Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.38 | 25.51 | 25.01 | 25.26 | 3,868,071 | +0.58(+2.35%) |
Apr 27, 2006 | 24.87 | 25.05 | 24.62 | 24.68 | 1,496,720 | -0.38(-1.50%) |
Apr 26, 2006 | 24.97 | 25.22 | 24.87 | 25.05 | 1,138,004 | +0.17(+0.69%) |
Apr 25, 2006 | 25.26 | 25.26 | 24.84 | 24.88 | 2,216,911 | -0.28(-1.13%) |
Apr 24, 2006 | 25.19 | 25.25 | 25.03 | 25.16 | 2,065,624 | -0.07(-0.26%) |
Apr 21, 2006 | 25.23 | 25.26 | 24.97 | 25.23 | 2,727,900 | +0.15(+0.61%) |
Apr 20, 2006 | 24.78 | 25.19 | 24.75 | 25.08 | 1,622,793 | +0.32(+1.29%) |
Apr 19, 2006 | 24.83 | 24.85 | 24.60 | 24.76 | 2,267,538 | -0.08(-0.31%) |
Apr 18, 2006 | 23.81 | 24.86 | 23.84 | 24.83 | 2,875,642 | +1.02(+4.28%) |
Apr 17, 2006 | 23.84 | 24.09 | 23.61 | 23.81 | 1,156,718 | -0.07(-0.30%) |
Apr 13, 2006 | 23.98 | 23.99 | 23.76 | 23.88 | 1,471,309 | -0.09(-0.38%) |
Apr 12, 2006 | 24.01 | 24.14 | 23.77 | 23.98 | 1,342,872 | -0.06(-0.25%) |
Apr 11, 2006 | 24.22 | 24.35 | 23.95 | 24.04 | 1,026,705 | -0.21(-0.88%) |
Apr 10, 2006 | 24.35 | 24.35 | 24.13 | 24.25 | 1,379,512 | -0.05(-0.21%) |
Apr 07, 2006 | 24.63 | 24.75 | 24.25 | 24.30 | 1,524,102 | -0.31(-1.28%) |
Apr 06, 2006 | 24.85 | 24.88 | 24.50 | 24.62 | 1,337,750 | -0.32(-1.30%) |
Apr 05, 2006 | 24.76 | 25.03 | 24.65 | 24.94 | 1,151,005 | +0.22(+0.90%) |
Apr 04, 2006 | 24.49 | 24.87 | 24.40 | 24.72 | 1,451,216 | +0.18(+0.74%) |
Apr 03, 2006 | 24.82 | 25.05 | 24.51 | 24.53 | 1,692,724 | -0.12(-0.47%) |
Mar 31, 2006 | 24.71 | 24.79 | 24.58 | 24.65 | 1,178,583 | +0.02(+0.06%) |
Mar 30, 2006 | 24.59 | 24.84 | 24.45 | 24.64 | 1,204,586 | +0.00(+0.00%) |
Mar 29, 2006 | 24.56 | 24.72 | 24.48 | 24.64 | 1,848,542 | +0.06(+0.23%) |
Mar 28, 2006 | 24.79 | 24.99 | 24.56 | 24.58 | 1,410,242 | -0.29(-1.16%) |
Mar 27, 2006 | 24.88 | 24.94 | 24.62 | 24.87 | 857,886 | -0.03(-0.12%) |
Mar 24, 2006 | 24.65 | 25.15 | 24.59 | 24.90 | 2,194,652 | +0.25(+1.01%) |
Mar 23, 2006 | 24.51 | 24.71 | 24.26 | 24.65 | 2,234,246 | +0.03(+0.12%) |
Mar 22, 2006 | 24.21 | 24.68 | 24.20 | 24.62 | 1,304,262 | +0.51(+2.11%) |
Mar 21, 2006 | 24.24 | 24.49 | 24.07 | 24.11 | 1,326,128 | -0.24(-0.98%) |
Mar 20, 2006 | 24.33 | 24.43 | 24.06 | 24.35 | 1,105,501 | -0.01(-0.04%) |
Mar 17, 2006 | 24.20 | 24.45 | 24.14 | 24.36 | 1,611,762 | +0.16(+0.65%) |
Mar 16, 2006 | 24.27 | 24.53 | 24.17 | 24.20 | 1,080,286 | +0.00(+0.00%) |
