Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.15 | 25.38 | 24.85 | 24.87 | 2,168,982 | -0.32(-1.27%) |
Apr 27, 2006 | 24.48 | 25.45 | 24.24 | 25.19 | 3,507,313 | +0.57(+2.30%) |
Apr 26, 2006 | 24.72 | 24.85 | 24.42 | 24.63 | 2,669,087 | -0.12(-0.50%) |
Apr 25, 2006 | 24.87 | 24.94 | 24.32 | 24.75 | 5,304,912 | -0.14(-0.54%) |
Apr 24, 2006 | 24.84 | 25.01 | 24.79 | 24.89 | 2,550,656 | -0.06(-0.22%) |
Apr 21, 2006 | 25.54 | 25.67 | 24.73 | 24.94 | 3,516,606 | -0.62(-2.43%) |
Apr 20, 2006 | 25.53 | 25.71 | 25.36 | 25.56 | 2,761,036 | +0.04(+0.14%) |
Apr 19, 2006 | 25.61 | 25.77 | 25.26 | 25.53 | 3,202,499 | -0.12(-0.48%) |
Apr 18, 2006 | 24.92 | 25.78 | 24.85 | 25.65 | 4,196,694 | +0.73(+2.92%) |
Apr 17, 2006 | 25.22 | 25.22 | 24.66 | 24.92 | 2,462,142 | -0.22(-0.86%) |
Apr 13, 2006 | 25.01 | 25.36 | 24.73 | 25.14 | 2,340,812 | +0.19(+0.77%) |
Apr 12, 2006 | 25.00 | 25.07 | 24.73 | 24.95 | 1,727,222 | -0.06(-0.22%) |
Apr 11, 2006 | 25.22 | 25.23 | 24.84 | 25.00 | 2,626,557 | -0.07(-0.29%) |
Apr 10, 2006 | 25.17 | 25.18 | 24.95 | 25.08 | 1,596,968 | -0.06(-0.25%) |
Apr 07, 2006 | 25.48 | 25.74 | 25.05 | 25.14 | 2,964,621 | -0.32(-1.26%) |
Apr 06, 2006 | 25.56 | 25.62 | 25.27 | 25.46 | 2,534,132 | -0.25(-0.96%) |
Apr 05, 2006 | 25.56 | 25.72 | 25.36 | 25.70 | 2,937,091 | +0.04(+0.14%) |
Apr 04, 2006 | 25.92 | 25.95 | 25.46 | 25.67 | 3,755,259 | -0.06(-0.22%) |
Apr 03, 2006 | 25.86 | 26.09 | 25.65 | 25.72 | 4,035,983 | +0.07(+0.26%) |
Mar 31, 2006 | 25.30 | 25.69 | 25.18 | 25.66 | 3,873,557 | +0.30(+1.19%) |
Mar 30, 2006 | 25.07 | 25.72 | 25.07 | 25.35 | 3,354,823 | +0.24(+0.96%) |
Mar 29, 2006 | 24.39 | 25.41 | 24.23 | 25.11 | 8,385,561 | +0.38(+1.54%) |
Mar 28, 2006 | 24.89 | 25.16 | 24.63 | 24.73 | 4,646,518 | -0.07(-0.27%) |
Mar 27, 2006 | 24.63 | 24.94 | 24.52 | 24.80 | 2,446,200 | +0.09(+0.37%) |
Mar 24, 2006 | 24.85 | 24.98 | 24.56 | 24.71 | 3,196,039 | -0.17(-0.69%) |
Mar 23, 2006 | 24.91 | 24.97 | 24.68 | 24.88 | 1,971,359 | -0.06(-0.25%) |
Mar 22, 2006 | 25.16 | 25.33 | 24.89 | 24.94 | 2,805,208 | -0.28(-1.12%) |
Mar 21, 2006 | 25.17 | 25.56 | 25.12 | 25.22 | 3,663,547 | -0.07(-0.27%) |
Mar 20, 2006 | 24.81 | 25.56 | 24.76 | 25.29 | 3,580,925 | +0.45(+1.81%) |
Mar 17, 2006 | 24.82 | 24.93 | 24.57 | 24.84 | 6,057,656 | +0.15(+0.60%) |
Mar 16, 2006 | 24.90 | 24.90 | 24.53 | 24.69 | 2,759,682 | -0.14(-0.57%) |
