Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.95 | 24.38 | 23.70 | 24.15 | 75,700 | +0.09(+0.37%) |
Apr 27, 2006 | 23.90 | 24.23 | 23.67 | 24.06 | 121,600 | +0.01(+0.04%) |
Apr 26, 2006 | 24.11 | 24.39 | 24.00 | 24.05 | 67,800 | -0.05(-0.21%) |
Apr 25, 2006 | 24.17 | 24.30 | 24.04 | 24.10 | 141,900 | -0.18(-0.74%) |
Apr 24, 2006 | 24.91 | 24.98 | 24.27 | 24.28 | 108,300 | -0.62(-2.49%) |
Apr 21, 2006 | 25.75 | 25.91 | 24.90 | 24.90 | 105,200 | -0.26(-1.03%) |
Apr 20, 2006 | 25.69 | 25.69 | 24.99 | 25.16 | 85,500 | -0.49(-1.91%) |
Apr 19, 2006 | 25.67 | 25.82 | 25.41 | 25.65 | 234,000 | -0.01(-0.04%) |
Apr 18, 2006 | 25.20 | 25.89 | 25.20 | 25.66 | 107,800 | +0.47(+1.87%) |
Apr 17, 2006 | 25.12 | 25.23 | 25.00 | 25.19 | 76,000 | +0.19(+0.76%) |
Apr 13, 2006 | 24.66 | 26.20 | 24.50 | 25.00 | 117,000 | +0.34(+1.38%) |
Apr 12, 2006 | 24.40 | 25.10 | 24.40 | 24.66 | 84,000 | +0.41(+1.69%) |
Apr 11, 2006 | 23.65 | 24.35 | 23.65 | 24.25 | 179,900 | +0.65(+2.75%) |
Apr 10, 2006 | 24.15 | 24.43 | 23.60 | 23.60 | 80,200 | -0.40(-1.67%) |
Apr 07, 2006 | 24.88 | 25.06 | 23.97 | 24.00 | 58,000 | -0.80(-3.23%) |
Apr 06, 2006 | 25.09 | 25.23 | 24.79 | 24.80 | 61,500 | -0.31(-1.23%) |
Apr 05, 2006 | 25.30 | 25.36 | 24.87 | 25.11 | 53,000 | -0.09(-0.36%) |
Apr 04, 2006 | 25.15 | 25.42 | 25.03 | 25.20 | 52,000 | -0.20(-0.79%) |
Apr 03, 2006 | 25.91 | 25.97 | 25.37 | 25.40 | 57,800 | -0.51(-1.97%) |
Mar 31, 2006 | 25.91 | 26.11 | 25.31 | 25.91 | 50,700 | +0.17(+0.66%) |
Mar 30, 2006 | 25.61 | 25.92 | 25.18 | 25.74 | 74,100 | +0.09(+0.35%) |
Mar 29, 2006 | 25.00 | 25.83 | 25.00 | 25.65 | 62,600 | +0.34(+1.34%) |
Mar 28, 2006 | 25.70 | 25.82 | 25.06 | 25.31 | 80,100 | -0.43(-1.67%) |
Mar 27, 2006 | 26.57 | 26.57 | 25.28 | 25.74 | 79,300 | -0.83(-3.12%) |
Mar 24, 2006 | 26.85 | 26.87 | 26.36 | 26.57 | 33,100 | -0.28(-1.04%) |
Mar 23, 2006 | 26.25 | 26.85 | 26.00 | 26.85 | 78,200 | +0.50(+1.90%) |
Mar 22, 2006 | 26.40 | 26.45 | 25.86 | 26.35 | 58,700 | -0.15(-0.57%) |
Mar 21, 2006 | 26.75 | 26.75 | 26.13 | 26.50 | 154,600 | -0.19(-0.71%) |
Mar 20, 2006 | 27.60 | 27.60 | 26.51 | 26.69 | 217,100 | -1.06(-3.82%) |
Mar 17, 2006 | 27.89 | 28.58 | 27.35 | 27.75 | 207,400 | -0.06(-0.22%) |
Mar 16, 2006 | 27.00 | 28.35 | 26.89 | 27.81 | 164,400 | +0.70(+2.58%) |
