Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.18 | 25.35 | 23.89 | 23.89 | 1,468,000 | -1.28(-5.09%) |
Jun 29, 2006 | 24.77 | 25.48 | 24.77 | 25.17 | 179,100 | +0.47(+1.90%) |
Jun 28, 2006 | 24.70 | 25.00 | 24.66 | 24.70 | 80,300 | +0.10(+0.41%) |
Jun 27, 2006 | 24.17 | 24.79 | 24.17 | 24.60 | 170,900 | +0.46(+1.91%) |
Jun 26, 2006 | 24.00 | 24.32 | 23.93 | 24.14 | 119,000 | +0.12(+0.50%) |
Jun 23, 2006 | 23.60 | 24.30 | 23.60 | 24.02 | 155,700 | +0.51(+2.17%) |
Jun 22, 2006 | 23.72 | 23.94 | 23.45 | 23.51 | 277,000 | -0.20(-0.84%) |
Jun 21, 2006 | 24.00 | 24.15 | 23.67 | 23.71 | 206,300 | -0.37(-1.54%) |
Jun 20, 2006 | 23.62 | 24.17 | 23.55 | 24.08 | 111,600 | +0.36(+1.52%) |
Jun 19, 2006 | 23.30 | 23.91 | 23.30 | 23.72 | 140,000 | +0.41(+1.76%) |
Jun 16, 2006 | 23.35 | 23.41 | 23.09 | 23.31 | 136,900 | +0.02(+0.09%) |
Jun 15, 2006 | 23.07 | 23.88 | 23.07 | 23.29 | 53,500 | +0.18(+0.78%) |
Jun 14, 2006 | 23.14 | 23.30 | 23.06 | 23.11 | 27,900 | -0.07(-0.30%) |
Jun 13, 2006 | 23.56 | 23.56 | 23.05 | 23.18 | 60,700 | -0.40(-1.70%) |
Jun 12, 2006 | 24.31 | 24.40 | 23.58 | 23.58 | 65,500 | -0.72(-2.96%) |
Jun 09, 2006 | 24.75 | 24.78 | 24.26 | 24.30 | 64,000 | -0.40(-1.62%) |
Jun 08, 2006 | 24.95 | 25.20 | 24.56 | 24.70 | 105,600 | -0.32(-1.28%) |
Jun 07, 2006 | 24.72 | 25.25 | 24.67 | 25.02 | 145,300 | +0.33(+1.34%) |
Jun 06, 2006 | 24.62 | 24.80 | 24.58 | 24.69 | 99,000 | +0.07(+0.28%) |
Jun 05, 2006 | 24.75 | 25.04 | 24.43 | 24.62 | 109,500 | -0.20(-0.81%) |
Jun 02, 2006 | 25.05 | 25.34 | 24.65 | 24.82 | 42,900 | -0.32(-1.27%) |
Jun 01, 2006 | 24.99 | 25.25 | 24.92 | 25.14 | 127,400 | +0.15(+0.60%) |
May 31, 2006 | 25.64 | 25.70 | 24.76 | 24.99 | 184,500 | -0.61(-2.38%) |
May 30, 2006 | 25.72 | 25.85 | 25.54 | 25.60 | 94,400 | -0.12(-0.47%) |
May 26, 2006 | 25.83 | 25.95 | 25.54 | 25.72 | 106,200 | -0.14(-0.54%) |
May 25, 2006 | 25.95 | 26.20 | 25.74 | 25.86 | 92,400 | -0.14(-0.54%) |
May 24, 2006 | 26.17 | 26.17 | 25.68 | 26.00 | 130,000 | -0.12(-0.46%) |
May 23, 2006 | 26.30 | 26.39 | 25.93 | 26.12 | 167,200 | -0.27(-1.02%) |
May 22, 2006 | 26.80 | 27.00 | 26.30 | 26.39 | 251,100 | -0.41(-1.53%) |
May 19, 2006 | 26.93 | 27.00 | 26.74 | 26.80 | 77,100 | -0.01(-0.04%) |
May 18, 2006 | 26.80 | 27.00 | 26.80 | 26.81 | 73,100 | +0.00(+0.00%) |