Mar 15, 2006 | 24.83 | 24.93 | 24.51 | 24.84 | 2,317,635 | -0.02(-0.07%) |
Mar 14, 2006 | 24.13 | 24.90 | 24.08 | 24.85 | 3,697,538 | +0.75(+3.12%) |
Mar 13, 2006 | 24.42 | 24.57 | 24.05 | 24.10 | 2,918,204 | -0.28(-1.14%) |
Mar 10, 2006 | 24.22 | 24.45 | 24.08 | 24.38 | 2,726,114 | +0.17(+0.71%) |
Mar 09, 2006 | 24.39 | 24.68 | 24.21 | 24.21 | 2,343,053 | -0.17(-0.68%) |
Mar 08, 2006 | 24.00 | 24.48 | 24.00 | 24.37 | 2,302,018 | +0.28(+1.18%) |
Mar 07, 2006 | 24.35 | 24.51 | 24.06 | 24.09 | 2,915,311 | -0.37(-1.51%) |
Mar 06, 2006 | 24.77 | 24.93 | 24.29 | 24.46 | 2,201,511 | -0.35(-1.41%) |
Mar 03, 2006 | 24.52 | 25.29 | 24.32 | 24.81 | 4,843,479 | +0.07(+0.30%) |
Mar 02, 2006 | 24.57 | 24.93 | 24.54 | 24.74 | 3,073,131 | -0.01(-0.05%) |
Mar 01, 2006 | 24.69 | 24.77 | 24.48 | 24.75 | 4,182,312 | +0.09(+0.35%) |
Feb 28, 2006 | 24.45 | 24.74 | 24.23 | 24.66 | 7,069,001 | +0.21(+0.86%) |
Feb 27, 2006 | 23.14 | 24.61 | 23.10 | 24.45 | 7,046,056 | +1.25(+5.39%) |
Feb 24, 2006 | 23.14 | 23.25 | 22.90 | 23.20 | 2,731,874 | +0.03(+0.13%) |
Feb 23, 2006 | 23.11 | 23.43 | 23.11 | 23.17 | 2,408,869 | -0.04(-0.19%) |
Feb 22, 2006 | 22.87 | 23.30 | 22.82 | 23.22 | 3,015,082 | +0.32(+1.40%) |
Feb 21, 2006 | 23.35 | 23.41 | 22.80 | 22.90 | 2,977,194 | -0.44(-1.87%) |
Feb 17, 2006 | 23.49 | 23.57 | 23.26 | 23.33 | 2,860,705 | -0.20(-0.86%) |
Feb 16, 2006 | 23.17 | 23.55 | 23.14 | 23.54 | 2,599,628 | +0.30(+1.27%) |
Feb 15, 2006 | 23.06 | 23.28 | 22.80 | 23.24 | 3,069,567 | +0.18(+0.77%) |
Feb 14, 2006 | 22.90 | 23.20 | 22.72 | 23.06 | 2,508,847 | +0.15(+0.65%) |
Feb 13, 2006 | 23.12 | 23.36 | 22.79 | 22.91 | 1,608,252 | -0.14(-0.59%) |
Feb 10, 2006 | 23.15 | 23.27 | 22.94 | 23.05 | 2,146,841 | -0.03(-0.13%) |
Feb 09, 2006 | 23.18 | 23.36 | 22.95 | 23.08 | 2,663,457 | -0.17(-0.72%) |
Feb 08, 2006 | 22.77 | 23.39 | 22.72 | 23.25 | 3,699,839 | +0.52(+2.30%) |
Feb 07, 2006 | 22.41 | 22.79 | 22.35 | 22.72 | 2,724,173 | +0.31(+1.40%) |
Feb 06, 2006 | 22.27 | 22.48 | 22.18 | 22.41 | 1,735,543 | -0.04(-0.16%) |
Feb 03, 2006 | 22.78 | 22.83 | 22.32 | 22.45 | 3,661,228 | -0.64(-2.77%) |
Feb 02, 2006 | 22.95 | 23.19 | 22.71 | 23.09 | 4,561,607 | +0.30(+1.30%) |
Feb 01, 2006 | 22.16 | 22.83 | 21.87 | 22.79 | 4,321,278 | +0.41(+1.82%) |
Jan 31, 2006 | 22.78 | 22.79 | 22.17 | 22.39 | 5,724,108 | -0.41(-1.78%) |