Mar 15, 2006 | 23.91 | 24.24 | 23.91 | 24.20 | 1,679,329 | +0.23(+0.97%) |
Mar 14, 2006 | 23.62 | 24.10 | 23.62 | 23.97 | 1,508,540 | +0.29(+1.24%) |
Mar 13, 2006 | 23.77 | 23.88 | 23.65 | 23.68 | 999,521 | -0.04(-0.15%) |
Mar 10, 2006 | 23.72 | 23.81 | 23.61 | 23.71 | 2,580,947 | -0.03(-0.11%) |
Mar 09, 2006 | 23.72 | 23.86 | 23.66 | 23.74 | 1,598,761 | -0.03(-0.13%) |
Mar 08, 2006 | 24.00 | 24.04 | 23.71 | 23.77 | 1,430,729 | -0.26(-1.10%) |
Mar 07, 2006 | 23.88 | 24.34 | 23.83 | 24.03 | 1,519,965 | +0.00(+0.00%) |
Mar 06, 2006 | 24.39 | 24.44 | 23.87 | 24.03 | 1,573,743 | -0.37(-1.52%) |
Mar 03, 2006 | 24.44 | 24.73 | 24.32 | 24.40 | 1,682,678 | -0.12(-0.50%) |
Mar 02, 2006 | 24.50 | 24.67 | 24.33 | 24.52 | 1,545,968 | -0.03(-0.12%) |
Mar 01, 2006 | 24.29 | 24.56 | 24.26 | 24.55 | 1,752,412 | +0.22(+0.90%) |
Feb 28, 2006 | 24.74 | 24.62 | 24.26 | 24.34 | 2,014,998 | -0.41(-1.64%) |
Feb 27, 2006 | 24.62 | 24.76 | 24.56 | 24.74 | 2,032,136 | +0.21(+0.85%) |
Feb 24, 2006 | 24.35 | 24.59 | 24.27 | 24.53 | 2,346,333 | +0.10(+0.39%) |
Feb 23, 2006 | 24.01 | 24.52 | 23.92 | 24.44 | 2,581,144 | +0.29(+1.22%) |
Feb 22, 2006 | 24.05 | 24.23 | 23.97 | 24.14 | 1,994,117 | +0.40(+1.69%) |
Feb 21, 2006 | 23.97 | 24.00 | 23.64 | 23.74 | 1,229,013 | -0.06(-0.23%) |
Feb 17, 2006 | 23.97 | 24.06 | 23.74 | 23.80 | 1,226,255 | -0.15(-0.64%) |
Feb 16, 2006 | 23.94 | 24.07 | 23.84 | 23.95 | 1,491,993 | +0.06(+0.25%) |
Feb 15, 2006 | 23.75 | 23.94 | 23.30 | 23.89 | 1,302,292 | +0.19(+0.81%) |
Feb 14, 2006 | 23.47 | 23.79 | 23.34 | 23.70 | 1,747,487 | +0.39(+1.66%) |
Feb 13, 2006 | 23.13 | 23.36 | 22.99 | 23.31 | 2,086,505 | +0.15(+0.64%) |
Feb 10, 2006 | 23.01 | 23.30 | 22.66 | 23.16 | 2,534,260 | -0.04(-0.17%) |
Feb 09, 2006 | 23.02 | 23.32 | 23.01 | 23.20 | 1,396,256 | +0.22(+0.97%) |
Feb 08, 2006 | 22.97 | 23.02 | 22.60 | 22.98 | 2,436,554 | +0.04(+0.15%) |
Feb 07, 2006 | 23.40 | 23.56 | 22.89 | 22.95 | 2,172,786 | -0.53(-2.27%) |
Feb 06, 2006 | 23.37 | 23.52 | 23.29 | 23.48 | 1,105,698 | +0.08(+0.35%) |
Feb 03, 2006 | 23.28 | 23.49 | 23.28 | 23.40 | 1,655,690 | -0.01(-0.04%) |
Feb 02, 2006 | 23.40 | 23.61 | 23.25 | 23.41 | 2,695,988 | +0.01(+0.04%) |
Feb 01, 2006 | 23.37 | 23.75 | 23.19 | 23.40 | 3,240,662 | +0.08(+0.35%) |
Jan 31, 2006 | 23.33 | 23.44 | 23.11 | 23.32 | 2,073,504 | -0.16(-0.69%) |