Mar 15, 2006 | 26.50 | 27.19 | 26.25 | 27.11 | 49,600 | +0.56(+2.11%) |
Mar 14, 2006 | 26.01 | 26.63 | 25.91 | 26.55 | 47,100 | +0.60(+2.31%) |
Mar 13, 2006 | 26.38 | 26.60 | 25.60 | 25.95 | 44,500 | -0.47(-1.78%) |
Mar 10, 2006 | 26.42 | 26.88 | 26.25 | 26.42 | 28,600 | -0.09(-0.34%) |
Mar 09, 2006 | 27.27 | 27.37 | 26.33 | 26.51 | 51,200 | -0.75(-2.75%) |
Mar 08, 2006 | 26.05 | 27.48 | 26.05 | 27.26 | 118,800 | +1.24(+4.77%) |
Mar 07, 2006 | 25.82 | 26.04 | 25.76 | 26.02 | 51,100 | +0.24(+0.93%) |
Mar 06, 2006 | 25.28 | 25.85 | 25.17 | 25.78 | 59,500 | +0.50(+1.98%) |
Mar 03, 2006 | 24.66 | 25.41 | 24.62 | 25.28 | 137,700 | +0.68(+2.76%) |
Mar 02, 2006 | 25.60 | 25.65 | 24.35 | 24.60 | 130,200 | -0.90(-3.53%) |
Mar 01, 2006 | 25.20 | 25.50 | 25.01 | 25.50 | 36,100 | +0.30(+1.19%) |
Feb 28, 2006 | 25.64 | 25.60 | 25.07 | 25.20 | 30,400 | -0.44(-1.72%) |
Feb 27, 2006 | 25.58 | 25.67 | 25.38 | 25.64 | 37,700 | +0.06(+0.23%) |
Feb 24, 2006 | 25.16 | 25.60 | 24.86 | 25.58 | 43,000 | +0.37(+1.47%) |
Feb 23, 2006 | 24.76 | 25.21 | 24.55 | 25.21 | 66,100 | +0.49(+1.98%) |
Feb 22, 2006 | 24.72 | 24.97 | 24.62 | 24.72 | 20,900 | +0.03(+0.12%) |
Feb 21, 2006 | 24.94 | 24.99 | 24.24 | 24.69 | 91,700 | -0.24(-0.96%) |
Feb 17, 2006 | 25.45 | 25.50 | 24.93 | 24.93 | 45,500 | -0.46(-1.81%) |
Feb 16, 2006 | 25.33 | 25.39 | 25.15 | 25.39 | 33,800 | +0.09(+0.36%) |
Feb 15, 2006 | 25.02 | 25.30 | 24.88 | 25.30 | 21,900 | +0.27(+1.08%) |
Feb 14, 2006 | 24.55 | 25.10 | 24.35 | 25.03 | 44,200 | +0.54(+2.20%) |
Feb 13, 2006 | 24.54 | 24.58 | 24.45 | 24.49 | 30,700 | -0.06(-0.24%) |
Feb 10, 2006 | 24.41 | 24.55 | 24.25 | 24.55 | 44,200 | +0.07(+0.29%) |
Feb 09, 2006 | 24.72 | 24.87 | 24.42 | 24.48 | 20,400 | -0.20(-0.81%) |
Feb 08, 2006 | 24.85 | 24.87 | 24.40 | 24.68 | 40,300 | -0.07(-0.28%) |
Feb 07, 2006 | 24.98 | 25.06 | 24.50 | 24.75 | 57,500 | -0.20(-0.80%) |
Feb 06, 2006 | 24.60 | 24.95 | 24.60 | 24.95 | 90,200 | +0.36(+1.46%) |
Feb 03, 2006 | 24.85 | 24.85 | 24.51 | 24.59 | 64,100 | -0.35(-1.40%) |
Feb 02, 2006 | 25.35 | 25.35 | 24.90 | 24.94 | 68,300 | -0.41(-1.62%) |
Feb 01, 2006 | 24.79 | 25.43 | 24.74 | 25.35 | 107,400 | +0.55(+2.22%) |
Jan 31, 2006 | 24.75 | 24.87 | 24.71 | 24.80 | 68,800 | +0.04(+0.16%) |