Jan 30, 2006 | 22.88 | 23.09 | 22.65 | 22.79 | 4,566,951 | -0.02(-0.08%) |
Jan 27, 2006 | 22.43 | 23.20 | 22.41 | 22.81 | 4,072,463 | +0.39(+1.73%) |
Jan 26, 2006 | 22.72 | 22.74 | 22.40 | 22.42 | 3,383,291 | -0.23(-1.01%) |
Jan 25, 2006 | 23.06 | 23.28 | 22.61 | 22.65 | 3,777,938 | -0.49(-2.10%) |
Jan 24, 2006 | 22.79 | 23.36 | 22.69 | 23.14 | 2,717,626 | +0.36(+1.57%) |
Jan 23, 2006 | 22.92 | 23.06 | 22.77 | 22.78 | 2,694,980 | -0.25(-1.10%) |
Jan 20, 2006 | 23.30 | 23.51 | 22.96 | 23.03 | 3,936,105 | -0.44(-1.86%) |
Jan 19, 2006 | 23.25 | 23.60 | 23.15 | 23.47 | 3,657,448 | +0.20(+0.85%) |
Jan 18, 2006 | 23.07 | 23.35 | 23.04 | 23.27 | 3,560,868 | +0.20(+0.88%) |
Jan 17, 2006 | 22.80 | 23.18 | 22.77 | 23.07 | 3,624,037 | +0.31(+1.38%) |
Jan 13, 2006 | 22.66 | 22.91 | 22.32 | 22.75 | 4,576,111 | +0.09(+0.41%) |
Jan 12, 2006 | 23.08 | 23.09 | 22.61 | 22.66 | 4,807,421 | -0.44(-1.89%) |
Jan 11, 2006 | 22.87 | 23.19 | 22.75 | 23.10 | 3,406,379 | +0.14(+0.59%) |
Jan 10, 2006 | 23.29 | 23.39 | 22.74 | 22.96 | 5,675,212 | -0.45(-1.92%) |
Jan 09, 2006 | 23.57 | 23.60 | 23.00 | 23.41 | 8,046,196 | -0.27(-1.14%) |
Jan 06, 2006 | 23.94 | 24.02 | 23.37 | 23.68 | 4,998,872 | -0.23(-0.95%) |
Jan 05, 2006 | 23.99 | 24.01 | 23.73 | 23.91 | 4,056,223 | -0.08(-0.33%) |
Jan 04, 2006 | 23.68 | 24.02 | 23.60 | 23.99 | 4,312,855 | +0.20(+0.85%) |
Jan 03, 2006 | 23.71 | 23.98 | 23.09 | 23.79 | 6,027,565 | +0.31(+1.34%) |
Dec 30, 2005 | 23.92 | 23.92 | 23.48 | 23.48 | 4,521,753 | -0.42(-1.78%) |
Dec 29, 2005 | 24.14 | 24.27 | 23.83 | 23.90 | 3,117,841 | -0.32(-1.32%) |
Dec 28, 2005 | 24.51 | 24.57 | 24.10 | 24.22 | 3,506,064 | -0.33(-1.33%) |
Dec 27, 2005 | 24.92 | 24.95 | 24.46 | 24.55 | 2,419,218 | -0.17(-0.67%) |
Dec 23, 2005 | 24.70 | 24.95 | 24.69 | 24.71 | 3,197,788 | +0.04(+0.17%) |
Dec 22, 2005 | 24.91 | 25.06 | 24.18 | 24.67 | 15,795,482 | -1.12(-4.35%) |
Dec 21, 2005 | 25.59 | 25.93 | 25.42 | 25.79 | 4,966,078 | +0.43(+1.70%) |
Dec 20, 2005 | 25.24 | 25.72 | 25.07 | 25.36 | 3,979,393 | +0.14(+0.54%) |
Dec 19, 2005 | 25.04 | 25.40 | 24.93 | 25.22 | 4,000,463 | -0.01(-0.02%) |
Dec 16, 2005 | 25.55 | 25.79 | 25.22 | 25.23 | 7,496,175 | -0.38(-1.49%) |
Dec 15, 2005 | 26.00 | 26.11 | 25.46 | 25.61 | 3,713,382 | -0.39(-1.49%) |
Dec 14, 2005 | 25.93 | 26.17 | 25.86 | 26.00 | 3,250,659 | +0.10(+0.38%) |
