Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.04 | 21.14 | 20.89 | 21.06 | 2,715,534 | +0.02(+0.11%) |
Mar 30, 2006 | 20.96 | 21.12 | 20.90 | 21.03 | 3,726,590 | +0.01(+0.04%) |
Mar 29, 2006 | 20.93 | 21.09 | 20.86 | 21.03 | 1,321,196 | +0.04(+0.18%) |
Mar 28, 2006 | 20.93 | 21.09 | 20.86 | 20.99 | 2,962,870 | -0.01(-0.04%) |
Mar 27, 2006 | 21.13 | 21.16 | 20.89 | 20.99 | 2,815,166 | -0.06(-0.29%) |
Mar 24, 2006 | 20.96 | 21.14 | 20.92 | 21.06 | 2,991,171 | -0.03(-0.15%) |
Mar 23, 2006 | 21.40 | 21.42 | 20.98 | 21.09 | 2,742,154 | -0.40(-1.87%) |
Mar 22, 2006 | 21.28 | 21.52 | 21.19 | 21.49 | 2,045,114 | +0.16(+0.76%) |
Mar 21, 2006 | 21.54 | 21.57 | 21.30 | 21.33 | 2,181,705 | -0.14(-0.65%) |
Mar 20, 2006 | 21.32 | 21.54 | 21.31 | 21.47 | 1,561,425 | +0.06(+0.29%) |
Mar 17, 2006 | 21.36 | 21.42 | 21.04 | 21.40 | 3,535,854 | +0.12(+0.58%) |
Mar 16, 2006 | 21.06 | 21.35 | 20.94 | 21.28 | 3,436,997 | +0.22(+1.07%) |
Mar 15, 2006 | 21.01 | 21.12 | 20.96 | 21.06 | 1,960,601 | +0.03(+0.15%) |
Mar 14, 2006 | 21.05 | 21.09 | 20.96 | 21.03 | 1,646,326 | -0.09(-0.44%) |
Mar 13, 2006 | 21.22 | 21.32 | 21.09 | 21.12 | 1,480,660 | -0.17(-0.80%) |
Mar 10, 2006 | 20.97 | 21.37 | 20.94 | 21.29 | 2,434,857 | +0.31(+1.48%) |
Mar 09, 2006 | 20.72 | 21.27 | 20.72 | 20.98 | 2,286,248 | +0.28(+1.35%) |
Mar 08, 2006 | 20.65 | 20.78 | 20.57 | 20.70 | 1,746,346 | -0.04(-0.19%) |
Mar 07, 2006 | 20.74 | 20.89 | 20.66 | 20.74 | 1,597,737 | -0.06(-0.30%) |
Mar 06, 2006 | 20.89 | 20.97 | 20.74 | 20.80 | 1,463,602 | -0.09(-0.44%) |
Mar 03, 2006 | 20.78 | 21.07 | 20.78 | 20.89 | 1,750,611 | +0.02(+0.07%) |
Mar 02, 2006 | 20.82 | 20.92 | 20.79 | 20.88 | 1,803,722 | -0.09(-0.44%) |
Mar 01, 2006 | 21.01 | 21.15 | 20.92 | 20.97 | 1,945,740 | -0.05(-0.22%) |
Feb 28, 2006 | 21.06 | 21.16 | 20.86 | 21.02 | 2,066,049 | -0.04(-0.18%) |
Feb 27, 2006 | 20.90 | 21.16 | 20.90 | 21.06 | 1,564,656 | +0.13(+0.63%) |
Feb 24, 2006 | 21.13 | 21.16 | 20.89 | 20.92 | 1,328,691 | -0.22(-1.03%) |
Feb 23, 2006 | 20.99 | 21.24 | 20.87 | 21.14 | 1,666,614 | -0.02(-0.07%) |
Feb 22, 2006 | 20.96 | 21.20 | 20.91 | 21.16 | 1,337,608 | +0.26(+1.26%) |
Feb 21, 2006 | 20.91 | 20.97 | 20.78 | 20.89 | 1,760,690 | -0.36(-1.68%) |
Feb 17, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.16(+0.77%) |