May 17, 2006 | 27.15 | 27.18 | 26.67 | 26.81 | 152,500 | -0.33(-1.22%) |
May 16, 2006 | 27.75 | 27.80 | 27.05 | 27.14 | 228,000 | +0.29(+1.08%) |
May 15, 2006 | 26.45 | 26.97 | 26.45 | 26.85 | 107,500 | +0.50(+1.90%) |
May 12, 2006 | 25.77 | 26.50 | 25.77 | 26.35 | 200,800 | +0.58(+2.25%) |
May 11, 2006 | 24.75 | 27.35 | 24.75 | 25.77 | 433,100 | +0.17(+0.66%) |
May 10, 2006 | 25.35 | 25.60 | 24.71 | 25.60 | 101,700 | +0.15(+0.59%) |
May 09, 2006 | 25.50 | 25.64 | 25.30 | 25.45 | 71,300 | -0.18(-0.70%) |
May 08, 2006 | 25.37 | 25.80 | 25.34 | 25.63 | 110,400 | +0.25(+0.99%) |
May 05, 2006 | 25.23 | 25.55 | 25.12 | 25.38 | 78,400 | -0.02(-0.08%) |
May 04, 2006 | 25.32 | 25.60 | 25.28 | 25.40 | 86,100 | -0.01(-0.04%) |
May 03, 2006 | 25.66 | 25.89 | 25.35 | 25.41 | 103,100 | -0.33(-1.28%) |
May 02, 2006 | 25.62 | 26.14 | 25.43 | 25.74 | 73,700 | +0.08(+0.31%) |
May 01, 2006 | 26.23 | 26.35 | 25.66 | 25.66 | 92,600 | -0.54(-2.06%) |
Apr 28, 2006 | 26.79 | 26.95 | 26.11 | 26.20 | 72,200 | -0.58(-2.17%) |
Apr 27, 2006 | 26.70 | 27.05 | 26.68 | 26.78 | 75,200 | +0.02(+0.07%) |
Apr 26, 2006 | 26.72 | 27.10 | 26.66 | 26.76 | 114,900 | +0.11(+0.41%) |
Apr 25, 2006 | 26.30 | 26.72 | 26.30 | 26.65 | 34,700 | +0.26(+0.99%) |
Apr 24, 2006 | 26.61 | 26.85 | 26.23 | 26.39 | 45,300 | -0.29(-1.09%) |
Apr 21, 2006 | 26.89 | 27.00 | 26.53 | 26.68 | 46,500 | -0.19(-0.71%) |
Apr 20, 2006 | 26.53 | 27.23 | 26.53 | 26.87 | 66,400 | +0.27(+1.02%) |
Apr 19, 2006 | 26.20 | 26.65 | 26.20 | 26.60 | 109,600 | +0.20(+0.76%) |
Apr 18, 2006 | 26.20 | 26.50 | 26.20 | 26.40 | 48,900 | +0.20(+0.76%) |
Apr 17, 2006 | 26.29 | 26.45 | 25.94 | 26.20 | 52,300 | -0.20(-0.76%) |
Apr 13, 2006 | 26.13 | 26.50 | 26.18 | 26.40 | 31,200 | +0.27(+1.03%) |
Apr 12, 2006 | 26.24 | 26.37 | 26.01 | 26.13 | 60,300 | -0.11(-0.42%) |
Apr 11, 2006 | 25.95 | 26.42 | 25.95 | 26.24 | 75,900 | +0.24(+0.92%) |
Apr 10, 2006 | 26.32 | 26.55 | 25.87 | 26.00 | 106,100 | -0.45(-1.70%) |
Apr 07, 2006 | 26.35 | 26.70 | 26.15 | 26.45 | 71,400 | +0.02(+0.08%) |
Apr 06, 2006 | 26.30 | 26.80 | 26.29 | 26.43 | 37,600 | -0.02(-0.08%) |
Apr 05, 2006 | 26.05 | 26.70 | 26.00 | 26.45 | 42,100 | +0.34(+1.30%) |
Apr 04, 2006 | 26.43 | 26.82 | 26.05 | 26.11 | 124,200 | -0.83(-3.08%) |
Apr 03, 2006 | 26.50 | 27.09 | 26.21 | 26.94 | 207,600 | +0.39(+1.47%) |
