Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.07 | 24.33 | 24.00 | 24.24 | 2,893,067 | +0.18(+0.76%) |
Jun 29, 2006 | 24.13 | 24.21 | 23.94 | 24.06 | 4,264,426 | +0.03(+0.11%) |
Jun 28, 2006 | 24.23 | 24.32 | 24.00 | 24.03 | 4,126,172 | -0.14(-0.59%) |
Jun 27, 2006 | 24.42 | 24.42 | 23.77 | 24.17 | 4,720,525 | +0.33(+1.40%) |
Jun 26, 2006 | 23.66 | 23.84 | 23.49 | 23.84 | 2,818,964 | +0.25(+1.05%) |
Jun 23, 2006 | 23.46 | 23.69 | 23.38 | 23.59 | 1,582,643 | +0.07(+0.31%) |
Jun 22, 2006 | 23.59 | 23.66 | 23.48 | 23.52 | 2,858,924 | -0.09(-0.36%) |
Jun 21, 2006 | 23.45 | 23.70 | 23.38 | 23.60 | 2,290,753 | +0.18(+0.78%) |
Jun 20, 2006 | 23.13 | 23.55 | 23.13 | 23.42 | 2,952,165 | +0.24(+1.01%) |
Jun 19, 2006 | 23.20 | 23.44 | 23.10 | 23.19 | 3,347,482 | +0.18(+0.77%) |
Jun 16, 2006 | 23.09 | 23.35 | 23.01 | 23.01 | 2,595,125 | -0.16(-0.70%) |
Jun 15, 2006 | 22.96 | 23.19 | 22.95 | 23.17 | 2,445,389 | +0.27(+1.20%) |
Jun 14, 2006 | 22.76 | 22.93 | 22.66 | 22.90 | 2,485,502 | +0.10(+0.43%) |
Jun 13, 2006 | 22.85 | 23.01 | 22.77 | 22.80 | 2,466,976 | -0.01(-0.03%) |
Jun 12, 2006 | 23.02 | 23.18 | 22.81 | 22.81 | 1,932,181 | -0.19(-0.82%) |
Jun 09, 2006 | 22.89 | 23.10 | 22.81 | 23.00 | 2,831,366 | +0.08(+0.34%) |
Jun 08, 2006 | 23.25 | 23.30 | 22.58 | 22.92 | 5,981,496 | -0.40(-1.71%) |
Jun 07, 2006 | 23.59 | 23.81 | 23.30 | 23.32 | 3,722,282 | -0.27(-1.16%) |
Jun 06, 2006 | 23.58 | 23.75 | 23.40 | 23.59 | 2,517,807 | +0.05(+0.22%) |
Jun 05, 2006 | 23.50 | 23.77 | 23.43 | 23.54 | 3,497,065 | +0.06(+0.25%) |
Jun 02, 2006 | 23.28 | 23.53 | 23.09 | 23.48 | 2,517,960 | +0.21(+0.90%) |
Jun 01, 2006 | 23.02 | 23.35 | 22.96 | 23.27 | 2,895,516 | +0.29(+1.25%) |
May 31, 2006 | 22.70 | 23.00 | 22.67 | 22.98 | 2,797,836 | +0.33(+1.47%) |
May 30, 2006 | 22.91 | 22.96 | 22.63 | 22.65 | 2,275,595 | -0.27(-1.20%) |
May 26, 2006 | 22.83 | 22.96 | 22.66 | 22.93 | 2,226,296 | +0.12(+0.54%) |
May 25, 2006 | 22.55 | 22.86 | 22.51 | 22.80 | 3,724,885 | +0.24(+1.04%) |
May 24, 2006 | 21.95 | 22.80 | 21.90 | 22.57 | 4,429,626 | +0.50(+2.25%) |
May 23, 2006 | 21.91 | 22.23 | 21.88 | 22.07 | 5,123,191 | +0.03(+0.12%) |
May 22, 2006 | 21.59 | 22.09 | 20.98 | 22.04 | 6,633,416 | +0.72(+3.37%) |
May 19, 2006 | 21.42 | 21.46 | 21.25 | 21.33 | 1,919,627 | -0.06(-0.27%) |
May 18, 2006 | 21.38 | 21.54 | 21.34 | 21.38 | 1,531,506 | -0.01(-0.03%) |
