Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.92 | 27.35 | 26.86 | 27.16 | 11,807,210 | +0.19(+0.72%) |
Apr 27, 2006 | 26.23 | 27.05 | 26.23 | 26.97 | 9,863,567 | +0.54(+2.06%) |
Apr 26, 2006 | 26.23 | 26.66 | 26.21 | 26.42 | 6,723,227 | +0.19(+0.74%) |
Apr 25, 2006 | 26.65 | 26.75 | 26.10 | 26.23 | 8,284,235 | -0.26(-0.99%) |
Apr 24, 2006 | 26.33 | 26.56 | 25.99 | 26.49 | 7,014,037 | +0.24(+0.93%) |
Apr 21, 2006 | 26.75 | 26.75 | 26.14 | 26.25 | 7,857,851 | -0.31(-1.17%) |
Apr 20, 2006 | 26.68 | 26.75 | 26.51 | 26.56 | 8,135,484 | -0.14(-0.51%) |
Apr 19, 2006 | 27.29 | 27.30 | 26.68 | 26.69 | 7,850,748 | -0.59(-2.17%) |
Apr 18, 2006 | 26.95 | 27.38 | 26.91 | 27.29 | 7,469,657 | +0.43(+1.59%) |
Apr 17, 2006 | 27.10 | 27.10 | 26.76 | 26.86 | 6,017,870 | -0.22(-0.82%) |
Apr 13, 2006 | 27.12 | 27.20 | 26.98 | 27.08 | 3,723,917 | -0.04(-0.14%) |
Apr 12, 2006 | 26.98 | 27.20 | 26.94 | 27.12 | 5,057,115 | +0.15(+0.54%) |
Apr 11, 2006 | 27.02 | 27.25 | 26.83 | 26.98 | 6,049,576 | -0.02(-0.07%) |
Apr 10, 2006 | 26.76 | 27.20 | 26.76 | 27.00 | 6,854,992 | +0.25(+0.94%) |
Apr 07, 2006 | 26.96 | 27.20 | 26.59 | 26.74 | 6,163,224 | -0.15(-0.54%) |
Apr 06, 2006 | 26.89 | 27.03 | 26.60 | 26.89 | 6,682,977 | -0.11(-0.40%) |
Apr 05, 2006 | 27.07 | 27.14 | 26.84 | 27.00 | 7,811,218 | -0.12(-0.43%) |
Apr 04, 2006 | 27.19 | 27.44 | 26.99 | 27.11 | 7,676,982 | -0.03(-0.11%) |
Apr 03, 2006 | 27.07 | 27.27 | 27.02 | 27.14 | 7,202,729 | +0.05(+0.18%) |
Mar 31, 2006 | 27.05 | 27.25 | 26.90 | 27.09 | 8,138,367 | +0.02(+0.07%) |
Mar 30, 2006 | 27.10 | 27.29 | 26.86 | 27.07 | 7,560,967 | +0.01(+0.04%) |
Mar 29, 2006 | 26.44 | 27.32 | 26.38 | 27.06 | 13,233,571 | +0.75(+2.84%) |
Mar 28, 2006 | 26.56 | 26.66 | 26.29 | 26.32 | 13,209,173 | -0.24(-0.91%) |
Mar 27, 2006 | 26.62 | 26.75 | 26.52 | 26.56 | 8,573,296 | -0.11(-0.40%) |
Mar 24, 2006 | 26.70 | 26.89 | 26.57 | 26.67 | 7,120,376 | -0.07(-0.25%) |
Mar 23, 2006 | 27.10 | 27.10 | 26.63 | 26.73 | 12,849,083 | -0.26(-0.97%) |
Mar 22, 2006 | 27.31 | 27.39 | 26.96 | 27.00 | 13,413,719 | -0.30(-1.10%) |
Mar 21, 2006 | 27.75 | 27.81 | 27.24 | 27.30 | 7,908,498 | -0.52(-1.89%) |
Mar 20, 2006 | 27.86 | 27.99 | 27.70 | 27.82 | 6,453,108 | +0.00(+0.00%) |
Mar 17, 2006 | 27.97 | 27.98 | 27.72 | 27.82 | 8,211,764 | -0.04(-0.14%) |
Mar 16, 2006 | 27.99 | 28.03 | 27.70 | 27.86 | 6,191,327 | -0.07(-0.24%) |
