Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.43 | 32.75 | 32.37 | 32.67 | 4,745,358 | +0.24(+0.75%) |
Apr 27, 2006 | 31.95 | 32.57 | 31.90 | 32.43 | 7,738,374 | +0.49(+1.52%) |
Apr 26, 2006 | 31.78 | 32.21 | 31.78 | 31.95 | 3,840,923 | +0.18(+0.55%) |
Apr 25, 2006 | 32.09 | 32.21 | 31.63 | 31.77 | 4,887,650 | -0.30(-0.92%) |
Apr 24, 2006 | 32.20 | 32.20 | 31.75 | 32.07 | 4,604,040 | -0.01(-0.04%) |
Apr 21, 2006 | 32.14 | 32.22 | 31.84 | 32.08 | 4,100,168 | +0.15(+0.46%) |
Apr 20, 2006 | 31.82 | 32.12 | 31.52 | 31.93 | 4,874,006 | -0.05(-0.14%) |
Apr 19, 2006 | 31.51 | 31.98 | 31.48 | 31.98 | 5,025,070 | +0.51(+1.61%) |
Apr 18, 2006 | 31.08 | 31.55 | 31.00 | 31.47 | 3,659,646 | +0.39(+1.26%) |
Apr 17, 2006 | 30.77 | 31.10 | 30.76 | 31.08 | 3,791,218 | +0.38(+1.25%) |
Apr 13, 2006 | 30.89 | 30.89 | 30.60 | 30.69 | 4,441,281 | -0.20(-0.65%) |
Apr 12, 2006 | 31.07 | 31.69 | 30.85 | 30.89 | 7,340,735 | +0.19(+0.63%) |
Apr 11, 2006 | 31.14 | 31.24 | 30.58 | 30.70 | 4,943,203 | -0.37(-1.19%) |
Apr 10, 2006 | 30.93 | 31.21 | 30.93 | 31.07 | 4,612,811 | +0.29(+0.95%) |
Apr 07, 2006 | 31.41 | 31.46 | 30.76 | 30.78 | 5,142,997 | -0.58(-1.84%) |
Apr 06, 2006 | 31.73 | 31.75 | 31.34 | 31.35 | 4,605,989 | -0.35(-1.10%) |
Apr 05, 2006 | 31.48 | 31.78 | 31.48 | 31.70 | 4,971,467 | +0.22(+0.69%) |
Apr 04, 2006 | 31.35 | 31.55 | 30.98 | 31.48 | 5,951,921 | +0.08(+0.26%) |
Apr 03, 2006 | 31.34 | 32.05 | 31.31 | 31.40 | 11,547,136 | +0.25(+0.79%) |
Mar 31, 2006 | 31.50 | 31.52 | 31.04 | 31.15 | 6,946,994 | -0.38(-1.21%) |
Mar 30, 2006 | 31.59 | 31.75 | 31.38 | 31.53 | 3,741,513 | -0.10(-0.33%) |
Mar 29, 2006 | 31.23 | 31.67 | 31.23 | 31.64 | 5,463,643 | +0.46(+1.46%) |
Mar 28, 2006 | 31.09 | 31.32 | 30.87 | 31.18 | 7,522,011 | +0.19(+0.62%) |
Mar 27, 2006 | 31.02 | 31.05 | 30.77 | 30.99 | 3,316,585 | +0.03(+0.09%) |
Mar 24, 2006 | 30.78 | 31.15 | 30.78 | 30.96 | 5,316,477 | +0.21(+0.67%) |
Mar 23, 2006 | 30.70 | 30.90 | 30.66 | 30.76 | 7,500,570 | +0.02(+0.06%) |
Mar 22, 2006 | 30.31 | 30.81 | 30.31 | 30.74 | 5,887,597 | +0.15(+0.48%) |
Mar 21, 2006 | 30.60 | 30.94 | 30.36 | 30.59 | 6,827,117 | +0.13(+0.42%) |
Mar 20, 2006 | 30.80 | 30.86 | 30.40 | 30.46 | 9,427,367 | -0.34(-1.09%) |
Mar 17, 2006 | 30.98 | 30.98 | 30.51 | 30.80 | 9,312,363 | +0.03(+0.09%) |
Mar 16, 2006 | 30.52 | 30.84 | 30.44 | 30.77 | 6,129,299 | +0.32(+1.06%) |