Jan 30, 2006 | 22.94 | 23.81 | 22.91 | 23.48 | 3,140,592 | +0.59(+2.57%) |
Jan 27, 2006 | 22.16 | 23.09 | 22.12 | 22.89 | 3,232,192 | +0.67(+3.02%) |
Jan 26, 2006 | 22.34 | 22.39 | 22.18 | 22.22 | 1,920,837 | +0.00(+0.00%) |
Jan 25, 2006 | 22.23 | 22.34 | 21.96 | 22.22 | 1,148,641 | +0.05(+0.21%) |
Jan 24, 2006 | 22.00 | 22.31 | 21.96 | 22.17 | 1,976,585 | +0.19(+0.85%) |
Jan 23, 2006 | 22.05 | 22.07 | 21.74 | 21.99 | 2,096,945 | -0.02(-0.07%) |
Jan 20, 2006 | 22.32 | 22.32 | 21.90 | 22.00 | 2,582,917 | -0.31(-1.39%) |
Jan 19, 2006 | 22.03 | 22.36 | 21.95 | 22.31 | 2,275,417 | +0.31(+1.41%) |
Jan 18, 2006 | 21.89 | 22.08 | 21.83 | 22.00 | 1,467,566 | +0.10(+0.44%) |
Jan 17, 2006 | 21.85 | 21.94 | 21.69 | 21.90 | 1,051,526 | -0.03(-0.12%) |
Jan 13, 2006 | 21.93 | 21.98 | 21.75 | 21.93 | 1,315,097 | +0.02(+0.07%) |
Jan 12, 2006 | 21.72 | 22.32 | 21.72 | 21.91 | 1,937,187 | -0.22(-0.99%) |
Jan 11, 2006 | 22.03 | 22.16 | 21.74 | 22.13 | 1,987,813 | +0.15(+0.67%) |
Jan 10, 2006 | 21.85 | 21.99 | 21.65 | 21.99 | 1,462,838 | +0.01(+0.05%) |
Jan 09, 2006 | 21.65 | 21.98 | 21.55 | 21.98 | 1,909,215 | +0.30(+1.41%) |
Jan 06, 2006 | 21.47 | 21.70 | 21.45 | 21.67 | 1,042,267 | +0.36(+1.67%) |
Jan 05, 2006 | 21.39 | 21.67 | 21.25 | 21.32 | 1,768,171 | -0.11(-0.50%) |
Jan 04, 2006 | 21.06 | 21.52 | 21.02 | 21.42 | 2,302,996 | +0.36(+1.71%) |
Jan 03, 2006 | 20.61 | 21.09 | 20.46 | 21.06 | 1,946,052 | +0.51(+2.47%) |
Dec 30, 2005 | 20.64 | 20.64 | 20.46 | 20.55 | 1,080,089 | -0.16(-0.76%) |
Dec 29, 2005 | 20.76 | 20.88 | 20.71 | 20.71 | 878,767 | +0.00(+0.00%) |
Dec 28, 2005 | 20.74 | 20.81 | 20.60 | 20.71 | 1,096,045 | +0.08(+0.37%) |
Dec 27, 2005 | 20.79 | 20.90 | 20.61 | 20.64 | 1,386,998 | -0.09(-0.44%) |
Dec 23, 2005 | 20.78 | 20.83 | 20.67 | 20.73 | 1,001,688 | +0.07(+0.32%) |
Dec 22, 2005 | 20.62 | 20.69 | 20.53 | 20.66 | 1,471,900 | -0.05(-0.22%) |
Dec 21, 2005 | 20.70 | 20.80 | 20.61 | 20.71 | 1,326,325 | +0.05(+0.22%) |
Dec 20, 2005 | 20.68 | 20.79 | 20.65 | 20.66 | 1,508,343 | -0.10(-0.49%) |
Dec 19, 2005 | 21.00 | 21.14 | 20.74 | 20.76 | 1,344,645 | -0.25(-1.21%) |
Dec 16, 2005 | 21.14 | 21.34 | 21.02 | 21.02 | 1,664,161 | -0.12(-0.58%) |
Dec 15, 2005 | 21.19 | 21.23 | 21.03 | 21.14 | 986,519 | -0.06(-0.26%) |
Dec 14, 2005 | 21.15 | 21.29 | 21.07 | 21.19 | 1,420,486 | +0.05(+0.22%) |