Mar 31, 2006 | 26.09 | 26.55 | 25.95 | 26.55 | 90,800 | +0.36(+1.37%) |
Mar 30, 2006 | 25.88 | 26.21 | 25.69 | 26.19 | 50,800 | +0.30(+1.16%) |
Mar 29, 2006 | 25.20 | 26.01 | 25.00 | 25.89 | 104,300 | +0.69(+2.74%) |
Mar 28, 2006 | 26.15 | 26.15 | 25.06 | 25.20 | 178,100 | -0.90(-3.45%) |
Mar 27, 2006 | 26.51 | 26.52 | 26.01 | 26.10 | 58,300 | -0.42(-1.58%) |
Mar 24, 2006 | 26.37 | 26.57 | 26.28 | 26.52 | 44,200 | +0.15(+0.57%) |
Mar 23, 2006 | 26.20 | 26.55 | 26.20 | 26.37 | 99,500 | +0.02(+0.08%) |
Mar 22, 2006 | 26.03 | 26.40 | 26.03 | 26.35 | 75,300 | +0.18(+0.69%) |
Mar 21, 2006 | 25.96 | 26.23 | 25.92 | 26.17 | 85,300 | +0.19(+0.73%) |
Mar 20, 2006 | 26.50 | 26.60 | 25.88 | 25.98 | 98,600 | -0.51(-1.93%) |
Mar 17, 2006 | 26.95 | 26.98 | 26.42 | 26.49 | 89,800 | +0.13(+0.49%) |
Mar 16, 2006 | 26.40 | 26.77 | 26.36 | 26.36 | 82,500 | -0.15(-0.57%) |
Mar 15, 2006 | 26.26 | 26.51 | 26.19 | 26.51 | 72,300 | -0.01(-0.04%) |
Mar 14, 2006 | 26.60 | 26.65 | 26.42 | 26.52 | 60,500 | -0.10(-0.38%) |
Mar 13, 2006 | 26.30 | 26.70 | 26.30 | 26.62 | 72,200 | +0.37(+1.41%) |
Mar 10, 2006 | 26.63 | 26.70 | 26.14 | 26.25 | 119,300 | -0.38(-1.43%) |
Mar 09, 2006 | 26.15 | 26.78 | 26.10 | 26.63 | 292,700 | +0.53(+2.03%) |
Mar 08, 2006 | 26.10 | 26.14 | 26.00 | 26.10 | 119,000 | +0.05(+0.19%) |
Mar 07, 2006 | 25.66 | 26.30 | 25.50 | 26.05 | 634,800 | +0.85(+3.37%) |
Mar 06, 2006 | 25.16 | 25.35 | 25.00 | 25.20 | 80,900 | +0.13(+0.52%) |
Mar 03, 2006 | 24.84 | 25.24 | 24.75 | 25.07 | 228,700 | +0.26(+1.05%) |
Mar 02, 2006 | 22.92 | 24.90 | 22.92 | 24.81 | 705,700 | +1.89(+8.25%) |
Mar 01, 2006 | 22.65 | 22.92 | 22.61 | 22.92 | 94,200 | +0.37(+1.64%) |
Feb 28, 2006 | 22.27 | 23.00 | 22.22 | 22.55 | 125,600 | +0.28(+1.26%) |
Feb 27, 2006 | 21.93 | 22.45 | 21.93 | 22.27 | 236,900 | +0.35(+1.60%) |
Feb 24, 2006 | 22.00 | 22.05 | 21.82 | 21.92 | 343,900 | -0.07(-0.32%) |
Feb 23, 2006 | 21.91 | 22.20 | 21.80 | 21.99 | 115,700 | +0.01(+0.05%) |
Feb 22, 2006 | 21.66 | 22.02 | 21.65 | 21.98 | 134,300 | +0.32(+1.48%) |
Feb 21, 2006 | 21.54 | 21.83 | 21.48 | 21.66 | 73,200 | +0.15(+0.70%) |
Feb 17, 2006 | 21.53 | 21.72 | 21.45 | 21.51 | 37,100 | +0.00(+0.00%) |
Feb 16, 2006 | 21.50 | 21.75 | 21.27 | 21.51 | 101,000 | +0.01(+0.05%) |
