Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.89 | 25.04 | 24.78 | 25.03 | 1,866,252 | +0.15(+0.61%) |
Jun 29, 2006 | 24.17 | 24.91 | 24.17 | 24.87 | 1,977,844 | +0.87(+3.63%) |
Jun 28, 2006 | 23.97 | 24.05 | 23.68 | 24.00 | 896,686 | +0.13(+0.55%) |
Jun 27, 2006 | 23.81 | 24.07 | 23.81 | 23.87 | 1,858,747 | -0.01(-0.04%) |
Jun 26, 2006 | 23.74 | 23.93 | 23.60 | 23.88 | 1,304,342 | +0.12(+0.49%) |
Jun 23, 2006 | 23.77 | 24.03 | 23.60 | 23.77 | 1,319,353 | -0.13(-0.55%) |
Jun 22, 2006 | 23.71 | 23.95 | 23.50 | 23.90 | 2,231,445 | +0.07(+0.28%) |
Jun 21, 2006 | 23.16 | 23.91 | 23.16 | 23.83 | 2,163,502 | +0.64(+2.75%) |
Jun 20, 2006 | 23.16 | 23.37 | 22.98 | 23.19 | 1,611,862 | +0.01(+0.02%) |
Jun 19, 2006 | 23.29 | 23.38 | 23.05 | 23.19 | 1,715,159 | -0.04(-0.17%) |
Jun 16, 2006 | 23.19 | 23.36 | 23.02 | 23.23 | 1,784,682 | -0.09(-0.37%) |
Jun 15, 2006 | 22.98 | 23.32 | 22.92 | 23.32 | 2,489,390 | +0.48(+2.08%) |
Jun 14, 2006 | 22.86 | 23.13 | 22.57 | 22.84 | 2,840,362 | -0.06(-0.27%) |
Jun 13, 2006 | 22.75 | 23.19 | 22.39 | 22.90 | 2,474,182 | +0.11(+0.49%) |
Jun 12, 2006 | 23.29 | 23.34 | 22.79 | 22.79 | 1,179,912 | -0.43(-1.83%) |
Jun 09, 2006 | 23.18 | 23.49 | 23.14 | 23.21 | 1,475,977 | +0.03(+0.13%) |
Jun 08, 2006 | 23.47 | 23.54 | 22.61 | 23.18 | 4,551,966 | -0.43(-1.80%) |
Jun 07, 2006 | 23.86 | 23.98 | 23.59 | 23.61 | 2,095,164 | -0.21(-0.87%) |
Jun 06, 2006 | 24.30 | 24.39 | 23.65 | 23.82 | 3,059,201 | -0.45(-1.84%) |
Jun 05, 2006 | 24.86 | 24.98 | 24.23 | 24.26 | 1,471,434 | -0.63(-2.52%) |
Jun 02, 2006 | 24.89 | 24.94 | 24.53 | 24.89 | 1,321,130 | +0.05(+0.20%) |
Jun 01, 2006 | 24.71 | 24.87 | 24.54 | 24.84 | 1,757,030 | +0.11(+0.45%) |
May 31, 2006 | 24.59 | 24.82 | 24.41 | 24.73 | 3,187,186 | +0.15(+0.60%) |
May 30, 2006 | 24.75 | 24.78 | 24.47 | 24.58 | 2,954,916 | -0.18(-0.74%) |
May 26, 2006 | 24.56 | 24.80 | 24.35 | 24.76 | 1,574,336 | +0.16(+0.66%) |
May 25, 2006 | 24.58 | 24.64 | 24.05 | 24.60 | 2,919,562 | +0.13(+0.52%) |
May 24, 2006 | 24.23 | 24.55 | 24.07 | 24.48 | 3,424,195 | +0.28(+1.15%) |
May 23, 2006 | 24.28 | 24.56 | 24.19 | 24.20 | 1,633,588 | +0.01(+0.04%) |
May 22, 2006 | 24.45 | 24.65 | 23.97 | 24.19 | 2,439,223 | -0.46(-1.85%) |
May 19, 2006 | 24.60 | 24.74 | 24.32 | 24.64 | 2,420,657 | +0.17(+0.68%) |
May 18, 2006 | 24.64 | 25.05 | 24.45 | 24.48 | 2,256,726 | -0.17(-0.68%) |