Dec 13, 2005 | 20.90 | 21.21 | 20.88 | 21.15 | 1,335,781 | +0.19(+0.92%) |
Dec 12, 2005 | 20.82 | 21.00 | 20.82 | 20.96 | 1,241,620 | +0.13(+0.63%) |
Dec 09, 2005 | 20.54 | 20.88 | 20.54 | 20.82 | 1,433,487 | +0.28(+1.38%) |
Dec 08, 2005 | 20.45 | 20.61 | 20.27 | 20.54 | 2,225,776 | +0.12(+0.57%) |
Dec 07, 2005 | 20.65 | 20.65 | 20.33 | 20.42 | 1,155,733 | -0.17(-0.81%) |
Dec 06, 2005 | 20.77 | 20.80 | 20.59 | 20.59 | 1,057,829 | -0.11(-0.54%) |
Dec 05, 2005 | 20.80 | 20.85 | 20.62 | 20.70 | 793,273 | -0.17(-0.83%) |
Dec 02, 2005 | 20.99 | 21.03 | 20.72 | 20.87 | 987,898 | -0.20(-0.96%) |
Dec 01, 2005 | 20.53 | 21.09 | 20.60 | 21.08 | 2,192,091 | +0.54(+2.64%) |
Nov 30, 2005 | 20.82 | 20.83 | 20.52 | 20.53 | 2,480,088 | -0.27(-1.29%) |
Nov 29, 2005 | 20.79 | 21.05 | 20.78 | 20.80 | 761,361 | +0.02(+0.07%) |
Nov 28, 2005 | 20.98 | 21.04 | 20.75 | 20.79 | 888,813 | -0.26(-1.23%) |
Nov 25, 2005 | 21.12 | 21.13 | 20.97 | 21.05 | 502,518 | +0.01(+0.05%) |
Nov 23, 2005 | 21.03 | 21.07 | 20.82 | 21.04 | 851,385 | +0.10(+0.48%) |
Nov 22, 2005 | 20.79 | 20.97 | 20.68 | 20.94 | 1,191,585 | +0.06(+0.29%) |
Nov 21, 2005 | 20.61 | 20.87 | 20.56 | 20.87 | 963,078 | +0.06(+0.29%) |
Nov 18, 2005 | 20.77 | 20.84 | 20.64 | 20.81 | 1,520,950 | +0.05(+0.22%) |
Nov 17, 2005 | 20.49 | 20.77 | 20.49 | 20.77 | 1,750,245 | +0.28(+1.36%) |
Nov 16, 2005 | 20.33 | 20.51 | 20.27 | 20.49 | 1,406,106 | +0.23(+1.15%) |
Nov 15, 2005 | 20.38 | 20.48 | 20.18 | 20.25 | 1,242,802 | -0.14(-0.70%) |
Nov 14, 2005 | 20.10 | 20.42 | 20.10 | 20.40 | 989,277 | +0.24(+1.18%) |
Nov 11, 2005 | 20.10 | 20.22 | 20.04 | 20.16 | 796,425 | +0.10(+0.51%) |
Nov 10, 2005 | 19.87 | 20.15 | 19.67 | 20.06 | 1,403,151 | +0.13(+0.64%) |
Nov 09, 2005 | 19.87 | 20.05 | 19.70 | 19.93 | 810,411 | +0.11(+0.56%) |
Nov 08, 2005 | 19.81 | 19.88 | 19.65 | 19.82 | 1,003,263 | +0.00(+0.00%) |
Nov 07, 2005 | 19.89 | 19.99 | 19.67 | 19.82 | 1,664,752 | -0.08(-0.38%) |
Nov 04, 2005 | 19.98 | 20.08 | 19.82 | 19.89 | 1,057,632 | -0.09(-0.43%) |
Nov 03, 2005 | 19.98 | 20.11 | 19.85 | 19.98 | 2,451,722 | +0.06(+0.31%) |
Nov 02, 2005 | 19.57 | 20.00 | 19.51 | 19.92 | 1,127,366 | +0.32(+1.66%) |
Nov 01, 2005 | 19.72 | 19.73 | 19.51 | 19.59 | 1,632,840 | -0.19(-0.97%) |
Oct 31, 2005 | 19.62 | 19.90 | 19.62 | 19.79 | 2,386,716 | +0.20(+1.01%) |
Oct 28, 2005 | 19.44 | 19.67 | 19.42 | 19.59 | 3,563,133 | +0.10(+0.49%) |