Mar 15, 2006 | 30.27 | 30.51 | 30.02 | 30.45 | 6,305,703 | +0.18(+0.59%) |
Mar 14, 2006 | 29.67 | 30.35 | 29.62 | 30.27 | 7,946,940 | +0.65(+2.19%) |
Mar 13, 2006 | 29.25 | 29.78 | 29.21 | 29.62 | 10,785,968 | +0.36(+1.24%) |
Mar 10, 2006 | 29.14 | 29.40 | 29.12 | 29.25 | 6,780,336 | +0.12(+0.40%) |
Mar 09, 2006 | 29.00 | 29.27 | 29.00 | 29.14 | 7,560,021 | +0.17(+0.58%) |
Mar 08, 2006 | 28.68 | 29.05 | 28.55 | 28.97 | 8,909,851 | +0.33(+1.14%) |
Mar 07, 2006 | 28.76 | 28.88 | 28.55 | 28.64 | 11,582,222 | -0.26(-0.89%) |
Mar 06, 2006 | 29.10 | 29.10 | 28.82 | 28.90 | 5,041,638 | -0.22(-0.74%) |
Mar 03, 2006 | 29.12 | 29.25 | 29.05 | 29.12 | 9,411,773 | -0.01(-0.03%) |
Mar 02, 2006 | 28.93 | 29.16 | 28.87 | 29.13 | 11,872,654 | +0.19(+0.67%) |
Mar 01, 2006 | 28.57 | 29.00 | 28.57 | 28.93 | 12,796,581 | +0.53(+1.88%) |
Feb 28, 2006 | 28.47 | 28.49 | 28.09 | 28.40 | 11,232,338 | -0.08(-0.28%) |
Feb 27, 2006 | 28.72 | 28.80 | 28.38 | 28.48 | 22,166,446 | -0.26(-0.89%) |
Feb 24, 2006 | 29.27 | 29.27 | 28.72 | 28.73 | 17,435,708 | -0.60(-2.05%) |
Feb 23, 2006 | 29.17 | 29.46 | 29.04 | 29.33 | 5,401,268 | +0.15(+0.53%) |
Feb 22, 2006 | 29.29 | 29.36 | 29.15 | 29.18 | 8,673,022 | -0.03(-0.12%) |
Feb 21, 2006 | 29.37 | 29.50 | 29.15 | 29.21 | 7,487,900 | -0.16(-0.54%) |
Feb 17, 2006 | 29.46 | 29.58 | 29.30 | 29.37 | 6,235,531 | -0.18(-0.59%) |
Feb 16, 2006 | 28.78 | 29.58 | 28.78 | 29.55 | 6,445,071 | +0.29(+1.00%) |
Feb 15, 2006 | 29.52 | 29.58 | 29.00 | 29.26 | 7,972,279 | -0.33(-1.11%) |
Feb 14, 2006 | 29.53 | 29.70 | 29.34 | 29.59 | 5,996,752 | +0.12(+0.42%) |
Feb 13, 2006 | 29.52 | 29.54 | 29.26 | 29.46 | 5,911,962 | -0.04(-0.14%) |
Feb 10, 2006 | 29.16 | 29.66 | 29.16 | 29.50 | 6,936,273 | +0.34(+1.18%) |
Feb 09, 2006 | 29.45 | 29.56 | 29.16 | 29.16 | 6,785,209 | -0.30(-1.03%) |
Feb 08, 2006 | 29.24 | 29.56 | 29.20 | 29.46 | 5,718,015 | +0.10(+0.32%) |
Feb 07, 2006 | 29.81 | 29.82 | 29.36 | 29.37 | 6,488,929 | -0.45(-1.52%) |
Feb 06, 2006 | 29.90 | 30.09 | 29.71 | 29.82 | 4,621,583 | -0.20(-0.67%) |
Feb 03, 2006 | 29.92 | 30.17 | 29.86 | 30.02 | 4,467,595 | -0.13(-0.44%) |
Feb 02, 2006 | 30.29 | 30.31 | 30.02 | 30.15 | 3,377,985 | -0.14(-0.45%) |
Feb 01, 2006 | 30.32 | 30.55 | 30.24 | 30.29 | 6,354,433 | -0.09(-0.29%) |
Jan 31, 2006 | 30.41 | 30.58 | 30.35 | 30.38 | 4,559,208 | -0.13(-0.43%) |