Feb 15, 2006 | 21.90 | 22.40 | 20.64 | 21.50 | 509,700 | +0.88(+4.27%) |
Feb 14, 2006 | 20.61 | 20.78 | 20.22 | 20.62 | 67,800 | +0.02(+0.10%) |
Feb 13, 2006 | 20.75 | 20.95 | 20.40 | 20.60 | 96,000 | -0.20(-0.96%) |
Feb 10, 2006 | 20.55 | 20.80 | 20.55 | 20.80 | 40,900 | +0.20(+0.97%) |
Feb 09, 2006 | 20.70 | 20.98 | 20.56 | 20.60 | 71,000 | -0.05(-0.24%) |
Feb 08, 2006 | 20.50 | 20.84 | 20.50 | 20.65 | 35,300 | +0.09(+0.44%) |
Feb 07, 2006 | 20.65 | 20.80 | 20.50 | 20.56 | 54,300 | -0.12(-0.58%) |
Feb 06, 2006 | 20.76 | 21.28 | 20.30 | 20.68 | 128,900 | -0.02(-0.10%) |
Feb 03, 2006 | 20.26 | 21.34 | 20.12 | 20.70 | 194,100 | +0.54(+2.68%) |
Feb 02, 2006 | 19.64 | 20.46 | 19.50 | 20.16 | 310,900 | +0.55(+2.80%) |
Feb 01, 2006 | 19.68 | 19.70 | 19.40 | 19.61 | 226,200 | -0.04(-0.20%) |
Jan 31, 2006 | 19.45 | 19.91 | 19.35 | 19.65 | 139,000 | +0.20(+1.03%) |
Jan 30, 2006 | 19.25 | 19.45 | 19.25 | 19.45 | 79,100 | +0.15(+0.78%) |
Jan 27, 2006 | 19.20 | 19.45 | 19.15 | 19.30 | 73,300 | +0.05(+0.26%) |
Jan 26, 2006 | 19.00 | 19.42 | 18.98 | 19.25 | 59,600 | +0.20(+1.05%) |
Jan 25, 2006 | 19.00 | 19.12 | 18.93 | 19.05 | 54,300 | +0.07(+0.37%) |
Jan 24, 2006 | 19.00 | 19.05 | 18.93 | 18.98 | 83,600 | +0.05(+0.26%) |
Jan 23, 2006 | 18.90 | 19.05 | 18.86 | 18.93 | 139,600 | +0.04(+0.21%) |
Jan 20, 2006 | 18.84 | 18.96 | 18.84 | 18.89 | 37,800 | +0.05(+0.27%) |
Jan 19, 2006 | 18.95 | 18.95 | 18.78 | 18.84 | 518,500 | -0.15(-0.79%) |
Jan 18, 2006 | 18.91 | 19.00 | 18.81 | 18.99 | 238,600 | +0.13(+0.69%) |
Jan 17, 2006 | 18.87 | 18.95 | 18.83 | 18.86 | 90,600 | -0.04(-0.21%) |
Jan 13, 2006 | 19.00 | 19.01 | 18.78 | 18.90 | 77,300 | -0.11(-0.58%) |
Jan 12, 2006 | 18.95 | 19.35 | 18.86 | 19.01 | 104,000 | +0.14(+0.74%) |
Jan 11, 2006 | 19.00 | 19.02 | 18.76 | 18.87 | 132,800 | -0.05(-0.26%) |
Jan 10, 2006 | 18.86 | 19.10 | 18.84 | 18.92 | 259,300 | +0.02(+0.11%) |
Jan 09, 2006 | 18.84 | 18.99 | 18.83 | 18.90 | 71,900 | +0.06(+0.32%) |
Jan 06, 2006 | 18.80 | 18.98 | 18.56 | 18.84 | 98,200 | +0.14(+0.75%) |
Jan 05, 2006 | 18.57 | 18.88 | 18.56 | 18.70 | 341,100 | +0.08(+0.43%) |
Jan 04, 2006 | 18.60 | 18.83 | 18.54 | 18.62 | 279,400 | +0.02(+0.11%) |
Jan 03, 2006 | 18.70 | 18.84 | 18.42 | 18.60 | 432,300 | -0.12(-0.64%) |
Dec 30, 2005 | 18.70 | 19.11 | 18.64 | 18.72 | 200,400 | +0.09(+0.48%) |