Oct 27, 2005 | 19.87 | 19.87 | 19.48 | 19.49 | 2,100,885 | -0.33(-1.66%) |
Oct 26, 2005 | 19.83 | 19.95 | 19.67 | 19.82 | 1,735,668 | +0.08(+0.39%) |
Oct 25, 2005 | 19.87 | 20.01 | 19.53 | 19.75 | 1,089,151 | -0.17(-0.84%) |
Oct 24, 2005 | 19.42 | 19.91 | 19.36 | 19.91 | 2,103,840 | +0.57(+2.94%) |
Oct 21, 2005 | 19.93 | 20.04 | 18.80 | 19.35 | 5,443,194 | -0.62(-3.10%) |
Oct 20, 2005 | 20.41 | 20.48 | 19.89 | 19.97 | 1,911,776 | -0.43(-2.12%) |
Oct 19, 2005 | 19.90 | 20.40 | 19.69 | 20.40 | 1,981,510 | +0.40(+2.01%) |
Oct 18, 2005 | 20.05 | 20.27 | 19.99 | 20.00 | 1,113,774 | -0.18(-0.88%) |
Oct 17, 2005 | 20.16 | 20.24 | 19.98 | 20.17 | 935,893 | -0.02(-0.08%) |
Oct 14, 2005 | 19.98 | 20.20 | 19.84 | 20.19 | 1,187,842 | +0.21(+1.07%) |
Oct 13, 2005 | 19.77 | 20.00 | 19.68 | 19.98 | 1,817,024 | +0.01(+0.03%) |
Oct 12, 2005 | 19.93 | 20.18 | 19.82 | 19.97 | 1,022,174 | -0.08(-0.40%) |
Oct 11, 2005 | 20.12 | 20.26 | 20.02 | 20.05 | 924,468 | +0.00(+0.00%) |
Oct 10, 2005 | 20.32 | 20.33 | 20.01 | 20.05 | 640,213 | -0.27(-1.35%) |
Oct 07, 2005 | 20.14 | 20.46 | 20.13 | 20.33 | 1,318,052 | +0.22(+1.11%) |
Oct 06, 2005 | 20.32 | 20.52 | 19.94 | 20.10 | 1,376,754 | -0.15(-0.75%) |
Oct 05, 2005 | 20.70 | 20.70 | 20.25 | 20.25 | 878,176 | -0.50(-2.40%) |
Oct 04, 2005 | 20.97 | 21.23 | 20.75 | 20.75 | 1,091,120 | -0.16(-0.78%) |
Oct 03, 2005 | 20.71 | 20.93 | 20.71 | 20.91 | 1,051,329 | +0.21(+1.00%) |
Sep 30, 2005 | 20.46 | 20.83 | 20.46 | 20.71 | 1,653,523 | +0.22(+1.07%) |
Sep 29, 2005 | 20.41 | 20.53 | 20.26 | 20.49 | 1,698,831 | +0.07(+0.32%) |
Sep 28, 2005 | 20.15 | 20.51 | 20.15 | 20.42 | 1,696,664 | +0.12(+0.60%) |
Sep 27, 2005 | 20.21 | 20.44 | 20.17 | 20.30 | 1,793,582 | +0.11(+0.55%) |
Sep 26, 2005 | 20.45 | 20.54 | 20.11 | 20.19 | 1,345,630 | -0.22(-1.07%) |
Sep 23, 2005 | 20.41 | 20.47 | 20.13 | 20.41 | 1,763,837 | +0.15(+0.73%) |
Sep 22, 2005 | 20.19 | 20.35 | 19.98 | 20.26 | 1,709,665 | +0.07(+0.35%) |
Sep 21, 2005 | 20.08 | 20.46 | 20.08 | 20.19 | 1,975,009 | -0.32(-1.58%) |
Sep 20, 2005 | 20.66 | 20.78 | 20.41 | 20.51 | 949,879 | -0.06(-0.30%) |
Sep 19, 2005 | 21.06 | 21.13 | 20.50 | 20.57 | 1,017,841 | -0.44(-2.10%) |
Sep 16, 2005 | 20.70 | 21.04 | 20.62 | 21.02 | 1,965,554 | +0.45(+2.17%) |
Sep 15, 2005 | 20.79 | 20.79 | 20.54 | 20.57 | 1,283,382 | -0.11(-0.52%) |