Feb 16, 2006 | 21.09 | 21.15 | 20.86 | 21.09 | 1,302,588 | -0.16(-0.76%) |
Feb 15, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 21.13 | 21.32 | 20.97 | 21.25 | 2,862,333 | +0.12(+0.59%) |
Jan 31, 2006 | 21.36 | 21.52 | 21.12 | 21.13 | 3,370,575 | -0.33(-1.55%) |
Jan 30, 2006 | 21.23 | 21.50 | 21.23 | 21.46 | 3,024,769 | +0.22(+1.02%) |
Jan 27, 2006 | 21.67 | 21.60 | 21.19 | 21.24 | 3,950,925 | -0.42(-1.93%) |
Jan 26, 2006 | 21.47 | 21.90 | 21.55 | 21.66 | 6,684,551 | +0.20(+0.94%) |
Jan 25, 2006 | 22.05 | 22.06 | 21.40 | 21.46 | 7,948,371 | -0.89(-3.98%) |
Jan 24, 2006 | 22.40 | 22.50 | 22.09 | 22.35 | 3,860,855 | -0.06(-0.28%) |
Jan 23, 2006 | 22.45 | 22.64 | 22.38 | 22.41 | 2,471,169 | -0.04(-0.17%) |
Jan 20, 2006 | 22.56 | 22.62 | 22.20 | 22.45 | 5,080,868 | -0.18(-0.79%) |
Jan 19, 2006 | 22.41 | 22.67 | 22.36 | 22.63 | 1,982,311 | +0.22(+1.00%) |
Jan 18, 2006 | 22.44 | 22.46 | 22.25 | 22.40 | 1,737,817 | -0.09(-0.38%) |
Jan 17, 2006 | 22.45 | 22.50 | 22.32 | 22.49 | 2,684,261 | -0.23(-1.02%) |
Jan 13, 2006 | 22.61 | 22.74 | 22.53 | 22.72 | 2,065,920 | +0.00(+0.00%) |
Jan 12, 2006 | 22.50 | 22.83 | 22.44 | 22.72 | 4,585,807 | +0.22(+1.00%) |
Jan 11, 2006 | 22.25 | 22.52 | 22.14 | 22.50 | 2,472,074 | +0.25(+1.11%) |
Jan 10, 2006 | 22.29 | 22.36 | 22.12 | 22.25 | 16,483,037 | -0.22(-1.00%) |
Jan 09, 2006 | 22.22 | 22.51 | 22.21 | 22.47 | 2,453,982 | +0.31(+1.40%) |
Jan 06, 2006 | 22.02 | 22.19 | 21.98 | 22.16 | 1,547,211 | +0.21(+0.95%) |
Jan 05, 2006 | 21.87 | 21.99 | 21.78 | 21.95 | 2,325,533 | +0.04(+0.18%) |
Jan 04, 2006 | 21.56 | 21.99 | 21.55 | 21.92 | 2,619,390 | +0.34(+1.58%) |
Jan 03, 2006 | 21.76 | 21.82 | 21.41 | 21.57 | 3,160,197 | -0.24(-1.10%) |
Dec 30, 2005 | 21.76 | 21.85 | 21.71 | 21.81 | 1,221,693 | -0.09(-0.42%) |
Dec 29, 2005 | 21.88 | 22.05 | 21.77 | 21.91 | 1,132,657 | -0.02(-0.11%) |
Dec 28, 2005 | 21.93 | 21.99 | 21.75 | 21.93 | 1,298,840 | -0.09(-0.39%) |
Dec 27, 2005 | 22.12 | 22.24 | 21.95 | 22.02 | 1,638,702 | -0.05(-0.25%) |
Dec 23, 2005 | 22.11 | 22.23 | 21.90 | 22.07 | 1,167,031 | -0.02(-0.07%) |
Dec 22, 2005 | 21.98 | 22.16 | 21.89 | 22.09 | 1,709,259 | +0.18(+0.81%) |
Dec 21, 2005 | 22.09 | 22.21 | 21.85 | 21.91 | 1,674,756 | -0.16(-0.74%) |
Dec 20, 2005 | 22.00 | 22.07 | 21.88 | 22.07 | 1,399,636 | +0.17(+0.78%) |