May 17, 2006 | 25.12 | 25.30 | 24.45 | 24.64 | 1,813,518 | -0.70(-2.78%) |
May 16, 2006 | 25.29 | 25.53 | 25.27 | 25.35 | 1,161,149 | +0.11(+0.44%) |
May 15, 2006 | 25.27 | 25.40 | 25.06 | 25.23 | 1,352,139 | -0.19(-0.74%) |
May 12, 2006 | 25.72 | 25.82 | 25.39 | 25.42 | 2,396,956 | -0.55(-2.11%) |
May 11, 2006 | 26.15 | 26.24 | 25.88 | 25.97 | 1,600,999 | -0.15(-0.56%) |
May 10, 2006 | 26.02 | 26.29 | 25.88 | 26.12 | 1,950,193 | +0.29(+1.12%) |
May 09, 2006 | 25.71 | 25.94 | 25.64 | 25.83 | 1,041,459 | +0.05(+0.20%) |
May 08, 2006 | 25.67 | 25.87 | 25.59 | 25.78 | 1,380,383 | +0.16(+0.63%) |
May 05, 2006 | 25.52 | 25.68 | 25.47 | 25.61 | 2,371,873 | +0.19(+0.76%) |
May 04, 2006 | 25.60 | 25.67 | 25.39 | 25.42 | 1,746,563 | -0.06(-0.22%) |
May 03, 2006 | 25.39 | 25.70 | 25.34 | 25.48 | 2,073,636 | +0.04(+0.14%) |
May 02, 2006 | 25.26 | 25.55 | 25.16 | 25.44 | 2,103,657 | +0.18(+0.70%) |
May 01, 2006 | 25.36 | 25.51 | 25.19 | 25.26 | 2,022,679 | +0.08(+0.30%) |
Apr 28, 2006 | 25.32 | 25.44 | 24.94 | 25.19 | 3,878,266 | +0.58(+2.35%) |
Apr 27, 2006 | 24.81 | 24.99 | 24.56 | 24.61 | 1,500,665 | -0.37(-1.50%) |
Apr 26, 2006 | 24.90 | 25.16 | 24.81 | 24.99 | 1,141,003 | +0.17(+0.69%) |
Apr 25, 2006 | 25.19 | 25.19 | 24.77 | 24.81 | 2,222,754 | -0.28(-1.13%) |
Apr 24, 2006 | 25.13 | 25.18 | 24.97 | 25.10 | 2,071,068 | -0.07(-0.26%) |
Apr 21, 2006 | 25.16 | 25.19 | 24.91 | 25.16 | 2,735,090 | +0.15(+0.61%) |
Apr 20, 2006 | 24.72 | 25.12 | 24.68 | 25.01 | 1,627,070 | +0.32(+1.29%) |
Apr 19, 2006 | 24.76 | 24.79 | 24.54 | 24.69 | 2,273,514 | -0.08(-0.31%) |
Apr 18, 2006 | 23.75 | 24.80 | 23.78 | 24.77 | 2,883,221 | +1.02(+4.28%) |
Apr 17, 2006 | 23.78 | 24.02 | 23.55 | 23.75 | 1,159,766 | -0.07(-0.30%) |
Apr 13, 2006 | 23.91 | 23.93 | 23.70 | 23.82 | 1,475,187 | -0.09(-0.38%) |
Apr 12, 2006 | 23.95 | 24.07 | 23.71 | 23.91 | 1,346,411 | -0.06(-0.25%) |
Apr 11, 2006 | 24.16 | 24.29 | 23.88 | 23.97 | 1,029,411 | -0.21(-0.88%) |
Apr 10, 2006 | 24.29 | 24.29 | 24.06 | 24.19 | 1,383,148 | -0.05(-0.21%) |
Apr 07, 2006 | 24.57 | 24.69 | 24.18 | 24.24 | 1,528,119 | -0.31(-1.28%) |
Apr 06, 2006 | 24.79 | 24.82 | 24.44 | 24.55 | 1,341,276 | -0.32(-1.30%) |
Apr 05, 2006 | 24.69 | 24.97 | 24.59 | 24.87 | 1,154,039 | +0.22(+0.90%) |
Apr 04, 2006 | 24.42 | 24.81 | 24.33 | 24.65 | 1,455,041 | +0.18(+0.74%) |