May 17, 2006 | 21.42 | 21.55 | 21.33 | 21.39 | 1,628,881 | -0.09(-0.43%) |
May 16, 2006 | 21.39 | 21.55 | 21.31 | 21.48 | 2,386,596 | +0.13(+0.61%) |
May 15, 2006 | 21.29 | 21.40 | 21.27 | 21.35 | 1,960,812 | +0.06(+0.28%) |
May 12, 2006 | 21.39 | 21.50 | 21.23 | 21.29 | 1,943,664 | -0.10(-0.49%) |
May 11, 2006 | 21.44 | 21.50 | 21.30 | 21.40 | 1,068,977 | -0.08(-0.40%) |
May 10, 2006 | 21.29 | 21.50 | 21.29 | 21.48 | 1,543,755 | +0.01(+0.06%) |
May 09, 2006 | 21.50 | 21.52 | 21.39 | 21.47 | 1,106,641 | -0.03(-0.12%) |
May 08, 2006 | 21.40 | 21.53 | 21.40 | 21.50 | 1,516,502 | +0.05(+0.24%) |
May 05, 2006 | 21.27 | 21.49 | 21.21 | 21.44 | 1,302,768 | +0.20(+0.95%) |
May 04, 2006 | 21.19 | 21.27 | 21.14 | 21.24 | 940,216 | +0.04(+0.18%) |
May 03, 2006 | 21.36 | 21.36 | 21.14 | 21.20 | 1,058,719 | -0.12(-0.58%) |
May 02, 2006 | 21.31 | 21.46 | 21.16 | 21.33 | 1,795,918 | +0.08(+0.37%) |
May 01, 2006 | 21.03 | 21.33 | 20.99 | 21.25 | 1,323,590 | +0.25(+1.21%) |
Apr 28, 2006 | 21.05 | 21.11 | 20.95 | 20.99 | 1,009,725 | -0.03(-0.16%) |
Apr 27, 2006 | 20.90 | 21.08 | 20.86 | 21.02 | 1,623,522 | +0.03(+0.12%) |
Apr 26, 2006 | 20.35 | 21.02 | 20.35 | 21.00 | 1,485,575 | +0.05(+0.22%) |
Apr 25, 2006 | 20.92 | 21.05 | 20.84 | 20.95 | 1,443,471 | +0.02(+0.09%) |
Apr 24, 2006 | 21.03 | 21.09 | 20.93 | 20.93 | 1,726,562 | -0.16(-0.77%) |
Apr 21, 2006 | 21.13 | 21.16 | 20.98 | 21.10 | 1,117,511 | +0.05(+0.22%) |
Apr 20, 2006 | 21.14 | 21.23 | 21.02 | 21.05 | 1,078,163 | -0.09(-0.40%) |
Apr 19, 2006 | 20.89 | 21.17 | 20.88 | 21.14 | 1,016,768 | +0.18(+0.87%) |
Apr 18, 2006 | 20.97 | 21.01 | 20.78 | 20.95 | 935,163 | +0.01(+0.03%) |
Apr 17, 2006 | 20.87 | 21.03 | 20.84 | 20.95 | 641,815 | +0.03(+0.16%) |
Apr 13, 2006 | 21.03 | 21.16 | 20.89 | 20.91 | 874,074 | -0.12(-0.56%) |
Apr 12, 2006 | 20.86 | 21.11 | 20.82 | 21.03 | 1,597,801 | +0.23(+1.10%) |
Apr 11, 2006 | 20.76 | 20.91 | 20.63 | 20.80 | 1,336,910 | +0.04(+0.19%) |
Apr 10, 2006 | 20.71 | 20.80 | 20.61 | 20.76 | 880,658 | +0.04(+0.19%) |
Apr 07, 2006 | 21.00 | 21.10 | 20.69 | 20.72 | 1,166,811 | -0.36(-1.70%) |
Apr 06, 2006 | 21.01 | 21.10 | 20.89 | 21.08 | 1,362,172 | -0.04(-0.19%) |
Apr 05, 2006 | 21.23 | 21.29 | 21.09 | 21.12 | 1,576,366 | -0.06(-0.28%) |
Apr 04, 2006 | 21.21 | 21.32 | 21.15 | 21.18 | 1,252,396 | -0.14(-0.67%) |