Mar 15, 2006 | 27.78 | 28.03 | 27.73 | 27.93 | 6,840,374 | +0.09(+0.31%) |
Mar 14, 2006 | 27.65 | 27.84 | 27.61 | 27.84 | 5,785,634 | +0.10(+0.35%) |
Mar 13, 2006 | 27.46 | 27.80 | 27.36 | 27.74 | 10,715,513 | +0.39(+1.42%) |
Mar 10, 2006 | 27.24 | 27.49 | 27.14 | 27.36 | 8,321,500 | +0.07(+0.25%) |
Mar 09, 2006 | 27.33 | 27.46 | 27.03 | 27.29 | 7,211,582 | +0.04(+0.14%) |
Mar 08, 2006 | 27.19 | 27.35 | 27.11 | 27.25 | 7,474,290 | +0.04(+0.14%) |
Mar 07, 2006 | 27.02 | 27.26 | 26.96 | 27.21 | 7,968,204 | +0.10(+0.36%) |
Mar 06, 2006 | 27.35 | 27.41 | 27.08 | 27.11 | 6,442,299 | -0.30(-1.10%) |
Mar 03, 2006 | 27.14 | 27.63 | 27.11 | 27.41 | 8,103,984 | +0.18(+0.68%) |
Mar 02, 2006 | 27.20 | 27.27 | 26.95 | 27.23 | 9,861,200 | -0.06(-0.21%) |
Mar 01, 2006 | 27.20 | 27.37 | 27.13 | 27.29 | 9,378,197 | +0.10(+0.36%) |
Feb 28, 2006 | 27.57 | 27.65 | 27.02 | 27.19 | 11,177,824 | -0.38(-1.37%) |
Feb 27, 2006 | 27.20 | 27.68 | 27.18 | 27.57 | 15,101,860 | +0.39(+1.43%) |
Feb 24, 2006 | 26.92 | 27.19 | 26.82 | 27.18 | 12,160,403 | +0.26(+0.97%) |
Feb 23, 2006 | 26.68 | 26.99 | 26.59 | 26.92 | 13,312,115 | +0.24(+0.91%) |
Feb 22, 2006 | 26.45 | 26.76 | 26.37 | 26.68 | 11,279,737 | +0.29(+1.10%) |
Feb 21, 2006 | 25.75 | 26.50 | 25.75 | 26.38 | 10,968,544 | +0.24(+0.93%) |
Feb 17, 2006 | 26.28 | 26.41 | 26.06 | 26.14 | 8,340,132 | -0.14(-0.52%) |
Feb 16, 2006 | 26.13 | 26.33 | 26.03 | 26.28 | 11,290,854 | +0.17(+0.63%) |
Feb 15, 2006 | 25.99 | 26.14 | 25.86 | 26.11 | 12,449,875 | +0.13(+0.49%) |
Feb 14, 2006 | 25.80 | 25.99 | 25.73 | 25.99 | 12,318,728 | +0.33(+1.29%) |
Feb 13, 2006 | 25.92 | 26.00 | 25.50 | 25.66 | 9,910,715 | -0.26(-1.01%) |
Feb 10, 2006 | 25.85 | 26.00 | 25.71 | 25.92 | 10,526,409 | -0.04(-0.15%) |
Feb 09, 2006 | 26.09 | 26.09 | 25.81 | 25.96 | 14,270,297 | -0.17(-0.67%) |
Feb 08, 2006 | 25.90 | 26.27 | 25.84 | 26.13 | 25,228,546 | +0.19(+0.75%) |
Feb 07, 2006 | 24.84 | 26.11 | 24.77 | 25.94 | 49,439,412 | +1.69(+6.97%) |
Feb 06, 2006 | 24.48 | 24.63 | 24.25 | 24.25 | 12,719,788 | -0.05(-0.20%) |
Feb 03, 2006 | 24.27 | 24.39 | 24.19 | 24.30 | 12,376,993 | -0.09(-0.36%) |
Feb 02, 2006 | 24.43 | 24.45 | 24.29 | 24.38 | 10,949,808 | -0.17(-0.67%) |
Feb 01, 2006 | 24.43 | 24.62 | 24.43 | 24.55 | 12,325,110 | -0.04(-0.16%) |
Jan 31, 2006 | 24.77 | 24.78 | 24.51 | 24.59 | 16,462,441 | -0.15(-0.59%) |