Apr 03, 2006 | 24.76 | 24.98 | 24.44 | 24.47 | 1,697,186 | -0.12(-0.47%) |
Mar 31, 2006 | 24.64 | 24.73 | 24.52 | 24.59 | 1,181,690 | +0.02(+0.06%) |
Mar 30, 2006 | 24.52 | 24.78 | 24.39 | 24.57 | 1,207,761 | +0.00(+0.00%) |
Mar 29, 2006 | 24.50 | 24.65 | 24.41 | 24.57 | 1,853,414 | +0.06(+0.23%) |
Mar 28, 2006 | 24.72 | 24.92 | 24.50 | 24.52 | 1,413,959 | -0.29(-1.16%) |
Mar 27, 2006 | 24.81 | 24.87 | 24.56 | 24.80 | 860,147 | -0.03(-0.12%) |
Mar 24, 2006 | 24.58 | 25.09 | 24.53 | 24.83 | 2,200,436 | +0.25(+1.01%) |
Mar 23, 2006 | 24.44 | 24.65 | 24.20 | 24.59 | 2,240,135 | +0.03(+0.12%) |
Mar 22, 2006 | 24.15 | 24.61 | 24.14 | 24.56 | 1,307,700 | +0.51(+2.11%) |
Mar 21, 2006 | 24.18 | 24.43 | 24.00 | 24.05 | 1,329,623 | -0.24(-0.98%) |
Mar 20, 2006 | 24.27 | 24.37 | 24.00 | 24.29 | 1,108,414 | -0.01(-0.04%) |
Mar 17, 2006 | 24.14 | 24.39 | 24.07 | 24.30 | 1,616,010 | +0.16(+0.65%) |
Mar 16, 2006 | 24.20 | 24.47 | 24.11 | 24.14 | 1,083,133 | +0.00(+0.00%) |
Mar 15, 2006 | 23.85 | 24.18 | 23.85 | 24.14 | 1,683,755 | +0.23(+0.97%) |
Mar 14, 2006 | 23.56 | 24.03 | 23.55 | 23.91 | 1,512,516 | +0.29(+1.24%) |
Mar 13, 2006 | 23.71 | 23.82 | 23.59 | 23.61 | 1,002,155 | -0.04(-0.15%) |
Mar 10, 2006 | 23.66 | 23.75 | 23.55 | 23.65 | 2,587,749 | -0.03(-0.11%) |
Mar 09, 2006 | 23.66 | 23.80 | 23.60 | 23.68 | 1,602,974 | -0.03(-0.13%) |
Mar 08, 2006 | 23.94 | 23.97 | 23.64 | 23.71 | 1,434,500 | -0.26(-1.10%) |
Mar 07, 2006 | 23.82 | 24.27 | 23.77 | 23.97 | 1,523,971 | +0.00(+0.00%) |
Mar 06, 2006 | 24.33 | 24.38 | 23.81 | 23.97 | 1,577,891 | -0.37(-1.52%) |
Mar 03, 2006 | 24.37 | 24.66 | 24.25 | 24.34 | 1,687,113 | -0.12(-0.50%) |
Mar 02, 2006 | 24.44 | 24.60 | 24.26 | 24.46 | 1,550,042 | -0.03(-0.12%) |
Mar 01, 2006 | 24.22 | 24.50 | 24.19 | 24.49 | 1,757,030 | +0.22(+0.90%) |
Feb 28, 2006 | 24.68 | 24.56 | 24.19 | 24.27 | 2,020,309 | -0.41(-1.64%) |
Feb 27, 2006 | 24.56 | 24.69 | 24.50 | 24.68 | 2,037,492 | +0.21(+0.85%) |
Feb 24, 2006 | 24.29 | 24.52 | 24.20 | 24.47 | 2,352,517 | +0.10(+0.39%) |
Feb 23, 2006 | 23.95 | 24.45 | 23.85 | 24.37 | 2,587,947 | +0.29(+1.22%) |
Feb 22, 2006 | 23.99 | 24.17 | 23.90 | 24.08 | 1,999,373 | +0.40(+1.69%) |
Feb 21, 2006 | 23.90 | 23.94 | 23.58 | 23.68 | 1,232,252 | -0.06(-0.23%) |
Feb 17, 2006 | 23.91 | 24.00 | 23.68 | 23.74 | 1,229,487 | -0.15(-0.64%) |
Feb 16, 2006 | 23.88 | 24.00 | 23.78 | 23.89 | 1,495,925 | +0.06(+0.25%) |