Jan 30, 2006 | 30.44 | 30.77 | 30.44 | 30.51 | 4,217,121 | -0.11(-0.35%) |
Jan 27, 2006 | 30.78 | 30.91 | 30.62 | 30.62 | 3,634,307 | -0.25(-0.81%) |
Jan 26, 2006 | 30.27 | 30.88 | 30.26 | 30.87 | 7,027,886 | +0.72(+2.38%) |
Jan 25, 2006 | 30.50 | 30.61 | 30.01 | 30.15 | 5,341,817 | -0.30(-0.98%) |
Jan 24, 2006 | 30.77 | 30.82 | 30.40 | 30.45 | 5,248,255 | -0.26(-0.84%) |
Jan 23, 2006 | 30.56 | 30.77 | 30.52 | 30.71 | 4,679,085 | +0.15(+0.50%) |
Jan 20, 2006 | 30.78 | 30.83 | 30.55 | 30.55 | 7,142,889 | -0.29(-0.94%) |
Jan 19, 2006 | 30.62 | 31.01 | 30.62 | 30.84 | 5,433,430 | +0.25(+0.83%) |
Jan 18, 2006 | 30.84 | 30.84 | 30.38 | 30.59 | 6,191,674 | -0.25(-0.81%) |
Jan 17, 2006 | 30.87 | 30.99 | 30.75 | 30.84 | 4,441,281 | -0.18(-0.57%) |
Jan 13, 2006 | 30.89 | 31.11 | 30.85 | 31.02 | 4,757,053 | +0.29(+0.93%) |
Jan 12, 2006 | 30.75 | 30.97 | 30.58 | 30.73 | 3,898,425 | +0.04(+0.12%) |
Jan 11, 2006 | 30.64 | 30.82 | 30.44 | 30.69 | 4,961,721 | +0.10(+0.34%) |
Jan 10, 2006 | 30.32 | 30.59 | 30.29 | 30.59 | 4,212,248 | +0.22(+0.71%) |
Jan 09, 2006 | 30.41 | 30.47 | 30.27 | 30.37 | 2,071,038 | -0.04(-0.12%) |
Jan 06, 2006 | 30.15 | 30.46 | 30.11 | 30.41 | 3,787,320 | +0.26(+0.87%) |
Jan 05, 2006 | 30.07 | 30.24 | 29.87 | 30.15 | 4,773,622 | +0.12(+0.39%) |
Jan 04, 2006 | 29.85 | 30.19 | 29.83 | 30.03 | 5,500,678 | +0.26(+0.86%) |
Jan 03, 2006 | 29.27 | 29.78 | 29.12 | 29.78 | 4,646,923 | +0.58(+1.98%) |
Dec 30, 2005 | 29.21 | 29.25 | 29.07 | 29.20 | 4,313,607 | -0.07(-0.25%) |
Dec 29, 2005 | 29.38 | 29.61 | 29.24 | 29.27 | 4,238,563 | -0.11(-0.38%) |
Dec 28, 2005 | 29.20 | 29.54 | 29.20 | 29.38 | 5,502,627 | +0.22(+0.76%) |
Dec 27, 2005 | 29.56 | 29.67 | 29.13 | 29.16 | 5,983,108 | -0.37(-1.26%) |
Dec 23, 2005 | 29.66 | 29.66 | 29.47 | 29.53 | 2,681,142 | +0.01(+0.03%) |
Dec 22, 2005 | 29.49 | 29.61 | 29.39 | 29.52 | 4,968,543 | +0.10(+0.33%) |
Dec 21, 2005 | 29.53 | 29.60 | 29.38 | 29.42 | 5,359,360 | +0.05(+0.18%) |
Dec 20, 2005 | 29.42 | 29.51 | 29.34 | 29.37 | 3,462,776 | -0.05(-0.18%) |
Dec 19, 2005 | 29.66 | 29.77 | 29.33 | 29.42 | 3,539,770 | -0.28(-0.94%) |
Dec 16, 2005 | 29.94 | 29.97 | 29.68 | 29.70 | 3,530,024 | -0.12(-0.41%) |
Dec 15, 2005 | 29.83 | 30.16 | 29.59 | 29.83 | 5,977,260 | +0.00(+0.00%) |
Dec 14, 2005 | 29.80 | 29.98 | 29.76 | 29.83 | 5,159,566 | +0.16(+0.54%) |