Dec 29, 2005 | 18.48 | 18.73 | 18.48 | 18.63 | 38,900 | +0.15(+0.81%) |
Dec 28, 2005 | 18.74 | 18.78 | 18.33 | 18.48 | 117,100 | -0.23(-1.23%) |
Dec 27, 2005 | 18.83 | 18.93 | 18.62 | 18.71 | 101,500 | -0.12(-0.64%) |
Dec 23, 2005 | 18.82 | 18.83 | 18.65 | 18.83 | 128,500 | -0.02(-0.11%) |
Dec 22, 2005 | 18.99 | 18.99 | 18.80 | 18.85 | 343,400 | -0.14(-0.74%) |
Dec 21, 2005 | 19.00 | 19.03 | 18.84 | 18.99 | 251,000 | -0.03(-0.16%) |
Dec 20, 2005 | 18.99 | 19.48 | 18.90 | 19.02 | 194,600 | +0.03(+0.16%) |
Dec 19, 2005 | 19.02 | 19.12 | 18.88 | 18.99 | 164,500 | -0.01(-0.05%) |
Dec 16, 2005 | 19.39 | 19.40 | 18.93 | 19.00 | 230,100 | -0.32(-1.66%) |
Dec 15, 2005 | 19.75 | 19.82 | 19.32 | 19.32 | 130,000 | -0.43(-2.18%) |
Dec 14, 2005 | 19.80 | 19.80 | 19.69 | 19.75 | 138,000 | -0.10(-0.50%) |
Dec 13, 2005 | 19.84 | 19.93 | 19.75 | 19.85 | 127,000 | +0.05(+0.25%) |
Dec 12, 2005 | 19.61 | 19.83 | 19.58 | 19.80 | 109,000 | +0.21(+1.07%) |
Dec 09, 2005 | 19.55 | 19.80 | 19.44 | 19.59 | 34,400 | +0.02(+0.10%) |
Dec 08, 2005 | 19.37 | 19.64 | 19.30 | 19.57 | 144,700 | +0.10(+0.51%) |
Dec 07, 2005 | 19.27 | 19.62 | 19.22 | 19.47 | 142,600 | +0.20(+1.04%) |
Dec 06, 2005 | 18.73 | 19.63 | 18.73 | 19.27 | 228,500 | +0.54(+2.88%) |
Dec 05, 2005 | 18.83 | 18.88 | 18.41 | 18.73 | 257,800 | -0.20(-1.06%) |
Dec 02, 2005 | 19.53 | 19.53 | 18.82 | 18.93 | 360,500 | -0.65(-3.32%) |
Dec 01, 2005 | 19.95 | 19.97 | 19.50 | 19.58 | 228,400 | -0.14(-0.71%) |
Nov 30, 2005 | 19.33 | 20.02 | 19.32 | 19.72 | 292,400 | +0.36(+1.86%) |
Nov 29, 2005 | 19.65 | 19.82 | 19.14 | 19.36 | 149,400 | -0.35(-1.78%) |
Nov 28, 2005 | 19.59 | 19.94 | 19.51 | 19.71 | 118,100 | +0.14(+0.72%) |
Nov 25, 2005 | 19.65 | 19.67 | 19.53 | 19.57 | 20,700 | -0.15(-0.76%) |
Nov 23, 2005 | 19.65 | 19.97 | 19.62 | 19.72 | 146,100 | +0.00(+0.00%) |
Nov 22, 2005 | 19.87 | 20.08 | 19.59 | 19.72 | 221,100 | +0.01(+0.05%) |
Nov 21, 2005 | 18.97 | 20.00 | 18.97 | 19.71 | 289,700 | +0.75(+3.96%) |
Nov 18, 2005 | 18.38 | 18.97 | 18.38 | 18.96 | 192,000 | +0.64(+3.49%) |
Nov 17, 2005 | 18.13 | 18.39 | 17.85 | 18.32 | 262,900 | +0.17(+0.94%) |
Nov 16, 2005 | 18.41 | 18.70 | 18.12 | 18.15 | 369,600 | -0.35(-1.89%) |
Nov 15, 2005 | 18.98 | 19.01 | 18.48 | 18.50 | 552,300 | -0.48(-2.53%) |
