Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.31 | 22.44 | 22.08 | 22.09 | 8,727,635 | -0.22(-0.96%) |
Feb 27, 2006 | 22.34 | 22.48 | 22.22 | 22.31 | 6,735,483 | -0.06(-0.25%) |
Feb 24, 2006 | 22.46 | 22.48 | 22.27 | 22.36 | 7,589,962 | -0.16(-0.70%) |
Feb 23, 2006 | 22.62 | 22.77 | 22.46 | 22.52 | 5,929,045 | -0.23(-1.00%) |
Feb 22, 2006 | 22.62 | 22.83 | 22.60 | 22.75 | 6,832,357 | +0.18(+0.81%) |
Feb 21, 2006 | 22.70 | 22.78 | 22.37 | 22.57 | 8,297,155 | -0.25(-1.11%) |
Feb 17, 2006 | 23.01 | 23.06 | 22.79 | 22.82 | 7,589,172 | -0.20(-0.85%) |
Feb 16, 2006 | 22.77 | 23.03 | 22.69 | 23.01 | 6,263,599 | +0.23(+1.00%) |
Feb 15, 2006 | 22.94 | 22.95 | 22.62 | 22.79 | 12,120,108 | -0.23(-0.99%) |
Feb 14, 2006 | 23.01 | 23.13 | 22.82 | 23.01 | 8,521,561 | +0.01(+0.03%) |
Feb 13, 2006 | 23.04 | 23.15 | 22.88 | 23.01 | 5,406,434 | +0.02(+0.08%) |
Feb 10, 2006 | 22.95 | 23.07 | 22.85 | 22.99 | 9,072,935 | +0.02(+0.08%) |
Feb 09, 2006 | 22.98 | 23.09 | 22.92 | 22.97 | 7,727,134 | -0.04(-0.17%) |
Feb 08, 2006 | 23.16 | 23.25 | 22.94 | 23.01 | 10,184,058 | +0.11(+0.47%) |
Feb 07, 2006 | 22.97 | 23.10 | 22.82 | 22.90 | 7,695,053 | +0.04(+0.17%) |
Feb 06, 2006 | 22.78 | 23.06 | 22.72 | 22.86 | 11,320,624 | +0.10(+0.45%) |
Feb 03, 2006 | 22.43 | 22.83 | 22.43 | 22.76 | 10,829,777 | +0.33(+1.47%) |
Feb 02, 2006 | 22.36 | 22.66 | 22.25 | 22.43 | 8,548,743 | -0.14(-0.62%) |
Feb 01, 2006 | 22.15 | 22.60 | 22.14 | 22.57 | 11,354,443 | +0.42(+1.89%) |
Jan 31, 2006 | 22.17 | 22.31 | 22.08 | 22.15 | 11,043,594 | -0.01(-0.03%) |
Jan 30, 2006 | 22.08 | 22.19 | 22.04 | 22.16 | 12,649,200 | -0.02(-0.09%) |
Jan 27, 2006 | 22.11 | 22.30 | 22.10 | 22.18 | 11,623,888 | +0.07(+0.31%) |
Jan 26, 2006 | 22.46 | 22.59 | 21.99 | 22.11 | 19,529,598 | -0.14(-0.63%) |
Jan 25, 2006 | 22.78 | 22.87 | 21.86 | 22.25 | 33,212,802 | -0.44(-1.92%) |
Jan 24, 2006 | 22.74 | 22.98 | 22.57 | 22.69 | 15,306,350 | +0.09(+0.39%) |
Jan 23, 2006 | 22.69 | 22.84 | 22.32 | 22.60 | 10,974,534 | -0.09(-0.42%) |
Jan 20, 2006 | 22.27 | 22.72 | 22.20 | 22.69 | 18,074,598 | +0.42(+1.87%) |
Jan 19, 2006 | 22.14 | 22.38 | 22.15 | 22.27 | 14,238,370 | +0.13(+0.60%) |
Jan 18, 2006 | 21.88 | 22.43 | 21.77 | 22.14 | 16,676,330 | +0.25(+1.16%) |
Jan 17, 2006 | 21.97 | 22.25 | 21.84 | 21.89 | 8,690,339 | +0.08(+0.35%) |
Jan 13, 2006 | 21.93 | 21.98 | 21.74 | 21.81 | 7,597,706 | -0.20(-0.92%) |