Dec 13, 2005 | 29.58 | 30.06 | 29.58 | 29.67 | 5,705,345 | +0.02(+0.08%) |
Dec 12, 2005 | 29.80 | 29.90 | 29.49 | 29.64 | 4,274,623 | -0.20(-0.68%) |
Dec 09, 2005 | 29.95 | 29.95 | 29.71 | 29.85 | 6,524,014 | -0.10(-0.33%) |
Dec 08, 2005 | 29.57 | 29.99 | 29.56 | 29.94 | 6,295,957 | +0.45(+1.52%) |
Dec 07, 2005 | 29.57 | 29.65 | 29.25 | 29.50 | 5,905,139 | -0.09(-0.31%) |
Dec 06, 2005 | 29.92 | 29.92 | 29.57 | 29.59 | 5,343,766 | -0.26(-0.87%) |
Dec 05, 2005 | 30.00 | 30.00 | 29.71 | 29.85 | 6,823,219 | -0.17(-0.57%) |
Dec 02, 2005 | 29.94 | 30.07 | 29.69 | 30.02 | 3,299,042 | +0.04(+0.12%) |
Dec 01, 2005 | 29.71 | 30.01 | 29.67 | 29.98 | 6,766,691 | +0.25(+0.85%) |
Nov 30, 2005 | 29.94 | 30.01 | 29.70 | 29.73 | 6,025,991 | -0.21(-0.70%) |
Nov 29, 2005 | 29.98 | 30.08 | 29.92 | 29.94 | 6,838,812 | -0.04(-0.12%) |
Nov 28, 2005 | 30.18 | 30.18 | 29.92 | 29.98 | 3,876,009 | -0.13(-0.43%) |
Nov 25, 2005 | 30.10 | 30.14 | 30.07 | 30.10 | 1,437,544 | +0.00(+0.00%) |
Nov 23, 2005 | 30.07 | 30.15 | 30.01 | 30.10 | 7,029,835 | +0.03(+0.10%) |
Nov 22, 2005 | 30.09 | 30.11 | 29.86 | 30.07 | 8,471,278 | -0.01(-0.02%) |
Nov 21, 2005 | 30.17 | 30.17 | 29.92 | 30.08 | 2,992,041 | -0.02(-0.08%) |
Nov 18, 2005 | 30.38 | 30.38 | 29.86 | 30.10 | 4,385,728 | +0.02(+0.06%) |
Nov 17, 2005 | 29.70 | 30.09 | 29.66 | 30.09 | 4,637,177 | +0.42(+1.42%) |
Nov 16, 2005 | 29.94 | 29.94 | 29.45 | 29.66 | 4,530,945 | -0.28(-0.93%) |
Nov 15, 2005 | 29.90 | 30.26 | 29.81 | 29.94 | 5,675,132 | +0.06(+0.22%) |
Nov 14, 2005 | 29.70 | 29.90 | 29.64 | 29.88 | 3,657,697 | +0.22(+0.73%) |
Nov 11, 2005 | 29.75 | 29.75 | 29.48 | 29.66 | 3,656,723 | -0.02(-0.05%) |
Nov 10, 2005 | 29.33 | 29.77 | 29.17 | 29.68 | 3,873,085 | +0.29(+0.98%) |
Nov 09, 2005 | 29.24 | 29.69 | 29.12 | 29.39 | 5,214,144 | -0.01(-0.04%) |
Nov 08, 2005 | 29.05 | 29.48 | 29.01 | 29.40 | 5,554,281 | +0.28(+0.95%) |
Nov 07, 2005 | 29.32 | 29.32 | 28.97 | 29.12 | 4,958,797 | +0.02(+0.08%) |
Nov 04, 2005 | 29.33 | 29.41 | 28.91 | 29.10 | 4,464,671 | -0.17(-0.57%) |
Nov 03, 2005 | 29.35 | 29.49 | 29.13 | 29.26 | 5,597,164 | +0.01(+0.03%) |
Nov 02, 2005 | 29.06 | 29.37 | 29.01 | 29.25 | 8,740,270 | +0.19(+0.66%) |
Nov 01, 2005 | 28.60 | 29.21 | 28.54 | 29.06 | 7,790,028 | +0.44(+1.55%) |
Oct 31, 2005 | 28.00 | 28.66 | 28.00 | 28.62 | 8,002,492 | +0.69(+2.46%) |
Oct 28, 2005 | 27.50 | 27.93 | 27.50 | 27.93 | 9,130,112 | +0.60(+2.20%) |