Nov 14, 2005 | 19.05 | 19.10 | 18.90 | 18.98 | 173,900 | -0.15(-0.78%) |
Nov 11, 2005 | 19.18 | 19.29 | 18.90 | 19.13 | 109,100 | -0.02(-0.10%) |
Nov 10, 2005 | 19.25 | 19.36 | 19.15 | 19.15 | 253,500 | -0.25(-1.29%) |
Nov 09, 2005 | 19.62 | 19.70 | 19.25 | 19.40 | 229,500 | -0.22(-1.12%) |
Nov 08, 2005 | 19.78 | 20.25 | 19.55 | 19.62 | 266,600 | -0.16(-0.81%) |
Nov 07, 2005 | 19.52 | 20.03 | 19.47 | 19.78 | 563,800 | +0.44(+2.28%) |
Nov 04, 2005 | 21.22 | 21.22 | 19.16 | 19.34 | 2,212,000 | -1.86(-8.77%) |
Nov 03, 2005 | 25.00 | 25.00 | 20.74 | 21.20 | 1,826,100 | -4.60(-17.83%) |
Nov 02, 2005 | 26.30 | 26.39 | 25.64 | 25.80 | 134,500 | -0.38(-1.45%) |
Nov 01, 2005 | 25.84 | 26.20 | 25.70 | 26.18 | 90,200 | +0.34(+1.32%) |
Oct 31, 2005 | 25.08 | 25.87 | 25.08 | 25.84 | 91,800 | +0.79(+3.15%) |
Oct 28, 2005 | 24.60 | 25.10 | 24.47 | 25.05 | 445,100 | +0.50(+2.04%) |
Oct 27, 2005 | 24.58 | 24.65 | 24.50 | 24.55 | 37,900 | -0.03(-0.12%) |
Oct 26, 2005 | 24.55 | 24.89 | 24.52 | 24.58 | 72,400 | -0.22(-0.89%) |
Oct 25, 2005 | 25.02 | 25.17 | 24.80 | 24.80 | 70,200 | -0.25(-1.00%) |
Oct 24, 2005 | 25.26 | 25.32 | 24.99 | 25.05 | 151,600 | -0.26(-1.03%) |
Oct 21, 2005 | 25.35 | 25.40 | 25.01 | 25.31 | 121,900 | -0.11(-0.43%) |
Oct 20, 2005 | 25.45 | 25.50 | 25.27 | 25.42 | 44,400 | -0.08(-0.31%) |
Oct 19, 2005 | 25.45 | 25.56 | 25.26 | 25.50 | 68,400 | -0.05(-0.20%) |
Oct 18, 2005 | 25.30 | 25.55 | 25.22 | 25.55 | 119,300 | +0.20(+0.79%) |
Oct 17, 2005 | 25.45 | 25.55 | 25.25 | 25.35 | 118,900 | -0.13(-0.51%) |
Oct 14, 2005 | 25.41 | 25.50 | 25.26 | 25.48 | 78,900 | +0.14(+0.55%) |
Oct 13, 2005 | 25.50 | 25.66 | 25.25 | 25.34 | 248,700 | -0.25(-0.98%) |
Oct 12, 2005 | 26.19 | 26.19 | 25.00 | 25.59 | 232,800 | -0.66(-2.51%) |
Oct 11, 2005 | 27.05 | 27.05 | 25.89 | 26.25 | 175,500 | -0.75(-2.78%) |
Oct 10, 2005 | 27.10 | 27.10 | 26.81 | 27.00 | 32,100 | -0.08(-0.30%) |
Oct 07, 2005 | 26.68 | 27.10 | 26.48 | 27.08 | 117,700 | +0.53(+2.00%) |
Oct 06, 2005 | 26.35 | 26.55 | 26.10 | 26.55 | 96,100 | +0.15(+0.57%) |
Oct 05, 2005 | 26.45 | 26.70 | 26.40 | 26.40 | 68,400 | -0.10(-0.38%) |
Oct 04, 2005 | 26.52 | 26.54 | 26.26 | 26.50 | 77,500 | -0.02(-0.08%) |
Oct 03, 2005 | 26.77 | 26.91 | 26.45 | 26.52 | 98,400 | -0.36(-1.34%) |
