Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.53 | 22.53 | 22.02 | 22.17 | 2,557,391 | -0.20(-0.91%) |
Mar 30, 2006 | 21.72 | 22.64 | 21.64 | 22.37 | 7,373,742 | +0.63(+2.89%) |
Mar 29, 2006 | 21.84 | 21.87 | 21.50 | 21.74 | 2,834,536 | +0.00(+0.00%) |
Mar 28, 2006 | 21.72 | 22.11 | 21.63 | 21.74 | 2,391,550 | +0.03(+0.13%) |
Mar 27, 2006 | 21.79 | 21.99 | 21.60 | 21.72 | 1,430,774 | -0.03(-0.13%) |
Mar 24, 2006 | 21.84 | 21.93 | 21.48 | 21.74 | 2,280,170 | -0.05(-0.21%) |
Mar 23, 2006 | 21.99 | 22.03 | 21.66 | 21.79 | 3,459,429 | -0.30(-1.34%) |
Mar 22, 2006 | 21.48 | 22.23 | 21.48 | 22.08 | 4,395,738 | +0.44(+2.05%) |
Mar 21, 2006 | 21.70 | 22.08 | 21.48 | 21.64 | 2,885,188 | -0.04(-0.17%) |
Mar 20, 2006 | 21.57 | 21.93 | 21.49 | 21.68 | 2,338,855 | +0.22(+1.03%) |
Mar 17, 2006 | 21.36 | 21.74 | 21.25 | 21.46 | 5,781,653 | +0.20(+0.96%) |
Mar 16, 2006 | 21.02 | 21.42 | 20.99 | 21.25 | 5,060,604 | +0.17(+0.79%) |
Mar 15, 2006 | 21.13 | 21.19 | 20.77 | 21.09 | 3,732,415 | -0.06(-0.31%) |
Mar 14, 2006 | 20.97 | 21.25 | 20.95 | 21.15 | 3,448,005 | -0.01(-0.04%) |
Mar 13, 2006 | 21.35 | 21.57 | 21.01 | 21.16 | 2,894,933 | -0.22(-1.04%) |
Mar 10, 2006 | 21.49 | 21.56 | 21.26 | 21.38 | 2,146,495 | -0.12(-0.56%) |
Mar 09, 2006 | 21.57 | 21.67 | 21.48 | 21.50 | 4,722,128 | +0.00(+0.00%) |
Mar 08, 2006 | 21.50 | 21.70 | 21.32 | 21.50 | 2,569,403 | +0.03(+0.13%) |
Mar 07, 2006 | 21.33 | 21.61 | 21.03 | 21.48 | 4,444,064 | +0.05(+0.22%) |
Mar 06, 2006 | 21.85 | 21.85 | 21.29 | 21.43 | 4,215,850 | -0.45(-2.07%) |
Mar 03, 2006 | 21.83 | 22.00 | 21.61 | 21.88 | 3,792,194 | -0.03(-0.13%) |
Mar 02, 2006 | 21.84 | 22.26 | 21.84 | 21.91 | 3,457,518 | -0.09(-0.42%) |
Mar 01, 2006 | 21.86 | 22.18 | 21.73 | 22.00 | 5,808,162 | +0.14(+0.63%) |
Feb 28, 2006 | 22.22 | 22.15 | 21.76 | 21.86 | 4,840,784 | -0.36(-1.62%) |
Feb 27, 2006 | 22.28 | 22.49 | 21.98 | 22.22 | 5,671,400 | -0.50(-2.20%) |
Feb 24, 2006 | 22.65 | 22.80 | 22.47 | 22.72 | 1,718,515 | +0.00(+0.00%) |
Feb 23, 2006 | 22.44 | 22.93 | 22.37 | 22.72 | 2,880,516 | +0.08(+0.37%) |
Feb 22, 2006 | 22.25 | 22.74 | 22.16 | 22.64 | 2,641,808 | +0.30(+1.37%) |
Feb 21, 2006 | 22.64 | 22.69 | 22.23 | 22.33 | 3,160,271 | -0.37(-1.63%) |
Feb 17, 2006 | 22.74 | 22.93 | 22.63 | 22.70 | 2,530,777 | -0.18(-0.81%) |
Feb 16, 2006 | 22.70 | 23.10 | 22.64 | 22.89 | 5,617,311 | +0.00(+0.00%) |