Dec 13, 2005 | 25.58 | 25.94 | 25.54 | 25.90 | 2,714,232 | +0.38(+1.50%) |
Dec 12, 2005 | 25.48 | 25.57 | 25.38 | 25.52 | 2,136,328 | +0.17(+0.66%) |
Dec 09, 2005 | 25.44 | 25.57 | 25.05 | 25.35 | 4,138,335 | -0.11(-0.44%) |
Dec 08, 2005 | 25.96 | 25.96 | 25.27 | 25.46 | 3,722,436 | -0.33(-1.27%) |
Dec 07, 2005 | 25.69 | 25.84 | 25.59 | 25.79 | 3,287,948 | -0.18(-0.71%) |
Dec 06, 2005 | 26.02 | 26.14 | 25.93 | 25.98 | 2,952,037 | -0.03(-0.12%) |
Dec 05, 2005 | 26.46 | 26.46 | 25.81 | 26.01 | 3,302,101 | -0.38(-1.45%) |
Dec 02, 2005 | 26.39 | 26.46 | 26.22 | 26.39 | 2,590,088 | -0.18(-0.67%) |
Dec 01, 2005 | 26.31 | 26.60 | 25.98 | 26.57 | 2,929,497 | +0.45(+1.72%) |
Nov 30, 2005 | 26.14 | 26.30 | 25.93 | 26.12 | 3,307,577 | -0.06(-0.21%) |
Nov 29, 2005 | 25.86 | 26.25 | 25.77 | 26.17 | 4,102,368 | +0.31(+1.19%) |
Nov 28, 2005 | 25.92 | 26.23 | 25.68 | 25.86 | 6,004,855 | -0.78(-2.94%) |
Nov 25, 2005 | 26.49 | 26.67 | 26.45 | 26.65 | 671,158 | +0.06(+0.21%) |
Nov 23, 2005 | 26.28 | 26.71 | 26.17 | 26.59 | 2,421,402 | +0.25(+0.94%) |
Nov 22, 2005 | 26.30 | 26.42 | 26.10 | 26.34 | 2,898,065 | -0.03(-0.12%) |
Nov 21, 2005 | 26.24 | 26.48 | 26.08 | 26.38 | 3,581,122 | +0.14(+0.54%) |
Nov 18, 2005 | 26.49 | 26.51 | 26.00 | 26.23 | 5,324,395 | +0.08(+0.31%) |
Nov 17, 2005 | 25.56 | 26.33 | 25.46 | 26.15 | 4,942,609 | +0.69(+2.71%) |
Nov 16, 2005 | 25.17 | 25.51 | 25.16 | 25.46 | 2,889,209 | +0.26(+1.03%) |
Nov 15, 2005 | 25.14 | 25.40 | 25.12 | 25.21 | 2,496,294 | +0.11(+0.44%) |
Nov 14, 2005 | 25.09 | 25.26 | 25.00 | 25.09 | 2,267,287 | +0.02(+0.07%) |
Nov 11, 2005 | 24.83 | 25.11 | 24.69 | 25.08 | 2,699,815 | -0.15(-0.59%) |
Nov 10, 2005 | 24.60 | 25.29 | 24.53 | 25.22 | 4,809,761 | +0.69(+2.81%) |
Nov 09, 2005 | 24.73 | 24.74 | 24.23 | 24.53 | 3,017,968 | -0.08(-0.33%) |
Nov 08, 2005 | 24.98 | 25.00 | 24.52 | 24.61 | 2,107,022 | -0.29(-1.16%) |
Nov 07, 2005 | 24.80 | 25.09 | 24.80 | 24.90 | 2,366,745 | +0.10(+0.40%) |
Nov 04, 2005 | 24.77 | 24.95 | 24.52 | 24.81 | 2,643,848 | +0.01(+0.03%) |
Nov 03, 2005 | 24.62 | 25.05 | 24.58 | 24.80 | 4,592,098 | +0.33(+1.33%) |
Nov 02, 2005 | 24.32 | 24.63 | 24.19 | 24.47 | 3,330,706 | +0.19(+0.79%) |
Nov 01, 2005 | 23.92 | 24.28 | 23.83 | 24.28 | 5,612,402 | +0.41(+1.73%) |
Oct 31, 2005 | 23.68 | 24.02 | 23.68 | 23.87 | 4,535,409 | +0.19(+0.81%) |
Oct 28, 2005 | 23.72 | 24.02 | 23.62 | 23.68 | 3,961,943 | +0.28(+1.18%) |
