec 21, 2005 | 24.38 | 24.55 | 24.28 | 24.36 | 1,237,199 | +0.03(+0.12%) |
Dec 20, 2005 | 24.22 | 24.43 | 24.18 | 24.33 | 1,079,502 | +0.08(+0.32%) |
Dec 19, 2005 | 24.50 | 24.46 | 24.20 | 24.25 | 1,162,913 | -0.25(-1.03%) |
Dec 16, 2005 | 24.06 | 24.55 | 24.19 | 24.50 | 3,422,867 | +0.45(+1.87%) |
Dec 15, 2005 | 24.10 | 24.15 | 23.89 | 24.06 | 1,241,762 | -0.04(-0.17%) |
Dec 14, 2005 | 23.85 | 24.15 | 23.84 | 24.10 | 1,277,693 | +0.12(+0.50%) |
Dec 13, 2005 | 23.61 | 24.08 | 23.55 | 23.98 | 1,023,609 | +0.33(+1.39%) |
Dec 12, 2005 | 23.71 | 23.83 | 23.51 | 23.65 | 849,086 | -0.06(-0.24%) |
Dec 09, 2005 | 23.53 | 23.92 | 23.53 | 23.71 | 1,222,228 | +0.24(+1.02%) |
Dec 08, 2005 | 23.48 | 23.65 | 23.32 | 23.47 | 1,121,706 | -0.04(-0.18%) |
Dec 07, 2005 | 23.81 | 23.81 | 23.32 | 23.51 | 1,349,128 | -0.27(-1.12%) |
Dec 06, 2005 | 23.76 | 23.99 | 23.73 | 23.78 | 1,375,363 | +0.01(+0.06%) |
Dec 05, 2005 | 23.90 | 23.96 | 23.64 | 23.76 | 954,456 | -0.27(-1.14%) |
Dec 02, 2005 | 23.90 | 24.09 | 23.89 | 24.04 | 1,448,509 | +0.05(+0.20%) |
Dec 01, 2005 | 23.63 | 23.99 | 23.70 | 23.99 | 1,744,085 | +0.36(+1.51%) |
Nov 30, 2005 | 23.96 | 23.98 | 23.59 | 23.63 | 1,530,779 | -0.31(-1.29%) |
Nov 29, 2005 | 24.08 | 24.25 | 23.91 | 23.94 | 1,582,823 | -0.14(-0.58%) |
Nov 28, 2005 | 24.09 | 24.20 | 24.01 | 24.08 | 1,128,265 | -0.03(-0.12%) |
Nov 25, 2005 | 24.08 | 24.13 | 23.93 | 24.11 | 429,177 | +0.11(+0.47%) |
Nov 23, 2005 | 23.75 | 24.07 | 23.75 | 23.99 | 1,118,427 | +0.05(+0.21%) |
Nov 22, 2005 | 23.78 | 23.99 | 23.68 | 23.94 | 1,554,306 | -0.01(-0.03%) |
Nov 21, 2005 | 23.78 | 24.01 | 23.74 | 23.95 | 1,203,407 | +0.13(+0.56%) |
Nov 18, 2005 | 23.79 | 24.06 | 23.69 | 23.82 | 1,803,827 | +0.03(+0.12%) |
Nov 17, 2005 | 23.42 | 23.85 | 23.39 | 23.79 | 1,187,152 | +0.32(+1.37%) |
Nov 16, 2005 | 23.64 | 23.66 | 23.28 | 23.47 | 1,047,705 | -0.04(-0.15%) |
Nov 15, 2005 | 23.71 | 23.85 | 23.46 | 23.50 | 2,177,255 | -0.22(-0.92%) |
Nov 14, 2005 | 23.80 | 23.80 | 23.56 | 23.72 | 858,354 | -0.13(-0.53%) |
Nov 11, 2005 | 23.79 | 23.85 | 23.51 | 23.85 | 943,904 | +0.13(+0.56%) |
Nov 10, 2005 | 23.47 | 23.81 | 23.42 | 23.71 | 1,845,319 | +0.27(+1.14%) |
Nov 09, 2005 | 23.40 | 23.57 | 23.36 | 23.45 | 1,254,880 | +0.04(+0.18%) |
Nov 08, 2005 | 23.23 | 23.45 | 23.23 | 23.40 | 1,361,247 | -0.04(-0.15%) |