Oct 27, 2005 | 27.91 | 28.32 | 27.32 | 27.33 | 7,315,395 | -0.58(-2.06%) |
Oct 26, 2005 | 28.12 | 28.47 | 27.90 | 27.91 | 5,788,187 | -0.21(-0.74%) |
Oct 25, 2005 | 28.30 | 28.34 | 27.89 | 28.12 | 5,412,963 | -0.18(-0.63%) |
Oct 24, 2005 | 27.86 | 28.33 | 27.84 | 28.30 | 5,245,331 | +0.61(+2.21%) |
Oct 21, 2005 | 27.43 | 27.87 | 27.25 | 27.68 | 5,192,702 | +0.33(+1.19%) |
Oct 20, 2005 | 28.33 | 28.43 | 27.33 | 27.36 | 5,692,675 | -0.95(-3.36%) |
Oct 19, 2005 | 27.67 | 28.31 | 27.41 | 28.31 | 4,838,920 | +0.64(+2.33%) |
Oct 18, 2005 | 28.26 | 28.27 | 27.55 | 27.67 | 5,470,465 | -0.48(-1.71%) |
Oct 17, 2005 | 27.35 | 28.24 | 27.32 | 28.15 | 9,414,697 | +0.97(+3.56%) |
Oct 14, 2005 | 27.22 | 27.31 | 27.04 | 27.18 | 4,271,699 | -0.02(-0.08%) |
Oct 13, 2005 | 27.09 | 27.35 | 26.93 | 27.20 | 5,825,222 | +0.07(+0.27%) |
Oct 12, 2005 | 27.32 | 27.69 | 27.04 | 27.13 | 4,963,670 | -0.20(-0.72%) |
Oct 11, 2005 | 27.58 | 28.01 | 27.32 | 27.32 | 4,864,260 | -0.25(-0.89%) |
Oct 10, 2005 | 28.10 | 28.10 | 27.49 | 27.57 | 2,683,091 | -0.34(-1.22%) |
Oct 07, 2005 | 27.46 | 27.91 | 27.33 | 27.91 | 3,485,192 | +0.44(+1.60%) |
Oct 06, 2005 | 28.10 | 28.15 | 27.37 | 27.47 | 5,429,532 | -0.45(-1.62%) |
Oct 05, 2005 | 28.07 | 28.32 | 27.88 | 27.93 | 4,696,628 | -0.02(-0.07%) |
Oct 04, 2005 | 28.38 | 28.49 | 27.93 | 27.94 | 6,350,535 | -0.54(-1.89%) |
Oct 03, 2005 | 28.45 | 28.53 | 28.17 | 28.48 | 5,175,159 | +0.04(+0.13%) |
Sep 30, 2005 | 28.34 | 28.45 | 28.02 | 28.45 | 4,685,907 | +0.11(+0.38%) |
Sep 29, 2005 | 28.00 | 28.43 | 27.98 | 28.34 | 3,636,256 | +0.31(+1.12%) |
Sep 28, 2005 | 28.01 | 28.17 | 27.88 | 28.02 | 5,214,144 | +0.02(+0.05%) |
Sep 27, 2005 | 27.82 | 28.06 | 27.53 | 28.01 | 8,823,111 | +0.23(+0.84%) |
Sep 26, 2005 | 28.01 | 28.01 | 27.57 | 27.77 | 6,065,950 | -0.06(-0.22%) |
Sep 23, 2005 | 28.04 | 28.06 | 27.75 | 27.84 | 5,075,749 | -0.25(-0.89%) |
Sep 22, 2005 | 28.13 | 28.14 | 27.56 | 28.09 | 5,603,986 | +0.10(+0.37%) |
Sep 21, 2005 | 28.49 | 28.50 | 27.87 | 27.98 | 6,139,045 | -0.51(-1.80%) |
Sep 20, 2005 | 28.52 | 28.88 | 28.38 | 28.49 | 9,715,850 | +0.14(+0.48%) |
Sep 19, 2005 | 28.67 | 28.67 | 28.24 | 28.36 | 8,121,394 | -0.29(-1.01%) |
Sep 16, 2005 | 28.60 | 28.89 | 28.26 | 28.65 | 26,694,468 | +0.05(+0.17%) |
Sep 15, 2005 | 28.32 | 28.62 | 28.12 | 28.60 | 9,912,721 | +0.40(+1.43%) |