Dec 19, 2005 | 22.37 | 22.38 | 21.82 | 21.90 | 2,762,442 | -0.56(-2.51%) |
Dec 16, 2005 | 22.57 | 22.73 | 22.46 | 22.46 | 2,655,703 | -0.10(-0.45%) |
Dec 15, 2005 | 22.71 | 22.75 | 22.29 | 22.57 | 2,303,564 | -0.14(-0.61%) |
Dec 14, 2005 | 22.81 | 22.99 | 22.50 | 22.70 | 3,087,573 | -0.09(-0.37%) |
Dec 13, 2005 | 22.33 | 22.81 | 22.22 | 22.79 | 3,090,157 | +0.39(+1.73%) |
Dec 12, 2005 | 22.33 | 22.48 | 22.21 | 22.40 | 1,101,384 | +0.07(+0.31%) |
Dec 09, 2005 | 22.13 | 22.43 | 22.13 | 22.33 | 1,109,009 | +0.19(+0.84%) |
Dec 08, 2005 | 22.21 | 22.40 | 22.02 | 22.15 | 1,273,900 | -0.11(-0.49%) |
Dec 07, 2005 | 22.07 | 22.49 | 22.03 | 22.26 | 1,907,748 | +0.15(+0.70%) |
Dec 06, 2005 | 22.17 | 22.32 | 22.06 | 22.10 | 1,361,385 | -0.06(-0.28%) |
Dec 05, 2005 | 22.45 | 22.45 | 21.95 | 22.16 | 2,161,029 | -0.42(-1.85%) |
Dec 02, 2005 | 22.48 | 22.70 | 22.44 | 22.58 | 2,439,380 | -0.01(-0.03%) |
Dec 01, 2005 | 22.22 | 22.65 | 22.05 | 22.59 | 3,162,652 | +0.53(+2.39%) |
Nov 30, 2005 | 22.22 | 22.31 | 22.01 | 22.06 | 1,848,046 | -0.05(-0.25%) |
Nov 29, 2005 | 21.95 | 22.18 | 21.88 | 22.12 | 1,681,863 | +0.16(+0.74%) |
Nov 28, 2005 | 22.33 | 22.35 | 21.82 | 21.95 | 1,278,681 | -0.35(-1.56%) |
Nov 25, 2005 | 22.44 | 22.44 | 22.09 | 22.30 | 553,599 | -0.02(-0.07%) |
Nov 23, 2005 | 22.33 | 22.44 | 22.14 | 22.32 | 1,312,150 | +0.02(+0.07%) |
Nov 22, 2005 | 22.15 | 22.37 | 22.11 | 22.30 | 1,873,891 | +0.14(+0.63%) |
Nov 21, 2005 | 22.02 | 22.21 | 21.76 | 22.16 | 1,438,791 | +0.15(+0.70%) |
Nov 18, 2005 | 22.02 | 22.23 | 21.95 | 22.01 | 1,969,905 | +0.10(+0.46%) |
Nov 17, 2005 | 22.22 | 22.36 | 21.88 | 21.91 | 2,365,851 | -0.30(-1.36%) |
Nov 16, 2005 | 21.98 | 22.29 | 21.90 | 22.21 | 1,571,376 | +0.21(+0.95%) |
Nov 15, 2005 | 22.31 | 22.32 | 21.97 | 22.00 | 2,395,960 | -0.37(-1.66%) |
Nov 14, 2005 | 22.55 | 22.67 | 22.30 | 22.37 | 1,115,211 | -0.18(-0.79%) |
Nov 11, 2005 | 22.60 | 22.74 | 22.49 | 22.55 | 1,035,479 | -0.05(-0.21%) |
Nov 10, 2005 | 22.30 | 22.63 | 22.22 | 22.60 | 1,433,105 | +0.26(+1.18%) |
Nov 09, 2005 | 22.32 | 22.51 | 22.21 | 22.33 | 1,384,645 | +0.01(+0.03%) |
Nov 08, 2005 | 22.22 | 22.56 | 22.22 | 22.33 | 1,129,038 | -0.02(-0.07%) |
Nov 07, 2005 | 22.42 | 22.50 | 22.26 | 22.34 | 2,242,183 | -0.07(-0.31%) |