Feb 15, 2006 | 22.45 | 22.89 | 22.33 | 22.89 | 4,253,953 | +0.43(+1.89%) |
Feb 14, 2006 | 22.03 | 22.71 | 21.85 | 22.46 | 6,421,037 | +0.34(+1.55%) |
Feb 13, 2006 | 21.57 | 22.13 | 21.57 | 22.12 | 3,280,881 | +0.22(+1.01%) |
Feb 10, 2006 | 21.93 | 22.00 | 21.66 | 21.90 | 3,197,519 | -0.03(-0.13%) |
Feb 09, 2006 | 21.90 | 22.19 | 21.76 | 21.93 | 3,916,806 | -0.16(-0.71%) |
Feb 08, 2006 | 21.85 | 22.16 | 21.72 | 22.08 | 3,920,403 | +0.21(+0.97%) |
Feb 07, 2006 | 21.69 | 21.91 | 21.57 | 21.87 | 4,529,407 | +0.02(+0.08%) |
Feb 06, 2006 | 21.52 | 21.98 | 21.46 | 21.85 | 6,423,291 | +0.33(+1.55%) |
Feb 03, 2006 | 21.60 | 21.69 | 21.26 | 21.52 | 7,637,452 | -0.27(-1.23%) |
Feb 02, 2006 | 21.87 | 22.03 | 21.65 | 21.79 | 6,537,922 | -0.30(-1.38%) |
Feb 01, 2006 | 21.74 | 22.31 | 21.67 | 22.09 | 9,279,768 | +0.15(+0.67%) |
Jan 31, 2006 | 21.58 | 22.13 | 21.54 | 21.95 | 57,291,292 | +0.66(+3.08%) |
Jan 30, 2006 | 20.90 | 21.36 | 20.79 | 21.29 | 10,013,299 | +0.45(+2.17%) |
Jan 27, 2006 | 20.99 | 20.96 | 20.04 | 20.84 | 11,387,822 | -0.15(-0.70%) |
Jan 26, 2006 | 20.59 | 21.48 | 20.24 | 20.99 | 15,996,023 | +1.46(+7.48%) |
Jan 25, 2006 | 19.65 | 19.82 | 19.32 | 19.53 | 3,359,713 | -0.12(-0.61%) |
Jan 24, 2006 | 19.84 | 19.99 | 19.44 | 19.65 | 3,822,320 | -0.19(-0.98%) |
Jan 23, 2006 | 20.24 | 20.28 | 19.78 | 19.84 | 2,906,487 | -0.31(-1.56%) |
Jan 20, 2006 | 20.61 | 20.70 | 19.96 | 20.15 | 6,301,079 | -0.55(-2.63%) |
Jan 19, 2006 | 20.49 | 20.77 | 20.41 | 20.70 | 3,746,435 | +0.34(+1.68%) |
Jan 18, 2006 | 20.10 | 20.47 | 20.08 | 20.36 | 3,007,276 | -0.01(-0.05%) |
Jan 17, 2006 | 20.01 | 20.38 | 19.87 | 20.37 | 4,263,240 | +0.23(+1.15%) |
Jan 13, 2006 | 20.14 | 20.16 | 19.90 | 20.14 | 2,307,647 | -0.07(-0.37%) |
Jan 12, 2006 | 20.24 | 20.37 | 20.00 | 20.21 | 2,986,513 | -0.03(-0.14%) |
Jan 11, 2006 | 20.30 | 20.46 | 19.99 | 20.24 | 6,811,174 | +0.02(+0.09%) |
Jan 10, 2006 | 19.94 | 20.25 | 19.75 | 20.22 | 5,208,572 | +0.27(+1.34%) |
Jan 09, 2006 | 19.25 | 19.98 | 19.22 | 19.95 | 5,429,658 | +0.58(+3.01%) |
Jan 06, 2006 | 19.73 | 19.89 | 19.17 | 19.37 | 11,288,386 | -0.30(-1.55%) |
Jan 05, 2006 | 19.47 | 19.94 | 19.44 | 19.67 | 7,133,586 | +0.18(+0.90%) |
Jan 04, 2006 | 19.82 | 19.90 | 19.46 | 19.50 | 8,586,399 | -0.43(-2.13%) |
Jan 03, 2006 | 20.32 | 20.32 | 19.42 | 19.92 | 10,655,178 | -0.31(-1.55%) |
Dec 30, 2005 | 20.18 | 20.33 | 20.06 | 20.24 | 3,494,645 | +0.00(+0.00%) |