Nov 07, 2005 | 23.14 | 23.48 | 23.07 | 23.44 | 1,613,621 | +0.37(+1.61%) |
Nov 04, 2005 | 23.00 | 23.17 | 22.83 | 23.07 | 2,031,676 | +0.11(+0.49%) |
Nov 03, 2005 | 23.14 | 23.23 | 22.85 | 22.95 | 1,845,034 | -0.19(-0.82%) |
Nov 02, 2005 | 22.83 | 23.17 | 22.81 | 23.14 | 1,737,811 | +0.32(+1.38%) |
Nov 01, 2005 | 22.84 | 22.92 | 22.74 | 22.83 | 1,391,190 | +0.00(+0.00%) |
Oct 31, 2005 | 22.85 | 23.03 | 22.73 | 22.83 | 2,005,584 | +0.08(+0.37%) |
Oct 28, 2005 | 22.51 | 22.79 | 22.51 | 22.74 | 1,856,441 | +0.18(+0.78%) |
Oct 27, 2005 | 22.56 | 22.72 | 22.47 | 22.57 | 1,837,049 | -0.09(-0.40%) |
Oct 26, 2005 | 22.67 | 22.98 | 22.58 | 22.66 | 1,275,840 | -0.01(-0.03%) |
Oct 25, 2005 | 22.86 | 22.97 | 22.48 | 22.67 | 1,761,765 | -0.34(-1.46%) |
Oct 24, 2005 | 22.44 | 23.14 | 22.41 | 23.00 | 2,191,513 | +0.69(+3.08%) |
Oct 21, 2005 | 22.34 | 22.41 | 21.90 | 22.32 | 2,248,404 | +0.23(+1.05%) |
Oct 20, 2005 | 22.22 | 22.44 | 21.90 | 22.09 | 1,849,026 | -0.11(-0.47%) |
Oct 19, 2005 | 21.66 | 22.20 | 21.48 | 22.19 | 2,436,900 | +0.53(+2.43%) |
Oct 18, 2005 | 21.93 | 22.00 | 21.62 | 21.66 | 3,043,166 | -0.36(-1.66%) |
Oct 17, 2005 | 22.09 | 22.48 | 21.80 | 22.03 | 3,360,985 | -0.36(-1.63%) |
Oct 14, 2005 | 21.74 | 22.40 | 21.68 | 22.39 | 5,389,098 | +1.47(+7.04%) |
Oct 13, 2005 | 20.67 | 20.97 | 20.45 | 20.92 | 2,101,970 | +0.18(+0.88%) |
Oct 12, 2005 | 20.73 | 21.08 | 20.58 | 20.74 | 1,359,821 | -0.01(-0.07%) |
Oct 11, 2005 | 20.86 | 20.98 | 20.66 | 20.75 | 1,639,428 | -0.16(-0.77%) |
Oct 10, 2005 | 21.22 | 21.32 | 20.90 | 20.91 | 1,154,073 | -0.34(-1.58%) |
Oct 07, 2005 | 21.04 | 21.26 | 21.02 | 21.25 | 1,594,800 | +0.14(+0.66%) |
Oct 06, 2005 | 21.06 | 21.21 | 20.62 | 21.11 | 1,780,444 | +0.01(+0.07%) |
Oct 05, 2005 | 21.12 | 21.33 | 21.07 | 21.10 | 1,489,430 | -0.11(-0.50%) |
Oct 04, 2005 | 21.77 | 21.88 | 21.20 | 21.20 | 1,300,649 | -0.57(-2.61%) |
Oct 03, 2005 | 21.67 | 21.85 | 21.50 | 21.77 | 2,009,861 | -0.06(-0.26%) |
Sep 30, 2005 | 21.89 | 21.93 | 21.64 | 21.83 | 1,647,983 | -0.11(-0.48%) |
Sep 29, 2005 | 21.72 | 21.94 | 21.35 | 21.93 | 2,155,154 | +0.21(+0.97%) |
Sep 28, 2005 | 21.92 | 21.99 | 21.52 | 21.72 | 1,378,928 | -0.15(-0.71%) |
Sep 27, 2005 | 21.99 | 22.08 | 21.71 | 21.87 | 1,451,360 | -0.09(-0.41%) |