Oct 27, 2005 | 23.65 | 23.78 | 23.25 | 23.40 | 3,759,900 | -0.36(-1.50%) |
Oct 26, 2005 | 23.40 | 23.87 | 23.37 | 23.76 | 5,311,682 | +0.32(+1.37%) |
Oct 25, 2005 | 23.35 | 23.44 | 23.12 | 23.44 | 2,303,369 | +0.03(+0.13%) |
Oct 24, 2005 | 23.27 | 23.57 | 23.14 | 23.41 | 3,471,807 | +0.26(+1.14%) |
Oct 21, 2005 | 23.31 | 23.33 | 23.01 | 23.14 | 3,884,551 | +0.07(+0.32%) |
Oct 20, 2005 | 23.20 | 23.35 | 22.88 | 23.07 | 6,125,592 | +0.07(+0.29%) |
Oct 19, 2005 | 22.45 | 23.07 | 22.29 | 23.00 | 4,804,170 | +0.57(+2.55%) |
Oct 18, 2005 | 22.30 | 22.61 | 22.28 | 22.43 | 2,536,389 | +0.02(+0.08%) |
Oct 17, 2005 | 22.47 | 22.60 | 22.15 | 22.41 | 2,346,189 | -0.09(-0.38%) |
Oct 14, 2005 | 22.61 | 22.68 | 22.33 | 22.50 | 3,267,361 | -0.24(-1.06%) |
Oct 13, 2005 | 22.75 | 23.03 | 22.55 | 22.74 | 2,673,727 | -0.12(-0.54%) |
Oct 12, 2005 | 23.04 | 23.36 | 22.74 | 22.86 | 2,694,460 | -0.21(-0.91%) |
Oct 11, 2005 | 23.15 | 23.25 | 22.72 | 23.07 | 3,191,868 | -0.09(-0.40%) |
Oct 10, 2005 | 23.14 | 23.27 | 22.99 | 23.16 | 3,085,072 | -0.02(-0.08%) |
Oct 07, 2005 | 23.33 | 23.51 | 23.09 | 23.18 | 2,573,312 | -0.05(-0.21%) |
Oct 06, 2005 | 23.03 | 23.52 | 22.96 | 23.23 | 7,684,520 | +0.16(+0.69%) |
Oct 05, 2005 | 22.94 | 23.43 | 22.93 | 23.07 | 3,916,178 | +0.04(+0.16%) |
Oct 04, 2005 | 22.83 | 23.22 | 22.80 | 23.03 | 3,762,216 | +0.26(+1.14%) |
Oct 03, 2005 | 22.80 | 23.06 | 22.73 | 22.77 | 4,358,890 | -0.07(-0.30%) |
Sep 30, 2005 | 22.75 | 22.84 | 22.58 | 22.84 | 4,745,544 | +0.09(+0.38%) |
Sep 29, 2005 | 22.98 | 23.01 | 22.39 | 22.75 | 7,763,121 | -0.18(-0.81%) |
Sep 28, 2005 | 22.61 | 23.36 | 22.61 | 22.94 | 16,374,708 | +1.95(+9.27%) |
Sep 27, 2005 | 21.12 | 21.32 | 20.94 | 20.99 | 5,685,578 | +0.00(+0.00%) |
Sep 26, 2005 | 20.91 | 21.45 | 20.80 | 20.99 | 6,148,347 | +0.68(+3.37%) |
Sep 23, 2005 | 20.31 | 20.41 | 20.03 | 20.31 | 2,286,242 | +0.11(+0.55%) |
Sep 22, 2005 | 20.20 | 20.32 | 19.98 | 20.20 | 1,896,613 | -0.02(-0.12%) |
Sep 21, 2005 | 20.27 | 20.38 | 19.93 | 20.22 | 4,170,696 | -0.13(-0.64%) |
Sep 20, 2005 | 20.49 | 20.74 | 20.27 | 20.35 | 3,028,227 | -0.14(-0.66%) |
Sep 19, 2005 | 20.59 | 20.80 | 20.20 | 20.49 | 2,809,487 | -0.20(-0.98%) |
Sep 16, 2005 | 20.61 | 20.81 | 20.48 | 20.69 | 5,964,757 | -0.01(-0.06%) |
Sep 15, 2005 | 20.75 | 20.80 | 20.55 | 20.70 | 1,828,418 | -0.01(-0.06%) |