Sep 14, 2005 | 20.66 | 20.79 | 20.48 | 20.68 | 1,788,264 | +0.04(+0.20%) |
Sep 13, 2005 | 20.74 | 20.81 | 20.56 | 20.64 | 834,247 | -0.15(-0.73%) |
Sep 12, 2005 | 20.69 | 20.84 | 20.63 | 20.79 | 1,272,350 | +0.09(+0.42%) |
Sep 09, 2005 | 20.72 | 20.77 | 20.61 | 20.70 | 982,777 | +0.01(+0.02%) |
Sep 08, 2005 | 20.81 | 20.85 | 20.68 | 20.70 | 929,196 | -0.21(-1.02%) |
Sep 07, 2005 | 20.80 | 20.92 | 20.69 | 20.91 | 911,073 | +0.08(+0.37%) |
Sep 06, 2005 | 20.72 | 20.97 | 20.68 | 20.83 | 1,344,448 | +0.17(+0.81%) |
Sep 02, 2005 | 20.74 | 20.84 | 20.60 | 20.67 | 753,088 | -0.03(-0.15%) |
Sep 01, 2005 | 20.61 | 20.80 | 20.54 | 20.70 | 1,645,053 | +0.04(+0.17%) |
Aug 31, 2005 | 20.14 | 20.66 | 20.11 | 20.66 | 1,450,428 | +0.52(+2.60%) |
Aug 30, 2005 | 20.38 | 20.38 | 19.96 | 20.14 | 1,197,494 | -0.23(-1.15%) |
Aug 29, 2005 | 20.19 | 20.38 | 19.99 | 20.37 | 1,380,300 | +0.18(+0.90%) |
Aug 26, 2005 | 20.27 | 20.29 | 20.00 | 20.19 | 1,125,987 | -0.08(-0.38%) |
Aug 25, 2005 | 19.97 | 20.28 | 19.94 | 20.27 | 1,369,663 | +0.28(+1.42%) |
Aug 24, 2005 | 20.25 | 20.34 | 19.94 | 19.98 | 1,401,772 | -0.27(-1.35%) |
Aug 23, 2005 | 20.31 | 20.36 | 20.22 | 20.25 | 2,209,820 | +0.03(+0.13%) |
Aug 22, 2005 | 20.41 | 20.66 | 20.13 | 20.23 | 3,341,717 | -0.32(-1.58%) |
Aug 19, 2005 | 20.54 | 20.65 | 20.45 | 20.55 | 807,260 | +0.10(+0.47%) |
Aug 18, 2005 | 20.64 | 20.64 | 20.39 | 20.46 | 736,147 | -0.27(-1.30%) |
Aug 17, 2005 | 20.47 | 20.82 | 20.44 | 20.73 | 898,662 | +0.21(+1.01%) |
Aug 16, 2005 | 20.72 | 20.73 | 20.52 | 20.52 | 1,187,448 | -0.33(-1.58%) |
Aug 15, 2005 | 20.79 | 20.92 | 20.71 | 20.85 | 834,050 | +0.07(+0.32%) |
Aug 12, 2005 | 20.86 | 20.98 | 20.74 | 20.78 | 860,841 | -0.18(-0.87%) |
Aug 11, 2005 | 20.87 | 21.02 | 20.79 | 20.97 | 843,112 | +0.10(+0.49%) |
Aug 10, 2005 | 20.99 | 21.17 | 20.77 | 20.86 | 1,191,585 | -0.05(-0.22%) |
Aug 09, 2005 | 20.84 | 20.98 | 20.80 | 20.91 | 964,457 | +0.11(+0.54%) |
Aug 08, 2005 | 20.81 | 20.87 | 20.66 | 20.80 | 993,414 | +0.02(+0.07%) |
Aug 05, 2005 | 20.96 | 21.04 | 20.73 | 20.78 | 852,370 | -0.24(-1.16%) |
Aug 04, 2005 | 21.01 | 21.10 | 20.93 | 21.03 | 1,009,173 | -0.05(-0.24%) |
Aug 03, 2005 | 21.13 | 21.18 | 20.82 | 21.08 | 1,006,021 | -0.18(-0.86%) |
Aug 02, 2005 | 21.17 | 21.32 | 21.13 | 21.26 | 1,627,127 | +0.17(+0.82%) |
