Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.07 | 19.21 | 18.99 | 19.11 | 1,341,619 | +0.05(+0.24%) |
Mar 30, 2006 | 19.12 | 19.23 | 18.96 | 19.06 | 1,712,379 | -0.10(-0.52%) |
Mar 29, 2006 | 19.29 | 19.43 | 19.07 | 19.16 | 1,342,277 | -0.12(-0.64%) |
Mar 28, 2006 | 19.48 | 19.51 | 19.27 | 19.29 | 795,017 | -0.20(-1.01%) |
Mar 27, 2006 | 19.75 | 19.79 | 19.41 | 19.48 | 1,045,625 | -0.27(-1.36%) |
Mar 24, 2006 | 19.43 | 19.78 | 19.43 | 19.75 | 795,894 | +0.34(+1.76%) |
Mar 23, 2006 | 19.54 | 19.54 | 19.36 | 19.41 | 870,441 | -0.04(-0.19%) |
Mar 22, 2006 | 19.48 | 19.54 | 19.37 | 19.45 | 1,048,914 | +0.05(+0.28%) |
Mar 21, 2006 | 19.61 | 19.61 | 19.38 | 19.39 | 900,479 | -0.20(-1.02%) |
Mar 20, 2006 | 19.61 | 19.68 | 19.53 | 19.59 | 1,937,115 | -0.02(-0.12%) |
Mar 17, 2006 | 19.48 | 19.68 | 19.42 | 19.62 | 1,375,384 | +0.21(+1.11%) |
Mar 16, 2006 | 19.43 | 19.50 | 19.36 | 19.40 | 717,620 | +0.02(+0.09%) |
Mar 15, 2006 | 19.44 | 19.46 | 19.37 | 19.38 | 1,133,766 | -0.09(-0.45%) |
Mar 14, 2006 | 19.48 | 19.49 | 19.33 | 19.47 | 1,331,314 | -0.08(-0.40%) |
Mar 13, 2006 | 19.59 | 19.75 | 19.42 | 19.55 | 1,001,774 | -0.03(-0.14%) |
Mar 10, 2006 | 19.41 | 19.79 | 19.34 | 19.58 | 1,321,229 | +0.16(+0.85%) |
Mar 09, 2006 | 19.61 | 19.61 | 19.29 | 19.41 | 1,464,840 | -0.22(-1.12%) |
Mar 08, 2006 | 19.32 | 19.63 | 19.27 | 19.63 | 1,442,696 | +0.31(+1.63%) |
Mar 07, 2006 | 19.34 | 19.44 | 19.26 | 19.32 | 1,125,434 | -0.05(-0.26%) |
Mar 06, 2006 | 19.45 | 19.45 | 19.27 | 19.37 | 1,517,900 | -0.08(-0.42%) |
Mar 03, 2006 | 19.51 | 19.61 | 19.32 | 19.45 | 1,162,707 | -0.07(-0.35%) |
Mar 02, 2006 | 19.48 | 19.52 | 19.29 | 19.52 | 1,267,730 | +0.04(+0.21%) |
Mar 01, 2006 | 19.68 | 19.77 | 19.46 | 19.48 | 1,564,821 | -0.16(-0.84%) |
Feb 28, 2006 | 19.78 | 19.78 | 19.52 | 19.64 | 1,035,320 | -0.14(-0.69%) |
Feb 27, 2006 | 19.79 | 19.84 | 19.53 | 19.78 | 1,381,962 | -0.02(-0.09%) |
Feb 24, 2006 | 19.90 | 19.95 | 19.68 | 19.79 | 1,646,822 | -0.10(-0.53%) |
Feb 23, 2006 | 19.91 | 19.97 | 19.69 | 19.90 | 1,310,485 | -0.03(-0.16%) |
Feb 22, 2006 | 20.01 | 20.24 | 19.85 | 19.93 | 1,594,201 | -0.10(-0.50%) |
Feb 21, 2006 | 20.83 | 20.83 | 19.50 | 20.03 | 3,947,462 | +0.80(+4.15%) |