Jan 30, 2006 | 24.50 | 24.85 | 24.46 | 24.73 | 21,157,716 | +0.37(+1.51%) |
Jan 27, 2006 | 24.44 | 24.56 | 24.28 | 24.36 | 12,073,932 | +0.00(+0.00%) |
Jan 26, 2006 | 24.77 | 24.85 | 24.19 | 24.36 | 33,469,238 | -0.35(-1.42%) |
Jan 25, 2006 | 25.25 | 25.45 | 24.63 | 24.71 | 34,028,004 | -0.53(-2.12%) |
Jan 24, 2006 | 24.87 | 25.38 | 24.87 | 25.25 | 23,505,610 | +0.46(+1.84%) |
Jan 23, 2006 | 25.01 | 25.06 | 24.53 | 24.79 | 11,644,253 | -0.19(-0.78%) |
Jan 20, 2006 | 25.35 | 25.74 | 24.87 | 24.98 | 19,539,368 | -0.51(-1.98%) |
Jan 19, 2006 | 24.48 | 25.55 | 24.20 | 25.49 | 27,233,130 | +1.01(+4.13%) |
Jan 18, 2006 | 24.51 | 24.63 | 24.28 | 24.48 | 8,172,852 | -0.17(-0.71%) |
Jan 17, 2006 | 25.09 | 25.09 | 24.65 | 24.65 | 9,601,169 | -0.31(-1.25%) |
Jan 13, 2006 | 24.88 | 25.00 | 24.77 | 24.97 | 8,311,103 | +0.06(+0.23%) |
Jan 12, 2006 | 24.92 | 25.05 | 24.79 | 24.91 | 10,188,143 | +0.08(+0.31%) |
Jan 11, 2006 | 24.65 | 25.05 | 24.53 | 24.83 | 12,556,420 | +0.23(+0.95%) |
Jan 10, 2006 | 24.30 | 24.61 | 24.29 | 24.60 | 12,145,271 | +0.31(+1.28%) |
Jan 09, 2006 | 24.14 | 24.31 | 24.01 | 24.29 | 6,784,168 | +0.25(+1.05%) |
Jan 06, 2006 | 23.95 | 24.08 | 23.74 | 24.03 | 6,601,138 | +0.32(+1.35%) |
Jan 05, 2006 | 23.44 | 23.98 | 23.41 | 23.71 | 8,953,048 | +0.41(+1.75%) |
Jan 04, 2006 | 23.80 | 23.98 | 23.09 | 23.30 | 13,552,381 | -0.40(-1.68%) |
Jan 03, 2006 | 23.39 | 23.78 | 23.31 | 23.70 | 9,941,494 | +0.42(+1.79%) |
Dec 30, 2005 | 23.46 | 23.50 | 23.27 | 23.29 | 7,449,892 | -0.19(-0.83%) |
Dec 29, 2005 | 23.49 | 23.59 | 23.41 | 23.48 | 5,013,982 | +0.04(+0.17%) |
Dec 28, 2005 | 23.42 | 23.61 | 23.42 | 23.44 | 4,668,201 | -0.01(-0.04%) |
Dec 27, 2005 | 23.64 | 23.70 | 23.41 | 23.45 | 4,718,437 | -0.13(-0.54%) |
Dec 23, 2005 | 23.54 | 23.68 | 23.27 | 23.58 | 3,407,268 | +0.08(+0.33%) |
Dec 22, 2005 | 23.43 | 23.52 | 23.28 | 23.50 | 6,791,992 | +0.09(+0.37%) |
Dec 21, 2005 | 23.58 | 23.68 | 23.27 | 23.41 | 8,078,146 | -0.17(-0.70%) |
Dec 20, 2005 | 23.82 | 23.97 | 23.53 | 23.58 | 9,336,917 | -0.26(-1.10%) |
Dec 19, 2005 | 23.99 | 24.14 | 23.62 | 23.84 | 7,024,023 | -0.16(-0.65%) |
Dec 16, 2005 | 24.03 | 24.20 | 23.84 | 23.99 | 16,528,838 | -0.04(-0.16%) |
Dec 15, 2005 | 24.29 | 24.37 | 24.00 | 24.03 | 8,274,867 | -0.25(-1.04%) |
Dec 14, 2005 | 24.33 | 24.41 | 24.13 | 24.29 | 8,900,136 | -0.13(-0.52%) |