Apr 03, 2006 | 21.31 | 21.38 | 21.25 | 21.33 | 944,809 | +0.16(+0.77%) |
Mar 31, 2006 | 21.16 | 21.23 | 21.05 | 21.16 | 1,465,212 | +0.05(+0.22%) |
Mar 30, 2006 | 21.21 | 21.28 | 21.06 | 21.12 | 931,642 | -0.14(-0.68%) |
Mar 29, 2006 | 20.90 | 21.34 | 20.82 | 21.26 | 1,480,063 | +0.35(+1.69%) |
Mar 28, 2006 | 20.96 | 21.06 | 20.87 | 20.91 | 715,305 | -0.10(-0.50%) |
Mar 27, 2006 | 21.22 | 21.27 | 20.91 | 21.01 | 971,143 | -0.27(-1.26%) |
Mar 24, 2006 | 21.04 | 21.33 | 20.85 | 21.28 | 5,846,304 | +0.24(+1.15%) |
Mar 23, 2006 | 21.09 | 21.09 | 20.89 | 21.04 | 2,024,810 | -0.05(-0.25%) |
Mar 22, 2006 | 20.87 | 21.10 | 20.80 | 21.09 | 2,075,334 | +0.25(+1.22%) |
Mar 21, 2006 | 20.97 | 20.97 | 20.84 | 20.84 | 901,633 | -0.10(-0.50%) |
Mar 20, 2006 | 21.06 | 21.09 | 20.91 | 20.94 | 990,740 | -0.16(-0.74%) |
Mar 17, 2006 | 21.03 | 21.13 | 20.95 | 21.10 | 1,216,876 | +0.14(+0.65%) |
Mar 16, 2006 | 20.84 | 20.98 | 20.82 | 20.96 | 2,017,920 | +0.09(+0.44%) |
Mar 15, 2006 | 21.03 | 21.08 | 20.75 | 20.87 | 1,348,546 | -0.14(-0.65%) |
Mar 14, 2006 | 20.69 | 21.03 | 20.58 | 21.01 | 1,667,770 | +0.31(+1.48%) |
Mar 13, 2006 | 20.90 | 20.90 | 20.69 | 20.70 | 1,931,875 | -0.20(-0.97%) |
Mar 10, 2006 | 20.77 | 20.91 | 20.74 | 20.90 | 1,279,496 | +0.13(+0.63%) |
Mar 09, 2006 | 20.54 | 20.78 | 20.54 | 20.77 | 1,287,151 | +0.23(+1.11%) |
Mar 08, 2006 | 20.38 | 20.64 | 20.34 | 20.54 | 1,823,324 | +0.16(+0.77%) |
Mar 07, 2006 | 20.24 | 20.41 | 20.14 | 20.38 | 1,203,403 | +0.15(+0.74%) |
Mar 06, 2006 | 20.21 | 20.28 | 20.08 | 20.23 | 1,085,665 | -0.01(-0.03%) |
Mar 03, 2006 | 20.23 | 20.30 | 20.15 | 20.24 | 1,464,753 | -0.03(-0.13%) |
Mar 02, 2006 | 20.21 | 20.29 | 20.10 | 20.27 | 1,810,769 | -0.01(-0.03%) |
Mar 01, 2006 | 20.34 | 20.34 | 20.18 | 20.27 | 1,176,303 | -0.06(-0.29%) |
Feb 28, 2006 | 20.27 | 20.35 | 20.08 | 20.33 | 2,192,153 | +0.06(+0.29%) |
Feb 27, 2006 | 20.25 | 20.42 | 20.17 | 20.27 | 1,559,831 | -0.07(-0.35%) |
Feb 24, 2006 | 20.29 | 20.35 | 20.18 | 20.35 | 1,564,424 | +0.10(+0.48%) |
Feb 23, 2006 | 20.35 | 20.35 | 20.19 | 20.25 | 1,984,390 | +0.03(+0.13%) |
Feb 22, 2006 | 19.86 | 20.24 | 19.86 | 20.22 | 2,291,518 | +0.36(+1.81%) |
Feb 21, 2006 | 20.01 | 20.09 | 19.78 | 19.86 | 1,895,130 | -0.16(-0.78%) |
Feb 17, 2006 | 19.92 | 20.26 | 19.80 | 20.02 | 3,458,942 | +0.10(+0.49%) |
Feb 16, 2006 | 19.57 | 19.92 | 19.50 | 19.92 | 2,028,944 | +0.40(+2.04%) |