Jan 30, 2006 | 24.88 | 24.88 | 24.61 | 24.76 | 92,800 | -0.12(-0.48%) |
Jan 27, 2006 | 25.01 | 25.15 | 24.81 | 24.88 | 31,000 | -0.11(-0.44%) |
Jan 26, 2006 | 24.72 | 25.00 | 24.67 | 24.99 | 82,100 | +0.27(+1.09%) |
Jan 25, 2006 | 24.74 | 24.87 | 24.40 | 24.72 | 205,300 | +0.10(+0.41%) |
Jan 24, 2006 | 24.90 | 24.90 | 24.46 | 24.62 | 122,200 | -0.28(-1.12%) |
Jan 23, 2006 | 24.86 | 24.94 | 24.84 | 24.90 | 66,500 | +0.02(+0.08%) |
Jan 20, 2006 | 24.90 | 25.00 | 24.75 | 24.88 | 55,500 | +0.03(+0.12%) |
Jan 19, 2006 | 24.63 | 25.12 | 24.59 | 24.85 | 420,900 | +0.27(+1.10%) |
Jan 18, 2006 | 24.60 | 24.87 | 24.58 | 24.58 | 63,800 | -0.21(-0.85%) |
Jan 17, 2006 | 24.90 | 25.02 | 24.61 | 24.79 | 68,200 | -0.34(-1.35%) |
Jan 13, 2006 | 25.21 | 25.36 | 24.96 | 25.13 | 16,100 | -0.07(-0.28%) |
Jan 12, 2006 | 25.24 | 25.27 | 25.06 | 25.20 | 29,700 | -0.05(-0.20%) |
Jan 11, 2006 | 25.47 | 25.47 | 25.16 | 25.25 | 35,000 | -0.22(-0.86%) |
Jan 10, 2006 | 25.17 | 25.60 | 25.17 | 25.47 | 29,500 | +0.25(+0.99%) |
Jan 09, 2006 | 25.35 | 25.55 | 25.10 | 25.22 | 82,700 | -0.20(-0.79%) |
Jan 06, 2006 | 24.83 | 25.50 | 24.75 | 25.42 | 69,500 | +0.59(+2.38%) |
Jan 05, 2006 | 24.70 | 24.83 | 24.30 | 24.83 | 125,200 | +0.10(+0.40%) |
Jan 04, 2006 | 24.60 | 24.87 | 24.57 | 24.73 | 86,800 | +0.04(+0.16%) |
Jan 03, 2006 | 24.85 | 24.92 | 24.37 | 24.69 | 161,800 | -0.11(-0.44%) |
Dec 30, 2005 | 24.55 | 24.91 | 24.28 | 24.80 | 59,200 | +0.15(+0.61%) |
Dec 29, 2005 | 24.98 | 25.00 | 24.47 | 24.65 | 75,000 | -0.26(-1.04%) |
Dec 28, 2005 | 24.90 | 25.18 | 24.88 | 24.91 | 46,200 | +0.06(+0.24%) |
Dec 27, 2005 | 24.95 | 25.01 | 24.72 | 24.85 | 54,500 | -0.15(-0.60%) |
Dec 23, 2005 | 24.90 | 25.04 | 24.84 | 25.00 | 15,500 | +0.10(+0.40%) |
Dec 22, 2005 | 24.85 | 24.95 | 24.82 | 24.90 | 73,900 | +0.05(+0.20%) |
Dec 21, 2005 | 24.70 | 25.05 | 24.70 | 24.85 | 43,200 | +0.20(+0.81%) |
Dec 20, 2005 | 24.61 | 24.70 | 24.55 | 24.65 | 133,700 | +0.04(+0.16%) |
Dec 19, 2005 | 24.90 | 24.99 | 24.55 | 24.61 | 84,600 | -0.39(-1.56%) |
Dec 16, 2005 | 25.11 | 25.14 | 24.97 | 25.00 | 145,900 | -0.11(-0.44%) |
Dec 15, 2005 | 25.42 | 25.42 | 25.04 | 25.11 | 28,500 | -0.37(-1.45%) |
Dec 14, 2005 | 25.55 | 25.58 | 25.39 | 25.48 | 40,500 | -0.02(-0.08%) |
Dec 13, 2005 | 25.55 | 25.55 | 25.37 | 25.50 | 47,700 | -0.03(-0.12%) |