Dec 13, 2005 | 24.38 | 24.56 | 24.32 | 24.41 | 7,001,684 | -0.02(-0.08%) |
Dec 12, 2005 | 24.47 | 24.72 | 24.43 | 24.43 | 4,560,318 | -0.04(-0.16%) |
Dec 09, 2005 | 24.36 | 24.53 | 24.31 | 24.47 | 5,709,045 | +0.14(+0.56%) |
Dec 08, 2005 | 24.61 | 24.78 | 24.26 | 24.33 | 8,107,175 | -0.60(-2.41%) |
Dec 07, 2005 | 24.77 | 24.97 | 24.61 | 24.94 | 8,471,898 | +0.15(+0.59%) |
Dec 06, 2005 | 24.43 | 24.85 | 24.33 | 24.79 | 10,608,351 | +0.50(+2.04%) |
Dec 05, 2005 | 24.11 | 24.34 | 24.10 | 24.30 | 9,916,994 | +0.13(+0.52%) |
Dec 02, 2005 | 24.18 | 24.29 | 24.11 | 24.17 | 5,867,472 | -0.08(-0.32%) |
Dec 01, 2005 | 24.22 | 24.39 | 24.19 | 24.25 | 8,106,558 | +0.03(+0.12%) |
Nov 30, 2005 | 24.27 | 24.38 | 24.09 | 24.22 | 9,873,141 | -0.15(-0.60%) |
Nov 29, 2005 | 24.30 | 24.52 | 24.29 | 24.36 | 7,689,747 | +0.06(+0.24%) |
Nov 28, 2005 | 24.47 | 24.48 | 24.13 | 24.30 | 6,064,709 | -0.03(-0.12%) |
Nov 25, 2005 | 24.30 | 24.47 | 24.25 | 24.33 | 2,153,232 | +0.09(+0.36%) |
Nov 23, 2005 | 24.41 | 24.43 | 24.20 | 24.25 | 7,818,527 | +0.02(+0.08%) |
Nov 22, 2005 | 24.21 | 24.29 | 24.02 | 24.23 | 9,450,050 | -0.11(-0.44%) |
Nov 21, 2005 | 24.33 | 24.45 | 24.05 | 24.33 | 9,531,169 | -0.15(-0.60%) |
Nov 18, 2005 | 24.53 | 24.95 | 24.30 | 24.48 | 20,972,214 | -0.77(-3.04%) |
Nov 17, 2005 | 25.00 | 25.35 | 24.97 | 25.25 | 10,059,774 | +0.14(+0.54%) |
Nov 16, 2005 | 25.28 | 25.41 | 24.88 | 25.11 | 9,093,666 | -0.20(-0.81%) |
Nov 15, 2005 | 25.19 | 25.36 | 24.97 | 25.32 | 11,078,280 | +0.05(+0.19%) |
Nov 14, 2005 | 25.06 | 25.44 | 25.01 | 25.27 | 10,702,337 | +0.15(+0.58%) |
Nov 11, 2005 | 24.98 | 25.26 | 24.90 | 25.12 | 8,413,839 | +0.15(+0.58%) |
Nov 10, 2005 | 24.67 | 25.06 | 24.66 | 24.98 | 7,707,144 | +0.28(+1.14%) |
Nov 09, 2005 | 24.49 | 24.81 | 24.44 | 24.69 | 8,928,754 | +0.25(+1.03%) |
Nov 08, 2005 | 24.45 | 24.54 | 24.35 | 24.44 | 7,647,644 | +0.00(+0.00%) |
Nov 07, 2005 | 24.10 | 24.48 | 24.16 | 24.44 | 8,029,763 | +0.34(+1.41%) |
Nov 04, 2005 | 24.29 | 24.33 | 23.89 | 24.10 | 7,001,478 | -0.09(-0.36%) |
Nov 03, 2005 | 24.27 | 24.29 | 23.93 | 24.19 | 9,721,405 | +0.08(+0.32%) |
Nov 02, 2005 | 23.90 | 24.16 | 23.86 | 24.11 | 7,571,158 | +0.16(+0.65%) |
Nov 01, 2005 | 23.59 | 24.10 | 23.59 | 23.96 | 12,206,933 | +0.28(+1.19%) |
Oct 31, 2005 | 23.31 | 23.80 | 23.29 | 23.67 | 10,654,263 | +0.53(+2.31%) |
Oct 28, 2005 | 22.86 | 28.04 | 22.83 | 23.14 | 8,965,813 | +0.39(+1.71%) |