Nov 04, 2005 | 22.49 | 22.53 | 22.25 | 22.41 | 2,116,188 | -0.11(-0.48%) |
Nov 03, 2005 | 21.82 | 22.57 | 21.88 | 22.52 | 6,432,433 | +0.70(+3.19%) |
Nov 02, 2005 | 21.68 | 22.05 | 21.48 | 21.82 | 2,551,547 | +0.09(+0.39%) |
Nov 01, 2005 | 21.66 | 21.77 | 21.53 | 21.74 | 2,466,905 | +0.09(+0.43%) |
Oct 31, 2005 | 21.55 | 21.75 | 21.47 | 21.64 | 2,461,607 | +0.10(+0.47%) |
Oct 28, 2005 | 21.50 | 21.62 | 21.30 | 21.54 | 3,872,485 | +0.06(+0.29%) |
Oct 27, 2005 | 21.88 | 21.93 | 21.46 | 21.48 | 2,726,259 | -0.55(-2.49%) |
Oct 26, 2005 | 21.67 | 22.32 | 21.33 | 22.03 | 8,306,324 | +0.72(+3.38%) |
Oct 25, 2005 | 21.40 | 21.54 | 21.09 | 21.31 | 4,130,160 | -0.16(-0.76%) |
Oct 24, 2005 | 20.91 | 21.54 | 20.91 | 21.47 | 2,671,727 | +0.74(+3.55%) |
Oct 21, 2005 | 20.59 | 20.77 | 20.48 | 20.74 | 1,898,573 | +0.25(+1.21%) |
Oct 20, 2005 | 20.69 | 20.96 | 20.35 | 20.49 | 2,615,255 | -0.19(-0.90%) |
Oct 19, 2005 | 20.47 | 20.69 | 20.27 | 20.68 | 2,991,300 | +0.19(+0.94%) |
Oct 18, 2005 | 20.54 | 20.69 | 20.48 | 20.48 | 1,598,771 | -0.21(-1.01%) |
Oct 17, 2005 | 20.75 | 20.88 | 20.66 | 20.69 | 1,435,819 | -0.10(-0.48%) |
Oct 14, 2005 | 20.63 | 20.83 | 20.48 | 20.79 | 3,093,258 | +0.28(+1.36%) |
Oct 13, 2005 | 20.31 | 20.60 | 20.23 | 20.51 | 2,532,810 | +0.20(+0.99%) |
Oct 12, 2005 | 20.40 | 20.55 | 20.27 | 20.31 | 2,920,355 | -0.12(-0.57%) |
Oct 11, 2005 | 20.89 | 20.96 | 20.42 | 20.43 | 4,085,448 | -0.46(-2.19%) |
Oct 10, 2005 | 20.75 | 21.07 | 20.75 | 20.89 | 3,708,369 | +0.23(+1.12%) |
Oct 07, 2005 | 20.74 | 20.76 | 20.51 | 20.65 | 2,332,899 | +0.08(+0.38%) |
Oct 06, 2005 | 20.92 | 21.00 | 20.45 | 20.58 | 5,183,344 | -0.40(-1.92%) |
Oct 05, 2005 | 21.27 | 21.27 | 20.98 | 20.98 | 1,410,490 | -0.29(-1.35%) |
Oct 04, 2005 | 21.65 | 21.72 | 21.27 | 21.27 | 1,238,363 | -0.31(-1.44%) |
Oct 03, 2005 | 21.53 | 21.67 | 21.35 | 21.57 | 1,714,428 | +0.05(+0.25%) |
Sep 30, 2005 | 21.45 | 21.63 | 21.44 | 21.52 | 1,862,003 | +0.08(+0.36%) |
Sep 29, 2005 | 21.20 | 21.51 | 21.02 | 21.44 | 2,766,836 | +0.26(+1.21%) |
Sep 28, 2005 | 21.40 | 21.47 | 21.11 | 21.19 | 2,412,501 | -0.20(-0.94%) |
Sep 27, 2005 | 21.54 | 21.57 | 21.35 | 21.39 | 2,790,355 | -0.06(-0.29%) |
Sep 26, 2005 | 21.53 | 21.64 | 21.43 | 21.45 | 1,663,255 | +0.02(+0.11%) |