Dec 29, 2005 | 20.27 | 20.32 | 20.10 | 20.24 | 3,836,658 | +0.06(+0.32%) |
Dec 28, 2005 | 20.29 | 20.53 | 20.14 | 20.17 | 3,687,121 | -0.15(-0.73%) |
Dec 27, 2005 | 20.55 | 20.65 | 20.30 | 20.32 | 2,903,942 | -0.06(-0.32%) |
Dec 23, 2005 | 20.33 | 20.49 | 20.16 | 20.38 | 4,127,054 | -0.12(-0.59%) |
Dec 22, 2005 | 20.61 | 20.61 | 20.37 | 20.50 | 3,678,649 | -0.08(-0.40%) |
Dec 21, 2005 | 20.78 | 20.84 | 20.43 | 20.59 | 4,889,244 | -0.18(-0.89%) |
Dec 20, 2005 | 20.87 | 20.96 | 20.61 | 20.77 | 3,674,757 | -0.03(-0.13%) |
Dec 19, 2005 | 21.34 | 21.35 | 20.79 | 20.80 | 4,100,400 | -0.35(-1.66%) |
Dec 16, 2005 | 21.64 | 21.66 | 20.86 | 21.15 | 5,658,301 | -0.31(-1.46%) |
Dec 15, 2005 | 21.60 | 21.70 | 21.32 | 21.47 | 2,440,979 | -0.02(-0.09%) |
Dec 14, 2005 | 21.47 | 21.71 | 21.33 | 21.48 | 3,144,648 | -0.05(-0.21%) |
Dec 13, 2005 | 21.67 | 21.91 | 21.42 | 21.53 | 6,474,705 | +0.22(+1.04%) |
Dec 12, 2005 | 21.55 | 21.65 | 21.07 | 21.31 | 4,296,842 | +0.01(+0.04%) |
Dec 09, 2005 | 20.88 | 21.52 | 20.87 | 21.30 | 3,815,883 | +0.36(+1.72%) |
Dec 08, 2005 | 21.13 | 21.23 | 20.66 | 20.94 | 3,521,147 | -0.12(-0.57%) |
Dec 07, 2005 | 21.04 | 21.38 | 21.02 | 21.06 | 4,336,038 | +0.09(+0.44%) |
Dec 06, 2005 | 20.85 | 21.25 | 20.74 | 20.97 | 3,818,301 | +0.18(+0.84%) |
Dec 05, 2005 | 20.97 | 20.97 | 20.68 | 20.79 | 2,286,098 | -0.02(-0.09%) |
Dec 02, 2005 | 20.99 | 21.04 | 20.51 | 20.81 | 3,606,211 | -0.14(-0.66%) |
Dec 01, 2005 | 20.76 | 20.99 | 20.57 | 20.95 | 3,402,863 | +0.41(+1.98%) |
Nov 30, 2005 | 20.62 | 20.70 | 20.42 | 20.54 | 3,578,309 | +0.11(+0.54%) |
Nov 29, 2005 | 20.43 | 20.88 | 20.41 | 20.43 | 3,486,227 | +0.06(+0.32%) |
Nov 28, 2005 | 20.50 | 20.59 | 20.37 | 20.37 | 3,775,380 | -0.17(-0.81%) |
Nov 25, 2005 | 20.66 | 20.74 | 20.40 | 20.53 | 1,648,921 | -0.17(-0.80%) |
Nov 23, 2005 | 21.08 | 21.11 | 20.55 | 20.70 | 4,899,115 | -0.32(-1.54%) |
Nov 22, 2005 | 21.37 | 21.48 | 20.99 | 21.02 | 4,504,842 | -0.49(-2.28%) |
Nov 21, 2005 | 21.20 | 21.79 | 20.93 | 21.51 | 4,232,857 | +0.17(+0.78%) |
Nov 18, 2005 | 21.17 | 21.45 | 21.03 | 21.35 | 5,381,219 | +0.32(+1.54%) |
Nov 17, 2005 | 21.12 | 21.12 | 20.62 | 21.02 | 6,278,939 | +0.11(+0.53%) |
Nov 16, 2005 | 21.37 | 21.38 | 20.79 | 20.91 | 5,883,014 | -0.39(-1.82%) |
Nov 15, 2005 | 22.01 | 22.07 | 21.11 | 21.30 | 5,067,521 | -0.67(-3.03%) |