Oct 27, 2005 | 23.08 | 23.12 | 22.68 | 22.75 | 6,362,210 | -0.16(-0.68%) |
Oct 26, 2005 | 22.88 | 23.17 | 22.82 | 22.91 | 7,043,890 | +0.06(+0.26%) |
Oct 25, 2005 | 22.51 | 22.94 | 22.49 | 22.85 | 9,620,110 | +0.21(+0.94%) |
Oct 24, 2005 | 22.32 | 22.68 | 22.31 | 22.63 | 8,556,104 | +0.31(+1.39%) |
Oct 21, 2005 | 22.44 | 22.72 | 22.25 | 22.32 | 9,020,166 | +0.02(+0.09%) |
Oct 20, 2005 | 22.66 | 22.77 | 22.24 | 22.30 | 7,844,365 | -0.47(-2.05%) |
Oct 19, 2005 | 22.56 | 22.81 | 22.25 | 22.77 | 8,784,429 | +0.05(+0.21%) |
Oct 18, 2005 | 22.82 | 22.87 | 22.53 | 22.72 | 9,466,212 | -0.10(-0.43%) |
Oct 17, 2005 | 22.58 | 22.88 | 22.47 | 22.82 | 7,438,569 | +0.10(+0.43%) |
Oct 14, 2005 | 22.74 | 22.87 | 22.54 | 22.72 | 6,643,035 | -0.04(-0.17%) |
Oct 13, 2005 | 22.49 | 22.79 | 22.42 | 22.76 | 8,598,105 | +0.09(+0.39%) |
Oct 12, 2005 | 23.07 | 23.28 | 22.54 | 22.67 | 12,871,628 | -0.42(-1.81%) |
Oct 11, 2005 | 23.14 | 23.40 | 23.02 | 23.09 | 8,595,634 | -0.11(-0.46%) |
Oct 10, 2005 | 23.35 | 23.43 | 23.16 | 23.20 | 6,906,360 | -0.21(-0.91%) |
Oct 07, 2005 | 23.41 | 23.50 | 23.33 | 23.41 | 5,902,781 | +0.01(+0.04%) |
Oct 06, 2005 | 23.56 | 23.90 | 23.24 | 23.40 | 9,634,110 | -0.14(-0.58%) |
Oct 05, 2005 | 23.70 | 23.87 | 23.53 | 23.54 | 7,428,686 | -0.32(-1.34%) |
Oct 04, 2005 | 23.32 | 24.29 | 23.37 | 23.86 | 14,182,282 | +0.53(+2.29%) |
Oct 03, 2005 | 23.44 | 23.53 | 23.28 | 23.32 | 5,954,252 | -0.12(-0.50%) |
Sep 30, 2005 | 23.35 | 23.65 | 23.33 | 23.44 | 8,324,382 | +0.17(+0.71%) |
Sep 29, 2005 | 22.70 | 23.31 | 22.61 | 23.28 | 11,876,078 | +0.57(+2.52%) |
Sep 28, 2005 | 22.67 | 22.90 | 22.56 | 22.70 | 8,602,531 | +0.01(+0.04%) |
Sep 27, 2005 | 22.63 | 22.82 | 22.44 | 22.69 | 8,941,930 | +0.10(+0.43%) |
Sep 26, 2005 | 22.73 | 22.77 | 22.47 | 22.60 | 7,437,539 | +0.04(+0.17%) |
Sep 23, 2005 | 22.57 | 22.61 | 22.31 | 22.56 | 10,211,510 | -0.01(-0.04%) |
Sep 22, 2005 | 22.57 | 22.68 | 22.25 | 22.57 | 11,617,694 | -0.10(-0.43%) |
Sep 21, 2005 | 23.07 | 22.99 | 22.65 | 22.66 | 11,860,534 | -0.41(-1.77%) |
Sep 20, 2005 | 23.22 | 23.49 | 23.06 | 23.07 | 10,691,116 | -0.15(-0.63%) |
Sep 19, 2005 | 23.31 | 23.37 | 23.12 | 23.22 | 8,210,735 | -0.20(-0.87%) |
Sep 16, 2005 | 23.41 | 23.55 | 23.33 | 23.42 | 12,097,609 | +0.11(+0.46%) |
Sep 15, 2005 | 23.33 | 23.41 | 23.23 | 23.31 | 12,033,991 | -0.11(-0.46%) |