Sep 23, 2005 | 21.42 | 21.48 | 21.30 | 21.43 | 1,929,587 | +0.00(+0.00%) |
Sep 22, 2005 | 21.40 | 21.47 | 21.06 | 21.43 | 4,018,897 | -0.02(-0.11%) |
Sep 21, 2005 | 21.81 | 21.81 | 21.44 | 21.45 | 4,249,176 | -0.36(-1.67%) |
Sep 20, 2005 | 21.55 | 22.03 | 21.52 | 21.81 | 4,888,969 | +0.30(+1.40%) |
Sep 19, 2005 | 21.35 | 21.52 | 21.33 | 21.51 | 2,562,790 | -0.02(-0.07%) |
Sep 16, 2005 | 21.57 | 21.66 | 21.50 | 21.53 | 9,173,941 | -0.02(-0.07%) |
Sep 15, 2005 | 21.83 | 21.87 | 21.42 | 21.54 | 2,322,561 | -0.20(-0.93%) |
Sep 14, 2005 | 21.88 | 21.88 | 21.62 | 21.75 | 3,353,130 | -0.08(-0.35%) |
Sep 13, 2005 | 21.75 | 21.88 | 21.69 | 21.82 | 3,604,989 | +0.11(+0.50%) |
Sep 12, 2005 | 21.72 | 21.85 | 21.61 | 21.71 | 4,320,638 | +0.08(+0.36%) |
Sep 09, 2005 | 21.28 | 21.68 | 21.27 | 21.64 | 4,997,647 | +0.45(+2.12%) |
Sep 08, 2005 | 21.05 | 21.26 | 20.89 | 21.19 | 5,122,220 | -0.09(-0.40%) |
Sep 07, 2005 | 21.28 | 21.32 | 20.99 | 21.27 | 2,180,025 | +0.01(+0.04%) |
Sep 06, 2005 | 20.90 | 21.28 | 20.85 | 21.27 | 2,604,659 | +0.50(+2.38%) |
Sep 02, 2005 | 20.74 | 21.20 | 20.74 | 20.77 | 2,928,367 | +0.07(+0.34%) |
Sep 01, 2005 | 20.84 | 20.93 | 20.62 | 20.70 | 2,839,461 | -0.16(-0.78%) |
Aug 31, 2005 | 20.34 | 20.89 | 20.34 | 20.86 | 2,702,741 | +0.42(+2.04%) |
Aug 30, 2005 | 20.29 | 20.48 | 20.15 | 20.45 | 1,878,673 | +0.08(+0.38%) |
Aug 29, 2005 | 20.45 | 20.51 | 20.30 | 20.37 | 1,313,572 | -0.07(-0.34%) |
Aug 26, 2005 | 20.38 | 20.49 | 20.20 | 20.44 | 2,125,363 | +0.06(+0.30%) |
Aug 25, 2005 | 20.33 | 20.51 | 20.31 | 20.38 | 1,605,233 | +0.07(+0.34%) |
Aug 24, 2005 | 20.46 | 20.56 | 20.28 | 20.31 | 2,423,098 | -0.19(-0.94%) |
Aug 23, 2005 | 20.60 | 20.61 | 20.37 | 20.50 | 1,607,429 | -0.10(-0.49%) |
Aug 22, 2005 | 20.80 | 20.89 | 20.51 | 20.60 | 1,575,252 | -0.20(-0.97%) |
Aug 19, 2005 | 20.74 | 20.86 | 20.64 | 20.80 | 1,479,367 | +0.15(+0.75%) |
Aug 18, 2005 | 20.75 | 20.78 | 20.53 | 20.65 | 1,577,837 | -0.11(-0.52%) |
Aug 17, 2005 | 20.84 | 20.93 | 20.61 | 20.75 | 2,448,684 | -0.09(-0.41%) |
Aug 16, 2005 | 20.96 | 20.99 | 20.82 | 20.84 | 2,119,548 | -0.12(-0.55%) |
Aug 15, 2005 | 20.78 | 21.01 | 20.77 | 20.96 | 1,287,727 | +0.12(+0.59%) |
Aug 12, 2005 | 20.76 | 20.92 | 20.62 | 20.83 | 1,717,658 | -0.10(-0.48%) |
Aug 11, 2005 | 20.86 | 21.02 | 20.86 | 20.93 | 2,360,036 | +0.10(+0.48%) |