Dec 12, 2005 | 25.68 | 25.70 | 25.46 | 25.53 | 45,200 | -0.17(-0.66%) |
Dec 09, 2005 | 25.70 | 25.74 | 25.57 | 25.70 | 51,500 | +0.05(+0.19%) |
Dec 08, 2005 | 25.09 | 25.72 | 25.09 | 25.65 | 58,200 | +0.61(+2.44%) |
Dec 07, 2005 | 25.04 | 25.22 | 24.95 | 25.04 | 45,900 | -0.01(-0.04%) |
Dec 06, 2005 | 25.26 | 25.35 | 25.02 | 25.05 | 66,900 | -0.17(-0.67%) |
Dec 05, 2005 | 25.75 | 25.75 | 25.17 | 25.22 | 65,500 | -0.58(-2.25%) |
Dec 02, 2005 | 26.00 | 26.00 | 25.62 | 25.80 | 356,800 | -0.20(-0.77%) |
Dec 01, 2005 | 25.30 | 26.34 | 25.30 | 26.00 | 63,700 | +0.83(+3.30%) |
Nov 30, 2005 | 25.28 | 25.45 | 25.03 | 25.17 | 65,700 | -0.03(-0.12%) |
Nov 29, 2005 | 24.95 | 25.34 | 24.85 | 25.20 | 71,200 | +0.30(+1.20%) |
Nov 28, 2005 | 25.60 | 25.64 | 24.86 | 24.90 | 48,400 | -0.67(-2.62%) |
Nov 25, 2005 | 25.35 | 25.75 | 25.30 | 25.57 | 12,600 | +0.23(+0.91%) |
Nov 23, 2005 | 25.64 | 25.65 | 25.18 | 25.34 | 69,000 | -0.30(-1.17%) |
Nov 22, 2005 | 25.45 | 25.75 | 25.27 | 25.64 | 64,600 | +0.19(+0.75%) |
Nov 21, 2005 | 25.40 | 25.45 | 25.31 | 25.45 | 46,800 | +0.06(+0.24%) |
Nov 18, 2005 | 25.52 | 25.52 | 25.18 | 25.39 | 38,400 | +0.12(+0.47%) |
Nov 17, 2005 | 25.44 | 25.58 | 25.13 | 25.27 | 31,100 | -0.32(-1.25%) |
Nov 16, 2005 | 25.65 | 25.70 | 24.90 | 25.59 | 59,600 | -0.11(-0.43%) |
Nov 15, 2005 | 26.27 | 26.29 | 25.64 | 25.70 | 118,900 | -0.55(-2.10%) |
Nov 14, 2005 | 26.21 | 26.38 | 26.07 | 26.25 | 47,900 | +0.01(+0.04%) |
Nov 11, 2005 | 26.35 | 26.38 | 26.10 | 26.24 | 41,900 | -0.11(-0.42%) |
Nov 10, 2005 | 25.41 | 26.49 | 25.01 | 26.35 | 52,100 | +0.99(+3.90%) |
Nov 09, 2005 | 24.85 | 25.43 | 24.80 | 25.36 | 42,600 | +0.44(+1.77%) |
Nov 08, 2005 | 25.08 | 25.08 | 24.62 | 24.92 | 44,900 | -0.16(-0.64%) |
Nov 07, 2005 | 25.10 | 25.25 | 24.91 | 25.08 | 52,400 | +0.13(+0.52%) |
Nov 04, 2005 | 25.00 | 25.05 | 24.67 | 24.95 | 111,400 | -0.05(-0.20%) |
Nov 03, 2005 | 25.15 | 25.15 | 24.60 | 25.00 | 83,300 | -0.04(-0.16%) |
Nov 02, 2005 | 24.31 | 25.12 | 24.18 | 25.04 | 87,600 | +0.72(+2.96%) |
Nov 01, 2005 | 24.55 | 24.56 | 23.81 | 24.32 | 70,100 | -0.43(-1.74%) |
Oct 31, 2005 | 24.20 | 25.09 | 24.20 | 24.75 | 70,300 | +0.55(+2.27%) |
Oct 28, 2005 | 23.85 | 24.35 | 23.73 | 24.20 | 97,900 | +0.49(+2.07%) |