Feb 15, 2006 | 19.54 | 19.60 | 19.27 | 19.52 | 1,564,883 | -0.03(-0.17%) |
Feb 14, 2006 | 19.25 | 19.57 | 19.25 | 19.56 | 1,527,066 | +0.32(+1.66%) |
Feb 13, 2006 | 19.12 | 19.31 | 19.05 | 19.24 | 1,340,125 | +0.12(+0.65%) |
Feb 10, 2006 | 18.93 | 19.17 | 18.93 | 19.11 | 1,208,302 | +0.10(+0.55%) |
Feb 09, 2006 | 19.05 | 19.09 | 18.86 | 19.01 | 2,368,224 | -0.03(-0.17%) |
Feb 08, 2006 | 19.14 | 19.14 | 18.99 | 19.04 | 1,765,297 | -0.07(-0.34%) |
Feb 07, 2006 | 19.29 | 19.37 | 19.09 | 19.10 | 1,992,198 | -0.23(-1.18%) |
Feb 06, 2006 | 19.33 | 19.43 | 19.31 | 19.33 | 920,465 | -0.07(-0.37%) |
Feb 03, 2006 | 19.39 | 19.50 | 19.32 | 19.41 | 1,254,846 | -0.08(-0.44%) |
Feb 02, 2006 | 19.54 | 19.66 | 19.44 | 19.49 | 1,235,861 | -0.13(-0.67%) |
Feb 01, 2006 | 19.50 | 19.65 | 19.46 | 19.62 | 2,293,509 | +0.07(+0.37%) |
Jan 31, 2006 | 19.59 | 19.65 | 19.48 | 19.55 | 1,804,339 | -0.07(-0.37%) |
Jan 30, 2006 | 19.57 | 19.63 | 19.40 | 19.62 | 1,327,724 | +0.03(+0.13%) |
Jan 27, 2006 | 19.57 | 19.64 | 19.53 | 19.59 | 2,841,011 | -0.01(-0.07%) |
Jan 26, 2006 | 19.65 | 19.75 | 19.52 | 19.61 | 1,439,184 | -0.02(-0.10%) |
Jan 25, 2006 | 19.72 | 19.75 | 19.51 | 19.63 | 983,544 | -0.10(-0.50%) |
Jan 24, 2006 | 19.76 | 19.84 | 19.68 | 19.73 | 1,330,020 | -0.05(-0.26%) |
Jan 23, 2006 | 19.86 | 19.88 | 19.65 | 19.78 | 1,386,363 | -0.08(-0.39%) |
Jan 20, 2006 | 19.86 | 19.91 | 19.79 | 19.86 | 2,742,565 | +0.00(+0.00%) |
Jan 19, 2006 | 19.82 | 19.87 | 19.77 | 19.86 | 965,784 | +0.07(+0.33%) |
Jan 18, 2006 | 19.78 | 19.87 | 19.71 | 19.79 | 818,038 | -0.04(-0.20%) |
Jan 17, 2006 | 19.74 | 19.86 | 19.68 | 19.83 | 959,813 | -0.05(-0.23%) |
Jan 13, 2006 | 20.38 | 20.38 | 19.79 | 19.88 | 1,351,455 | +0.08(+0.43%) |
Jan 12, 2006 | 19.54 | 19.83 | 19.54 | 19.79 | 1,220,397 | +0.15(+0.76%) |
Jan 11, 2006 | 19.92 | 19.92 | 19.57 | 19.64 | 1,454,801 | -0.25(-1.25%) |
Jan 10, 2006 | 19.84 | 19.92 | 19.80 | 19.89 | 1,195,288 | +0.02(+0.10%) |
Jan 09, 2006 | 19.76 | 19.89 | 19.75 | 19.87 | 1,433,672 | +0.08(+0.40%) |
Jan 06, 2006 | 19.73 | 19.84 | 19.72 | 19.79 | 1,939,071 | +0.12(+0.60%) |
Jan 05, 2006 | 19.54 | 19.67 | 19.50 | 19.67 | 2,626,971 | +0.16(+0.80%) |
Jan 04, 2006 | 19.56 | 19.63 | 19.50 | 19.52 | 835,645 | -0.08(-0.40%) |
Jan 03, 2006 | 19.53 | 19.62 | 19.39 | 19.59 | 1,385,444 | +0.15(+0.77%) |