Nov 14, 2005 | 21.97 | 22.09 | 21.67 | 21.96 | 3,240,308 | -0.12(-0.54%) |
Nov 11, 2005 | 22.39 | 22.45 | 21.83 | 22.08 | 2,019,810 | -0.28(-1.24%) |
Nov 10, 2005 | 22.44 | 22.62 | 21.99 | 22.36 | 4,894,361 | -0.12(-0.53%) |
Nov 09, 2005 | 22.08 | 22.57 | 22.01 | 22.48 | 5,376,672 | +0.43(+1.97%) |
Nov 08, 2005 | 21.62 | 22.13 | 21.58 | 22.05 | 2,076,110 | +0.26(+1.19%) |
Nov 07, 2005 | 21.60 | 21.86 | 21.44 | 21.79 | 2,158,672 | +0.21(+0.98%) |
Nov 04, 2005 | 21.48 | 21.73 | 21.34 | 21.58 | 2,908,849 | +0.05(+0.21%) |
Nov 03, 2005 | 22.01 | 22.01 | 21.28 | 21.53 | 3,315,607 | -0.18(-0.85%) |
Nov 02, 2005 | 21.56 | 21.84 | 20.42 | 21.72 | 7,031,965 | +0.04(+0.17%) |
Nov 01, 2005 | 21.81 | 21.97 | 21.52 | 21.68 | 3,514,629 | -0.16(-0.72%) |
Oct 31, 2005 | 21.12 | 21.98 | 21.02 | 21.84 | 3,824,771 | +0.87(+4.14%) |
Oct 28, 2005 | 21.33 | 21.33 | 20.84 | 20.97 | 3,569,615 | -0.07(-0.35%) |
Oct 27, 2005 | 21.25 | 21.43 | 21.02 | 21.04 | 3,141,853 | -0.32(-1.51%) |
Oct 26, 2005 | 20.93 | 21.54 | 20.93 | 21.36 | 4,448,819 | +0.29(+1.36%) |
Oct 25, 2005 | 21.15 | 21.72 | 20.93 | 21.08 | 5,248,434 | -0.04(-0.17%) |
Oct 24, 2005 | 20.93 | 21.11 | 20.78 | 21.11 | 4,053,021 | +0.34(+1.65%) |
Oct 21, 2005 | 20.77 | 21.05 | 20.57 | 20.77 | 8,564,667 | +0.44(+2.18%) |
Oct 20, 2005 | 20.78 | 21.02 | 20.20 | 20.33 | 13,486,050 | +0.70(+3.58%) |
Oct 19, 2005 | 19.04 | 19.63 | 18.86 | 19.63 | 5,600,691 | +0.57(+3.01%) |
Oct 18, 2005 | 19.41 | 19.56 | 18.90 | 19.05 | 4,969,522 | -0.43(-2.18%) |
Oct 17, 2005 | 19.08 | 19.48 | 18.88 | 19.48 | 3,427,663 | +0.36(+1.89%) |
Oct 14, 2005 | 18.60 | 19.25 | 18.34 | 19.12 | 7,742,161 | +0.98(+5.40%) |
Oct 13, 2005 | 17.99 | 18.19 | 17.57 | 18.14 | 4,930,606 | +0.09(+0.51%) |
Oct 12, 2005 | 18.68 | 18.68 | 18.05 | 18.05 | 3,524,044 | -0.63(-3.36%) |
Oct 11, 2005 | 19.44 | 19.53 | 18.64 | 18.68 | 5,176,622 | +0.16(+0.85%) |
Oct 10, 2005 | 18.53 | 18.67 | 18.21 | 18.52 | 3,379,438 | +0.10(+0.55%) |
Oct 07, 2005 | 18.58 | 18.85 | 18.18 | 18.42 | 3,045,749 | -0.14(-0.75%) |
Oct 06, 2005 | 18.80 | 19.08 | 18.19 | 18.55 | 6,090,214 | -0.24(-1.28%) |
Oct 05, 2005 | 19.32 | 19.38 | 18.64 | 18.80 | 5,620,796 | -0.51(-2.63%) |
Oct 04, 2005 | 20.24 | 20.38 | 19.30 | 19.30 | 8,081,722 | -1.03(-5.05%) |
Oct 03, 2005 | 19.84 | 20.38 | 19.77 | 20.33 | 8,600,469 | +0.58(+2.95%) |
Sep 30, 2005 | 19.30 | 19.96 | 19.22 | 19.75 | 16,999,226 | +0.66(+3.44%) |