Aug 10, 2005 | 21.05 | 21.18 | 20.78 | 20.83 | 1,790,800 | -0.15(-0.74%) |
Aug 09, 2005 | 21.04 | 21.09 | 20.91 | 20.99 | 1,987,868 | +0.02(+0.11%) |
Aug 08, 2005 | 21.03 | 21.09 | 20.89 | 20.96 | 1,744,279 | -0.06(-0.29%) |
Aug 05, 2005 | 21.13 | 21.16 | 20.99 | 21.03 | 4,008,430 | -0.11(-0.51%) |
Aug 04, 2005 | 21.28 | 21.37 | 21.07 | 21.13 | 3,414,770 | -0.24(-1.12%) |
Aug 03, 2005 | 21.44 | 21.47 | 21.32 | 21.37 | 3,063,149 | -0.11(-0.50%) |
Aug 02, 2005 | 21.42 | 21.53 | 21.34 | 21.48 | 4,057,148 | +0.14(+0.65%) |
Aug 01, 2005 | 21.27 | 21.47 | 21.11 | 21.34 | 3,722,584 | +0.10(+0.47%) |
Jul 29, 2005 | 21.09 | 21.32 | 21.09 | 21.24 | 5,439,339 | +0.15(+0.73%) |
Jul 28, 2005 | 21.58 | 21.58 | 20.62 | 21.09 | 14,593,896 | -1.49(-6.58%) |
Jul 27, 2005 | 22.39 | 22.77 | 22.20 | 22.57 | 2,202,640 | +0.19(+0.86%) |
Jul 26, 2005 | 22.43 | 22.53 | 22.25 | 22.38 | 1,896,247 | +0.08(+0.35%) |
Jul 25, 2005 | 22.62 | 22.63 | 22.29 | 22.30 | 2,076,645 | -0.32(-1.40%) |
Jul 22, 2005 | 22.60 | 22.77 | 22.40 | 22.62 | 1,388,005 | +0.06(+0.27%) |
Jul 21, 2005 | 22.67 | 22.90 | 22.56 | 22.56 | 2,591,736 | -0.17(-0.75%) |
Jul 20, 2005 | 22.56 | 22.77 | 22.35 | 22.73 | 1,780,849 | +0.15(+0.69%) |
Jul 19, 2005 | 22.25 | 22.63 | 22.25 | 22.57 | 2,325,404 | +0.41(+1.85%) |
Jul 18, 2005 | 22.40 | 22.44 | 22.03 | 22.16 | 2,394,280 | -0.33(-1.48%) |
Jul 15, 2005 | 22.39 | 22.60 | 22.18 | 22.50 | 2,471,299 | +0.11(+0.48%) |
Jul 14, 2005 | 22.34 | 22.47 | 22.29 | 22.39 | 1,699,438 | +0.20(+0.91%) |
Jul 13, 2005 | 21.98 | 22.33 | 21.98 | 22.19 | 1,459,984 | +0.22(+0.99%) |
Jul 12, 2005 | 22.07 | 22.16 | 21.95 | 21.97 | 2,575,971 | -0.17(-0.77%) |
Jul 11, 2005 | 21.82 | 22.16 | 21.81 | 22.14 | 3,172,086 | +0.35(+1.60%) |
Jul 08, 2005 | 21.67 | 21.87 | 21.49 | 21.79 | 3,022,572 | +0.16(+0.75%) |
Jul 07, 2005 | 21.24 | 21.64 | 21.20 | 21.63 | 1,744,537 | +0.06(+0.29%) |
Jul 06, 2005 | 21.54 | 21.67 | 21.40 | 21.57 | 2,029,607 | +0.02(+0.11%) |
Jul 05, 2005 | 21.18 | 21.62 | 21.16 | 21.54 | 2,252,262 | +0.37(+1.75%) |
Jul 01, 2005 | 21.26 | 21.29 | 21.03 | 21.17 | 3,000,475 | -0.09(-0.44%) |
Jun 30, 2005 | 20.97 | 21.51 | 20.95 | 21.27 | 4,779,903 | -0.29(-1.33%) |
Jun 29, 2005 | 21.67 | 21.82 | 21.40 | 21.55 | 3,319,531 | -0.05(-0.21%) |