Sep 30, 2005 | 26.40 | 27.19 | 26.35 | 26.88 | 152,000 | +0.48(+1.82%) |
Sep 29, 2005 | 26.97 | 27.25 | 26.36 | 26.40 | 192,700 | -0.57(-2.11%) |
Sep 28, 2005 | 26.88 | 27.10 | 26.80 | 26.97 | 181,600 | +0.10(+0.37%) |
Sep 27, 2005 | 27.15 | 27.15 | 26.81 | 26.87 | 123,200 | -0.23(-0.85%) |
Sep 26, 2005 | 26.90 | 27.35 | 26.90 | 27.10 | 119,800 | +0.20(+0.74%) |
Sep 23, 2005 | 26.90 | 27.11 | 26.90 | 26.90 | 137,300 | -0.20(-0.74%) |
Sep 22, 2005 | 27.41 | 27.41 | 26.92 | 27.10 | 91,600 | -0.32(-1.17%) |
Sep 21, 2005 | 27.91 | 27.96 | 27.42 | 27.42 | 220,200 | -0.47(-1.69%) |
Sep 20, 2005 | 28.80 | 29.08 | 27.56 | 27.89 | 261,400 | -0.96(-3.33%) |
Sep 19, 2005 | 28.90 | 28.91 | 28.63 | 28.85 | 52,300 | -0.15(-0.52%) |
Sep 16, 2005 | 29.05 | 29.10 | 28.92 | 29.00 | 102,600 | -0.07(-0.24%) |
Sep 15, 2005 | 28.96 | 29.22 | 28.95 | 29.07 | 75,400 | +0.10(+0.35%) |
Sep 14, 2005 | 28.80 | 29.03 | 28.56 | 28.97 | 122,200 | +0.02(+0.07%) |
Sep 13, 2005 | 29.00 | 29.08 | 28.95 | 28.95 | 150,800 | -0.11(-0.38%) |
Sep 12, 2005 | 29.00 | 29.13 | 28.98 | 29.06 | 205,400 | -0.09(-0.31%) |
Sep 09, 2005 | 29.15 | 29.16 | 28.96 | 29.15 | 101,700 | -0.15(-0.51%) |
Sep 08, 2005 | 29.20 | 29.48 | 29.20 | 29.30 | 85,800 | -0.01(-0.03%) |
Sep 07, 2005 | 29.35 | 29.50 | 29.17 | 29.31 | 122,900 | -0.19(-0.64%) |
Sep 06, 2005 | 29.65 | 29.65 | 29.44 | 29.50 | 153,700 | -0.15(-0.51%) |
Sep 02, 2005 | 29.95 | 29.95 | 29.05 | 29.65 | 147,900 | -0.37(-1.23%) |
Sep 01, 2005 | 30.00 | 30.10 | 29.85 | 30.02 | 142,100 | -0.08(-0.27%) |
Aug 31, 2005 | 30.07 | 30.21 | 29.98 | 30.10 | 64,800 | -0.05(-0.17%) |
Aug 30, 2005 | 30.10 | 30.26 | 30.03 | 30.15 | 129,500 | +0.01(+0.03%) |
Aug 29, 2005 | 30.05 | 30.14 | 30.02 | 30.14 | 49,200 | +0.05(+0.17%) |
Aug 26, 2005 | 30.26 | 30.26 | 29.86 | 30.09 | 108,200 | -0.16(-0.53%) |
Aug 25, 2005 | 30.23 | 30.38 | 30.10 | 30.25 | 274,600 | +0.13(+0.43%) |
Aug 24, 2005 | 30.30 | 30.30 | 29.87 | 30.12 | 219,700 | -0.17(-0.56%) |
Aug 23, 2005 | 30.25 | 30.53 | 30.19 | 30.29 | 202,900 | -0.06(-0.20%) |
Aug 22, 2005 | 30.52 | 30.52 | 30.10 | 30.35 | 112,300 | -0.14(-0.46%) |
Aug 19, 2005 | 30.36 | 30.59 | 30.30 | 30.49 | 205,600 | +0.13(+0.43%) |
Aug 18, 2005 | 30.35 | 30.49 | 30.31 | 30.36 | 128,400 | -0.06(-0.20%) |
Aug 17, 2005 | 30.65 | 30.67 | 30.08 | 30.42 | 647,200 | -0.23(-0.75%) |