Jan 12, 2006 | 22.31 | 22.35 | 21.98 | 22.01 | 18,321,602 | -0.35(-1.56%) |
Jan 11, 2006 | 22.03 | 22.38 | 22.02 | 22.36 | 12,972,849 | +0.38(+1.73%) |
Jan 10, 2006 | 21.90 | 22.05 | 21.86 | 21.98 | 11,096,693 | +0.02(+0.09%) |
Jan 09, 2006 | 21.51 | 21.98 | 21.51 | 21.96 | 7,364,134 | +0.41(+1.91%) |
Jan 06, 2006 | 21.66 | 21.70 | 21.39 | 21.55 | 9,287,700 | +0.13(+0.59%) |
Jan 05, 2006 | 21.40 | 21.64 | 21.34 | 21.43 | 9,869,416 | +0.03(+0.12%) |
Jan 04, 2006 | 21.15 | 21.42 | 21.15 | 21.40 | 9,466,435 | +0.19(+0.89%) |
Jan 03, 2006 | 21.36 | 21.70 | 21.01 | 21.21 | 14,618,121 | -0.13(-0.59%) |
Dec 30, 2005 | 21.58 | 21.70 | 21.25 | 21.34 | 6,668,319 | -0.27(-1.23%) |
Dec 29, 2005 | 21.55 | 21.70 | 21.52 | 21.60 | 3,999,158 | -0.03(-0.15%) |
Dec 28, 2005 | 21.58 | 21.76 | 21.53 | 21.63 | 3,707,747 | +0.06(+0.26%) |
Dec 27, 2005 | 21.88 | 21.97 | 21.52 | 21.58 | 4,804,015 | -0.28(-1.30%) |
Dec 23, 2005 | 21.96 | 21.96 | 21.72 | 21.86 | 3,050,492 | -0.02(-0.09%) |
Dec 22, 2005 | 21.83 | 21.94 | 21.58 | 21.88 | 5,257,093 | +0.09(+0.41%) |
Dec 21, 2005 | 21.64 | 21.99 | 21.64 | 21.79 | 6,370,271 | +0.18(+0.85%) |
Dec 20, 2005 | 21.51 | 21.74 | 21.39 | 21.61 | 6,593,886 | +0.03(+0.15%) |
Dec 19, 2005 | 21.99 | 22.10 | 21.56 | 21.58 | 6,008,061 | -0.41(-1.87%) |
Dec 16, 2005 | 22.13 | 22.22 | 21.95 | 21.99 | 12,573,660 | -0.15(-0.66%) |
Dec 15, 2005 | 22.47 | 22.58 | 22.05 | 22.13 | 8,881,242 | -0.33(-1.46%) |
Dec 14, 2005 | 22.25 | 22.56 | 22.22 | 22.46 | 7,885,956 | +0.15(+0.65%) |
Dec 13, 2005 | 21.74 | 22.49 | 21.74 | 22.32 | 9,368,139 | +0.51(+2.32%) |
Dec 12, 2005 | 22.05 | 22.05 | 21.73 | 21.81 | 6,262,651 | -0.23(-1.06%) |
Dec 09, 2005 | 22.21 | 22.29 | 21.58 | 22.05 | 7,296,339 | +0.01(+0.06%) |
Dec 08, 2005 | 22.22 | 22.38 | 21.96 | 22.03 | 8,650,989 | -0.28(-1.25%) |
Dec 07, 2005 | 22.15 | 22.32 | 22.03 | 22.31 | 9,830,540 | +0.06(+0.28%) |
Dec 06, 2005 | 22.04 | 22.31 | 22.01 | 22.25 | 12,888,302 | +0.37(+1.71%) |
Dec 05, 2005 | 21.98 | 22.09 | 21.77 | 21.88 | 10,996,975 | -0.22(-0.97%) |
Dec 02, 2005 | 22.36 | 22.31 | 21.99 | 22.09 | 12,937,924 | -0.27(-1.19%) |
Dec 01, 2005 | 21.66 | 22.39 | 21.55 | 22.36 | 21,975,144 | +0.94(+4.37%) |
Nov 30, 2005 | 21.61 | 22.00 | 21.41 | 21.42 | 12,888,460 | -0.05(-0.24%) |
Nov 29, 2005 | 21.67 | 21.88 | 21.44 | 21.47 | 10,251,696 | -0.01(-0.06%) |