Sep 14, 2005 | 28.32 | 28.33 | 28.13 | 28.20 | 5,887,597 | +0.00(+0.00%) |
Sep 13, 2005 | 28.46 | 28.46 | 28.16 | 28.20 | 6,365,154 | -0.41(-1.43%) |
Sep 12, 2005 | 28.83 | 28.83 | 28.49 | 28.61 | 8,809,467 | -0.23(-0.79%) |
Sep 09, 2005 | 27.87 | 28.93 | 27.85 | 28.83 | 10,562,783 | +1.04(+3.75%) |
Sep 08, 2005 | 27.39 | 27.89 | 27.31 | 27.79 | 7,477,179 | +0.40(+1.45%) |
Sep 07, 2005 | 27.27 | 27.39 | 27.09 | 27.39 | 3,669,392 | +0.12(+0.44%) |
Sep 06, 2005 | 27.10 | 27.32 | 26.98 | 27.27 | 3,450,106 | +0.41(+1.51%) |
Sep 02, 2005 | 26.93 | 27.04 | 26.84 | 26.87 | 2,434,566 | -0.06(-0.23%) |
Sep 01, 2005 | 26.94 | 26.94 | 26.68 | 26.93 | 6,237,480 | -0.06(-0.24%) |
Aug 31, 2005 | 26.78 | 26.99 | 26.57 | 26.99 | 6,563,973 | +0.26(+0.96%) |
Aug 30, 2005 | 26.97 | 26.97 | 26.64 | 26.74 | 4,876,930 | -0.28(-1.03%) |
Aug 29, 2005 | 26.84 | 27.03 | 26.79 | 27.01 | 4,879,854 | +0.05(+0.18%) |
Aug 26, 2005 | 27.19 | 27.22 | 26.96 | 26.96 | 3,764,904 | -0.22(-0.83%) |
Aug 25, 2005 | 27.27 | 27.31 | 27.05 | 27.19 | 7,053,226 | -0.20(-0.73%) |
Aug 24, 2005 | 27.45 | 27.72 | 27.37 | 27.39 | 6,427,528 | -0.05(-0.19%) |
Aug 23, 2005 | 27.20 | 27.45 | 27.15 | 27.44 | 6,688,723 | +0.39(+1.46%) |
Aug 22, 2005 | 26.85 | 27.29 | 26.85 | 27.05 | 4,221,994 | +0.21(+0.77%) |
Aug 19, 2005 | 27.00 | 27.00 | 26.73 | 26.84 | 3,009,584 | -0.06(-0.21%) |
Aug 18, 2005 | 26.69 | 26.93 | 26.52 | 26.90 | 4,694,678 | +0.24(+0.90%) |
Aug 17, 2005 | 27.20 | 27.40 | 26.66 | 26.66 | 7,231,579 | -0.42(-1.54%) |
Aug 16, 2005 | 26.36 | 27.38 | 26.20 | 27.07 | 12,270,294 | +0.71(+2.71%) |
Aug 15, 2005 | 26.28 | 26.40 | 26.16 | 26.36 | 3,395,528 | +0.09(+0.33%) |
Aug 12, 2005 | 26.35 | 26.41 | 26.14 | 26.27 | 3,178,191 | -0.07(-0.28%) |
Aug 11, 2005 | 26.08 | 26.35 | 26.01 | 26.35 | 3,159,673 | +0.29(+1.12%) |
Aug 10, 2005 | 25.80 | 26.21 | 25.80 | 26.05 | 5,905,139 | +0.29(+1.14%) |
Aug 09, 2005 | 25.83 | 25.84 | 25.69 | 25.76 | 2,750,339 | +0.01(+0.02%) |
Aug 08, 2005 | 25.76 | 25.99 | 25.74 | 25.75 | 3,248,363 | +0.07(+0.26%) |
Aug 05, 2005 | 25.77 | 25.79 | 25.61 | 25.69 | 4,019,276 | -0.11(-0.43%) |
Aug 04, 2005 | 25.92 | 25.95 | 25.78 | 25.80 | 2,688,938 | -0.13(-0.50%) |
Aug 03, 2005 | 25.92 | 26.01 | 25.84 | 25.93 | 3,131,410 | +0.01(+0.05%) |
Aug 02, 2005 | 25.86 | 26.12 | 25.81 | 25.92 | 5,331,096 | +0.10(+0.41%) |