Sep 29, 2005 | 19.15 | 19.25 | 18.75 | 19.09 | 9,868,666 | -0.13(-0.67%) |
Sep 28, 2005 | 20.15 | 20.15 | 18.92 | 19.22 | 8,578,691 | -0.84(-4.19%) |
Sep 27, 2005 | 20.49 | 20.79 | 20.05 | 20.06 | 3,326,861 | -0.32(-1.59%) |
Sep 26, 2005 | 20.02 | 20.47 | 19.96 | 20.38 | 5,070,528 | +0.60(+3.04%) |
Sep 23, 2005 | 19.78 | 19.91 | 19.47 | 19.78 | 3,745,133 | +0.02(+0.09%) |
Sep 22, 2005 | 19.77 | 19.85 | 19.39 | 19.77 | 7,118,720 | -0.04(-0.19%) |
Sep 21, 2005 | 19.58 | 20.31 | 19.29 | 19.80 | 16,853,654 | -0.55(-2.68%) |
Sep 20, 2005 | 20.34 | 20.61 | 20.25 | 20.35 | 4,131,317 | +0.06(+0.32%) |
Sep 19, 2005 | 20.33 | 20.50 | 20.15 | 20.28 | 3,825,082 | -0.06(-0.32%) |
Sep 16, 2005 | 20.30 | 20.46 | 20.03 | 20.35 | 4,960,067 | +0.05(+0.23%) |
Sep 15, 2005 | 20.67 | 20.84 | 20.14 | 20.30 | 3,701,031 | -0.30(-1.44%) |
Sep 14, 2005 | 21.11 | 21.19 | 20.53 | 20.60 | 4,054,740 | -0.46(-2.19%) |
Sep 13, 2005 | 21.25 | 21.25 | 20.94 | 21.06 | 4,300,569 | -0.13(-0.61%) |
Sep 12, 2005 | 21.25 | 21.45 | 21.10 | 21.19 | 2,893,600 | -0.01(-0.04%) |
Sep 09, 2005 | 21.28 | 21.47 | 21.11 | 21.20 | 5,827,224 | -0.10(-0.48%) |
Sep 08, 2005 | 22.08 | 22.18 | 21.22 | 21.30 | 8,837,627 | -0.54(-2.45%) |
Sep 07, 2005 | 20.97 | 21.85 | 20.50 | 21.84 | 8,240,895 | +0.88(+4.19%) |
Sep 06, 2005 | 20.14 | 20.96 | 20.01 | 20.96 | 6,530,005 | +1.00(+5.00%) |
Sep 02, 2005 | 20.10 | 20.28 | 19.94 | 19.96 | 1,975,743 | -0.06(-0.32%) |
Sep 01, 2005 | 20.21 | 20.34 | 19.87 | 20.02 | 4,139,936 | -0.12(-0.60%) |
Aug 31, 2005 | 20.38 | 20.80 | 20.02 | 20.14 | 8,437,238 | -0.10(-0.50%) |
Aug 30, 2005 | 20.44 | 20.61 | 20.15 | 20.25 | 7,349,485 | +0.14(+0.69%) |
Aug 29, 2005 | 19.78 | 20.46 | 19.73 | 20.11 | 8,219,980 | +0.39(+1.97%) |
Aug 26, 2005 | 19.54 | 19.91 | 19.54 | 19.72 | 6,654,570 | +0.09(+0.47%) |
Aug 25, 2005 | 20.05 | 20.23 | 19.46 | 19.63 | 9,203,738 | -0.24(-1.21%) |
Aug 24, 2005 | 20.56 | 20.57 | 19.77 | 19.87 | 14,829,558 | -0.70(-3.41%) |
Aug 23, 2005 | 21.41 | 21.89 | 20.47 | 20.57 | 8,847,713 | -0.85(-3.97%) |
Aug 22, 2005 | 22.22 | 22.29 | 21.36 | 21.42 | 9,058,824 | -0.84(-3.78%) |
Aug 19, 2005 | 22.82 | 22.95 | 22.20 | 22.26 | 5,993,297 | -0.53(-2.31%) |
Aug 18, 2005 | 23.00 | 23.20 | 22.73 | 22.79 | 4,346,953 | -0.20(-0.88%) |
Aug 17, 2005 | 22.18 | 23.11 | 22.15 | 22.99 | 8,390,539 | +0.89(+4.01%) |