Nov 28, 2005 | 21.28 | 21.58 | 21.21 | 21.48 | 10,103,778 | +0.31(+1.46%) |
Nov 25, 2005 | 21.37 | 21.38 | 21.17 | 21.17 | 3,652,436 | -0.16(-0.74%) |
Nov 23, 2005 | 20.91 | 21.44 | 20.89 | 21.33 | 10,193,540 | +0.46(+2.18%) |
Nov 22, 2005 | 20.89 | 20.93 | 20.76 | 20.88 | 7,464,643 | -0.05(-0.24%) |
Nov 21, 2005 | 20.89 | 20.99 | 20.77 | 20.93 | 7,587,434 | -0.01(-0.06%) |
Nov 18, 2005 | 21.23 | 21.23 | 20.84 | 20.94 | 11,087,843 | -0.06(-0.30%) |
Nov 17, 2005 | 20.93 | 21.11 | 20.81 | 21.00 | 9,173,285 | +0.25(+1.19%) |
Nov 16, 2005 | 21.08 | 21.26 | 20.71 | 20.76 | 10,679,963 | -0.32(-1.53%) |
Nov 15, 2005 | 21.50 | 21.55 | 20.98 | 21.08 | 13,434,461 | -0.39(-1.83%) |
Nov 14, 2005 | 21.39 | 21.67 | 21.36 | 21.47 | 11,377,990 | +0.08(+0.38%) |
Nov 11, 2005 | 21.10 | 21.45 | 20.90 | 21.39 | 10,522,405 | +0.36(+1.72%) |
Nov 10, 2005 | 20.85 | 21.06 | 20.70 | 21.03 | 10,820,611 | -0.06(-0.30%) |
Nov 09, 2005 | 21.52 | 21.63 | 21.06 | 21.09 | 10,885,088 | -0.42(-1.97%) |
Nov 08, 2005 | 21.32 | 21.55 | 21.09 | 21.51 | 15,096,642 | +0.19(+0.89%) |
Nov 07, 2005 | 21.15 | 21.39 | 20.94 | 21.32 | 19,424,506 | +0.17(+0.81%) |
Nov 04, 2005 | 21.06 | 21.19 | 20.90 | 21.15 | 9,672,192 | +0.13(+0.60%) |
Nov 03, 2005 | 20.53 | 21.08 | 20.47 | 21.03 | 16,004,694 | +0.61(+3.01%) |
Nov 02, 2005 | 20.38 | 20.54 | 20.20 | 20.41 | 12,030,030 | +0.31(+1.54%) |
Nov 01, 2005 | 20.71 | 20.71 | 20.00 | 20.10 | 27,570,742 | +0.11(+0.54%) |
Oct 31, 2005 | 20.43 | 20.74 | 19.96 | 20.00 | 28,927,288 | -0.44(-2.14%) |
Oct 28, 2005 | 20.15 | 20.43 | 19.96 | 20.43 | 10,564,757 | +0.47(+2.35%) |
Oct 27, 2005 | 20.44 | 20.49 | 19.92 | 19.96 | 9,672,983 | -0.48(-2.35%) |
Oct 26, 2005 | 20.88 | 20.91 | 20.45 | 20.45 | 7,365,873 | -0.44(-2.09%) |
Oct 25, 2005 | 20.91 | 21.14 | 20.66 | 20.88 | 9,805,413 | -0.08(-0.36%) |
Oct 24, 2005 | 20.66 | 20.97 | 20.48 | 20.96 | 10,918,749 | +0.40(+1.97%) |
Oct 21, 2005 | 20.76 | 20.81 | 20.14 | 20.55 | 18,907,584 | +0.05(+0.25%) |
Oct 20, 2005 | 21.17 | 21.17 | 20.26 | 20.50 | 17,358,870 | -0.82(-3.83%) |
Oct 19, 2005 | 20.69 | 21.53 | 20.54 | 21.32 | 14,016,177 | +0.77(+3.76%) |
Oct 18, 2005 | 20.76 | 20.80 | 20.44 | 20.55 | 7,443,624 | -0.15(-0.70%) |
Oct 17, 2005 | 20.45 | 20.70 | 20.45 | 20.69 | 7,806,466 | +0.24(+1.18%) |
Oct 14, 2005 | 20.34 | 20.48 | 20.26 | 20.45 | 10,591,149 | +0.17(+0.84%) |
Oct 13, 2005 | 20.48 | 20.70 | 20.10 | 20.28 | 16,253,910 | +0.24(+1.20%) |