Feb 17, 2006 | 19.20 | 19.31 | 19.11 | 19.23 | 654,036 | +0.03(+0.17%) |
Feb 16, 2006 | 19.06 | 19.37 | 19.02 | 19.20 | 782,081 | +0.16(+0.86%) |
Feb 15, 2006 | 18.71 | 19.11 | 18.67 | 19.04 | 660,833 | +0.30(+1.61%) |
Feb 14, 2006 | 18.72 | 18.86 | 18.62 | 18.74 | 695,037 | +0.03(+0.17%) |
Feb 13, 2006 | 18.68 | 18.77 | 18.58 | 18.70 | 1,016,026 | -0.02(-0.12%) |
Feb 10, 2006 | 18.59 | 18.76 | 18.45 | 18.73 | 1,478,434 | +0.12(+0.64%) |
Feb 09, 2006 | 18.70 | 18.90 | 18.57 | 18.61 | 1,063,823 | -0.05(-0.29%) |
Feb 08, 2006 | 18.63 | 18.71 | 18.59 | 18.66 | 1,092,107 | +0.08(+0.42%) |
Feb 07, 2006 | 18.63 | 18.83 | 18.37 | 18.59 | 1,236,596 | -0.03(-0.17%) |
Feb 06, 2006 | 18.38 | 18.65 | 18.24 | 18.62 | 1,663,704 | +0.29(+1.57%) |
Feb 03, 2006 | 18.36 | 18.57 | 18.29 | 18.33 | 2,485,690 | -0.09(-0.50%) |
Feb 02, 2006 | 18.75 | 18.75 | 18.36 | 18.42 | 2,361,373 | -0.30(-1.61%) |
Feb 01, 2006 | 18.79 | 18.84 | 18.72 | 18.72 | 2,634,784 | -0.00(-0.02%) |
Jan 31, 2006 | 18.69 | 18.85 | 18.63 | 18.73 | 3,092,149 | -0.19(-0.99%) |
Jan 30, 2006 | 19.21 | 19.21 | 18.89 | 18.91 | 2,789,139 | -0.34(-1.78%) |
Jan 27, 2006 | 19.29 | 19.54 | 19.25 | 19.26 | 1,457,824 | +0.08(+0.40%) |
Jan 26, 2006 | 18.97 | 19.18 | 18.88 | 19.18 | 2,164,044 | +0.30(+1.57%) |
Jan 25, 2006 | 19.45 | 19.46 | 18.80 | 18.88 | 2,752,304 | -0.52(-2.70%) |
Jan 24, 2006 | 19.39 | 19.48 | 19.21 | 19.41 | 1,598,805 | +0.04(+0.21%) |
Jan 23, 2006 | 19.33 | 19.58 | 19.33 | 19.37 | 1,928,126 | +0.03(+0.16%) |
Jan 20, 2006 | 19.62 | 19.64 | 19.33 | 19.33 | 1,825,734 | -0.28(-1.44%) |
Jan 19, 2006 | 19.66 | 19.67 | 19.34 | 19.62 | 1,670,063 | -0.03(-0.16%) |
Jan 18, 2006 | 19.66 | 19.72 | 19.48 | 19.65 | 1,373,630 | -0.01(-0.07%) |
Jan 17, 2006 | 19.60 | 19.69 | 19.40 | 19.66 | 1,991,271 | -0.03(-0.14%) |
Jan 13, 2006 | 19.13 | 19.84 | 19.13 | 19.69 | 5,248,958 | +0.76(+4.00%) |
Jan 12, 2006 | 18.88 | 18.96 | 18.77 | 18.93 | 2,297,789 | +0.08(+0.44%) |
Jan 11, 2006 | 18.64 | 18.98 | 18.59 | 18.85 | 3,479,572 | +0.31(+1.67%) |
Jan 10, 2006 | 18.65 | 18.75 | 18.47 | 18.54 | 6,008,456 | -0.48(-2.52%) |
Jan 09, 2006 | 18.88 | 19.41 | 18.81 | 19.02 | 5,817,485 | -0.05(-0.29%) |
Jan 06, 2006 | 18.59 | 19.07 | 18.54 | 19.07 | 4,352,206 | +0.48(+2.58%) |