Sep 14, 2005 | 20.85 | 20.93 | 20.61 | 20.72 | 2,188,306 | -0.20(-0.94%) |
Sep 13, 2005 | 20.98 | 21.04 | 20.80 | 20.91 | 2,127,045 | -0.17(-0.79%) |
Sep 12, 2005 | 21.04 | 21.19 | 20.94 | 21.08 | 1,292,710 | +0.01(+0.06%) |
Sep 09, 2005 | 20.98 | 21.12 | 20.80 | 21.07 | 2,216,982 | +0.20(+0.94%) |
Sep 08, 2005 | 20.72 | 20.94 | 20.69 | 20.87 | 2,027,829 | +0.03(+0.15%) |
Sep 07, 2005 | 20.97 | 21.00 | 20.74 | 20.84 | 1,831,500 | -0.17(-0.79%) |
Sep 06, 2005 | 20.64 | 21.07 | 20.64 | 21.01 | 2,489,606 | +0.36(+1.73%) |
Sep 02, 2005 | 20.85 | 20.88 | 20.62 | 20.65 | 2,481,003 | -0.11(-0.53%) |
Sep 01, 2005 | 20.93 | 21.07 | 20.72 | 20.76 | 3,349,866 | -0.26(-1.23%) |
Aug 31, 2005 | 20.99 | 21.05 | 20.72 | 21.02 | 2,685,690 | +0.02(+0.09%) |
Aug 30, 2005 | 20.86 | 21.00 | 20.62 | 21.00 | 3,091,911 | +0.07(+0.35%) |
Aug 29, 2005 | 20.65 | 21.01 | 20.60 | 20.93 | 2,796,609 | +0.27(+1.31%) |
Aug 26, 2005 | 20.93 | 20.94 | 20.62 | 20.65 | 2,895,225 | -0.31(-1.50%) |
Aug 25, 2005 | 20.98 | 21.05 | 20.76 | 20.97 | 2,813,063 | -0.01(-0.03%) |
Aug 24, 2005 | 21.03 | 21.37 | 20.93 | 20.97 | 2,739,267 | -0.03(-0.15%) |
Aug 23, 2005 | 21.02 | 21.15 | 20.93 | 21.01 | 1,981,024 | -0.06(-0.26%) |
Aug 22, 2005 | 21.19 | 21.33 | 20.93 | 21.06 | 2,326,421 | -0.13(-0.61%) |
Aug 19, 2005 | 21.05 | 21.27 | 20.96 | 21.19 | 2,342,041 | +0.01(+0.03%) |
Aug 18, 2005 | 21.18 | 21.32 | 21.02 | 21.18 | 1,448,012 | -0.11(-0.52%) |
Aug 17, 2005 | 21.30 | 21.44 | 21.11 | 21.30 | 1,822,588 | -0.03(-0.14%) |
Aug 16, 2005 | 21.45 | 21.50 | 21.29 | 21.33 | 2,235,011 | -0.14(-0.66%) |
Aug 15, 2005 | 21.31 | 21.52 | 21.25 | 21.47 | 1,468,744 | +0.06(+0.26%) |
Aug 12, 2005 | 21.28 | 21.46 | 21.26 | 21.41 | 2,399,870 | +0.11(+0.52%) |
Aug 11, 2005 | 21.20 | 21.37 | 21.15 | 21.30 | 2,271,875 | +0.17(+0.82%) |
Aug 10, 2005 | 21.38 | 21.63 | 21.02 | 21.13 | 3,509,387 | -0.18(-0.84%) |
Aug 09, 2005 | 21.43 | 21.45 | 21.20 | 21.31 | 1,780,277 | -0.02(-0.12%) |
Aug 08, 2005 | 21.38 | 21.47 | 21.23 | 21.33 | 2,083,015 | -0.01(-0.03%) |
Aug 05, 2005 | 21.42 | 21.51 | 21.26 | 21.34 | 1,729,043 | -0.10(-0.46%) |
Aug 04, 2005 | 21.57 | 21.70 | 21.34 | 21.44 | 2,721,976 | -0.27(-1.25%) |
Aug 03, 2005 | 21.44 | 21.72 | 21.19 | 21.71 | 5,243,645 | +0.13(+0.60%) |
Aug 02, 2005 | 21.42 | 21.63 | 21.33 | 21.58 | 2,092,458 | +0.11(+0.52%) |