Oct 12, 2005 | 20.41 | 20.57 | 20.01 | 20.04 | 10,905,316 | -0.42(-2.07%) |
Oct 11, 2005 | 20.91 | 21.13 | 20.45 | 20.46 | 11,828,539 | +0.00(+0.00%) |
Oct 10, 2005 | 20.55 | 20.55 | 20.36 | 20.46 | 8,628,865 | +0.08(+0.37%) |
Oct 07, 2005 | 20.73 | 20.74 | 20.31 | 20.39 | 9,429,455 | -0.32(-1.56%) |
Oct 06, 2005 | 20.72 | 21.00 | 20.57 | 20.71 | 12,617,435 | -0.08(-0.37%) |
Oct 05, 2005 | 20.72 | 20.97 | 20.64 | 20.79 | 10,121,793 | -0.02(-0.09%) |
Oct 04, 2005 | 21.17 | 21.23 | 20.81 | 20.81 | 12,245,586 | -0.63(-2.92%) |
Oct 03, 2005 | 21.14 | 21.51 | 21.14 | 21.43 | 9,075,147 | +0.24(+1.13%) |
Sep 30, 2005 | 21.19 | 21.29 | 20.96 | 21.19 | 11,280,958 | +0.01(+0.03%) |
Sep 29, 2005 | 20.92 | 21.24 | 20.88 | 21.19 | 8,906,685 | +0.24(+1.15%) |
Sep 28, 2005 | 21.17 | 21.48 | 20.95 | 20.95 | 10,154,822 | +0.06(+0.27%) |
Sep 27, 2005 | 21.01 | 21.07 | 20.87 | 20.89 | 15,673,143 | -0.16(-0.75%) |
Sep 26, 2005 | 20.85 | 21.36 | 20.85 | 21.05 | 13,951,542 | +0.39(+1.90%) |
Sep 23, 2005 | 20.65 | 21.26 | 20.60 | 20.65 | 13,009,987 | -0.28(-1.36%) |
Sep 22, 2005 | 20.94 | 20.98 | 19.83 | 20.94 | 20,276,300 | +1.06(+5.32%) |
Sep 21, 2005 | 20.56 | 20.64 | 19.81 | 19.88 | 21,447,792 | -0.76(-3.68%) |
Sep 20, 2005 | 20.64 | 21.43 | 20.57 | 20.64 | 12,303,742 | -0.56(-2.63%) |
Sep 19, 2005 | 21.20 | 21.53 | 21.18 | 21.20 | 12,048,994 | -0.47(-2.16%) |
Sep 16, 2005 | 21.34 | 22.17 | 21.23 | 21.67 | 39,704,916 | +0.50(+2.36%) |
Sep 15, 2005 | 20.60 | 21.20 | 20.58 | 21.17 | 12,274,032 | +0.69(+3.37%) |
Sep 14, 2005 | 21.07 | 21.08 | 20.45 | 20.48 | 11,751,262 | -0.48(-2.29%) |
Sep 13, 2005 | 21.36 | 21.44 | 20.96 | 20.96 | 10,939,767 | -0.43(-2.01%) |
Sep 12, 2005 | 21.46 | 21.62 | 21.33 | 21.39 | 10,386,339 | -0.22(-1.00%) |
Sep 09, 2005 | 21.12 | 21.78 | 21.07 | 21.60 | 19,963,712 | +0.49(+2.31%) |
Sep 08, 2005 | 21.18 | 21.30 | 21.00 | 21.12 | 9,820,900 | -0.21(-0.98%) |
Sep 07, 2005 | 20.91 | 21.43 | 20.89 | 21.32 | 19,227,124 | +0.66(+3.18%) |
Sep 06, 2005 | 20.58 | 20.83 | 20.50 | 20.67 | 10,870,233 | +0.48(+2.38%) |
Sep 02, 2005 | 20.14 | 20.26 | 20.07 | 20.19 | 8,916,167 | +0.22(+1.11%) |
Sep 01, 2005 | 20.44 | 20.48 | 19.95 | 19.96 | 13,525,171 | -0.57(-2.77%) |
Aug 31, 2005 | 20.60 | 20.72 | 20.27 | 20.53 | 10,391,238 | +0.03(+0.15%) |
Aug 30, 2005 | 20.95 | 20.95 | 20.38 | 20.50 | 13,579,692 | -0.49(-2.32%) |