Aug 16, 2005 | 30.71 | 30.72 | 30.55 | 30.65 | 163,300 | -0.11(-0.36%) |
Aug 15, 2005 | 30.34 | 30.86 | 30.30 | 30.76 | 286,900 | +0.32(+1.05%) |
Aug 12, 2005 | 30.60 | 30.60 | 30.41 | 30.44 | 101,700 | -0.23(-0.75%) |
Aug 11, 2005 | 30.46 | 30.75 | 30.35 | 30.67 | 148,300 | +0.16(+0.52%) |
Aug 10, 2005 | 30.40 | 30.61 | 30.30 | 30.51 | 155,000 | +0.11(+0.36%) |
Aug 09, 2005 | 30.11 | 30.50 | 30.04 | 30.40 | 295,200 | +0.22(+0.73%) |
Aug 08, 2005 | 30.05 | 30.50 | 29.72 | 30.18 | 825,700 | +0.55(+1.86%) |
Aug 05, 2005 | 29.90 | 29.90 | 29.45 | 29.63 | 188,300 | -0.35(-1.17%) |
Aug 04, 2005 | 29.80 | 30.05 | 29.80 | 29.98 | 307,100 | +0.08(+0.27%) |
Aug 03, 2005 | 30.00 | 30.01 | 29.70 | 29.90 | 362,500 | -0.30(-0.99%) |
Aug 02, 2005 | 30.40 | 30.45 | 30.02 | 30.20 | 337,500 | -0.30(-0.98%) |
Aug 01, 2005 | 30.65 | 30.80 | 30.20 | 30.50 | 231,600 | -0.08(-0.26%) |
Jul 29, 2005 | 31.00 | 31.05 | 30.50 | 30.58 | 373,300 | -0.56(-1.80%) |
Jul 28, 2005 | 30.88 | 31.16 | 30.88 | 31.14 | 258,000 | +0.26(+0.84%) |
Jul 27, 2005 | 30.75 | 31.17 | 30.66 | 30.88 | 358,300 | -0.12(-0.39%) |
Jul 26, 2005 | 31.00 | 31.10 | 30.63 | 31.00 | 189,900 | -0.05(-0.16%) |
Jul 25, 2005 | 31.30 | 31.35 | 30.80 | 31.05 | 262,100 | -0.08(-0.26%) |
Jul 22, 2005 | 30.15 | 31.20 | 30.15 | 31.13 | 324,300 | +1.05(+3.49%) |
Jul 21, 2005 | 30.38 | 30.43 | 29.90 | 30.08 | 499,600 | -0.40(-1.31%) |
Jul 20, 2005 | 29.92 | 30.67 | 29.89 | 30.48 | 473,300 | +0.53(+1.77%) |
Jul 19, 2005 | 29.65 | 30.05 | 29.62 | 29.95 | 708,600 | +0.30(+1.01%) |
Jul 18, 2005 | 29.90 | 29.95 | 29.48 | 29.65 | 425,900 | -0.25(-0.84%) |
Jul 15, 2005 | 29.50 | 30.05 | 29.19 | 29.90 | 711,300 | +0.07(+0.23%) |
Jul 14, 2005 | 30.03 | 30.15 | 29.80 | 29.83 | 363,300 | -0.20(-0.67%) |
Jul 13, 2005 | 30.44 | 30.44 | 29.99 | 30.03 | 400,900 | -0.09(-0.30%) |
Jul 12, 2005 | 29.25 | 30.19 | 29.24 | 30.12 | 324,400 | +0.80(+2.73%) |
Jul 11, 2005 | 29.51 | 29.51 | 29.28 | 29.32 | 387,000 | -0.23(-0.78%) |
Jul 08, 2005 | 29.15 | 29.60 | 29.05 | 29.55 | 887,900 | +0.17(+0.58%) |
Jul 07, 2005 | 29.02 | 29.64 | 28.85 | 29.38 | 782,000 | -0.12(-0.41%) |
Jul 06, 2005 | 29.72 | 29.99 | 29.10 | 29.50 | 1,186,500 | -0.47(-1.57%) |
Jul 05, 2005 | 28.65 | 30.00 | 28.62 | 29.97 | 1,131,800 | +1.07(+3.70%) |