Feb 15, 2006 | 23.69 | 23.87 | 23.24 | 23.83 | 1,305,725 | +0.19(+0.81%) |
Feb 14, 2006 | 23.41 | 23.73 | 23.27 | 23.63 | 1,752,093 | +0.38(+1.66%) |
Feb 13, 2006 | 23.07 | 23.30 | 22.93 | 23.25 | 2,092,004 | +0.15(+0.64%) |
Feb 10, 2006 | 22.95 | 23.23 | 22.60 | 23.10 | 2,540,940 | -0.04(-0.17%) |
Feb 09, 2006 | 22.96 | 23.26 | 22.95 | 23.14 | 1,399,936 | +0.22(+0.97%) |
Feb 08, 2006 | 22.91 | 22.96 | 22.54 | 22.92 | 2,442,976 | +0.04(+0.15%) |
Feb 07, 2006 | 23.34 | 23.50 | 22.83 | 22.89 | 2,178,513 | -0.53(-2.27%) |
Feb 06, 2006 | 23.31 | 23.46 | 23.23 | 23.42 | 1,108,612 | +0.08(+0.35%) |
Feb 03, 2006 | 23.21 | 23.43 | 23.21 | 23.34 | 1,660,054 | -0.01(-0.04%) |
Feb 02, 2006 | 23.34 | 23.54 | 23.19 | 23.35 | 2,703,094 | +0.01(+0.04%) |
Feb 01, 2006 | 23.31 | 23.69 | 23.13 | 23.34 | 3,249,203 | +0.08(+0.35%) |
Jan 31, 2006 | 23.27 | 23.38 | 23.05 | 23.25 | 2,078,968 | -0.16(-0.69%) |
Jan 30, 2006 | 22.88 | 23.75 | 22.85 | 23.42 | 3,148,869 | +0.59(+2.57%) |
Jan 27, 2006 | 22.11 | 23.03 | 22.06 | 22.83 | 3,240,710 | +0.67(+3.02%) |
Jan 26, 2006 | 22.28 | 22.33 | 22.13 | 22.16 | 1,925,900 | +0.00(+0.00%) |
Jan 25, 2006 | 22.18 | 22.28 | 21.90 | 22.16 | 1,151,669 | +0.05(+0.21%) |
Jan 24, 2006 | 21.94 | 22.25 | 21.90 | 22.12 | 1,981,795 | +0.19(+0.85%) |
Jan 23, 2006 | 21.99 | 22.01 | 21.69 | 21.93 | 2,102,472 | -0.02(-0.07%) |
Jan 20, 2006 | 22.26 | 22.26 | 21.84 | 21.94 | 2,589,724 | -0.31(-1.39%) |
Jan 19, 2006 | 21.97 | 22.30 | 21.89 | 22.25 | 2,281,414 | +0.31(+1.41%) |
Jan 18, 2006 | 21.83 | 22.02 | 21.77 | 21.94 | 1,471,434 | +0.10(+0.44%) |
Jan 17, 2006 | 21.80 | 21.88 | 21.63 | 21.85 | 1,054,297 | -0.03(-0.12%) |
Jan 13, 2006 | 21.87 | 21.92 | 21.70 | 21.87 | 1,318,563 | +0.02(+0.07%) |
Jan 12, 2006 | 21.66 | 22.26 | 21.66 | 21.86 | 1,942,293 | -0.22(-0.99%) |
Jan 11, 2006 | 21.97 | 22.10 | 21.69 | 22.08 | 1,993,053 | +0.15(+0.67%) |
Jan 10, 2006 | 21.79 | 21.93 | 21.59 | 21.93 | 1,466,694 | +0.01(+0.05%) |
Jan 09, 2006 | 21.59 | 21.92 | 21.50 | 21.92 | 1,914,247 | +0.30(+1.41%) |
Jan 06, 2006 | 21.42 | 21.64 | 21.39 | 21.61 | 1,045,014 | +0.35(+1.67%) |
Jan 05, 2006 | 21.33 | 21.61 | 21.20 | 21.26 | 1,772,831 | -0.11(-0.50%) |
Jan 04, 2006 | 21.01 | 21.46 | 20.96 | 21.37 | 2,309,065 | +0.36(+1.71%) |
Jan 03, 2006 | 20.55 | 21.04 | 20.40 | 21.01 | 1,951,181 | +0.51(+2.47%) |