Aug 16, 2005 | 22.28 | 22.55 | 21.95 | 22.10 | 8,714,618 | +0.06(+0.29%) |
Aug 15, 2005 | 21.52 | 22.51 | 20.92 | 22.04 | 13,542,251 | +0.43(+1.97%) |
Aug 12, 2005 | 21.81 | 21.90 | 20.88 | 21.61 | 11,016,141 | -0.49(-2.22%) |
Aug 11, 2005 | 22.32 | 22.37 | 21.58 | 22.10 | 8,378,038 | -0.16(-0.71%) |
Aug 10, 2005 | 22.92 | 22.95 | 22.16 | 22.26 | 6,319,194 | -0.64(-2.78%) |
Aug 09, 2005 | 23.01 | 23.04 | 22.59 | 22.90 | 5,052,565 | +0.40(+1.77%) |
Aug 08, 2005 | 23.10 | 23.25 | 22.44 | 22.50 | 5,383,341 | -0.55(-2.37%) |
Aug 05, 2005 | 23.39 | 23.50 | 23.05 | 23.05 | 2,784,241 | -0.40(-1.70%) |
Aug 04, 2005 | 23.66 | 23.70 | 23.18 | 23.44 | 3,092,876 | -0.26(-1.09%) |
Aug 03, 2005 | 24.27 | 24.38 | 23.57 | 23.70 | 5,383,613 | -0.69(-2.84%) |
Aug 02, 2005 | 24.27 | 24.60 | 24.27 | 24.39 | 5,660,132 | +0.06(+0.23%) |
Aug 01, 2005 | 24.51 | 24.51 | 24.15 | 24.34 | 3,442,002 | +0.03(+0.11%) |
Jul 29, 2005 | 24.47 | 24.52 | 24.03 | 24.31 | 3,088,026 | -0.02(-0.08%) |
Jul 28, 2005 | 24.11 | 24.42 | 23.98 | 24.33 | 5,577,948 | +0.20(+0.84%) |
Jul 27, 2005 | 23.49 | 24.21 | 23.33 | 24.13 | 7,872,873 | +0.11(+0.46%) |
Jul 26, 2005 | 23.97 | 24.15 | 23.91 | 24.02 | 6,384,804 | +0.18(+0.78%) |
Jul 25, 2005 | 23.01 | 23.93 | 22.78 | 23.83 | 9,094,017 | +1.01(+4.41%) |
Jul 22, 2005 | 22.94 | 22.98 | 22.56 | 22.82 | 10,213,808 | +0.21(+0.94%) |
Jul 21, 2005 | 23.37 | 23.41 | 21.67 | 22.61 | 38,615,084 | -4.19(-15.62%) |
Jul 20, 2005 | 26.54 | 26.91 | 25.79 | 26.80 | 7,609,287 | +0.19(+0.73%) |
Jul 19, 2005 | 26.08 | 26.69 | 25.98 | 26.60 | 6,149,797 | +0.72(+2.78%) |
Jul 18, 2005 | 26.43 | 26.46 | 25.66 | 25.88 | 6,996,204 | -0.62(-2.34%) |
Jul 15, 2005 | 27.34 | 27.35 | 26.39 | 26.50 | 4,834,053 | -0.85(-3.11%) |
Jul 14, 2005 | 27.97 | 28.05 | 27.11 | 27.35 | 4,680,454 | -0.33(-1.20%) |
Jul 13, 2005 | 28.15 | 28.41 | 27.10 | 27.68 | 4,352,465 | -0.58(-2.06%) |
Jul 12, 2005 | 28.20 | 28.49 | 28.08 | 28.27 | 2,891,765 | -0.05(-0.16%) |
Jul 11, 2005 | 27.72 | 28.64 | 27.70 | 28.31 | 3,015,338 | +0.57(+2.07%) |
Jul 08, 2005 | 27.72 | 27.93 | 26.99 | 27.74 | 3,901,568 | +0.23(+0.84%) |
Jul 07, 2005 | 26.75 | 27.57 | 26.70 | 27.51 | 3,977,131 | +0.25(+0.92%) |
Jul 06, 2005 | 26.34 | 27.67 | 26.34 | 27.26 | 5,302,688 | +0.94(+3.58%) |
Jul 05, 2005 | 26.20 | 26.82 | 26.09 | 26.32 | 4,203,433 | -0.05(-0.18%) |
Jul 01, 2005 | 26.84 | 26.88 | 26.23 | 26.36 | 3,108,692 | -0.21(-0.80%) |