Sep 26, 2005 | 22.27 | 22.39 | 21.93 | 21.97 | 1,103,313 | -0.31(-1.39%) |
Sep 23, 2005 | 22.27 | 22.37 | 21.97 | 22.27 | 1,156,925 | +0.14(+0.63%) |
Sep 22, 2005 | 22.04 | 22.26 | 21.85 | 22.13 | 1,338,291 | -0.01(-0.03%) |
Sep 21, 2005 | 22.44 | 22.45 | 22.06 | 22.14 | 1,419,992 | -0.38(-1.68%) |
Sep 20, 2005 | 22.52 | 22.89 | 22.46 | 22.52 | 1,577,975 | -0.04(-0.16%) |
Sep 19, 2005 | 22.90 | 22.79 | 22.48 | 22.56 | 1,238,910 | -0.34(-1.50%) |
Sep 16, 2005 | 22.79 | 22.90 | 22.55 | 22.90 | 2,955,192 | +0.30(+1.33%) |
Sep 15, 2005 | 22.44 | 22.60 | 22.34 | 22.60 | 1,395,040 | +0.13(+0.56%) |
Sep 14, 2005 | 22.58 | 22.58 | 22.23 | 22.47 | 1,874,834 | -0.10(-0.44%) |
Sep 13, 2005 | 22.79 | 22.79 | 22.52 | 22.57 | 1,299,223 | -0.25(-1.08%) |
Sep 12, 2005 | 22.76 | 22.92 | 22.75 | 22.81 | 1,053,979 | -0.02(-0.09%) |
Sep 09, 2005 | 22.76 | 22.96 | 22.72 | 22.84 | 1,120,281 | +0.18(+0.77%) |
Sep 08, 2005 | 22.77 | 22.85 | 22.59 | 22.66 | 1,646,415 | -0.25(-1.10%) |
Sep 07, 2005 | 22.91 | 22.97 | 22.66 | 22.91 | 1,267,997 | -0.09(-0.40%) |
Sep 06, 2005 | 22.92 | 23.14 | 22.72 | 23.00 | 1,088,770 | +0.19(+0.83%) |
Sep 02, 2005 | 22.79 | 22.91 | 22.68 | 22.81 | 1,340,573 | +0.08(+0.37%) |
Sep 01, 2005 | 22.73 | 22.98 | 22.67 | 22.73 | 3,458,370 | -0.22(-0.95%) |
Aug 31, 2005 | 22.91 | 22.95 | 22.56 | 22.95 | 2,411,947 | -0.01(-0.03%) |
Aug 30, 2005 | 22.79 | 22.98 | 22.67 | 22.95 | 1,809,388 | +0.20(+0.89%) |
Aug 29, 2005 | 22.56 | 22.83 | 22.41 | 22.75 | 1,410,154 | +0.19(+0.84%) |
Aug 26, 2005 | 22.89 | 22.91 | 22.50 | 22.56 | 1,534,487 | -0.38(-1.65%) |
Aug 25, 2005 | 22.85 | 22.96 | 22.79 | 22.94 | 1,046,850 | +0.05(+0.21%) |
Aug 24, 2005 | 23.03 | 23.17 | 22.88 | 22.89 | 1,029,312 | -0.17(-0.73%) |
Aug 23, 2005 | 23.33 | 23.35 | 23.04 | 23.06 | 1,130,261 | -0.28(-1.20%) |
Aug 22, 2005 | 23.28 | 23.42 | 23.20 | 23.34 | 1,290,526 | +0.14(+0.60%) |
Aug 19, 2005 | 23.25 | 23.28 | 23.12 | 23.20 | 927,935 | +0.10(+0.43%) |
Aug 18, 2005 | 23.14 | 23.17 | 23.00 | 23.10 | 796,330 | -0.08(-0.36%) |
Aug 17, 2005 | 23.03 | 23.29 | 23.01 | 23.19 | 844,666 | +0.07(+0.30%) |
Aug 16, 2005 | 23.43 | 23.48 | 23.11 | 23.12 | 1,217,808 | -0.28(-1.20%) |
Aug 15, 2005 | 23.29 | 23.47 | 23.06 | 23.40 | 2,362,756 | +0.14(+0.60%) |
Aug 12, 2005 | 23.45 | 23.48 | 23.15 | 23.26 | 944,475 | -0.20(-0.84%) |