Sep 14, 2005 | 24.10 | 24.27 | 23.17 | 23.42 | 13,291,012 | -0.68(-2.82%) |
Sep 13, 2005 | 24.40 | 24.41 | 24.08 | 24.10 | 6,062,341 | -0.30(-1.23%) |
Sep 12, 2005 | 24.35 | 24.44 | 24.20 | 24.40 | 6,063,782 | +0.08(+0.32%) |
Sep 09, 2005 | 24.24 | 24.58 | 24.13 | 24.32 | 8,728,429 | +0.09(+0.36%) |
Sep 08, 2005 | 24.32 | 24.43 | 24.19 | 24.24 | 9,370,476 | -0.26(-1.07%) |
Sep 07, 2005 | 24.32 | 24.62 | 24.31 | 24.50 | 7,153,523 | +0.05(+0.20%) |
Sep 06, 2005 | 24.09 | 24.54 | 24.09 | 24.45 | 7,377,319 | +0.40(+1.66%) |
Sep 02, 2005 | 24.05 | 24.22 | 23.85 | 24.05 | 6,551,623 | +0.07(+0.28%) |
Sep 01, 2005 | 24.37 | 24.45 | 23.95 | 23.98 | 10,405,967 | -0.49(-1.99%) |
Aug 31, 2005 | 24.53 | 24.53 | 24.21 | 24.47 | 9,673,743 | -0.10(-0.40%) |
Aug 30, 2005 | 24.42 | 24.64 | 24.41 | 24.57 | 10,696,160 | -0.06(-0.24%) |
Aug 29, 2005 | 24.41 | 24.73 | 24.38 | 24.63 | 6,024,870 | +0.02(+0.08%) |
Aug 26, 2005 | 24.53 | 24.75 | 24.44 | 24.61 | 6,585,285 | +0.13(+0.52%) |
Aug 25, 2005 | 24.76 | 24.76 | 24.43 | 24.48 | 7,731,129 | -0.19(-0.79%) |
Aug 24, 2005 | 24.98 | 25.06 | 24.67 | 24.67 | 7,925,174 | -0.39(-1.55%) |
Aug 23, 2005 | 24.90 | 25.11 | 24.82 | 25.06 | 7,273,656 | +0.07(+0.27%) |
Aug 22, 2005 | 25.17 | 25.23 | 24.77 | 24.99 | 9,609,713 | -0.23(-0.92%) |
Aug 19, 2005 | 25.35 | 25.45 | 25.18 | 25.23 | 5,865,413 | -0.11(-0.42%) |
Aug 18, 2005 | 25.42 | 25.51 | 25.27 | 25.33 | 6,444,769 | -0.20(-0.80%) |
Aug 17, 2005 | 25.42 | 25.71 | 25.32 | 25.54 | 5,924,708 | +0.03(+0.11%) |
Aug 16, 2005 | 25.45 | 25.61 | 25.33 | 25.51 | 8,632,693 | +0.09(+0.34%) |
Aug 15, 2005 | 25.11 | 25.51 | 24.98 | 25.42 | 9,212,667 | +0.40(+1.59%) |
Aug 12, 2005 | 25.09 | 25.14 | 24.79 | 25.02 | 6,590,432 | -0.12(-0.46%) |
Aug 11, 2005 | 24.67 | 25.16 | 24.67 | 25.14 | 8,556,104 | +0.40(+1.61%) |
Aug 10, 2005 | 24.87 | 25.21 | 24.55 | 24.74 | 12,587,508 | -0.65(-2.56%) |
Aug 09, 2005 | 24.91 | 25.51 | 24.91 | 25.39 | 11,010,029 | +0.71(+2.87%) |
Aug 08, 2005 | 24.72 | 25.02 | 24.57 | 24.68 | 4,213,302 | -0.07(-0.27%) |
Aug 05, 2005 | 24.77 | 24.86 | 24.58 | 24.75 | 4,035,933 | -0.14(-0.55%) |
Aug 04, 2005 | 25.01 | 25.09 | 24.83 | 24.89 | 4,101,610 | -0.15(-0.58%) |
Aug 03, 2005 | 24.94 | 25.40 | 24.79 | 25.03 | 7,936,292 | +0.20(+0.82%) |
Aug 02, 2005 | 24.85 | 24.92 | 24.72 | 24.83 | 4,902,291 | -0.05(-0.20%) |