Aug 01, 2005 | 25.67 | 25.93 | 25.63 | 25.81 | 6,677,028 | +0.07(+0.26%) |
Jul 29, 2005 | 25.94 | 26.01 | 25.74 | 25.74 | 4,646,923 | -0.19(-0.75%) |
Jul 28, 2005 | 25.92 | 25.94 | 25.68 | 25.94 | 4,864,260 | +0.12(+0.45%) |
Jul 27, 2005 | 25.73 | 25.87 | 25.64 | 25.82 | 6,449,944 | +0.12(+0.48%) |
Jul 26, 2005 | 25.75 | 25.75 | 25.53 | 25.70 | 5,269,696 | +0.12(+0.46%) |
Jul 25, 2005 | 25.55 | 25.71 | 25.47 | 25.58 | 6,355,408 | +0.03(+0.12%) |
Jul 22, 2005 | 24.99 | 25.55 | 24.98 | 25.55 | 6,732,580 | +0.64(+2.58%) |
Jul 21, 2005 | 25.06 | 25.18 | 24.81 | 24.91 | 3,994,911 | -0.18(-0.70%) |
Jul 20, 2005 | 24.86 | 25.11 | 24.75 | 25.08 | 4,578,700 | +0.22(+0.90%) |
Jul 19, 2005 | 24.78 | 24.91 | 24.72 | 24.86 | 4,223,944 | +0.15(+0.61%) |
Jul 18, 2005 | 24.85 | 24.86 | 24.66 | 24.71 | 3,467,649 | -0.07(-0.27%) |
Jul 15, 2005 | 24.59 | 24.79 | 24.59 | 24.77 | 4,165,467 | +0.18(+0.75%) |
Jul 14, 2005 | 24.66 | 24.88 | 24.44 | 24.59 | 6,145,867 | -0.06(-0.22%) |
Jul 13, 2005 | 24.93 | 24.99 | 24.59 | 24.64 | 4,029,022 | -0.20(-0.81%) |
Jul 12, 2005 | 24.70 | 24.84 | 24.58 | 24.84 | 5,591,316 | +0.17(+0.69%) |
Jul 11, 2005 | 24.07 | 24.70 | 24.07 | 24.67 | 5,166,388 | +0.56(+2.34%) |
Jul 08, 2005 | 24.22 | 24.22 | 23.93 | 24.11 | 4,624,507 | -0.11(-0.44%) |
Jul 07, 2005 | 23.87 | 24.23 | 23.61 | 24.22 | 6,308,626 | +0.14(+0.56%) |
Jul 06, 2005 | 24.15 | 24.16 | 23.95 | 24.08 | 5,327,198 | -0.00(-0.01%) |
Jul 05, 2005 | 23.88 | 24.16 | 23.88 | 24.09 | 6,592,237 | +0.21(+0.88%) |
Jul 01, 2005 | 23.76 | 23.91 | 23.70 | 23.88 | 6,218,963 | +0.02(+0.09%) |
Jun 30, 2005 | 23.92 | 23.98 | 23.84 | 23.86 | 6,188,750 | -0.08(-0.33%) |
Jun 29, 2005 | 23.94 | 24.00 | 23.85 | 23.94 | 5,166,388 | +0.00(+0.01%) |
Jun 28, 2005 | 24.37 | 24.38 | 23.93 | 23.93 | 5,843,739 | -0.29(-1.21%) |
Jun 27, 2005 | 24.16 | 24.38 | 24.13 | 24.23 | 3,987,114 | +0.02(+0.09%) |
Jun 24, 2005 | 24.23 | 24.40 | 24.12 | 24.20 | 4,125,508 | -0.10(-0.42%) |
Jun 23, 2005 | 24.49 | 24.71 | 24.30 | 24.31 | 4,298,988 | -0.18(-0.74%) |
Jun 22, 2005 | 24.45 | 24.53 | 24.14 | 24.49 | 4,445,179 | +0.19(+0.77%) |
Jun 21, 2005 | 24.47 | 24.47 | 24.23 | 24.30 | 4,707,348 | -0.17(-0.69%) |
Jun 20, 2005 | 24.49 | 24.51 | 24.27 | 24.47 | 3,081,705 | -0.06(-0.26%) |
Jun 17, 2005 | 24.56 | 24.61 | 24.36 | 24.53 | 6,291,084 | +0.17(+0.69%) |
Jun 16, 2005 | 24.38 | 24.41 | 24.23 | 24.36 | 2,469,652 | -0.06(-0.23%) |