Aug 01, 2005 | 21.02 | 21.19 | 20.95 | 21.09 | 1,124,215 | +0.14(+0.68%) |
Jul 29, 2005 | 21.13 | 21.18 | 20.71 | 20.95 | 2,420,204 | -0.31(-1.46%) |
Jul 28, 2005 | 21.02 | 21.32 | 21.02 | 21.25 | 1,765,019 | +0.20(+0.96%) |
Jul 27, 2005 | 21.05 | 21.15 | 20.88 | 21.05 | 2,129,645 | +0.02(+0.07%) |
Jul 26, 2005 | 20.76 | 21.30 | 20.67 | 21.04 | 2,556,717 | +0.40(+1.94%) |
Jul 25, 2005 | 20.89 | 21.19 | 20.56 | 20.64 | 2,748,978 | -0.32(-1.55%) |
Jul 22, 2005 | 20.61 | 21.01 | 20.45 | 20.96 | 4,799,829 | +0.88(+4.40%) |
Jul 21, 2005 | 20.09 | 20.38 | 20.00 | 20.08 | 2,013,225 | -0.01(-0.05%) |
Jul 20, 2005 | 19.82 | 20.11 | 19.63 | 20.09 | 1,285,745 | +0.28(+1.41%) |
Jul 19, 2005 | 19.74 | 20.17 | 19.74 | 19.81 | 2,529,139 | +0.08(+0.39%) |
Jul 18, 2005 | 19.54 | 19.82 | 19.50 | 19.73 | 1,956,098 | +0.14(+0.73%) |
Jul 15, 2005 | 19.28 | 19.59 | 19.19 | 19.59 | 2,587,447 | +0.21(+1.07%) |
Jul 14, 2005 | 19.31 | 19.45 | 19.16 | 19.38 | 4,467,508 | +0.32(+1.70%) |
Jul 13, 2005 | 18.71 | 19.09 | 18.66 | 19.06 | 3,559,587 | +0.33(+1.79%) |
Jul 12, 2005 | 18.64 | 18.72 | 18.46 | 18.72 | 1,572,955 | +0.04(+0.22%) |
Jul 11, 2005 | 18.78 | 18.78 | 18.53 | 18.68 | 1,891,880 | +0.01(+0.03%) |
Jul 08, 2005 | 18.50 | 18.73 | 18.46 | 18.68 | 2,341,605 | +0.16(+0.85%) |
Jul 07, 2005 | 18.33 | 18.53 | 18.15 | 18.52 | 1,827,071 | +0.01(+0.05%) |
Jul 06, 2005 | 18.73 | 18.74 | 18.50 | 18.51 | 859,659 | -0.25(-1.35%) |
Jul 05, 2005 | 18.67 | 18.82 | 18.49 | 18.76 | 1,236,104 | +0.05(+0.24%) |
Jul 01, 2005 | 18.70 | 18.77 | 18.53 | 18.72 | 1,975,600 | +0.25(+1.35%) |
Jun 30, 2005 | 18.65 | 18.65 | 18.41 | 18.47 | 1,794,567 | -0.18(-0.98%) |
Jun 29, 2005 | 18.66 | 18.73 | 18.55 | 18.65 | 1,139,383 | +0.09(+0.49%) |
Jun 28, 2005 | 18.20 | 18.60 | 18.19 | 18.56 | 918,755 | +0.36(+1.95%) |
Jun 27, 2005 | 18.31 | 18.34 | 18.11 | 18.20 | 747,375 | -0.10(-0.55%) |
Jun 24, 2005 | 18.48 | 18.53 | 18.19 | 18.31 | 2,043,561 | -0.19(-1.04%) |
Jun 23, 2005 | 18.77 | 18.78 | 18.48 | 18.50 | 1,034,388 | -0.27(-1.46%) |
Jun 22, 2005 | 18.91 | 18.93 | 18.73 | 18.77 | 1,062,951 | -0.04(-0.19%) |
Jun 21, 2005 | 18.73 | 18.93 | 18.63 | 18.81 | 1,645,053 | +0.12(+0.62%) |
Jun 20, 2005 | 18.55 | 18.78 | 18.51 | 18.69 | 1,424,032 | +0.03(+0.16%) |
Jun 17, 2005 | 18.86 | 18.96 | 18.64 | 18.66 | 2,175,347 | -0.02(-0.11%) |
Jun 16, 2005 | 18.62 | 18.76 | 18.56 | 18.68 | 2,087,096 | +0.08(+0.44%) |