Aug 11, 2005 | 23.38 | 23.48 | 23.18 | 23.45 | 1,245,754 | +0.15(+0.66%) |
Aug 10, 2005 | 23.40 | 23.61 | 23.25 | 23.30 | 1,255,165 | +0.04(+0.15%) |
Aug 09, 2005 | 23.19 | 23.35 | 23.13 | 23.26 | 1,054,835 | +0.15(+0.67%) |
Aug 08, 2005 | 23.14 | 23.24 | 23.09 | 23.11 | 663,299 | +0.04(+0.15%) |
Aug 05, 2005 | 23.31 | 23.38 | 22.98 | 23.07 | 1,194,709 | -0.36(-1.53%) |
Aug 04, 2005 | 23.61 | 23.66 | 23.37 | 23.43 | 917,099 | -0.27(-1.15%) |
Aug 03, 2005 | 23.59 | 23.75 | 23.54 | 23.71 | 1,345,135 | +0.01(+0.03%) |
Aug 02, 2005 | 23.66 | 23.73 | 23.56 | 23.70 | 1,123,417 | +0.11(+0.48%) |
Aug 01, 2005 | 23.65 | 23.71 | 23.53 | 23.59 | 1,318,330 | -0.01(-0.03%) |
Jul 29, 2005 | 23.82 | 23.88 | 23.54 | 23.59 | 1,574,125 | -0.27(-1.15%) |
Jul 28, 2005 | 23.94 | 24.11 | 23.78 | 23.87 | 1,410,724 | -0.15(-0.61%) |
Jul 27, 2005 | 24.12 | 24.15 | 23.97 | 24.01 | 1,354,974 | -0.06(-0.26%) |
Jul 26, 2005 | 24.02 | 24.17 | 23.92 | 24.08 | 1,193,569 | +0.09(+0.38%) |
Jul 25, 2005 | 24.03 | 24.15 | 23.99 | 23.99 | 2,660,756 | -0.04(-0.15%) |
Jul 22, 2005 | 24.24 | 24.24 | 24.00 | 24.02 | 2,206,912 | -0.15(-0.61%) |
Jul 21, 2005 | 24.29 | 24.34 | 24.11 | 24.17 | 1,020,472 | -0.15(-0.61%) |
Jul 20, 2005 | 24.13 | 24.47 | 24.07 | 24.32 | 2,548,258 | +0.08(+0.32%) |
Jul 19, 2005 | 24.03 | 24.24 | 24.02 | 24.24 | 1,449,934 | +0.21(+0.88%) |
Jul 18, 2005 | 24.09 | 24.24 | 23.92 | 24.03 | 1,705,159 | -0.37(-1.52%) |
Jul 15, 2005 | 24.71 | 24.81 | 24.25 | 24.40 | 2,798,635 | -0.36(-1.47%) |
Jul 14, 2005 | 24.81 | 24.88 | 24.66 | 24.76 | 1,516,806 | +0.11(+0.46%) |
Jul 13, 2005 | 24.55 | 24.93 | 24.55 | 24.65 | 1,900,927 | +0.11(+0.43%) |
Jul 12, 2005 | 24.41 | 24.64 | 24.36 | 24.55 | 1,958,388 | +0.10(+0.40%) |
Jul 11, 2005 | 24.27 | 24.45 | 24.19 | 24.45 | 1,518,945 | +0.20(+0.81%) |
Jul 08, 2005 | 23.94 | 24.32 | 23.83 | 24.25 | 1,705,017 | +0.29(+1.23%) |
Jul 07, 2005 | 23.59 | 23.96 | 23.48 | 23.96 | 1,183,303 | +0.08(+0.32%) |
Jul 06, 2005 | 24.13 | 24.20 | 23.87 | 23.88 | 808,165 | -0.32(-1.30%) |
Jul 05, 2005 | 23.95 | 24.23 | 23.88 | 24.20 | 881,453 | +0.27(+1.14%) |
Jul 01, 2005 | 23.86 | 24.03 | 23.75 | 23.92 | 1,039,721 | +0.16(+0.68%) |
Jun 30, 2005 | 24.08 | 24.20 | 23.76 | 23.76 | 1,715,283 | -0.29(-1.22%) |
Jun 29, 2005 | 24.08 | 24.19 | 24.01 | 24.06 | 810,874 | +0.03(+0.12%) |