Oct 27, 2005 | 23.74 | 24.09 | 23.66 | 23.71 | 53,000 | -0.03(-0.13%) |
Oct 26, 2005 | 23.92 | 23.99 | 23.60 | 23.74 | 60,200 | -0.18(-0.75%) |
Oct 25, 2005 | 23.92 | 23.92 | 23.45 | 23.92 | 117,600 | +0.00(+0.00%) |
Oct 24, 2005 | 23.50 | 23.93 | 23.40 | 23.92 | 74,000 | +0.54(+2.31%) |
Oct 21, 2005 | 23.25 | 23.73 | 23.05 | 23.38 | 169,600 | +0.24(+1.04%) |
Oct 20, 2005 | 23.95 | 24.01 | 22.90 | 23.14 | 57,300 | -0.81(-3.38%) |
Oct 19, 2005 | 23.11 | 23.99 | 23.00 | 23.95 | 93,400 | +0.84(+3.63%) |
Oct 18, 2005 | 23.54 | 23.59 | 23.10 | 23.11 | 40,700 | -0.43(-1.83%) |
Oct 17, 2005 | 23.60 | 23.63 | 23.05 | 23.54 | 65,000 | -0.02(-0.08%) |
Oct 14, 2005 | 23.05 | 23.62 | 22.74 | 23.56 | 130,900 | +0.60(+2.61%) |
Oct 13, 2005 | 22.75 | 23.08 | 22.60 | 22.96 | 236,300 | +0.17(+0.75%) |
Oct 12, 2005 | 22.94 | 23.10 | 22.60 | 22.79 | 139,400 | -0.23(-1.00%) |
Oct 11, 2005 | 23.05 | 23.09 | 22.87 | 23.02 | 96,600 | -0.04(-0.17%) |
Oct 10, 2005 | 25.05 | 23.25 | 23.02 | 23.06 | 59,000 | -0.04(-0.17%) |
Oct 07, 2005 | 23.35 | 23.40 | 22.86 | 23.10 | 79,400 | -0.05(-0.22%) |
Oct 06, 2005 | 23.64 | 23.64 | 23.04 | 23.15 | 134,500 | -0.49(-2.07%) |
Oct 05, 2005 | 24.01 | 24.01 | 23.50 | 23.64 | 61,800 | -0.37(-1.54%) |
Oct 04, 2005 | 24.00 | 24.13 | 23.90 | 24.01 | 92,200 | +0.00(+0.00%) |
Oct 03, 2005 | 24.02 | 24.52 | 23.96 | 24.01 | 134,500 | -0.01(-0.04%) |
Sep 30, 2005 | 23.25 | 24.07 | 23.25 | 24.02 | 98,300 | +0.77(+3.31%) |
Sep 29, 2005 | 22.90 | 23.25 | 22.85 | 23.25 | 39,300 | +0.39(+1.71%) |
Sep 28, 2005 | 23.00 | 23.00 | 22.65 | 22.86 | 183,100 | -0.09(-0.39%) |
Sep 27, 2005 | 22.95 | 22.95 | 22.82 | 22.95 | 125,100 | +0.00(+0.00%) |
Sep 26, 2005 | 22.65 | 22.96 | 22.62 | 22.95 | 63,100 | +0.44(+1.95%) |
Sep 23, 2005 | 22.51 | 22.60 | 22.28 | 22.51 | 119,000 | -0.03(-0.13%) |
Sep 22, 2005 | 22.00 | 22.73 | 21.75 | 22.54 | 87,400 | +0.39(+1.76%) |
Sep 21, 2005 | 22.79 | 22.86 | 22.11 | 22.15 | 121,300 | -0.64(-2.81%) |
Sep 20, 2005 | 23.00 | 23.15 | 22.65 | 22.79 | 104,400 | -0.22(-0.96%) |
Sep 19, 2005 | 23.05 | 23.25 | 22.91 | 23.01 | 209,000 | +0.01(+0.04%) |
Sep 16, 2005 | 22.80 | 23.15 | 22.35 | 23.00 | 266,100 | +0.06(+0.26%) |
Sep 15, 2005 | 23.03 | 23.20 | 22.93 | 22.94 | 39,900 | -0.04(-0.17%) |