Jan 05, 2006 | 18.05 | 18.68 | 17.81 | 18.59 | 2,851,407 | +0.56(+3.08%) |
Jan 04, 2006 | 18.10 | 18.48 | 17.95 | 18.04 | 2,829,043 | +0.05(+0.30%) |
Jan 03, 2006 | 18.06 | 18.06 | 17.58 | 17.98 | 2,239,467 | +0.09(+0.51%) |
Dec 30, 2005 | 18.01 | 18.01 | 17.72 | 17.89 | 1,694,619 | -0.14(-0.78%) |
Dec 29, 2005 | 18.22 | 18.29 | 18.01 | 18.03 | 1,126,311 | -0.18(-0.98%) |
Dec 28, 2005 | 18.24 | 18.31 | 18.06 | 18.21 | 970,859 | -0.05(-0.25%) |
Dec 27, 2005 | 18.34 | 18.52 | 18.20 | 18.26 | 1,307,854 | -0.08(-0.45%) |
Dec 23, 2005 | 18.24 | 18.34 | 18.20 | 18.34 | 841,061 | +0.10(+0.55%) |
Dec 22, 2005 | 18.10 | 18.27 | 18.10 | 18.24 | 1,241,858 | +0.14(+0.78%) |
Dec 21, 2005 | 18.14 | 18.15 | 18.01 | 18.10 | 1,720,930 | -0.05(-0.28%) |
Dec 20, 2005 | 18.11 | 18.29 | 18.11 | 18.15 | 1,280,447 | +0.04(+0.20%) |
Dec 19, 2005 | 18.16 | 18.44 | 17.86 | 18.11 | 3,417,085 | -0.04(-0.23%) |
Dec 16, 2005 | 18.52 | 18.58 | 18.08 | 18.15 | 3,114,952 | -0.39(-2.09%) |
Dec 15, 2005 | 18.92 | 18.95 | 18.49 | 18.54 | 1,881,863 | -0.37(-1.95%) |
Dec 14, 2005 | 19.25 | 19.36 | 18.85 | 18.91 | 2,718,539 | -0.75(-3.81%) |
Dec 13, 2005 | 19.35 | 19.68 | 19.34 | 19.66 | 1,185,948 | +0.30(+1.53%) |
Dec 12, 2005 | 19.34 | 19.38 | 19.22 | 19.36 | 851,804 | +0.08(+0.43%) |
Dec 09, 2005 | 19.02 | 19.31 | 18.97 | 19.28 | 845,665 | +0.26(+1.37%) |
Dec 08, 2005 | 18.98 | 19.06 | 18.84 | 19.02 | 1,035,978 | +0.05(+0.26%) |
Dec 07, 2005 | 19.28 | 19.28 | 18.83 | 18.97 | 1,059,219 | -0.29(-1.49%) |
Dec 06, 2005 | 19.30 | 19.48 | 19.15 | 19.26 | 1,191,868 | -0.05(-0.24%) |
Dec 05, 2005 | 19.48 | 19.48 | 18.98 | 19.30 | 1,700,978 | -0.22(-1.12%) |
Dec 02, 2005 | 19.55 | 19.65 | 19.43 | 19.52 | 771,118 | -0.02(-0.09%) |
Dec 01, 2005 | 19.56 | 19.61 | 19.41 | 19.54 | 1,618,976 | +0.08(+0.42%) |
Nov 30, 2005 | 19.42 | 19.61 | 19.29 | 19.46 | 2,375,844 | +0.06(+0.33%) |
Nov 29, 2005 | 19.04 | 19.43 | 18.99 | 19.39 | 1,752,941 | +0.35(+1.84%) |
Nov 28, 2005 | 19.14 | 19.19 | 19.03 | 19.04 | 1,353,897 | -0.10(-0.52%) |
Nov 25, 2005 | 19.06 | 19.18 | 19.02 | 19.14 | 514,371 | +0.08(+0.41%) |
Nov 23, 2005 | 18.74 | 19.17 | 18.72 | 19.06 | 1,467,252 | +0.26(+1.36%) |
Nov 22, 2005 | 18.62 | 18.81 | 18.61 | 18.81 | 2,155,493 | +0.18(+0.95%) |