Jun 28, 2005 | 23.89 | 24.08 | 23.86 | 24.03 | 1,129,406 | +0.25(+1.06%) |
Jun 27, 2005 | 23.64 | 23.88 | 23.64 | 23.78 | 1,063,532 | +0.07(+0.30%) |
Jun 24, 2005 | 23.72 | 23.94 | 23.68 | 23.71 | 2,099,974 | -0.01(-0.03%) |
Jun 23, 2005 | 23.97 | 24.02 | 23.64 | 23.71 | 1,134,539 | -0.28(-1.17%) |
Jun 22, 2005 | 23.93 | 24.04 | 23.88 | 23.99 | 980,406 | +0.20(+0.83%) |
Jun 21, 2005 | 23.85 | 23.87 | 23.71 | 23.80 | 828,269 | -0.11(-0.47%) |
Jun 20, 2005 | 23.67 | 23.99 | 23.60 | 23.91 | 1,140,100 | +0.09(+0.38%) |
Jun 17, 2005 | 23.78 | 23.90 | 23.50 | 23.82 | 2,351,064 | +0.20(+0.86%) |
Jun 16, 2005 | 23.55 | 23.69 | 23.47 | 23.61 | 995,092 | +0.04(+0.18%) |
Jun 15, 2005 | 23.57 | 23.59 | 23.42 | 23.57 | 1,025,605 | +0.13(+0.57%) |
Jun 14, 2005 | 23.33 | 23.56 | 23.33 | 23.44 | 1,024,179 | +0.04(+0.15%) |
Jun 13, 2005 | 23.32 | 23.57 | 23.32 | 23.40 | 1,120,851 | -0.01(-0.03%) |
Jun 10, 2005 | 23.50 | 23.50 | 23.28 | 23.41 | 1,086,631 | -0.07(-0.30%) |
Jun 09, 2005 | 23.64 | 23.64 | 23.41 | 23.48 | 1,182,019 | -0.01(-0.06%) |
Jun 08, 2005 | 23.57 | 23.66 | 23.44 | 23.50 | 880,312 | +0.00(+0.00%) |
Jun 07, 2005 | 23.65 | 23.78 | 23.47 | 23.50 | 1,333,586 | -0.11(-0.45%) |
Jun 06, 2005 | 23.57 | 23.64 | 23.42 | 23.60 | 1,023,894 | +0.04(+0.15%) |
Jun 03, 2005 | 23.77 | 23.85 | 23.47 | 23.57 | 1,358,966 | -0.26(-1.09%) |
Jun 02, 2005 | 23.89 | 23.89 | 23.64 | 23.82 | 1,304,784 | -0.07(-0.29%) |
Jun 01, 2005 | 23.57 | 24.00 | 23.55 | 23.89 | 1,773,172 | +0.27(+1.16%) |
May 31, 2005 | 23.68 | 23.78 | 23.54 | 23.62 | 1,219,662 | -0.04(-0.15%) |
May 27, 2005 | 23.50 | 23.71 | 23.45 | 23.66 | 1,437,102 | +0.13(+0.57%) |
May 26, 2005 | 23.46 | 23.59 | 23.38 | 23.52 | 1,183,303 | +0.10(+0.42%) |
May 25, 2005 | 23.47 | 23.50 | 23.28 | 23.42 | 1,514,525 | -0.14(-0.60%) |
May 24, 2005 | 23.64 | 23.64 | 23.46 | 23.57 | 1,614,904 | -0.11(-0.47%) |
May 23, 2005 | 23.83 | 23.85 | 23.68 | 23.68 | 1,353,690 | -0.09(-0.38%) |
May 20, 2005 | 24.06 | 24.06 | 23.66 | 23.77 | 1,514,810 | -0.28(-1.17%) |
May 19, 2005 | 24.08 | 24.09 | 23.71 | 24.05 | 1,554,733 | -0.04(-0.15%) |
May 18, 2005 | 23.82 | 24.11 | 23.80 | 24.08 | 2,171,409 | +0.36(+1.51%) |
May 17, 2005 | 23.57 | 23.85 | 23.36 | 23.73 | 1,640,284 | +0.14(+0.59%) |