Dec 30, 2005 | 20.59 | 20.59 | 20.40 | 20.50 | 1,082,936 | -0.16(-0.76%) |
Dec 29, 2005 | 20.71 | 20.83 | 20.66 | 20.66 | 881,083 | +0.00(+0.00%) |
Dec 28, 2005 | 20.68 | 20.75 | 20.54 | 20.66 | 1,098,934 | +0.08(+0.37%) |
Dec 27, 2005 | 20.74 | 20.85 | 20.56 | 20.58 | 1,390,653 | -0.09(-0.44%) |
Dec 23, 2005 | 20.72 | 20.77 | 20.62 | 20.67 | 1,004,328 | +0.07(+0.32%) |
Dec 22, 2005 | 20.56 | 20.63 | 20.48 | 20.61 | 1,475,779 | -0.05(-0.22%) |
Dec 21, 2005 | 20.65 | 20.75 | 20.56 | 20.65 | 1,329,821 | +0.05(+0.22%) |
Dec 20, 2005 | 20.63 | 20.73 | 20.59 | 20.61 | 1,512,318 | -0.10(-0.49%) |
Dec 19, 2005 | 20.94 | 21.08 | 20.69 | 20.71 | 1,348,189 | -0.25(-1.21%) |
Dec 16, 2005 | 21.08 | 21.28 | 20.96 | 20.96 | 1,668,547 | -0.12(-0.58%) |
Dec 15, 2005 | 21.14 | 21.18 | 20.98 | 21.08 | 989,119 | -0.06(-0.26%) |
Dec 14, 2005 | 21.09 | 21.23 | 21.02 | 21.14 | 1,424,230 | +0.05(+0.22%) |
Dec 13, 2005 | 20.84 | 21.16 | 20.83 | 21.09 | 1,339,301 | +0.19(+0.92%) |
Dec 12, 2005 | 20.77 | 20.95 | 20.76 | 20.90 | 1,244,892 | +0.13(+0.63%) |
Dec 09, 2005 | 20.49 | 20.82 | 20.49 | 20.77 | 1,437,265 | +0.28(+1.38%) |
Dec 08, 2005 | 20.39 | 20.56 | 20.22 | 20.49 | 2,231,642 | +0.12(+0.57%) |
Dec 07, 2005 | 20.59 | 20.59 | 20.28 | 20.37 | 1,158,779 | -0.17(-0.81%) |
Dec 06, 2005 | 20.71 | 20.74 | 20.54 | 20.54 | 1,060,617 | -0.11(-0.54%) |
Dec 05, 2005 | 20.74 | 20.79 | 20.57 | 20.65 | 795,364 | -0.17(-0.83%) |
Dec 02, 2005 | 20.94 | 20.97 | 20.67 | 20.82 | 990,502 | -0.20(-0.96%) |
Dec 01, 2005 | 20.48 | 21.04 | 20.54 | 21.02 | 2,197,868 | +0.54(+2.64%) |
Nov 30, 2005 | 20.76 | 20.78 | 20.47 | 20.48 | 2,486,625 | -0.27(-1.29%) |
Nov 29, 2005 | 20.73 | 21.00 | 20.72 | 20.75 | 763,368 | +0.02(+0.07%) |
Nov 28, 2005 | 20.93 | 20.98 | 20.70 | 20.73 | 891,156 | -0.26(-1.23%) |
Nov 25, 2005 | 21.06 | 21.07 | 20.92 | 20.99 | 503,842 | +0.01(+0.05%) |
Nov 23, 2005 | 20.97 | 21.01 | 20.77 | 20.98 | 853,629 | +0.10(+0.48%) |
Nov 22, 2005 | 20.73 | 20.92 | 20.62 | 20.88 | 1,194,725 | +0.06(+0.29%) |
Nov 21, 2005 | 20.56 | 20.82 | 20.51 | 20.82 | 965,616 | +0.06(+0.29%) |
Nov 18, 2005 | 20.71 | 20.79 | 20.59 | 20.76 | 1,524,959 | +0.05(+0.22%) |
Nov 17, 2005 | 20.43 | 20.72 | 20.43 | 20.71 | 1,754,858 | +0.28(+1.36%) |
Nov 16, 2005 | 20.28 | 20.45 | 20.22 | 20.43 | 1,409,811 | +0.23(+1.15%) |