Sep 14, 2005 | 23.00 | 23.16 | 22.95 | 22.98 | 37,300 | +0.05(+0.22%) |
Sep 13, 2005 | 23.39 | 23.44 | 22.85 | 22.93 | 71,100 | -0.46(-1.97%) |
Sep 12, 2005 | 23.02 | 23.51 | 23.00 | 23.39 | 48,000 | +0.23(+0.99%) |
Sep 09, 2005 | 23.37 | 23.37 | 23.15 | 23.16 | 70,800 | -0.20(-0.86%) |
Sep 08, 2005 | 23.49 | 23.50 | 23.05 | 23.36 | 65,600 | -0.25(-1.06%) |
Sep 07, 2005 | 23.99 | 23.99 | 23.55 | 23.61 | 50,100 | -0.39(-1.63%) |
Sep 06, 2005 | 23.60 | 24.10 | 23.60 | 24.00 | 83,500 | +0.45(+1.91%) |
Sep 02, 2005 | 23.90 | 23.95 | 23.40 | 23.55 | 35,000 | -0.25(-1.05%) |
Sep 01, 2005 | 23.56 | 24.20 | 23.56 | 23.80 | 80,200 | +0.25(+1.06%) |
Aug 31, 2005 | 23.40 | 23.59 | 23.29 | 23.55 | 159,000 | +0.15(+0.64%) |
Aug 30, 2005 | 23.55 | 23.55 | 23.28 | 23.40 | 75,500 | -0.12(-0.51%) |
Aug 29, 2005 | 23.50 | 23.59 | 23.44 | 23.52 | 145,600 | -0.07(-0.30%) |
Aug 26, 2005 | 23.80 | 23.92 | 23.47 | 23.59 | 283,000 | -0.28(-1.17%) |
Aug 25, 2005 | 23.85 | 24.00 | 23.82 | 23.87 | 76,800 | +0.06(+0.25%) |
Aug 24, 2005 | 23.95 | 24.05 | 23.80 | 23.81 | 138,800 | -0.04(-0.17%) |
Aug 23, 2005 | 23.90 | 23.90 | 23.55 | 23.85 | 180,200 | -0.05(-0.21%) |
Aug 22, 2005 | 24.02 | 24.29 | 23.85 | 23.90 | 305,100 | -0.02(-0.08%) |
Aug 19, 2005 | 24.11 | 24.46 | 23.91 | 23.92 | 87,100 | -0.18(-0.75%) |
Aug 18, 2005 | 24.10 | 24.35 | 23.93 | 24.10 | 113,000 | -0.07(-0.29%) |
Aug 17, 2005 | 24.35 | 24.40 | 24.10 | 24.17 | 40,300 | -0.08(-0.33%) |
Aug 16, 2005 | 24.14 | 24.49 | 24.05 | 24.25 | 43,000 | +0.16(+0.66%) |
Aug 15, 2005 | 23.77 | 24.54 | 23.70 | 24.09 | 100,900 | +0.32(+1.35%) |
Aug 12, 2005 | 24.05 | 24.05 | 23.75 | 23.77 | 88,300 | -0.73(-2.98%) |
Aug 11, 2005 | 23.00 | 24.50 | 22.93 | 24.50 | 386,000 | +0.46(+1.91%) |
Aug 10, 2005 | 24.15 | 24.27 | 23.95 | 24.04 | 104,400 | -0.07(-0.29%) |
Aug 09, 2005 | 23.90 | 24.24 | 23.90 | 24.11 | 196,900 | +0.34(+1.43%) |
Aug 08, 2005 | 24.25 | 24.25 | 23.65 | 23.77 | 184,000 | -0.49(-2.02%) |
Aug 05, 2005 | 24.55 | 24.58 | 24.02 | 24.26 | 433,200 | -0.38(-1.54%) |
Aug 04, 2005 | 24.78 | 24.87 | 24.42 | 24.64 | 135,800 | -0.15(-0.61%) |
Aug 03, 2005 | 25.01 | 25.01 | 24.59 | 24.79 | 477,000 | -0.16(-0.64%) |
Aug 02, 2005 | 25.14 | 25.20 | 24.73 | 24.95 | 84,400 | -0.08(-0.32%) |