Jun 30, 2005 | 27.71 | 27.79 | 26.50 | 26.58 | 4,146,289 | -0.65(-2.38%) |
Jun 29, 2005 | 27.55 | 28.20 | 27.07 | 27.22 | 4,504,163 | -0.25(-0.91%) |
Jun 28, 2005 | 27.86 | 28.11 | 27.44 | 27.47 | 3,061,579 | -0.20(-0.73%) |
Jun 27, 2005 | 28.01 | 28.17 | 27.42 | 27.68 | 3,814,261 | -0.48(-1.71%) |
Jun 24, 2005 | 28.68 | 28.97 | 27.99 | 28.16 | 4,403,178 | -0.58(-2.03%) |
Jun 23, 2005 | 29.63 | 29.80 | 28.66 | 28.74 | 3,474,269 | -0.91(-3.09%) |
Jun 22, 2005 | 30.28 | 30.31 | 29.58 | 29.65 | 3,425,779 | -0.73(-2.40%) |
Jun 21, 2005 | 30.03 | 30.70 | 29.93 | 30.38 | 2,706,151 | +0.18(+0.61%) |
Jun 20, 2005 | 30.01 | 30.30 | 29.47 | 30.20 | 3,241,279 | -0.25(-0.82%) |
Jun 17, 2005 | 29.94 | 30.46 | 29.73 | 30.45 | 4,430,825 | +0.53(+1.76%) |
Jun 16, 2005 | 29.57 | 29.92 | 29.57 | 29.92 | 3,197,546 | +0.36(+1.22%) |
Jun 15, 2005 | 29.50 | 29.73 | 28.77 | 29.56 | 4,278,436 | +0.20(+0.69%) |
Jun 14, 2005 | 29.11 | 29.56 | 29.07 | 29.36 | 2,354,788 | +0.23(+0.79%) |
Jun 13, 2005 | 28.68 | 29.57 | 28.52 | 29.13 | 2,503,454 | +0.55(+1.94%) |
Jun 10, 2005 | 28.79 | 29.10 | 28.41 | 28.57 | 3,101,204 | +0.09(+0.32%) |
Jun 09, 2005 | 28.41 | 28.66 | 28.14 | 28.48 | 3,911,594 | +0.02(+0.06%) |
Jun 08, 2005 | 28.78 | 28.91 | 28.28 | 28.46 | 3,480,380 | -0.45(-1.57%) |
Jun 07, 2005 | 30.03 | 30.31 | 28.84 | 28.91 | 4,260,437 | -1.03(-3.43%) |
Jun 06, 2005 | 30.29 | 30.43 | 29.77 | 29.94 | 2,653,688 | -0.50(-1.64%) |
Jun 03, 2005 | 30.21 | 30.83 | 29.94 | 30.44 | 6,686,398 | +0.25(+0.83%) |
Jun 02, 2005 | 29.99 | 30.37 | 29.75 | 30.19 | 3,147,814 | +0.25(+0.83%) |
Jun 01, 2005 | 30.00 | 30.07 | 29.57 | 29.94 | 5,644,785 | +0.17(+0.56%) |
May 31, 2005 | 28.83 | 29.94 | 28.73 | 29.77 | 7,464,097 | +0.81(+2.81%) |
May 27, 2005 | 28.92 | 29.09 | 28.67 | 28.96 | 3,896,516 | +0.18(+0.64%) |
May 26, 2005 | 27.55 | 29.07 | 27.40 | 28.77 | 11,423,459 | +1.52(+5.56%) |
May 25, 2005 | 27.32 | 27.59 | 26.86 | 27.26 | 6,011,153 | -0.10(-0.37%) |
May 24, 2005 | 27.40 | 27.56 | 27.10 | 27.36 | 5,372,953 | -0.16(-0.57%) |
May 23, 2005 | 27.59 | 27.81 | 27.46 | 27.52 | 3,872,716 | -0.13(-0.47%) |
May 20, 2005 | 27.60 | 27.73 | 27.28 | 27.65 | 3,484,464 | -0.09(-0.33%) |
May 19, 2005 | 27.64 | 28.13 | 27.27 | 27.74 | 4,723,635 | +0.06(+0.23%) |
May 18, 2005 | 26.94 | 27.86 | 26.94 | 27.68 | 8,090,218 | +0.77(+2.85%) |