Jun 15, 2005 | 18.81 | 18.82 | 18.46 | 18.60 | 2,317,179 | -0.16(-0.87%) |
Jun 14, 2005 | 18.82 | 18.96 | 18.69 | 18.76 | 1,430,532 | -0.06(-0.32%) |
Jun 13, 2005 | 18.76 | 18.90 | 18.72 | 18.82 | 1,617,081 | +0.00(+0.00%) |
Jun 10, 2005 | 18.81 | 18.92 | 18.76 | 18.82 | 2,489,150 | +0.03(+0.16%) |
Jun 09, 2005 | 19.04 | 19.07 | 18.72 | 18.79 | 1,738,032 | -0.30(-1.59%) |
Jun 08, 2005 | 19.30 | 19.36 | 19.09 | 19.10 | 953,031 | -0.17(-0.87%) |
Jun 07, 2005 | 19.07 | 19.40 | 19.07 | 19.27 | 1,354,297 | +0.17(+0.90%) |
Jun 06, 2005 | 19.25 | 19.34 | 19.03 | 19.09 | 1,273,926 | -0.21(-1.08%) |
Jun 03, 2005 | 19.29 | 19.46 | 19.22 | 19.30 | 976,079 | -0.11(-0.58%) |
Jun 02, 2005 | 19.30 | 19.52 | 19.19 | 19.41 | 1,103,925 | -0.01(-0.05%) |
Jun 01, 2005 | 19.23 | 19.49 | 19.16 | 19.42 | 1,492,978 | +0.20(+1.03%) |
May 31, 2005 | 19.18 | 19.30 | 18.97 | 19.22 | 1,747,290 | +0.03(+0.13%) |
May 27, 2005 | 18.82 | 19.39 | 18.81 | 19.20 | 2,043,955 | +0.38(+2.00%) |
May 26, 2005 | 18.74 | 18.86 | 18.66 | 18.82 | 858,083 | +0.13(+0.71%) |
May 25, 2005 | 18.67 | 18.75 | 18.50 | 18.69 | 1,416,743 | -0.08(-0.41%) |
May 24, 2005 | 18.83 | 18.83 | 18.61 | 18.77 | 1,331,447 | -0.14(-0.72%) |
May 23, 2005 | 18.82 | 19.04 | 18.82 | 18.90 | 1,146,671 | +0.03(+0.16%) |
May 20, 2005 | 18.78 | 18.96 | 18.74 | 18.87 | 1,176,417 | -0.20(-1.04%) |
May 19, 2005 | 19.10 | 19.25 | 18.97 | 19.07 | 762,543 | -0.03(-0.13%) |
May 18, 2005 | 18.90 | 19.17 | 18.87 | 19.10 | 1,473,673 | +0.24(+1.27%) |
May 17, 2005 | 18.66 | 18.87 | 18.52 | 18.86 | 1,551,483 | +0.09(+0.49%) |
May 16, 2005 | 18.53 | 18.79 | 18.53 | 18.77 | 1,405,712 | +0.26(+1.43%) |
May 13, 2005 | 18.59 | 18.68 | 18.42 | 18.50 | 2,518,501 | -0.09(-0.49%) |
May 12, 2005 | 18.72 | 18.86 | 18.50 | 18.59 | 1,751,624 | -0.14(-0.73%) |
May 11, 2005 | 18.71 | 18.77 | 18.33 | 18.73 | 3,140,789 | +0.05(+0.27%) |
May 10, 2005 | 18.93 | 18.93 | 18.61 | 18.68 | 1,353,313 | -0.38(-1.97%) |
May 09, 2005 | 18.88 | 19.06 | 18.68 | 19.06 | 1,248,711 | +0.13(+0.67%) |
May 06, 2005 | 18.91 | 19.04 | 18.81 | 18.93 | 1,411,030 | +0.18(+0.95%) |
May 05, 2005 | 18.94 | 19.09 | 18.65 | 18.75 | 1,964,766 | -0.25(-1.31%) |
May 04, 2005 | 18.71 | 19.03 | 18.62 | 19.00 | 2,339,438 | +0.37(+1.99%) |
May 03, 2005 | 18.53 | 18.80 | 18.46 | 18.63 | 3,210,523 | +0.07(+0.38%) |