Aug 01, 2005 | 25.06 | 25.25 | 24.85 | 25.03 | 108,400 | -0.02(-0.08%) |
Jul 29, 2005 | 25.00 | 25.15 | 24.95 | 25.05 | 145,400 | +0.06(+0.24%) |
Jul 28, 2005 | 24.50 | 25.20 | 24.42 | 24.99 | 257,300 | +0.63(+2.59%) |
Jul 27, 2005 | 24.20 | 24.36 | 24.15 | 24.36 | 139,500 | +0.21(+0.87%) |
Jul 26, 2005 | 23.85 | 24.30 | 23.85 | 24.15 | 244,900 | +0.29(+1.22%) |
Jul 25, 2005 | 23.90 | 24.09 | 23.77 | 23.86 | 71,400 | +0.01(+0.04%) |
Jul 22, 2005 | 23.57 | 23.85 | 23.37 | 23.85 | 65,100 | +0.29(+1.23%) |
Jul 21, 2005 | 24.00 | 24.00 | 23.40 | 23.56 | 34,300 | -0.42(-1.75%) |
Jul 20, 2005 | 23.83 | 23.99 | 23.70 | 23.98 | 100,200 | +0.15(+0.63%) |
Jul 19, 2005 | 23.79 | 23.94 | 23.70 | 23.83 | 76,600 | +0.08(+0.34%) |
Jul 18, 2005 | 23.50 | 23.80 | 23.39 | 23.75 | 49,200 | +0.25(+1.06%) |
Jul 15, 2005 | 23.45 | 23.50 | 23.30 | 23.50 | 116,300 | +0.05(+0.21%) |
Jul 14, 2005 | 23.95 | 24.00 | 23.28 | 23.45 | 147,100 | -0.36(-1.51%) |
Jul 13, 2005 | 23.83 | 23.95 | 23.57 | 23.81 | 92,000 | +0.02(+0.08%) |
Jul 12, 2005 | 23.80 | 23.95 | 23.72 | 23.79 | 92,800 | -0.06(-0.25%) |
Jul 11, 2005 | 23.70 | 23.85 | 23.45 | 23.85 | 100,700 | +0.19(+0.80%) |
Jul 08, 2005 | 23.00 | 24.05 | 23.00 | 23.66 | 134,000 | +0.66(+2.87%) |
Jul 07, 2005 | 22.75 | 23.09 | 22.65 | 23.00 | 107,800 | +0.25(+1.10%) |
Jul 06, 2005 | 22.70 | 22.75 | 22.60 | 22.75 | 78,800 | +0.03(+0.13%) |
Jul 05, 2005 | 22.72 | 22.75 | 22.52 | 22.72 | 79,000 | +0.00(+0.00%) |
Jul 01, 2005 | 22.68 | 22.78 | 22.50 | 22.72 | 124,300 | +0.04(+0.18%) |
Jun 30, 2005 | 22.70 | 22.75 | 22.55 | 22.68 | 221,500 | +0.08(+0.35%) |
Jun 29, 2005 | 22.93 | 23.08 | 22.49 | 22.60 | 1,625,500 | -0.44(-1.91%) |
Jun 28, 2005 | 22.20 | 23.36 | 22.20 | 23.04 | 267,600 | +0.88(+3.97%) |
Jun 27, 2005 | 21.40 | 22.50 | 21.30 | 22.16 | 159,000 | +0.76(+3.55%) |
Jun 24, 2005 | 21.20 | 21.56 | 21.20 | 21.40 | 193,600 | +0.20(+0.94%) |
Jun 23, 2005 | 21.00 | 21.33 | 20.95 | 21.20 | 86,400 | +0.12(+0.57%) |
Jun 22, 2005 | 21.55 | 21.55 | 20.93 | 21.08 | 63,700 | -0.47(-2.18%) |
Jun 21, 2005 | 21.72 | 21.80 | 21.55 | 21.55 | 34,700 | -0.16(-0.74%) |
Jun 20, 2005 | 21.95 | 21.95 | 21.71 | 21.71 | 26,000 | -0.26(-1.18%) |
Jun 17, 2005 | 22.05 | 22.10 | 21.83 | 21.97 | 162,100 | -0.17(-0.77%) |
Jun 16, 2005 | 22.00 | 22.45 | 21.91 | 22.14 | 67,300 | +0.17(+0.77%) |