Dec 30, 2005 | 19.58 | 19.66 | 19.42 | 19.44 | 1,039,121 | -0.20(-1.00%) |
Dec 29, 2005 | 19.67 | 19.73 | 19.62 | 19.64 | 1,030,394 | +0.01(+0.07%) |
Dec 28, 2005 | 19.69 | 19.73 | 19.63 | 19.63 | 941,134 | -0.12(-0.63%) |
Dec 27, 2005 | 19.80 | 19.89 | 19.69 | 19.75 | 1,091,177 | -0.07(-0.36%) |
Dec 23, 2005 | 19.82 | 19.84 | 19.67 | 19.82 | 912,810 | +0.05(+0.26%) |
Dec 22, 2005 | 19.77 | 19.85 | 19.74 | 19.77 | 826,459 | -0.01(-0.03%) |
Dec 21, 2005 | 19.77 | 19.86 | 19.73 | 19.78 | 811,608 | +0.01(+0.07%) |
Dec 20, 2005 | 19.78 | 19.86 | 19.71 | 19.76 | 863,510 | -0.05(-0.23%) |
Dec 19, 2005 | 19.79 | 19.86 | 19.71 | 19.81 | 1,220,551 | +0.01(+0.07%) |
Dec 16, 2005 | 19.86 | 19.93 | 19.76 | 19.80 | 1,297,103 | +0.01(+0.07%) |
Dec 15, 2005 | 19.78 | 19.81 | 19.68 | 19.78 | 1,533,344 | +0.02(+0.10%) |
Dec 14, 2005 | 19.64 | 19.83 | 19.57 | 19.76 | 1,724,878 | +0.12(+0.63%) |
Dec 13, 2005 | 19.59 | 19.74 | 19.50 | 19.64 | 1,174,466 | +0.02(+0.10%) |
Dec 12, 2005 | 19.56 | 19.65 | 19.44 | 19.62 | 1,330,174 | +0.12(+0.60%) |
Dec 09, 2005 | 19.37 | 19.55 | 19.37 | 19.50 | 949,555 | +0.13(+0.67%) |
Dec 08, 2005 | 19.42 | 19.52 | 19.30 | 19.37 | 1,087,349 | -0.11(-0.57%) |
Dec 07, 2005 | 19.56 | 19.66 | 19.42 | 19.48 | 1,284,395 | -0.18(-0.93%) |
Dec 06, 2005 | 19.86 | 19.95 | 19.54 | 19.67 | 1,394,478 | -0.23(-1.15%) |
Dec 05, 2005 | 19.82 | 19.92 | 19.77 | 19.89 | 1,324,968 | +0.01(+0.03%) |
Dec 02, 2005 | 19.84 | 19.93 | 19.23 | 19.89 | 1,022,739 | -0.02(-0.10%) |
Dec 01, 2005 | 19.73 | 19.96 | 19.73 | 19.91 | 2,653,611 | +0.18(+0.89%) |
Nov 30, 2005 | 19.95 | 20.01 | 19.73 | 19.73 | 1,577,591 | -0.15(-0.76%) |
Nov 29, 2005 | 20.07 | 20.16 | 19.84 | 19.88 | 2,061,708 | -0.27(-1.36%) |
Nov 28, 2005 | 20.26 | 20.31 | 20.12 | 20.16 | 942,053 | -0.13(-0.64%) |
Nov 25, 2005 | 20.40 | 20.44 | 20.27 | 20.29 | 617,165 | -0.05(-0.26%) |
Nov 23, 2005 | 20.15 | 20.44 | 20.15 | 20.34 | 1,518,339 | +0.14(+0.68%) |
Nov 22, 2005 | 20.18 | 20.42 | 20.14 | 20.20 | 2,937,773 | -0.03(-0.13%) |
Nov 21, 2005 | 19.63 | 20.28 | 19.54 | 20.23 | 4,256,618 | +0.83(+4.28%) |
Nov 18, 2005 | 19.40 | 19.41 | 19.15 | 19.40 | 1,624,135 | +0.16(+0.85%) |
Nov 17, 2005 | 19.12 | 19.28 | 19.07 | 19.24 | 1,035,447 | +0.18(+0.96%) |
Nov 16, 2005 | 19.16 | 19.16 | 18.98 | 19.05 | 1,136,496 | -0.08(-0.44%) |