May 17, 2005 | 26.40 | 26.92 | 26.09 | 26.91 | 4,706,541 | +0.35(+1.32%) |
May 16, 2005 | 25.96 | 26.57 | 25.79 | 26.56 | 3,878,252 | +0.63(+2.42%) |
May 13, 2005 | 25.98 | 26.41 | 25.64 | 25.93 | 3,609,177 | +0.03(+0.11%) |
May 12, 2005 | 25.97 | 26.35 | 25.63 | 25.90 | 2,755,454 | -0.06(-0.25%) |
May 11, 2005 | 25.69 | 26.18 | 25.28 | 25.97 | 3,017,601 | +0.33(+1.30%) |
May 10, 2005 | 25.76 | 26.15 | 25.48 | 25.63 | 2,445,309 | -0.23(-0.89%) |
May 09, 2005 | 26.13 | 26.23 | 25.51 | 25.86 | 2,496,164 | -0.33(-1.27%) |
May 06, 2005 | 25.97 | 26.38 | 25.83 | 26.20 | 2,700,624 | +0.34(+1.32%) |
May 05, 2005 | 26.02 | 26.04 | 25.48 | 25.86 | 2,725,570 | -0.03(-0.11%) |
May 04, 2005 | 25.13 | 26.13 | 24.86 | 25.88 | 4,890,452 | +0.91(+3.66%) |
May 03, 2005 | 24.48 | 25.39 | 24.35 | 24.97 | 7,098,954 | +0.48(+1.96%) |
May 02, 2005 | 24.49 | 24.70 | 24.14 | 24.49 | 5,250,042 | +0.05(+0.19%) |
Apr 29, 2005 | 25.15 | 25.47 | 24.03 | 24.44 | 7,232,286 | -0.55(-2.22%) |
Apr 28, 2005 | 25.54 | 25.73 | 24.83 | 25.00 | 4,538,725 | -0.79(-3.08%) |
Apr 27, 2005 | 26.06 | 26.11 | 24.92 | 25.79 | 10,862,421 | -0.93(-3.49%) |
Apr 26, 2005 | 27.26 | 27.93 | 26.60 | 26.72 | 4,522,415 | -0.78(-2.82%) |
Apr 25, 2005 | 27.02 | 27.77 | 26.96 | 27.50 | 6,506,287 | +0.70(+2.62%) |
Apr 22, 2005 | 26.80 | 27.54 | 26.65 | 26.80 | 6,062,506 | -0.16(-0.58%) |
Apr 21, 2005 | 26.53 | 27.25 | 25.48 | 26.95 | 18,670,334 | +3.23(+13.63%) |
Apr 20, 2005 | 23.53 | 24.70 | 23.48 | 23.72 | 8,952,295 | +0.62(+2.68%) |
Apr 19, 2005 | 23.27 | 23.38 | 22.78 | 23.10 | 4,023,988 | -0.06(-0.28%) |
Apr 18, 2005 | 23.42 | 23.55 | 22.93 | 23.17 | 3,567,654 | -0.24(-1.03%) |
Apr 15, 2005 | 24.47 | 24.51 | 22.84 | 23.41 | 6,467,778 | -1.31(-5.31%) |
Apr 14, 2005 | 25.70 | 25.88 | 24.48 | 24.72 | 4,588,531 | -0.96(-3.74%) |
Apr 13, 2005 | 26.56 | 26.84 | 25.68 | 25.68 | 3,864,016 | -0.98(-3.67%) |
Apr 12, 2005 | 26.66 | 26.94 | 25.50 | 26.66 | 6,484,992 | -0.11(-0.41%) |
Apr 11, 2005 | 26.65 | 27.21 | 26.52 | 26.77 | 3,557,571 | +0.38(+1.44%) |
Apr 08, 2005 | 26.60 | 26.71 | 26.06 | 26.39 | 2,258,474 | -0.05(-0.17%) |
Apr 07, 2005 | 25.88 | 26.61 | 25.87 | 26.44 | 2,939,064 | +0.58(+2.25%) |
Apr 06, 2005 | 26.24 | 26.59 | 25.80 | 25.86 | 2,596,411 | -0.35(-1.34%) |
Apr 05, 2005 | 25.86 | 26.34 | 25.73 | 26.21 | 2,402,200 | +0.18(+0.71%) |
Apr 04, 2005 | 25.66 | 26.29 | 25.50 | 26.02 | 3,301,281 | +0.22(+0.86%) |