Jun 28, 2005 | 21.23 | 21.61 | 21.15 | 21.60 | 1,929,070 | +0.44(+2.08%) |
Jun 27, 2005 | 21.34 | 21.41 | 21.06 | 21.16 | 2,154,956 | -0.19(-0.87%) |
Jun 24, 2005 | 21.54 | 21.60 | 21.30 | 21.34 | 3,251,559 | -0.19(-0.90%) |
Jun 23, 2005 | 21.64 | 21.82 | 21.47 | 21.54 | 2,272,550 | -0.07(-0.32%) |
Jun 22, 2005 | 21.53 | 21.69 | 21.51 | 21.61 | 3,228,169 | +0.21(+0.98%) |
Jun 21, 2005 | 21.36 | 21.44 | 21.30 | 21.40 | 1,653,950 | +0.05(+0.22%) |
Jun 20, 2005 | 21.22 | 21.51 | 21.12 | 21.35 | 1,908,265 | +0.13(+0.62%) |
Jun 17, 2005 | 21.44 | 21.49 | 21.20 | 21.22 | 4,100,697 | -0.22(-1.05%) |
Jun 16, 2005 | 21.28 | 21.49 | 21.20 | 21.44 | 2,969,073 | +0.25(+1.17%) |
Jun 15, 2005 | 20.94 | 21.23 | 20.89 | 21.20 | 3,458,061 | +0.26(+1.26%) |
Jun 14, 2005 | 20.95 | 21.06 | 20.80 | 20.93 | 2,709,202 | -0.05(-0.26%) |
Jun 13, 2005 | 20.82 | 21.13 | 20.78 | 20.99 | 3,454,572 | +0.14(+0.67%) |
Jun 10, 2005 | 20.96 | 20.96 | 20.75 | 20.85 | 4,114,653 | -0.05(-0.26%) |
Jun 09, 2005 | 20.89 | 20.94 | 20.82 | 20.90 | 4,542,129 | +0.01(+0.04%) |
Jun 08, 2005 | 20.93 | 20.99 | 20.82 | 20.89 | 4,271,403 | +0.00(+0.00%) |
Jun 07, 2005 | 20.78 | 20.94 | 20.72 | 20.89 | 5,607,719 | +0.10(+0.48%) |
Jun 06, 2005 | 20.83 | 20.98 | 20.77 | 20.79 | 2,526,736 | -0.10(-0.48%) |
Jun 03, 2005 | 21.22 | 21.27 | 20.76 | 20.89 | 2,138,544 | -0.31(-1.46%) |
Jun 02, 2005 | 21.16 | 21.28 | 21.06 | 21.20 | 2,667,721 | +0.04(+0.18%) |
Jun 01, 2005 | 21.03 | 21.33 | 20.95 | 21.16 | 3,279,472 | +0.06(+0.29%) |
May 31, 2005 | 21.13 | 21.22 | 20.89 | 21.10 | 3,820,795 | -0.02(-0.11%) |
May 27, 2005 | 21.51 | 21.74 | 21.03 | 21.13 | 9,793,575 | -1.05(-4.75%) |
May 26, 2005 | 22.50 | 22.60 | 22.13 | 22.18 | 4,265,459 | -0.14(-0.62%) |
May 25, 2005 | 22.43 | 22.43 | 21.98 | 22.32 | 2,821,886 | -0.12(-0.55%) |
May 24, 2005 | 22.53 | 22.66 | 22.26 | 22.44 | 2,773,039 | -0.22(-0.96%) |
May 23, 2005 | 22.39 | 22.81 | 22.32 | 22.66 | 3,152,314 | +0.23(+1.04%) |
May 20, 2005 | 22.50 | 22.52 | 22.24 | 22.43 | 2,089,051 | -0.02(-0.07%) |
May 19, 2005 | 22.33 | 22.58 | 22.26 | 22.44 | 3,202,066 | +0.12(+0.55%) |
May 18, 2005 | 21.93 | 22.37 | 21.93 | 22.32 | 3,276,887 | +0.49(+2.23%) |
May 17, 2005 | 21.67 | 21.86 | 21.56 | 21.83 | 3,776,730 | +0.06(+0.28%) |
May 16, 2005 | 21.52 | 21.84 | 21.32 | 21.77 | 3,049,451 | +0.26(+1.19%) |