Nov 15, 2005 | 19.22 | 19.31 | 19.01 | 19.14 | 997,477 | -0.12(-0.64%) |
Nov 14, 2005 | 19.27 | 19.33 | 19.18 | 19.26 | 481,667 | +0.02(+0.10%) |
Nov 11, 2005 | 19.26 | 19.28 | 19.12 | 19.24 | 473,246 | -0.03(-0.14%) |
Nov 10, 2005 | 19.00 | 19.31 | 19.00 | 19.27 | 1,191,767 | +0.30(+1.58%) |
Nov 09, 2005 | 19.03 | 19.06 | 18.91 | 18.97 | 1,686,754 | -0.06(-0.31%) |
Nov 08, 2005 | 19.01 | 19.11 | 18.94 | 19.03 | 738,883 | -0.02(-0.10%) |
Nov 07, 2005 | 19.01 | 19.16 | 19.03 | 19.05 | 576,439 | +0.03(+0.17%) |
Nov 04, 2005 | 19.08 | 19.12 | 18.99 | 19.01 | 936,694 | -0.07(-0.34%) |
Nov 03, 2005 | 18.94 | 19.16 | 18.48 | 19.08 | 649,470 | +0.03(+0.17%) |
Nov 02, 2005 | 19.02 | 19.25 | 19.02 | 19.05 | 1,345,943 | -0.03(-0.17%) |
Nov 01, 2005 | 18.96 | 19.14 | 18.95 | 19.08 | 1,256,836 | +0.07(+0.38%) |
Oct 31, 2005 | 19.07 | 19.10 | 18.82 | 19.01 | 1,569,017 | +0.01(+0.03%) |
Oct 28, 2005 | 18.66 | 19.00 | 18.66 | 19.00 | 1,964,486 | +0.42(+2.25%) |
Oct 27, 2005 | 18.50 | 18.66 | 18.48 | 18.58 | 1,566,261 | -0.05(-0.28%) |
Oct 26, 2005 | 18.80 | 18.84 | 18.62 | 18.63 | 2,033,384 | -0.18(-0.94%) |
Oct 25, 2005 | 18.89 | 18.94 | 18.68 | 18.81 | 877,137 | -0.10(-0.52%) |
Oct 24, 2005 | 18.84 | 18.94 | 18.78 | 18.91 | 794,307 | +0.12(+0.66%) |
Oct 21, 2005 | 18.84 | 18.90 | 18.65 | 18.78 | 1,459,700 | +0.01(+0.03%) |
Oct 20, 2005 | 18.91 | 18.95 | 18.69 | 18.78 | 2,647,793 | -0.18(-0.96%) |
Oct 19, 2005 | 18.81 | 18.96 | 18.58 | 18.96 | 1,524,617 | +0.07(+0.38%) |
Oct 18, 2005 | 18.90 | 19.00 | 18.89 | 18.89 | 1,491,087 | +0.00(+0.00%) |
Oct 17, 2005 | 18.76 | 18.92 | 18.73 | 18.89 | 2,002,763 | +0.13(+0.70%) |
Oct 14, 2005 | 18.85 | 18.87 | 18.65 | 18.76 | 1,768,972 | -0.08(-0.45%) |
Oct 13, 2005 | 18.83 | 18.97 | 18.71 | 18.84 | 1,591,370 | +0.01(+0.03%) |
Oct 12, 2005 | 18.76 | 19.01 | 18.76 | 18.84 | 1,383,913 | +0.01(+0.04%) |
Oct 11, 2005 | 18.94 | 18.98 | 18.77 | 18.83 | 1,050,298 | -0.08(-0.41%) |
Oct 10, 2005 | 18.90 | 19.04 | 18.88 | 18.91 | 1,532,578 | -0.01(-0.07%) |
Oct 07, 2005 | 19.02 | 19.09 | 18.78 | 18.92 | 1,758,867 | -0.10(-0.52%) |
Oct 06, 2005 | 19.15 | 19.18 | 18.90 | 19.02 | 1,501,498 | -0.14(-0.75%) |
Oct 05, 2005 | 19.37 | 19.45 | 19.16 | 19.16 | 985,994 | -0.21(-1.08%) |
Oct 04, 2005 | 19.41 | 19.55 | 19.37 | 19.37 | 1,244,435 | +0.01(+0.03%) |
Oct 03, 2005 | 19.33 | 19.42 | 19.27 | 19.37 | 1,502,569 | -0.07(-0.34%) |