May 16, 2005 | 23.16 | 23.66 | 23.13 | 23.59 | 1,857,296 | +0.53(+2.31%) |
May 13, 2005 | 23.32 | 23.34 | 22.94 | 23.05 | 1,316,333 | -0.11(-0.48%) |
May 12, 2005 | 23.50 | 23.61 | 23.14 | 23.17 | 1,106,450 | -0.34(-1.46%) |
May 11, 2005 | 23.41 | 23.59 | 23.26 | 23.51 | 1,168,902 | +0.19(+0.81%) |
May 10, 2005 | 23.45 | 23.65 | 23.28 | 23.32 | 1,672,365 | -0.32(-1.36%) |
May 09, 2005 | 23.39 | 23.64 | 23.36 | 23.64 | 1,541,473 | +0.25(+1.08%) |
May 06, 2005 | 23.07 | 23.59 | 23.07 | 23.39 | 2,090,706 | -0.41(-1.74%) |
May 05, 2005 | 24.06 | 24.18 | 23.57 | 23.80 | 1,556,302 | -0.32(-1.34%) |
May 04, 2005 | 23.57 | 24.16 | 23.51 | 24.13 | 1,624,742 | +0.55(+2.35%) |
May 03, 2005 | 23.57 | 23.79 | 23.44 | 23.57 | 1,395,895 | -0.06(-0.27%) |
May 02, 2005 | 23.50 | 23.67 | 23.28 | 23.64 | 1,271,277 | +0.15(+0.63%) |
Apr 29, 2005 | 23.18 | 23.49 | 23.01 | 23.49 | 2,022,836 | +0.44(+1.92%) |
Apr 28, 2005 | 23.09 | 23.27 | 22.91 | 23.05 | 1,216,810 | -0.27(-1.17%) |
Apr 27, 2005 | 22.86 | 23.36 | 22.83 | 23.32 | 1,325,744 | +0.36(+1.59%) |
Apr 26, 2005 | 23.04 | 23.22 | 22.95 | 22.95 | 1,289,100 | -0.14(-0.61%) |
Apr 25, 2005 | 22.83 | 23.12 | 22.77 | 23.10 | 1,264,433 | +0.32(+1.39%) |
Apr 22, 2005 | 22.72 | 22.89 | 22.63 | 22.78 | 1,517,519 | +0.06(+0.28%) |
Apr 21, 2005 | 22.54 | 22.78 | 22.28 | 22.72 | 1,831,061 | +0.30(+1.35%) |
Apr 20, 2005 | 22.62 | 22.65 | 22.34 | 22.41 | 1,887,382 | -0.24(-1.05%) |
Apr 19, 2005 | 22.61 | 22.74 | 22.53 | 22.65 | 1,759,626 | +0.02(+0.09%) |
Apr 18, 2005 | 22.83 | 22.93 | 22.48 | 22.63 | 1,539,192 | -0.23(-1.01%) |
Apr 15, 2005 | 22.78 | 23.14 | 22.58 | 22.86 | 3,819,107 | +0.71(+3.20%) |
Apr 14, 2005 | 22.44 | 22.44 | 21.95 | 22.16 | 1,768,324 | -0.27(-1.22%) |
Apr 13, 2005 | 22.97 | 22.98 | 22.43 | 22.43 | 1,599,790 | -0.61(-2.65%) |
Apr 12, 2005 | 22.58 | 23.14 | 22.48 | 23.04 | 1,286,961 | +0.41(+1.80%) |
Apr 11, 2005 | 22.79 | 22.83 | 22.63 | 22.63 | 1,018,618 | -0.20(-0.89%) |
Apr 08, 2005 | 22.93 | 22.99 | 22.81 | 22.84 | 783,498 | -0.13(-0.55%) |
Apr 07, 2005 | 22.95 | 23.10 | 22.77 | 22.96 | 949,750 | +0.01(+0.03%) |
Apr 06, 2005 | 22.79 | 23.02 | 22.79 | 22.95 | 928,791 | +0.22(+0.96%) |
Apr 05, 2005 | 22.76 | 22.90 | 22.62 | 22.74 | 764,391 | +0.08(+0.37%) |
Apr 04, 2005 | 22.60 | 22.73 | 22.39 | 22.65 | 1,349,841 | -0.02(-0.09%) |