May 13, 2005 | 21.55 | 21.84 | 21.40 | 21.51 | 3,074,392 | +0.04(+0.18%) |
May 12, 2005 | 21.37 | 21.71 | 21.27 | 21.47 | 2,912,343 | -0.05(-0.22%) |
May 11, 2005 | 21.52 | 21.58 | 21.20 | 21.52 | 2,170,463 | +0.00(+0.00%) |
May 10, 2005 | 21.50 | 21.56 | 21.32 | 21.52 | 2,571,836 | -0.15(-0.71%) |
May 09, 2005 | 21.61 | 21.68 | 21.42 | 21.68 | 3,844,185 | +0.15(+0.68%) |
May 06, 2005 | 21.51 | 21.59 | 21.42 | 21.53 | 2,187,908 | +0.12(+0.58%) |
May 05, 2005 | 21.53 | 21.70 | 21.23 | 21.40 | 2,277,849 | -0.12(-0.58%) |
May 04, 2005 | 21.29 | 21.60 | 21.20 | 21.53 | 3,120,267 | +0.34(+1.61%) |
May 03, 2005 | 20.89 | 21.28 | 20.89 | 21.19 | 3,089,123 | +0.23(+1.11%) |
May 02, 2005 | 20.85 | 21.08 | 20.71 | 20.96 | 2,866,856 | +0.14(+0.67%) |
Apr 29, 2005 | 20.83 | 20.89 | 20.55 | 20.82 | 3,574,492 | +0.08(+0.37%) |
Apr 28, 2005 | 20.86 | 21.03 | 20.71 | 20.74 | 3,864,086 | -0.22(-1.03%) |
Apr 27, 2005 | 20.93 | 21.01 | 20.82 | 20.96 | 4,444,823 | +0.02(+0.11%) |
Apr 26, 2005 | 21.24 | 21.33 | 20.93 | 20.93 | 2,564,857 | -0.31(-1.46%) |
Apr 25, 2005 | 21.06 | 21.40 | 21.01 | 21.24 | 2,538,883 | +0.29(+1.40%) |
Apr 22, 2005 | 21.13 | 21.13 | 20.86 | 20.95 | 3,934,642 | -0.18(-0.84%) |
Apr 21, 2005 | 20.97 | 21.36 | 20.82 | 21.13 | 4,470,151 | +0.31(+1.49%) |
Apr 20, 2005 | 21.01 | 21.10 | 20.79 | 20.82 | 6,736,887 | -0.22(-1.03%) |
Apr 19, 2005 | 21.09 | 21.22 | 20.91 | 21.03 | 4,718,651 | -0.06(-0.29%) |
Apr 18, 2005 | 21.05 | 21.17 | 20.93 | 21.09 | 3,013,527 | +0.05(+0.22%) |
Apr 15, 2005 | 21.63 | 21.64 | 21.01 | 21.05 | 5,728,673 | -0.58(-2.68%) |
Apr 14, 2005 | 21.61 | 21.81 | 21.44 | 21.63 | 8,653,811 | -0.04(-0.18%) |
Apr 13, 2005 | 21.40 | 21.90 | 21.36 | 21.67 | 6,417,959 | +0.27(+1.27%) |
Apr 12, 2005 | 20.91 | 21.47 | 20.91 | 21.40 | 4,578,571 | +0.32(+1.54%) |
Apr 11, 2005 | 21.18 | 21.23 | 20.92 | 21.07 | 1,844,170 | -0.10(-0.48%) |
Apr 08, 2005 | 21.57 | 21.59 | 21.15 | 21.17 | 2,371,666 | -0.39(-1.79%) |
Apr 07, 2005 | 21.24 | 21.57 | 21.19 | 21.56 | 2,154,180 | +0.32(+1.53%) |
Apr 06, 2005 | 21.29 | 21.39 | 21.23 | 21.23 | 2,387,561 | -0.05(-0.25%) |
Apr 05, 2005 | 21.40 | 21.43 | 21.18 | 21.29 | 2,741,766 | -0.02(-0.11%) |
Apr 04, 2005 | 21.09 | 21.41 | 20.97 | 21.31 | 3,447,464 | +0.22(+1.03%) |