Sep 30, 2005 | 19.37 | 19.50 | 19.30 | 19.43 | 1,087,196 | +0.07(+0.34%) |
Sep 29, 2005 | 19.33 | 19.37 | 19.13 | 19.37 | 2,414,614 | +0.04(+0.20%) |
Sep 28, 2005 | 19.17 | 19.42 | 19.17 | 19.33 | 2,637,841 | +0.14(+0.75%) |
Sep 27, 2005 | 19.12 | 19.23 | 19.07 | 19.18 | 1,600,250 | +0.07(+0.38%) |
Sep 26, 2005 | 19.11 | 19.25 | 19.05 | 19.11 | 1,005,898 | +0.08(+0.41%) |
Sep 23, 2005 | 19.03 | 19.20 | 18.97 | 19.03 | 2,351,229 | -0.12(-0.65%) |
Sep 22, 2005 | 19.13 | 19.24 | 19.01 | 19.16 | 2,096,616 | -0.03(-0.14%) |
Sep 21, 2005 | 19.40 | 19.42 | 19.12 | 19.18 | 2,414,308 | -0.22(-1.11%) |
Sep 20, 2005 | 19.52 | 19.56 | 19.24 | 19.40 | 2,969,619 | -0.16(-0.83%) |
Sep 19, 2005 | 19.56 | 19.63 | 19.46 | 19.56 | 3,815,676 | -0.03(-0.13%) |
Sep 16, 2005 | 19.53 | 19.74 | 19.27 | 19.59 | 19,677,480 | -0.03(-0.17%) |
Sep 15, 2005 | 19.73 | 19.76 | 19.54 | 19.62 | 2,620,540 | -0.12(-0.63%) |
Sep 14, 2005 | 20.25 | 20.28 | 19.56 | 19.74 | 8,203,964 | -0.44(-2.17%) |
Sep 13, 2005 | 20.08 | 20.25 | 19.77 | 20.18 | 4,021,908 | -0.06(-0.29%) |
Sep 12, 2005 | 20.25 | 20.55 | 20.12 | 20.24 | 5,638,847 | -0.07(-0.32%) |
Sep 09, 2005 | 19.73 | 20.31 | 19.71 | 20.31 | 3,302,622 | +0.59(+3.02%) |
Sep 08, 2005 | 19.59 | 19.76 | 19.56 | 19.71 | 1,904,469 | -0.01(-0.03%) |
Sep 07, 2005 | 19.67 | 19.74 | 19.62 | 19.72 | 1,296,491 | +0.05(+0.23%) |
Sep 06, 2005 | 19.64 | 19.73 | 19.63 | 19.67 | 1,773,106 | +0.07(+0.33%) |
Sep 02, 2005 | 19.61 | 19.72 | 19.54 | 19.61 | 1,107,865 | +0.01(+0.07%) |
Sep 01, 2005 | 19.20 | 19.71 | 19.18 | 19.59 | 3,012,489 | +0.39(+2.04%) |
Aug 31, 2005 | 19.10 | 19.23 | 18.85 | 19.20 | 2,148,365 | +0.10(+0.51%) |
Aug 30, 2005 | 19.14 | 19.26 | 19.03 | 19.10 | 2,009,959 | -0.12(-0.61%) |
Aug 29, 2005 | 19.12 | 19.29 | 18.98 | 19.22 | 1,319,303 | +0.10(+0.51%) |
Aug 26, 2005 | 19.18 | 19.26 | 19.12 | 19.12 | 1,024,576 | -0.14(-0.71%) |
Aug 25, 2005 | 19.36 | 19.43 | 19.22 | 19.26 | 1,260,970 | -0.08(-0.41%) |
Aug 24, 2005 | 19.54 | 19.57 | 19.32 | 19.34 | 1,193,298 | -0.20(-1.00%) |
Aug 23, 2005 | 19.85 | 19.87 | 19.54 | 19.54 | 2,030,015 | -0.33(-1.68%) |
Aug 22, 2005 | 19.80 | 19.89 | 19.71 | 19.87 | 906,839 | +0.10(+0.53%) |
Aug 19, 2005 | 19.83 | 19.91 | 19.76 | 19.76 | 748,222 | +0.00(+0.00%) |
Aug 18, 2005 | 19.79 | 19.82 | 19.67 | 19.76 | 994,415 | -0.08(-0.40%) |