Jun 15, 2005 | 21.00 | 22.05 | 20.86 | 21.97 | 87,900 | +1.01(+4.82%) |
Jun 14, 2005 | 20.65 | 20.96 | 20.63 | 20.96 | 140,600 | +0.31(+1.50%) |
Jun 13, 2005 | 20.59 | 20.76 | 20.50 | 20.65 | 472,200 | +0.06(+0.29%) |
Jun 10, 2005 | 20.48 | 20.59 | 20.39 | 20.59 | 95,500 | +0.11(+0.54%) |
Jun 09, 2005 | 20.44 | 20.50 | 20.37 | 20.48 | 26,100 | +0.04(+0.20%) |
Jun 08, 2005 | 20.35 | 20.51 | 20.35 | 20.44 | 112,000 | -0.04(-0.20%) |
Jun 07, 2005 | 20.60 | 20.68 | 20.40 | 20.48 | 92,400 | -0.08(-0.39%) |
Jun 06, 2005 | 20.64 | 20.65 | 20.44 | 20.56 | 41,600 | -0.08(-0.39%) |
Jun 03, 2005 | 20.63 | 20.85 | 20.60 | 20.64 | 285,500 | +0.04(+0.19%) |
Jun 02, 2005 | 20.60 | 20.65 | 20.51 | 20.60 | 130,700 | +0.00(+0.00%) |
Jun 01, 2005 | 20.55 | 20.60 | 20.51 | 20.60 | 54,000 | +0.10(+0.49%) |
May 31, 2005 | 20.51 | 20.60 | 20.40 | 20.50 | 18,400 | +0.00(+0.00%) |
May 27, 2005 | 20.30 | 20.50 | 20.30 | 20.50 | 1,900 | +0.21(+1.03%) |
May 26, 2005 | 20.50 | 20.50 | 20.15 | 20.29 | 62,000 | -0.16(-0.78%) |
May 25, 2005 | 20.88 | 20.88 | 20.15 | 20.45 | 16,900 | -0.49(-2.34%) |
May 24, 2005 | 20.80 | 21.00 | 20.80 | 20.94 | 8,400 | -0.30(-1.41%) |
May 23, 2005 | 20.75 | 21.49 | 20.75 | 21.24 | 19,200 | +0.59(+2.86%) |
May 20, 2005 | 20.55 | 20.65 | 20.40 | 20.65 | 87,100 | +0.07(+0.34%) |
May 19, 2005 | 20.60 | 20.62 | 20.53 | 20.58 | 42,300 | -0.01(-0.05%) |
May 18, 2005 | 20.60 | 20.65 | 20.55 | 20.59 | 46,500 | +0.09(+0.44%) |
May 17, 2005 | 20.35 | 20.65 | 20.25 | 20.50 | 9,600 | -0.25(-1.20%) |
May 16, 2005 | 20.65 | 20.88 | 20.65 | 20.75 | 29,600 | +0.13(+0.63%) |
May 13, 2005 | 20.70 | 20.80 | 20.62 | 20.62 | 25,700 | -0.10(-0.48%) |
May 12, 2005 | 20.74 | 20.79 | 20.72 | 20.72 | 12,100 | -0.02(-0.10%) |
May 11, 2005 | 20.80 | 20.80 | 20.55 | 20.74 | 14,700 | -0.06(-0.29%) |
May 10, 2005 | 20.70 | 20.80 | 20.65 | 20.80 | 107,600 | +0.05(+0.24%) |
May 09, 2005 | 20.61 | 20.75 | 20.61 | 20.75 | 12,800 | +0.15(+0.73%) |
May 06, 2005 | 20.85 | 20.85 | 20.50 | 20.60 | 21,300 | -0.25(-1.20%) |
May 05, 2005 | 20.90 | 20.95 | 20.80 | 20.85 | 17,400 | -0.13(-0.62%) |
May 04, 2005 | 21.07 | 21.07 | 20.90 | 20.98 | 32,200 | -0.09(-0.43%) |
May 03, 2005 | 21.20 | 21.22 | 21.06 | 21.07 | 10,200 | -0.13(-0.61%) |