Aug 29, 2005 | 21.19 | 21.17 | 20.74 | 20.99 | 10,661,157 | -0.20(-0.93%) |
Aug 26, 2005 | 21.19 | 21.26 | 20.87 | 21.19 | 12,397,613 | +0.11(+0.54%) |
Aug 25, 2005 | 20.82 | 21.19 | 20.82 | 21.07 | 14,895,783 | +0.20(+0.97%) |
Aug 24, 2005 | 20.88 | 21.05 | 20.73 | 20.87 | 11,797,723 | -0.04(-0.18%) |
Aug 23, 2005 | 21.00 | 21.03 | 20.79 | 20.91 | 9,171,231 | -0.16(-0.75%) |
Aug 22, 2005 | 21.12 | 21.17 | 20.91 | 21.07 | 7,142,889 | -0.06(-0.27%) |
Aug 19, 2005 | 21.05 | 21.23 | 21.02 | 21.12 | 8,708,513 | -0.01(-0.03%) |
Aug 18, 2005 | 21.26 | 21.29 | 20.91 | 21.13 | 10,823,456 | -0.30(-1.42%) |
Aug 17, 2005 | 20.89 | 21.63 | 20.87 | 21.43 | 17,676,830 | +0.44(+2.11%) |
Aug 16, 2005 | 21.20 | 21.34 | 20.91 | 20.99 | 11,712,860 | -0.27(-1.28%) |
Aug 15, 2005 | 20.65 | 21.29 | 20.64 | 21.26 | 10,533,467 | +0.22(+1.05%) |
Aug 12, 2005 | 21.35 | 21.49 | 20.93 | 21.04 | 20,164,254 | -0.91(-4.15%) |
Aug 11, 2005 | 20.85 | 21.96 | 20.79 | 21.95 | 27,530,918 | +1.26(+6.09%) |
Aug 10, 2005 | 20.54 | 20.86 | 20.41 | 20.69 | 13,507,472 | +0.16(+0.80%) |
Aug 09, 2005 | 20.43 | 20.53 | 20.27 | 20.53 | 9,328,157 | +0.19(+0.93%) |
Aug 08, 2005 | 20.10 | 20.49 | 20.09 | 20.34 | 16,160,987 | +0.53(+2.68%) |
Aug 05, 2005 | 19.68 | 19.93 | 19.68 | 19.81 | 7,993,892 | +0.06(+0.32%) |
Aug 04, 2005 | 19.96 | 20.03 | 19.67 | 19.74 | 7,134,988 | -0.27(-1.33%) |
Aug 03, 2005 | 19.81 | 20.08 | 19.74 | 20.01 | 9,797,670 | +0.09(+0.44%) |
Aug 02, 2005 | 19.82 | 19.98 | 19.76 | 19.92 | 8,499,279 | +0.19(+0.96%) |
Aug 01, 2005 | 19.14 | 19.83 | 19.14 | 19.73 | 8,473,361 | +0.01(+0.03%) |
Jul 29, 2005 | 19.30 | 19.73 | 19.30 | 19.72 | 11,697,847 | +0.56(+2.94%) |
Jul 28, 2005 | 19.05 | 19.26 | 19.05 | 19.16 | 7,402,062 | +0.13(+0.67%) |
Jul 27, 2005 | 19.20 | 19.26 | 18.96 | 19.03 | 10,671,745 | -0.18(-0.92%) |
Jul 26, 2005 | 19.38 | 19.47 | 19.17 | 19.21 | 8,287,832 | -0.16(-0.85%) |
Jul 25, 2005 | 19.39 | 19.49 | 19.29 | 19.38 | 6,848,950 | -0.20(-1.03%) |
Jul 22, 2005 | 19.33 | 19.60 | 19.31 | 19.58 | 8,218,930 | +0.10(+0.52%) |
Jul 21, 2005 | 19.30 | 19.77 | 19.15 | 19.48 | 8,756,239 | -0.08(-0.39%) |
Jul 20, 2005 | 19.41 | 19.61 | 19.36 | 19.55 | 7,605,133 | +0.03(+0.16%) |
Jul 19, 2005 | 19.55 | 19.59 | 19.45 | 19.52 | 7,521,850 | -0.03(-0.16%) |
Jul 18, 2005 | 19.50 | 19.60 | 19.36 | 19.55 | 8,262,230 | -0.06(-0.29%) |