Nov 15, 2005 | 20.33 | 20.43 | 20.13 | 20.20 | 1,246,077 | -0.14(-0.70%) |
Nov 14, 2005 | 20.05 | 20.36 | 20.05 | 20.34 | 991,885 | +0.24(+1.18%) |
Nov 11, 2005 | 20.05 | 20.17 | 19.99 | 20.11 | 798,524 | +0.10(+0.51%) |
Nov 10, 2005 | 19.82 | 20.10 | 19.62 | 20.00 | 1,406,849 | +0.13(+0.64%) |
Nov 09, 2005 | 19.82 | 19.99 | 19.64 | 19.88 | 812,547 | +0.11(+0.56%) |
Nov 08, 2005 | 19.76 | 19.83 | 19.59 | 19.77 | 1,005,908 | +0.00(+0.00%) |
Nov 07, 2005 | 19.84 | 19.93 | 19.62 | 19.77 | 1,669,139 | -0.08(-0.38%) |
Nov 04, 2005 | 19.93 | 20.03 | 19.77 | 19.84 | 1,060,420 | -0.09(-0.43%) |
Nov 03, 2005 | 19.92 | 20.05 | 19.80 | 19.93 | 2,458,184 | +0.06(+0.31%) |
Nov 02, 2005 | 19.52 | 19.94 | 19.46 | 19.87 | 1,130,338 | +0.32(+1.66%) |
Nov 01, 2005 | 19.67 | 19.68 | 19.46 | 19.54 | 1,637,143 | -0.19(-0.97%) |
Oct 31, 2005 | 19.57 | 19.85 | 19.57 | 19.74 | 2,393,006 | +0.20(+1.01%) |
Oct 28, 2005 | 19.39 | 19.62 | 19.37 | 19.54 | 3,572,524 | +0.10(+0.49%) |
Oct 27, 2005 | 19.82 | 19.82 | 19.43 | 19.44 | 2,106,422 | -0.33(-1.66%) |
Oct 26, 2005 | 19.78 | 19.90 | 19.61 | 19.77 | 1,740,242 | +0.08(+0.39%) |
Oct 25, 2005 | 19.82 | 19.96 | 19.48 | 19.70 | 1,092,021 | -0.17(-0.84%) |
Oct 24, 2005 | 19.37 | 19.86 | 19.31 | 19.86 | 2,109,385 | +0.57(+2.94%) |
Oct 21, 2005 | 19.87 | 19.98 | 18.75 | 19.30 | 5,457,540 | -0.62(-3.10%) |
Oct 20, 2005 | 20.35 | 20.43 | 19.84 | 19.91 | 1,916,814 | -0.43(-2.12%) |
Oct 19, 2005 | 19.85 | 20.34 | 19.63 | 20.34 | 1,986,732 | +0.40(+2.01%) |
Oct 18, 2005 | 20.00 | 20.21 | 19.94 | 19.94 | 1,116,710 | -0.18(-0.88%) |
Oct 17, 2005 | 20.11 | 20.19 | 19.92 | 20.12 | 938,360 | -0.02(-0.08%) |
Oct 14, 2005 | 19.92 | 20.15 | 19.79 | 20.14 | 1,190,973 | +0.21(+1.07%) |
Oct 13, 2005 | 19.72 | 19.95 | 19.62 | 19.92 | 1,821,813 | +0.01(+0.03%) |
Oct 12, 2005 | 19.88 | 20.13 | 19.77 | 19.92 | 1,024,868 | -0.08(-0.41%) |
Oct 11, 2005 | 20.07 | 20.21 | 19.96 | 20.00 | 926,904 | +0.00(+0.00%) |
Oct 10, 2005 | 20.26 | 20.28 | 19.95 | 20.00 | 641,900 | -0.27(-1.35%) |
Oct 07, 2005 | 20.09 | 20.41 | 20.08 | 20.27 | 1,321,525 | +0.22(+1.11%) |
Oct 06, 2005 | 20.26 | 20.46 | 19.88 | 20.05 | 1,380,383 | -0.15(-0.75%) |
Oct 05, 2005 | 20.65 | 20.65 | 20.20 | 20.20 | 880,490 | -0.50(-2.40%) |
Oct 04, 2005 | 20.91 | 21.17 | 20.70 | 20.70 | 1,093,996 | -0.16(-0.78%) |
Oct 03, 2005 | 20.65 | 20.87 | 20.65 | 20.86 | 1,054,100 | +0.21(+1.01%) |