Nov 21, 2005 | 18.55 | 18.68 | 18.45 | 18.63 | 1,885,371 | +0.18(+0.96%) |
Nov 18, 2005 | 18.91 | 18.93 | 18.40 | 18.45 | 3,754,298 | -0.57(-3.00%) |
Nov 17, 2005 | 18.65 | 19.29 | 18.31 | 19.02 | 10,966,683 | -0.66(-3.36%) |
Nov 16, 2005 | 19.70 | 19.84 | 19.60 | 19.68 | 2,104,845 | +0.06(+0.33%) |
Nov 15, 2005 | 19.28 | 20.06 | 19.28 | 19.62 | 3,134,027 | +0.39(+2.02%) |
Nov 14, 2005 | 18.87 | 19.28 | 18.86 | 19.23 | 1,451,247 | +0.38(+2.01%) |
Nov 11, 2005 | 18.70 | 18.88 | 18.70 | 18.85 | 640,223 | +0.16(+0.85%) |
Nov 10, 2005 | 18.55 | 18.79 | 18.43 | 18.70 | 1,108,990 | +0.17(+0.94%) |
Nov 09, 2005 | 18.64 | 18.64 | 18.38 | 18.52 | 2,711,084 | -0.11(-0.61%) |
Nov 08, 2005 | 18.77 | 18.86 | 18.62 | 18.64 | 1,127,407 | -0.15(-0.78%) |
Nov 07, 2005 | 18.80 | 19.00 | 18.72 | 18.78 | 1,758,861 | +0.02(+0.12%) |
Nov 04, 2005 | 19.01 | 19.13 | 18.70 | 18.76 | 2,394,261 | -0.26(-1.34%) |
Nov 03, 2005 | 18.87 | 19.08 | 18.78 | 19.01 | 3,956,232 | +0.18(+0.97%) |
Nov 02, 2005 | 18.82 | 18.94 | 18.77 | 18.83 | 1,675,325 | +0.01(+0.05%) |
Nov 01, 2005 | 18.79 | 18.85 | 18.72 | 18.82 | 1,732,550 | +0.06(+0.34%) |
Oct 31, 2005 | 18.70 | 18.86 | 18.53 | 18.76 | 2,212,280 | +0.06(+0.32%) |
Oct 28, 2005 | 18.81 | 18.88 | 18.62 | 18.70 | 3,546,445 | -0.22(-1.18%) |
Oct 27, 2005 | 18.72 | 19.00 | 18.43 | 18.92 | 2,864,782 | +0.04(+0.22%) |
Oct 26, 2005 | 19.36 | 19.36 | 18.71 | 18.88 | 2,032,710 | -0.54(-2.79%) |
Oct 25, 2005 | 19.36 | 19.72 | 19.26 | 19.42 | 4,976,863 | +0.10(+0.52%) |
Oct 24, 2005 | 20.04 | 20.07 | 18.91 | 19.32 | 8,602,459 | -0.71(-3.55%) |
Oct 21, 2005 | 19.84 | 20.12 | 19.71 | 20.04 | 1,201,735 | +0.20(+1.01%) |
Oct 20, 2005 | 20.09 | 20.20 | 19.79 | 19.84 | 1,501,894 | -0.37(-1.85%) |
Oct 19, 2005 | 20.05 | 20.24 | 19.91 | 20.21 | 872,414 | +0.10(+0.50%) |
Oct 18, 2005 | 20.05 | 20.22 | 20.04 | 20.11 | 1,171,478 | +0.07(+0.36%) |
Oct 17, 2005 | 19.68 | 20.05 | 19.41 | 20.04 | 1,083,118 | +0.33(+1.67%) |
Oct 14, 2005 | 19.29 | 19.71 | 19.12 | 19.71 | 1,476,680 | +0.53(+2.78%) |
Oct 13, 2005 | 19.58 | 19.89 | 19.06 | 19.17 | 3,406,341 | -0.40(-2.05%) |
Oct 12, 2005 | 19.83 | 19.96 | 19.53 | 19.58 | 1,664,581 | -0.29(-1.45%) |
Oct 11, 2005 | 19.89 | 20.06 | 19.75 | 19.86 | 1,668,528 | +0.00(+0.00%) |