Jul 15, 2005 | 18.93 | 19.66 | 18.73 | 19.61 | 22,897,418 | +0.88(+4.70%) |
Jul 14, 2005 | 18.74 | 18.95 | 18.69 | 18.73 | 14,360,371 | +0.01(+0.03%) |
Jul 13, 2005 | 18.46 | 18.74 | 18.45 | 18.72 | 10,227,675 | +0.27(+1.47%) |
Jul 12, 2005 | 18.49 | 18.51 | 18.35 | 18.45 | 8,334,451 | +0.12(+0.66%) |
Jul 11, 2005 | 18.27 | 18.39 | 18.19 | 18.33 | 9,383,626 | +0.20(+1.12%) |
Jul 08, 2005 | 17.72 | 18.27 | 17.58 | 18.13 | 14,727,479 | +0.41(+2.32%) |
Jul 07, 2005 | 17.43 | 17.76 | 17.31 | 17.72 | 9,846,976 | +0.19(+1.08%) |
Jul 06, 2005 | 17.70 | 17.71 | 17.47 | 17.53 | 7,442,992 | -0.17(-0.97%) |
Jul 05, 2005 | 17.60 | 17.77 | 17.53 | 17.70 | 6,349,095 | +0.02(+0.11%) |
Jul 01, 2005 | 17.60 | 17.80 | 17.54 | 17.68 | 7,090,897 | +0.12(+0.69%) |
Jun 30, 2005 | 17.75 | 17.84 | 17.55 | 17.56 | 12,740,700 | -0.10(-0.57%) |
Jun 29, 2005 | 17.91 | 18.00 | 17.64 | 17.66 | 10,093,190 | -0.21(-1.17%) |
Jun 28, 2005 | 17.82 | 18.02 | 17.79 | 17.87 | 8,097,245 | +0.05(+0.28%) |
Jun 27, 2005 | 17.84 | 18.01 | 17.80 | 17.82 | 5,551,349 | -0.08(-0.42%) |
Jun 24, 2005 | 18.08 | 18.15 | 17.86 | 17.90 | 11,131,776 | -0.18(-1.02%) |
Jun 23, 2005 | 18.32 | 18.41 | 18.07 | 18.08 | 10,841,471 | -0.28(-1.55%) |
Jun 22, 2005 | 18.52 | 18.53 | 18.33 | 18.36 | 6,769,776 | -0.01(-0.07%) |
Jun 21, 2005 | 18.33 | 18.46 | 18.25 | 18.38 | 9,261,625 | -0.01(-0.07%) |
Jun 20, 2005 | 18.26 | 18.45 | 18.22 | 18.39 | 5,969,818 | +0.04(+0.21%) |
Jun 17, 2005 | 18.60 | 18.60 | 18.34 | 18.35 | 11,647,909 | -0.08(-0.45%) |
Jun 16, 2005 | 18.36 | 18.47 | 18.31 | 18.43 | 7,752,419 | +0.11(+0.62%) |
Jun 15, 2005 | 18.54 | 18.59 | 18.22 | 18.32 | 10,751,867 | -0.22(-1.19%) |
Jun 14, 2005 | 18.45 | 18.71 | 18.45 | 18.54 | 7,740,409 | +0.12(+0.65%) |
Jun 13, 2005 | 18.41 | 18.64 | 18.29 | 18.42 | 12,899,206 | -0.27(-1.42%) |
Jun 10, 2005 | 18.41 | 18.69 | 18.34 | 18.69 | 12,623,915 | +0.35(+1.90%) |
Jun 09, 2005 | 18.50 | 18.52 | 18.19 | 18.34 | 13,106,860 | -0.16(-0.86%) |
Jun 08, 2005 | 18.71 | 18.77 | 18.46 | 18.50 | 17,789,666 | -0.22(-1.15%) |
Jun 07, 2005 | 19.20 | 19.29 | 18.55 | 18.71 | 18,566,868 | -0.53(-2.76%) |
Jun 06, 2005 | 19.24 | 19.27 | 19.11 | 19.24 | 6,422,579 | -0.06(-0.33%) |
Jun 03, 2005 | 19.64 | 19.67 | 19.28 | 19.31 | 6,028,132 | -0.39(-1.96%) |
Jun 02, 2005 | 19.55 | 19.75 | 19.49 | 19.69 | 5,002,188 | +0.06(+0.32%) |
Jun 01, 2005 | 19.52 | 19.71 | 19.42 | 19.63 | 6,674,483 | +0.05(+0.26%) |