Sep 30, 2005 | 20.40 | 20.77 | 20.40 | 20.65 | 1,657,881 | +0.22(+1.07%) |
Sep 29, 2005 | 20.35 | 20.48 | 20.21 | 20.43 | 1,703,308 | +0.07(+0.32%) |
Sep 28, 2005 | 20.10 | 20.45 | 20.10 | 20.37 | 1,701,136 | +0.12(+0.60%) |
Sep 27, 2005 | 20.16 | 20.38 | 20.12 | 20.25 | 1,798,310 | +0.11(+0.55%) |
Sep 26, 2005 | 20.40 | 20.49 | 20.05 | 20.14 | 1,349,177 | -0.22(-1.07%) |
Sep 23, 2005 | 20.35 | 20.41 | 20.08 | 20.35 | 1,768,486 | +0.15(+0.73%) |
Sep 22, 2005 | 20.14 | 20.30 | 19.93 | 20.21 | 1,714,171 | +0.07(+0.35%) |
Sep 21, 2005 | 20.02 | 20.40 | 20.02 | 20.14 | 1,980,214 | -0.32(-1.58%) |
Sep 20, 2005 | 20.61 | 20.73 | 20.35 | 20.46 | 952,383 | -0.06(-0.30%) |
Sep 19, 2005 | 21.01 | 21.08 | 20.45 | 20.52 | 1,020,523 | -0.44(-2.10%) |
Sep 16, 2005 | 20.65 | 20.98 | 20.57 | 20.96 | 1,970,734 | +0.45(+2.17%) |
Sep 15, 2005 | 20.73 | 20.73 | 20.49 | 20.52 | 1,286,764 | -0.11(-0.52%) |
Sep 14, 2005 | 20.60 | 20.74 | 20.42 | 20.62 | 1,792,977 | +0.04(+0.20%) |
Sep 13, 2005 | 20.69 | 20.76 | 20.51 | 20.58 | 836,446 | -0.15(-0.73%) |
Sep 12, 2005 | 20.63 | 20.78 | 20.58 | 20.73 | 1,275,704 | +0.09(+0.42%) |
Sep 09, 2005 | 20.66 | 20.72 | 20.56 | 20.65 | 985,367 | +0.01(+0.02%) |
Sep 08, 2005 | 20.76 | 20.79 | 20.62 | 20.64 | 931,645 | -0.21(-1.02%) |
Sep 07, 2005 | 20.75 | 20.86 | 20.63 | 20.85 | 913,474 | +0.08(+0.37%) |
Sep 06, 2005 | 20.66 | 20.92 | 20.63 | 20.78 | 1,347,991 | +0.17(+0.81%) |
Sep 02, 2005 | 20.68 | 20.79 | 20.54 | 20.61 | 755,073 | -0.03(-0.15%) |
Sep 01, 2005 | 20.55 | 20.74 | 20.49 | 20.64 | 1,649,389 | +0.04(+0.17%) |
Aug 31, 2005 | 20.09 | 20.61 | 20.06 | 20.61 | 1,454,251 | +0.52(+2.60%) |
Aug 30, 2005 | 20.32 | 20.32 | 19.91 | 20.09 | 1,200,651 | -0.23(-1.15%) |
Aug 29, 2005 | 20.14 | 20.33 | 19.94 | 20.32 | 1,383,938 | +0.18(+0.91%) |
Aug 26, 2005 | 20.21 | 20.24 | 19.94 | 20.14 | 1,128,955 | -0.08(-0.38%) |
Aug 25, 2005 | 19.92 | 20.22 | 19.88 | 20.21 | 1,373,272 | +0.28(+1.42%) |
Aug 24, 2005 | 20.20 | 20.29 | 19.88 | 19.93 | 1,405,466 | -0.27(-1.35%) |
Aug 23, 2005 | 20.25 | 20.30 | 20.17 | 20.20 | 2,215,644 | +0.03(+0.13%) |
Aug 22, 2005 | 20.35 | 20.61 | 20.08 | 20.18 | 3,350,525 | -0.32(-1.58%) |
Aug 19, 2005 | 20.49 | 20.60 | 20.40 | 20.50 | 809,387 | +0.10(+0.47%) |
Aug 18, 2005 | 20.58 | 20.59 | 20.34 | 20.40 | 738,087 | -0.27(-1.30%) |