Aug 01, 2005 | 21.42 | 21.61 | 21.39 | 21.47 | 2,525,508 | -0.03(-0.14%) |
Jul 29, 2005 | 21.66 | 21.78 | 21.45 | 21.50 | 3,313,949 | -0.10(-0.48%) |
Jul 28, 2005 | 21.50 | 21.68 | 21.31 | 21.60 | 2,574,384 | +0.14(+0.66%) |
Jul 27, 2005 | 21.42 | 21.49 | 21.26 | 21.46 | 2,271,449 | +0.01(+0.03%) |
Jul 26, 2005 | 21.31 | 21.50 | 21.15 | 21.46 | 2,614,477 | +0.11(+0.52%) |
Jul 25, 2005 | 21.46 | 21.56 | 21.15 | 21.34 | 3,008,062 | -0.14(-0.66%) |
Jul 22, 2005 | 21.55 | 21.62 | 21.29 | 21.49 | 3,336,386 | -0.07(-0.31%) |
Jul 21, 2005 | 21.66 | 21.69 | 21.46 | 21.55 | 3,034,500 | -0.07(-0.34%) |
Jul 20, 2005 | 21.41 | 21.70 | 21.41 | 21.63 | 2,925,116 | +0.15(+0.72%) |
Jul 19, 2005 | 21.31 | 21.52 | 21.28 | 21.47 | 2,011,168 | +0.13(+0.61%) |
Jul 18, 2005 | 21.41 | 21.49 | 21.28 | 21.34 | 2,813,537 | -0.06(-0.29%) |
Jul 15, 2005 | 21.46 | 21.57 | 21.38 | 21.41 | 3,212,085 | +0.01(+0.03%) |
Jul 14, 2005 | 21.07 | 21.55 | 21.05 | 21.40 | 4,912,616 | +0.07(+0.35%) |
Jul 13, 2005 | 21.30 | 21.37 | 21.21 | 21.33 | 2,514,938 | +0.02(+0.09%) |
Jul 12, 2005 | 21.19 | 21.41 | 21.17 | 21.31 | 4,180,927 | +0.09(+0.41%) |
Jul 11, 2005 | 21.12 | 21.25 | 20.82 | 21.22 | 4,994,587 | +0.23(+1.09%) |
Jul 08, 2005 | 20.63 | 21.09 | 20.56 | 20.99 | 5,941,128 | +0.25(+1.22%) |
Jul 07, 2005 | 20.32 | 20.83 | 20.26 | 20.74 | 4,600,732 | +0.26(+1.26%) |
Jul 06, 2005 | 20.29 | 20.69 | 20.26 | 20.48 | 5,457,298 | +0.14(+0.70%) |
Jul 05, 2005 | 20.51 | 20.51 | 20.07 | 20.34 | 3,240,564 | +0.18(+0.92%) |
Jul 01, 2005 | 20.15 | 20.30 | 20.01 | 20.16 | 3,594,077 | +0.13(+0.65%) |
Jun 30, 2005 | 20.18 | 20.30 | 20.01 | 20.03 | 4,478,820 | -0.20(-1.00%) |
Jun 29, 2005 | 20.17 | 20.37 | 20.03 | 20.23 | 6,634,495 | -0.10(-0.49%) |
Jun 28, 2005 | 19.37 | 20.77 | 19.34 | 20.33 | 21,585,814 | +1.84(+9.96%) |
Jun 27, 2005 | 18.27 | 18.51 | 18.26 | 18.49 | 4,852,776 | +0.15(+0.84%) |
Jun 24, 2005 | 18.35 | 18.43 | 18.23 | 18.33 | 4,455,465 | -0.01(-0.07%) |
Jun 23, 2005 | 18.63 | 18.68 | 18.23 | 18.35 | 3,644,607 | -0.23(-1.26%) |
Jun 22, 2005 | 18.79 | 18.85 | 18.52 | 18.58 | 3,091,130 | -0.02(-0.10%) |
Jun 21, 2005 | 18.91 | 18.96 | 18.54 | 18.60 | 3,799,477 | -0.34(-1.82%) |
Jun 20, 2005 | 18.70 | 19.00 | 18.68 | 18.94 | 2,157,066 | +0.08(+0.42%) |
Jun 17, 2005 | 18.80 | 19.01 | 18.54 | 18.86 | 5,943,519 | +0.19(+1.02%) |
Jun 16, 2005 | 18.74 | 18.83 | 18.60 | 18.67 | 2,374,708 | -0.07(-0.36%) |