May 31, 2005 | 19.72 | 19.72 | 19.57 | 19.58 | 8,773,306 | -0.20(-1.02%) |
May 27, 2005 | 19.87 | 19.87 | 19.72 | 19.78 | 4,633,657 | -0.14(-0.70%) |
May 26, 2005 | 19.62 | 19.93 | 19.59 | 19.92 | 7,976,192 | +0.37(+1.91%) |
May 25, 2005 | 19.53 | 19.62 | 19.47 | 19.55 | 5,945,797 | +0.01(+0.07%) |
May 24, 2005 | 19.74 | 19.80 | 19.40 | 19.53 | 8,184,795 | -0.28(-1.44%) |
May 23, 2005 | 19.52 | 19.93 | 19.52 | 19.82 | 7,055,498 | +0.24(+1.23%) |
May 20, 2005 | 19.55 | 19.70 | 19.45 | 19.58 | 6,352,097 | -0.02(-0.10%) |
May 19, 2005 | 19.50 | 19.64 | 19.39 | 19.60 | 7,914,086 | +0.25(+1.28%) |
May 18, 2005 | 19.08 | 19.40 | 19.03 | 19.35 | 8,216,243 | +0.39(+2.04%) |
May 17, 2005 | 18.91 | 19.02 | 18.76 | 18.96 | 5,420,182 | +0.06(+0.30%) |
May 16, 2005 | 18.79 | 18.98 | 18.73 | 18.91 | 6,102,565 | +0.15(+0.78%) |
May 13, 2005 | 18.76 | 18.88 | 18.67 | 18.76 | 7,056,130 | -0.08(-0.44%) |
May 12, 2005 | 18.98 | 19.04 | 18.84 | 18.84 | 7,687,310 | -0.04(-0.23%) |
May 11, 2005 | 18.99 | 19.08 | 18.79 | 18.89 | 9,134,725 | -0.16(-0.83%) |
May 10, 2005 | 18.95 | 19.19 | 18.86 | 19.05 | 7,110,177 | -0.01(-0.07%) |
May 09, 2005 | 18.79 | 19.08 | 18.73 | 19.06 | 9,586,065 | +0.47(+2.52%) |
May 06, 2005 | 18.96 | 19.02 | 18.58 | 18.59 | 9,926,150 | -0.35(-1.87%) |
May 05, 2005 | 19.10 | 19.16 | 18.83 | 18.95 | 7,432,404 | -0.12(-0.63%) |
May 04, 2005 | 18.85 | 19.15 | 18.81 | 19.07 | 7,631,999 | +0.21(+1.11%) |
May 03, 2005 | 18.81 | 18.98 | 18.73 | 18.86 | 10,808,601 | +0.15(+0.78%) |
May 02, 2005 | 18.43 | 18.73 | 18.43 | 18.71 | 7,958,493 | +0.16(+0.89%) |
Apr 29, 2005 | 18.74 | 18.85 | 18.42 | 18.55 | 11,943,429 | -0.19(-1.01%) |
Apr 28, 2005 | 18.89 | 19.08 | 18.74 | 18.74 | 8,404,775 | -0.35(-1.82%) |
Apr 27, 2005 | 18.89 | 19.24 | 18.85 | 19.08 | 7,579,058 | +0.10(+0.53%) |
Apr 26, 2005 | 19.08 | 19.15 | 18.94 | 18.98 | 7,390,210 | -0.18(-0.92%) |
Apr 25, 2005 | 18.96 | 19.28 | 18.79 | 19.16 | 8,170,098 | +0.14(+0.73%) |
Apr 22, 2005 | 19.30 | 19.39 | 18.83 | 19.02 | 13,072,409 | +0.13(+0.70%) |
Apr 21, 2005 | 19.15 | 19.30 | 18.67 | 18.89 | 10,311,906 | -0.06(-0.30%) |
Apr 20, 2005 | 19.04 | 19.16 | 18.79 | 18.95 | 8,324,811 | -0.15(-0.80%) |
Apr 19, 2005 | 19.05 | 19.14 | 18.91 | 19.10 | 8,094,558 | +0.05(+0.27%) |
Apr 18, 2005 | 19.08 | 19.12 | 18.58 | 19.05 | 13,377,569 | -0.13(-0.66%) |