Aug 17, 2005 | 20.42 | 20.77 | 20.38 | 20.67 | 901,031 | +0.21(+1.01%) |
Aug 16, 2005 | 20.67 | 20.67 | 20.46 | 20.46 | 1,190,578 | -0.33(-1.58%) |
Aug 15, 2005 | 20.73 | 20.86 | 20.65 | 20.79 | 836,248 | +0.07(+0.32%) |
Aug 12, 2005 | 20.81 | 20.92 | 20.68 | 20.73 | 863,109 | -0.18(-0.87%) |
Aug 11, 2005 | 20.82 | 20.96 | 20.73 | 20.91 | 845,334 | +0.10(+0.49%) |
Aug 10, 2005 | 20.93 | 21.11 | 20.71 | 20.81 | 1,194,725 | -0.05(-0.22%) |
Aug 09, 2005 | 20.78 | 20.93 | 20.74 | 20.85 | 966,999 | +0.11(+0.54%) |
Aug 08, 2005 | 20.76 | 20.81 | 20.60 | 20.74 | 996,032 | +0.02(+0.07%) |
Aug 05, 2005 | 20.90 | 20.98 | 20.68 | 20.73 | 854,617 | -0.24(-1.16%) |
Aug 04, 2005 | 20.96 | 21.05 | 20.88 | 20.97 | 1,011,833 | -0.05(-0.24%) |
Aug 03, 2005 | 21.08 | 21.12 | 20.76 | 21.02 | 1,008,673 | -0.18(-0.86%) |
Aug 02, 2005 | 21.12 | 21.27 | 21.08 | 21.20 | 1,631,415 | +0.17(+0.82%) |
Aug 01, 2005 | 20.96 | 21.13 | 20.89 | 21.03 | 1,127,178 | +0.14(+0.68%) |
Jul 29, 2005 | 21.08 | 21.12 | 20.66 | 20.89 | 2,426,583 | -0.31(-1.46%) |
Jul 28, 2005 | 20.97 | 21.27 | 20.96 | 21.20 | 1,769,671 | +0.20(+0.96%) |
Jul 27, 2005 | 21.00 | 21.09 | 20.82 | 21.00 | 2,135,258 | +0.02(+0.07%) |
Jul 26, 2005 | 20.71 | 21.24 | 20.62 | 20.98 | 2,563,456 | +0.40(+1.94%) |
Jul 25, 2005 | 20.84 | 21.14 | 20.51 | 20.58 | 2,756,223 | -0.32(-1.55%) |
Jul 22, 2005 | 20.56 | 20.95 | 20.39 | 20.91 | 4,812,479 | +0.88(+4.40%) |
Jul 21, 2005 | 20.03 | 20.32 | 19.94 | 20.02 | 2,018,531 | -0.01(-0.05%) |
Jul 20, 2005 | 19.77 | 20.06 | 19.57 | 20.03 | 1,289,134 | +0.28(+1.41%) |
Jul 19, 2005 | 19.69 | 20.12 | 19.69 | 19.76 | 2,535,804 | +0.08(+0.39%) |
Jul 18, 2005 | 19.49 | 19.77 | 19.45 | 19.68 | 1,961,254 | +0.14(+0.73%) |
Jul 15, 2005 | 19.22 | 19.54 | 19.14 | 19.54 | 2,594,267 | +0.21(+1.07%) |
Jul 14, 2005 | 19.26 | 19.40 | 19.11 | 19.33 | 4,479,283 | +0.32(+1.71%) |
Jul 13, 2005 | 18.66 | 19.04 | 18.61 | 19.01 | 3,568,969 | +0.33(+1.79%) |
Jul 12, 2005 | 18.59 | 18.67 | 18.41 | 18.67 | 1,577,101 | +0.04(+0.22%) |
Jul 11, 2005 | 18.73 | 18.73 | 18.48 | 18.63 | 1,896,866 | +0.01(+0.03%) |
Jul 08, 2005 | 18.45 | 18.68 | 18.41 | 18.63 | 2,347,777 | +0.16(+0.85%) |
Jul 07, 2005 | 18.28 | 18.48 | 18.10 | 18.47 | 1,831,886 | +0.01(+0.05%) |
Jul 06, 2005 | 18.68 | 18.69 | 18.45 | 18.46 | 861,924 | -0.25(-1.35%) |
Jul 05, 2005 | 18.62 | 18.77 | 18.44 | 18.71 | 1,239,362 | +0.05(+0.24%) |