Aug 01, 2005 | 24.91 | 25.05 | 24.79 | 24.88 | 5,461,985 | -0.03(-0.12%) |
Jul 29, 2005 | 25.15 | 25.24 | 24.90 | 24.91 | 3,870,506 | -0.30(-1.19%) |
Jul 28, 2005 | 24.97 | 25.36 | 24.97 | 25.21 | 4,398,803 | +0.12(+0.46%) |
Jul 27, 2005 | 25.44 | 25.44 | 24.88 | 25.09 | 5,786,354 | -0.05(-0.19%) |
Jul 26, 2005 | 24.98 | 25.40 | 24.93 | 25.14 | 6,101,047 | +0.23(+0.94%) |
Jul 25, 2005 | 25.09 | 25.19 | 24.86 | 24.91 | 3,855,888 | -0.18(-0.74%) |
Jul 22, 2005 | 24.80 | 25.12 | 24.78 | 25.09 | 4,824,570 | +0.26(+1.06%) |
Jul 21, 2005 | 25.11 | 25.11 | 24.77 | 24.83 | 5,610,015 | -0.26(-1.05%) |
Jul 20, 2005 | 25.03 | 25.13 | 24.83 | 25.09 | 6,249,077 | +0.07(+0.27%) |
Jul 19, 2005 | 25.28 | 25.38 | 24.88 | 25.02 | 8,821,385 | -0.28(-1.11%) |
Jul 18, 2005 | 25.58 | 25.69 | 25.27 | 25.31 | 7,397,289 | -0.32(-1.25%) |
Jul 15, 2005 | 25.65 | 25.71 | 25.50 | 25.63 | 7,848,998 | +0.05(+0.19%) |
Jul 14, 2005 | 25.18 | 25.74 | 25.11 | 25.58 | 12,793,289 | +0.60(+2.41%) |
Jul 13, 2005 | 24.86 | 25.14 | 24.67 | 24.98 | 7,717,953 | +0.29(+1.18%) |
Jul 12, 2005 | 24.53 | 24.98 | 24.33 | 24.68 | 10,435,717 | +0.22(+0.91%) |
Jul 11, 2005 | 24.63 | 24.74 | 24.29 | 24.46 | 9,034,784 | +0.17(+0.72%) |
Jul 08, 2005 | 23.71 | 24.54 | 23.68 | 24.29 | 10,615,042 | +0.53(+2.25%) |
Jul 07, 2005 | 23.77 | 23.96 | 23.65 | 23.75 | 10,607,527 | -0.33(-1.37%) |
Jul 06, 2005 | 24.22 | 24.34 | 24.04 | 24.08 | 7,476,246 | -0.24(-1.00%) |
Jul 05, 2005 | 24.36 | 24.53 | 24.16 | 24.32 | 5,785,839 | -0.05(-0.20%) |
Jul 01, 2005 | 24.50 | 24.76 | 24.25 | 24.37 | 5,428,632 | -0.09(-0.36%) |
Jun 30, 2005 | 24.67 | 25.01 | 24.40 | 24.46 | 7,859,703 | -0.24(-0.98%) |
Jun 29, 2005 | 25.02 | 25.10 | 24.64 | 24.70 | 8,206,205 | -0.42(-1.66%) |
Jun 28, 2005 | 25.02 | 25.31 | 24.97 | 25.12 | 6,424,902 | +0.22(+0.90%) |
Jun 27, 2005 | 25.30 | 25.40 | 24.74 | 24.90 | 7,024,949 | -0.40(-1.57%) |
Jun 24, 2005 | 25.27 | 25.54 | 24.95 | 25.30 | 6,332,769 | -0.22(-0.88%) |
Jun 23, 2005 | 25.91 | 26.03 | 25.50 | 25.52 | 4,475,906 | -0.41(-1.57%) |
Jun 22, 2005 | 26.13 | 26.23 | 25.84 | 25.93 | 4,710,819 | -0.04(-0.15%) |
Jun 21, 2005 | 25.92 | 26.12 | 25.81 | 25.97 | 3,949,050 | +0.14(+0.53%) |
Jun 20, 2005 | 25.77 | 25.94 | 25.66 | 25.83 | 5,613,103 | -0.11(-0.41%) |
Jun 17, 2005 | 26.40 | 26.40 | 25.84 | 25.94 | 9,751,464 | -0.08(-0.30%) |
Jun 16, 2005 | 26.30 | 26.42 | 26.00 | 26.01 | 6,981,713 | -0.25(-0.96%) |