Oct 10, 2005 | 19.70 | 20.01 | 19.68 | 19.86 | 1,594,420 | +0.18(+0.93%) |
Oct 07, 2005 | 19.42 | 19.83 | 19.42 | 19.68 | 2,137,733 | +0.36(+1.86%) |
Oct 06, 2005 | 19.92 | 20.03 | 18.97 | 19.32 | 3,713,517 | -0.54(-2.73%) |
Oct 05, 2005 | 20.13 | 20.29 | 19.86 | 19.86 | 1,456,070 | -0.24(-1.18%) |
Oct 04, 2005 | 20.41 | 20.60 | 20.02 | 20.10 | 1,878,355 | -0.31(-1.52%) |
Oct 03, 2005 | 20.56 | 20.68 | 20.22 | 20.41 | 1,646,603 | -0.24(-1.15%) |
Sep 30, 2005 | 20.66 | 20.72 | 20.54 | 20.65 | 1,738,690 | -0.06(-0.29%) |
Sep 29, 2005 | 20.61 | 20.77 | 20.41 | 20.71 | 1,525,355 | +0.05(+0.22%) |
Sep 28, 2005 | 20.73 | 20.82 | 20.48 | 20.66 | 2,893,504 | -0.15(-0.70%) |
Sep 27, 2005 | 21.00 | 21.05 | 20.57 | 20.81 | 4,156,850 | -0.22(-1.04%) |
Sep 26, 2005 | 21.06 | 21.25 | 20.97 | 21.03 | 2,803,391 | -0.04(-0.17%) |
Sep 23, 2005 | 21.06 | 21.19 | 20.81 | 21.06 | 4,773,394 | +0.88(+4.36%) |
Sep 22, 2005 | 20.27 | 20.27 | 19.97 | 20.18 | 4,016,965 | -0.03(-0.16%) |
Sep 21, 2005 | 20.51 | 20.51 | 20.00 | 20.21 | 4,603,253 | -0.43(-2.10%) |
Sep 20, 2005 | 21.05 | 21.11 | 20.51 | 20.65 | 1,652,084 | -0.40(-1.91%) |
Sep 19, 2005 | 21.29 | 21.30 | 21.00 | 21.05 | 1,338,988 | -0.29(-1.35%) |
Sep 16, 2005 | 21.09 | 21.36 | 21.03 | 21.34 | 1,888,002 | +0.36(+1.70%) |
Sep 15, 2005 | 20.78 | 21.34 | 20.78 | 20.98 | 2,584,355 | +0.31(+1.52%) |
Sep 14, 2005 | 20.91 | 20.95 | 20.54 | 20.67 | 1,936,019 | -0.21(-1.03%) |
Sep 13, 2005 | 21.16 | 21.16 | 20.80 | 20.88 | 1,882,740 | -0.27(-1.27%) |
Sep 12, 2005 | 21.48 | 21.78 | 21.15 | 21.15 | 2,599,703 | -0.47(-2.15%) |
Sep 09, 2005 | 21.19 | 21.85 | 21.19 | 21.61 | 1,413,535 | +0.41(+1.96%) |
Sep 08, 2005 | 21.32 | 21.32 | 21.08 | 21.20 | 2,323,880 | -0.12(-0.56%) |
Sep 07, 2005 | 21.46 | 21.48 | 21.21 | 21.32 | 4,358,126 | -0.14(-0.66%) |
Sep 06, 2005 | 21.55 | 21.60 | 21.35 | 21.46 | 1,485,231 | -0.12(-0.57%) |
Sep 02, 2005 | 21.53 | 21.79 | 21.43 | 21.58 | 1,660,196 | +0.16(+0.75%) |
Sep 01, 2005 | 21.84 | 21.84 | 21.39 | 21.42 | 1,940,623 | -0.53(-2.43%) |
Aug 31, 2005 | 21.78 | 21.98 | 21.40 | 21.96 | 1,768,727 | +0.17(+0.80%) |
Aug 30, 2005 | 21.92 | 21.97 | 21.70 | 21.78 | 1,550,569 | -0.09(-0.40%) |