Jun 15, 2005 | 24.32 | 24.43 | 24.14 | 24.42 | 3,772,701 | +0.14(+0.60%) |
Jun 14, 2005 | 23.91 | 24.38 | 23.80 | 24.27 | 5,114,734 | +0.30(+1.25%) |
Jun 13, 2005 | 23.91 | 24.17 | 23.81 | 23.98 | 4,797,987 | +0.02(+0.08%) |
Jun 10, 2005 | 23.99 | 24.01 | 23.33 | 23.96 | 6,387,570 | +0.15(+0.62%) |
Jun 09, 2005 | 23.53 | 23.82 | 23.47 | 23.81 | 5,245,331 | +0.29(+1.24%) |
Jun 08, 2005 | 23.43 | 23.66 | 23.33 | 23.52 | 4,409,119 | +0.16(+0.70%) |
Jun 07, 2005 | 23.39 | 23.47 | 23.33 | 23.35 | 4,778,495 | -0.02(-0.09%) |
Jun 06, 2005 | 23.19 | 23.39 | 23.06 | 23.38 | 3,482,268 | +0.31(+1.35%) |
Jun 03, 2005 | 23.14 | 23.15 | 22.97 | 23.06 | 4,228,817 | -0.22(-0.96%) |
Jun 02, 2005 | 23.24 | 23.29 | 23.02 | 23.29 | 3,591,424 | +0.08(+0.36%) |
Jun 01, 2005 | 23.06 | 23.29 | 23.00 | 23.21 | 5,357,411 | +0.03(+0.12%) |
May 31, 2005 | 22.89 | 23.25 | 22.84 | 23.18 | 6,268,668 | +0.25(+1.07%) |
May 27, 2005 | 22.87 | 22.99 | 22.78 | 22.93 | 3,766,853 | +0.10(+0.46%) |
May 26, 2005 | 22.62 | 22.90 | 22.51 | 22.83 | 5,974,337 | +0.29(+1.28%) |
May 25, 2005 | 22.44 | 22.59 | 22.32 | 22.54 | 4,363,312 | +0.17(+0.74%) |
May 24, 2005 | 22.42 | 22.45 | 22.31 | 22.37 | 2,839,028 | +0.02(+0.11%) |
May 23, 2005 | 22.33 | 22.41 | 22.29 | 22.35 | 4,534,843 | +0.08(+0.36%) |
May 20, 2005 | 22.39 | 22.43 | 22.21 | 22.27 | 4,301,912 | -0.14(-0.62%) |
May 19, 2005 | 22.43 | 22.45 | 22.28 | 22.41 | 4,397,423 | +0.03(+0.12%) |
May 18, 2005 | 22.47 | 22.51 | 22.32 | 22.38 | 5,586,443 | -0.01(-0.05%) |
May 17, 2005 | 22.27 | 22.46 | 22.15 | 22.39 | 6,431,427 | +0.05(+0.22%) |
May 16, 2005 | 22.04 | 22.36 | 21.98 | 22.34 | 5,090,369 | +0.38(+1.71%) |
May 13, 2005 | 22.29 | 22.30 | 21.78 | 21.97 | 6,471,386 | -0.24(-1.07%) |
May 12, 2005 | 22.62 | 22.66 | 22.20 | 22.20 | 6,016,245 | -0.35(-1.54%) |
May 11, 2005 | 22.44 | 22.58 | 22.32 | 22.55 | 4,051,438 | +0.24(+1.09%) |
May 10, 2005 | 22.35 | 22.55 | 22.20 | 22.31 | 4,089,448 | -0.12(-0.55%) |
May 09, 2005 | 22.36 | 22.59 | 22.24 | 22.43 | 5,734,583 | -0.04(-0.18%) |
May 06, 2005 | 22.64 | 22.66 | 22.43 | 22.47 | 4,987,060 | -0.06(-0.26%) |
May 05, 2005 | 22.58 | 22.70 | 22.43 | 22.53 | 5,079,648 | -0.06(-0.29%) |
May 04, 2005 | 21.93 | 22.61 | 21.90 | 22.59 | 6,971,359 | +0.76(+3.50%) |
May 03, 2005 | 22.16 | 22.16 | 21.63 | 21.83 | 7,217,934 | -0.22(-0.99%) |