Jun 15, 2005 | 27.01 | 27.01 | 26.21 | 26.27 | 10,653,336 | -0.58(-2.17%) |
Jun 14, 2005 | 27.05 | 27.19 | 26.81 | 26.85 | 7,015,170 | -0.12(-0.43%) |
Jun 13, 2005 | 26.62 | 27.08 | 26.52 | 26.97 | 6,063,885 | +0.23(+0.87%) |
Jun 10, 2005 | 26.76 | 26.92 | 26.55 | 26.73 | 6,237,548 | -0.03(-0.11%) |
Jun 09, 2005 | 26.57 | 26.87 | 26.55 | 26.76 | 5,060,615 | +0.14(+0.51%) |
Jun 08, 2005 | 26.62 | 26.83 | 26.58 | 26.63 | 6,007,988 | +0.12(+0.44%) |
Jun 07, 2005 | 26.37 | 26.71 | 26.37 | 26.51 | 7,324,098 | +0.20(+0.78%) |
Jun 06, 2005 | 26.49 | 26.68 | 26.29 | 26.31 | 6,731,050 | -0.23(-0.88%) |
Jun 03, 2005 | 26.57 | 26.66 | 26.47 | 26.54 | 5,596,118 | -0.12(-0.44%) |
Jun 02, 2005 | 26.79 | 26.81 | 26.61 | 26.66 | 5,509,235 | -0.14(-0.51%) |
Jun 01, 2005 | 26.72 | 27.02 | 26.58 | 26.79 | 5,973,090 | +0.14(+0.51%) |
May 31, 2005 | 26.89 | 26.93 | 26.64 | 26.66 | 6,323,916 | -0.43(-1.58%) |
May 27, 2005 | 26.97 | 27.20 | 26.94 | 27.08 | 3,881,314 | +0.08(+0.29%) |
May 26, 2005 | 27.01 | 27.13 | 26.95 | 27.01 | 5,189,601 | +0.15(+0.54%) |
May 25, 2005 | 26.63 | 26.96 | 26.52 | 26.86 | 6,923,654 | -0.01(-0.04%) |
May 24, 2005 | 26.67 | 26.95 | 26.64 | 26.87 | 6,144,283 | +0.11(+0.40%) |
May 23, 2005 | 26.98 | 27.03 | 26.74 | 26.76 | 8,543,237 | -0.27(-1.01%) |
May 20, 2005 | 27.20 | 27.20 | 27.01 | 27.03 | 6,252,680 | -0.11(-0.39%) |
May 19, 2005 | 26.90 | 27.22 | 26.86 | 27.14 | 6,764,609 | +0.43(+1.60%) |
May 18, 2005 | 26.66 | 26.81 | 26.38 | 26.71 | 7,589,996 | +0.21(+0.81%) |
May 17, 2005 | 26.18 | 26.62 | 26.14 | 26.50 | 6,405,652 | +0.20(+0.78%) |
May 16, 2005 | 26.28 | 26.39 | 26.16 | 26.30 | 6,199,562 | +0.07(+0.26%) |
May 13, 2005 | 26.14 | 26.33 | 26.00 | 26.23 | 7,289,509 | +0.24(+0.93%) |
May 12, 2005 | 26.18 | 26.32 | 25.86 | 25.99 | 7,960,072 | +0.08(+0.30%) |
May 11, 2005 | 26.21 | 26.99 | 25.50 | 25.91 | 10,987,176 | -0.27(-1.04%) |
May 10, 2005 | 26.13 | 26.30 | 25.92 | 26.18 | 5,452,205 | -0.11(-0.41%) |
May 09, 2005 | 26.18 | 26.40 | 26.18 | 26.29 | 6,050,400 | +0.17(+0.63%) |
May 06, 2005 | 26.18 | 26.37 | 26.04 | 26.12 | 5,900,311 | +0.17(+0.67%) |
May 05, 2005 | 25.94 | 26.19 | 25.87 | 25.95 | 4,506,480 | -0.08(-0.30%) |
May 04, 2005 | 25.50 | 26.05 | 25.43 | 26.02 | 5,300,263 | +0.52(+2.06%) |
May 03, 2005 | 25.58 | 25.69 | 25.28 | 25.50 | 7,183,273 | -0.08(-0.30%) |