Aug 29, 2005 | 22.06 | 21.95 | 21.59 | 21.87 | 1,702,513 | -0.19(-0.87%) |
Aug 26, 2005 | 21.85 | 22.08 | 21.66 | 22.06 | 1,938,211 | +0.14(+0.65%) |
Aug 25, 2005 | 21.73 | 22.02 | 21.73 | 21.92 | 1,308,293 | +0.25(+1.16%) |
Aug 24, 2005 | 21.60 | 21.87 | 21.60 | 21.67 | 2,126,113 | +0.07(+0.34%) |
Aug 23, 2005 | 21.59 | 21.73 | 21.56 | 21.60 | 708,412 | -0.10(-0.48%) |
Aug 22, 2005 | 21.81 | 21.81 | 21.63 | 21.70 | 962,089 | -0.08(-0.38%) |
Aug 19, 2005 | 21.87 | 21.89 | 21.73 | 21.78 | 857,286 | -0.13(-0.60%) |
Aug 18, 2005 | 21.57 | 22.05 | 21.50 | 21.92 | 2,609,131 | +0.30(+1.37%) |
Aug 17, 2005 | 21.31 | 21.80 | 21.30 | 21.62 | 3,005,324 | +0.34(+1.59%) |
Aug 16, 2005 | 21.14 | 21.57 | 21.03 | 21.28 | 2,333,308 | +0.13(+0.63%) |
Aug 15, 2005 | 21.28 | 21.29 | 20.48 | 21.15 | 2,794,401 | -0.22(-1.05%) |
Aug 12, 2005 | 21.57 | 21.62 | 21.16 | 21.37 | 1,908,831 | -0.25(-1.14%) |
Aug 11, 2005 | 21.64 | 21.71 | 21.54 | 21.62 | 1,207,435 | -0.02(-0.11%) |
Aug 10, 2005 | 21.65 | 21.73 | 21.54 | 21.64 | 1,645,506 | +0.03(+0.13%) |
Aug 09, 2005 | 21.85 | 21.95 | 21.51 | 21.61 | 2,579,312 | -0.12(-0.55%) |
Aug 08, 2005 | 22.09 | 22.17 | 21.72 | 21.73 | 2,368,389 | -0.24(-1.10%) |
Aug 05, 2005 | 22.58 | 22.58 | 21.90 | 21.97 | 1,922,425 | -0.63(-2.80%) |
Aug 04, 2005 | 22.70 | 22.84 | 22.61 | 22.61 | 1,119,733 | -0.11(-0.50%) |
Aug 03, 2005 | 22.80 | 22.89 | 22.63 | 22.72 | 1,621,169 | -0.15(-0.66%) |
Aug 02, 2005 | 22.86 | 22.88 | 22.60 | 22.87 | 1,436,337 | +0.01(+0.06%) |
Aug 01, 2005 | 22.65 | 22.92 | 22.52 | 22.86 | 1,363,106 | +0.21(+0.91%) |
Jul 29, 2005 | 22.60 | 22.88 | 22.54 | 22.65 | 1,412,877 | +0.09(+0.38%) |
Jul 28, 2005 | 21.78 | 22.75 | 21.74 | 22.57 | 3,254,617 | -0.10(-0.44%) |
Jul 27, 2005 | 22.67 | 22.85 | 22.54 | 22.67 | 1,479,092 | +0.09(+0.40%) |
Jul 26, 2005 | 22.64 | 22.78 | 22.49 | 22.58 | 2,610,227 | +0.14(+0.61%) |
Jul 25, 2005 | 24.62 | 24.62 | 22.26 | 22.44 | 6,457,271 | -0.55(-2.38%) |
Jul 22, 2005 | 22.80 | 23.00 | 22.75 | 22.99 | 2,068,668 | +0.43(+1.90%) |
Jul 21, 2005 | 23.17 | 23.17 | 22.49 | 22.56 | 4,162,551 | -0.61(-2.64%) |
Jul 20, 2005 | 23.15 | 23.47 | 23.11 | 23.17 | 1,993,025 | -0.04(-0.16%) |
Jul 19, 2005 | 23.71 | 23.71 | 23.03 | 23.21 | 2,300,639 | -0.55(-2.32%) |