Aug 17, 2005 | 19.71 | 19.89 | 19.63 | 19.84 | 838,248 | +0.07(+0.36%) |
Aug 16, 2005 | 19.92 | 19.93 | 19.73 | 19.77 | 1,081,685 | -0.13(-0.66%) |
Aug 15, 2005 | 19.92 | 19.93 | 19.74 | 19.90 | 912,351 | -0.02(-0.10%) |
Aug 12, 2005 | 19.97 | 20.01 | 19.78 | 19.92 | 765,217 | -0.08(-0.39%) |
Aug 11, 2005 | 19.92 | 20.02 | 19.88 | 20.00 | 567,253 | +0.08(+0.39%) |
Aug 10, 2005 | 20.00 | 20.08 | 19.89 | 19.92 | 889,385 | +0.00(+0.00%) |
Aug 09, 2005 | 19.99 | 20.04 | 19.84 | 19.92 | 931,642 | -0.01(-0.03%) |
Aug 08, 2005 | 19.89 | 19.95 | 19.82 | 19.93 | 708,262 | +0.07(+0.33%) |
Aug 05, 2005 | 19.89 | 19.93 | 19.77 | 19.86 | 844,066 | -0.07(-0.36%) |
Aug 04, 2005 | 20.04 | 20.04 | 19.86 | 19.93 | 632,935 | -0.12(-0.59%) |
Aug 03, 2005 | 20.03 | 20.10 | 19.95 | 20.05 | 857,845 | +0.00(+0.00%) |
Aug 02, 2005 | 20.10 | 20.11 | 19.99 | 20.05 | 720,664 | -0.01(-0.07%) |
Aug 01, 2005 | 20.12 | 20.18 | 19.99 | 20.06 | 1,014,931 | -0.08(-0.42%) |
Jul 29, 2005 | 20.29 | 20.37 | 20.14 | 20.15 | 747,457 | -0.14(-0.71%) |
Jul 28, 2005 | 20.12 | 20.40 | 20.12 | 20.29 | 1,029,170 | +0.20(+1.01%) |
Jul 27, 2005 | 19.95 | 20.12 | 19.86 | 20.09 | 879,127 | +0.16(+0.79%) |
Jul 26, 2005 | 20.05 | 20.22 | 19.89 | 19.93 | 1,569,936 | -0.03(-0.13%) |
Jul 25, 2005 | 20.06 | 20.08 | 19.93 | 19.96 | 1,104,191 | -0.10(-0.49%) |
Jul 22, 2005 | 19.93 | 20.10 | 19.91 | 20.06 | 1,056,575 | +0.07(+0.36%) |
Jul 21, 2005 | 20.06 | 20.14 | 19.92 | 19.99 | 713,774 | -0.12(-0.58%) |
Jul 20, 2005 | 20.02 | 20.13 | 19.87 | 20.10 | 947,718 | +0.02(+0.10%) |
Jul 19, 2005 | 20.12 | 20.14 | 19.99 | 20.08 | 633,853 | +0.03(+0.16%) |
Jul 18, 2005 | 19.54 | 20.12 | 19.50 | 20.05 | 1,149,816 | -0.07(-0.36%) |
Jul 15, 2005 | 20.05 | 20.16 | 20.04 | 20.12 | 664,321 | +0.05(+0.23%) |
Jul 14, 2005 | 20.02 | 20.15 | 19.97 | 20.08 | 863,510 | +0.14(+0.72%) |
Jul 13, 2005 | 19.77 | 19.95 | 19.76 | 19.93 | 839,932 | +0.14(+0.69%) |
Jul 12, 2005 | 19.79 | 19.87 | 19.74 | 19.80 | 1,353,752 | -0.02(-0.10%) |
Jul 11, 2005 | 19.95 | 19.95 | 19.69 | 19.82 | 2,146,528 | -0.11(-0.56%) |
Jul 08, 2005 | 19.74 | 19.99 | 19.66 | 19.93 | 863,204 | +0.18(+0.93%) |
Jul 07, 2005 | 19.54 | 19.76 | 19.41 | 19.74 | 1,405,654 | -0.24(-1.21%) |
Jul 06, 2005 | 20.18 | 20.25 | 19.88 | 19.99 | 1,159,921 | -0.21(-1.03%) |
Jul 05, 2005 | 20.12 | 20.24 | 19.98 | 20.20 | 756,184 | +0.07(+0.32%) |