Jun 15, 2005 | 18.84 | 19.03 | 18.62 | 18.74 | 3,344,349 | +0.04(+0.20%) |
Jun 14, 2005 | 18.62 | 18.70 | 18.55 | 18.70 | 2,428,093 | +0.04(+0.20%) |
Jun 13, 2005 | 18.59 | 18.79 | 18.54 | 18.67 | 3,200,216 | +0.12(+0.63%) |
Jun 10, 2005 | 18.70 | 18.79 | 18.48 | 18.55 | 1,828,565 | -0.22(-1.18%) |
Jun 09, 2005 | 18.44 | 18.82 | 18.38 | 18.77 | 3,097,286 | +0.26(+1.43%) |
Jun 08, 2005 | 18.60 | 18.75 | 18.35 | 18.51 | 3,977,576 | -0.09(-0.50%) |
Jun 07, 2005 | 18.55 | 18.73 | 18.49 | 18.60 | 4,672,758 | +0.09(+0.50%) |
Jun 06, 2005 | 18.35 | 18.62 | 18.32 | 18.51 | 3,401,956 | +0.15(+0.84%) |
Jun 03, 2005 | 18.31 | 18.39 | 18.12 | 18.35 | 3,997,319 | +0.12(+0.64%) |
Jun 02, 2005 | 17.86 | 18.28 | 17.76 | 18.23 | 4,682,333 | +0.62(+3.53%) |
Jun 01, 2005 | 17.78 | 18.04 | 17.61 | 17.61 | 4,157,798 | -0.17(-0.97%) |
May 31, 2005 | 18.17 | 18.20 | 17.74 | 17.78 | 5,876,780 | -0.43(-2.37%) |
May 27, 2005 | 18.04 | 18.31 | 17.99 | 18.22 | 2,821,212 | +0.18(+0.99%) |
May 26, 2005 | 18.05 | 18.19 | 17.99 | 18.04 | 4,127,802 | +0.03(+0.17%) |
May 25, 2005 | 18.20 | 18.21 | 17.93 | 18.01 | 2,619,136 | -0.19(-1.05%) |
May 24, 2005 | 18.25 | 18.30 | 18.07 | 18.20 | 3,876,303 | +0.00(+0.00%) |
May 23, 2005 | 18.17 | 18.31 | 17.95 | 18.20 | 5,136,772 | +0.01(+0.07%) |
May 20, 2005 | 18.43 | 18.43 | 17.95 | 18.19 | 4,911,847 | -0.10(-0.57%) |
May 19, 2005 | 18.43 | 18.51 | 18.28 | 18.29 | 3,531,718 | -0.01(-0.03%) |
May 18, 2005 | 18.54 | 18.54 | 18.24 | 18.30 | 5,954,025 | -0.20(-1.07%) |
May 17, 2005 | 18.49 | 18.54 | 18.31 | 18.49 | 3,163,411 | +0.00(+0.00%) |
May 16, 2005 | 18.52 | 18.55 | 18.38 | 18.49 | 1,893,432 | +0.01(+0.07%) |
May 13, 2005 | 18.63 | 18.67 | 18.39 | 18.48 | 3,058,533 | -0.10(-0.53%) |
May 12, 2005 | 18.83 | 18.91 | 18.46 | 18.58 | 1,724,449 | -0.20(-1.08%) |
May 11, 2005 | 18.74 | 18.82 | 18.41 | 18.78 | 2,567,168 | +0.14(+0.73%) |
May 10, 2005 | 18.84 | 18.84 | 18.60 | 18.65 | 2,331,397 | -0.37(-1.94%) |
May 09, 2005 | 19.06 | 19.16 | 18.82 | 19.02 | 2,459,513 | +0.02(+0.10%) |
May 06, 2005 | 18.84 | 19.42 | 18.82 | 19.00 | 3,864,014 | +0.34(+1.82%) |
May 05, 2005 | 18.78 | 18.91 | 18.58 | 18.66 | 2,353,894 | -0.23(-1.21%) |
May 04, 2005 | 18.75 | 18.91 | 18.56 | 18.89 | 2,457,575 | +0.34(+1.83%) |
May 03, 2005 | 18.77 | 18.84 | 18.50 | 18.55 | 3,656,121 | -0.22(-1.18%) |