Apr 15, 2005 | 19.38 | 19.42 | 19.08 | 19.17 | 10,289,307 | -0.29(-1.50%) |
Apr 14, 2005 | 19.83 | 19.83 | 19.45 | 19.46 | 7,247,981 | -0.29(-1.47%) |
Apr 13, 2005 | 19.88 | 20.19 | 19.74 | 19.76 | 14,788,321 | +0.20(+1.04%) |
Apr 12, 2005 | 19.36 | 19.65 | 19.18 | 19.55 | 8,736,011 | +0.06(+0.32%) |
Apr 11, 2005 | 19.60 | 19.64 | 19.31 | 19.49 | 7,738,828 | -0.22(-1.09%) |
Apr 08, 2005 | 19.92 | 20.11 | 19.69 | 19.70 | 5,405,485 | -0.21(-1.05%) |
Apr 07, 2005 | 19.86 | 19.99 | 19.71 | 19.91 | 6,188,692 | -0.01(-0.06%) |
Apr 06, 2005 | 19.70 | 20.06 | 19.62 | 19.93 | 6,890,986 | +0.18(+0.90%) |
Apr 05, 2005 | 19.53 | 19.80 | 19.50 | 19.75 | 5,757,423 | +0.14(+0.71%) |
Apr 04, 2005 | 19.66 | 19.70 | 19.39 | 19.61 | 9,259,571 | -0.01(-0.03%) |
Apr 01, 2005 | 19.74 | 19.95 | 19.54 | 19.62 | 6,951,829 | -0.09(-0.45%) |
Mar 31, 2005 | 20.00 | 20.00 | 19.67 | 19.70 | 8,534,678 | -0.32(-1.61%) |
Mar 30, 2005 | 19.60 | 20.05 | 19.60 | 20.03 | 6,982,961 | +0.40(+2.03%) |
Mar 29, 2005 | 19.83 | 19.88 | 19.59 | 19.63 | 8,540,841 | -0.32(-1.62%) |
Mar 28, 2005 | 19.88 | 20.10 | 19.87 | 19.95 | 5,301,974 | -0.03(-0.16%) |
Mar 24, 2005 | 19.97 | 20.12 | 19.90 | 19.98 | 5,203,362 | +0.08(+0.41%) |
Mar 23, 2005 | 19.96 | 20.11 | 19.86 | 19.90 | 8,379,490 | +0.00(+0.00%) |
Mar 22, 2005 | 20.05 | 20.19 | 19.89 | 19.90 | 7,379,621 | -0.15(-0.73%) |
Mar 21, 2005 | 20.09 | 20.17 | 19.95 | 20.05 | 4,776,834 | -0.14(-0.69%) |
Mar 18, 2005 | 20.14 | 20.22 | 19.81 | 20.19 | 14,171,680 | +0.06(+0.31%) |
Mar 17, 2005 | 20.44 | 20.45 | 20.05 | 20.12 | 8,356,417 | -0.33(-1.61%) |
Mar 16, 2005 | 20.44 | 20.55 | 20.28 | 20.45 | 5,345,117 | -0.07(-0.34%) |
Mar 15, 2005 | 20.89 | 20.93 | 20.43 | 20.52 | 6,274,029 | -0.34(-1.61%) |
Mar 14, 2005 | 20.59 | 20.88 | 20.59 | 20.86 | 7,090,423 | +0.23(+1.14%) |
Mar 11, 2005 | 20.72 | 20.83 | 20.57 | 20.62 | 5,480,551 | -0.10(-0.49%) |
Mar 10, 2005 | 20.65 | 20.75 | 20.57 | 20.72 | 8,784,210 | +0.14(+0.68%) |
Mar 09, 2005 | 20.66 | 20.88 | 20.46 | 20.58 | 14,868,444 | -0.60(-2.84%) |
Mar 08, 2005 | 21.51 | 21.51 | 20.83 | 21.19 | 13,021,049 | -0.46(-2.13%) |
Mar 07, 2005 | 21.70 | 21.87 | 21.62 | 21.65 | 6,286,672 | +0.16(+0.74%) |
Mar 04, 2005 | 21.26 | 21.66 | 21.20 | 21.49 | 7,693,315 | +0.35(+1.65%) |
Mar 03, 2005 | 21.06 | 21.26 | 20.88 | 21.14 | 5,252,036 | +0.08(+0.39%) |
Mar 02, 2005 | 20.91 | 21.40 | 20.91 | 21.06 | 6,634,816 | -0.03(-0.15%) |