Jul 18, 2005 | 23.47 | 23.92 | 23.35 | 23.76 | 2,068,887 | +0.29(+1.22%) |
Jul 15, 2005 | 23.17 | 23.52 | 23.15 | 23.47 | 1,970,661 | +0.33(+1.44%) |
Jul 14, 2005 | 23.40 | 23.51 | 23.08 | 23.14 | 3,881,466 | -0.34(-1.44%) |
Jul 13, 2005 | 23.90 | 23.90 | 23.01 | 23.48 | 7,098,591 | -1.33(-5.37%) |
Jul 12, 2005 | 24.90 | 24.90 | 24.42 | 24.81 | 1,427,348 | -0.14(-0.55%) |
Jul 11, 2005 | 25.09 | 25.19 | 24.90 | 24.94 | 1,595,297 | +0.02(+0.07%) |
Jul 08, 2005 | 25.09 | 25.11 | 24.77 | 24.93 | 916,265 | -0.19(-0.74%) |
Jul 07, 2005 | 24.98 | 25.20 | 24.88 | 25.11 | 1,625,554 | +0.13(+0.51%) |
Jul 06, 2005 | 25.02 | 25.13 | 24.75 | 24.98 | 2,216,884 | -0.01(-0.04%) |
Jul 05, 2005 | 25.07 | 25.31 | 24.93 | 24.99 | 2,139,049 | +0.08(+0.33%) |
Jul 01, 2005 | 24.95 | 25.00 | 24.65 | 24.91 | 2,842,418 | -0.01(-0.04%) |
Jun 30, 2005 | 24.65 | 25.14 | 24.61 | 24.92 | 6,156,453 | +0.47(+1.90%) |
Jun 29, 2005 | 24.96 | 24.97 | 24.37 | 24.46 | 3,594,242 | -0.62(-2.46%) |
Jun 28, 2005 | 25.06 | 25.36 | 25.02 | 25.07 | 1,951,147 | +0.03(+0.13%) |
Jun 27, 2005 | 25.02 | 25.10 | 24.80 | 25.04 | 1,283,517 | +0.03(+0.11%) |
Jun 24, 2005 | 25.20 | 25.23 | 24.81 | 25.01 | 965,159 | -0.20(-0.78%) |
Jun 23, 2005 | 25.52 | 25.54 | 25.10 | 25.21 | 761,033 | -0.36(-1.39%) |
Jun 22, 2005 | 25.29 | 25.62 | 25.11 | 25.56 | 3,301,537 | +0.31(+1.21%) |
Jun 21, 2005 | 24.99 | 25.27 | 24.89 | 25.26 | 2,080,069 | +0.29(+1.17%) |
Jun 20, 2005 | 25.02 | 25.05 | 24.76 | 24.97 | 1,247,120 | -0.07(-0.29%) |
Jun 17, 2005 | 25.09 | 25.14 | 24.87 | 25.04 | 2,471,439 | -0.02(-0.09%) |
Jun 16, 2005 | 24.65 | 25.06 | 24.65 | 25.06 | 1,088,161 | +0.41(+1.67%) |
Jun 15, 2005 | 24.74 | 24.89 | 24.31 | 24.65 | 1,918,917 | -0.14(-0.55%) |
Jun 14, 2005 | 24.45 | 25.02 | 24.39 | 24.79 | 2,081,604 | +0.27(+1.12%) |
Jun 13, 2005 | 23.89 | 24.51 | 23.88 | 24.51 | 2,164,482 | +0.74(+3.11%) |
Jun 10, 2005 | 23.97 | 24.13 | 23.56 | 23.78 | 1,290,533 | -0.15(-0.63%) |
Jun 09, 2005 | 24.17 | 24.39 | 23.78 | 23.93 | 2,029,421 | -0.27(-1.11%) |
Jun 08, 2005 | 24.14 | 24.26 | 23.91 | 24.20 | 2,447,979 | +0.10(+0.42%) |
Jun 07, 2005 | 23.60 | 24.28 | 23.60 | 24.10 | 2,624,917 | +0.51(+2.15%) |
Jun 06, 2005 | 23.33 | 23.65 | 23.26 | 23.59 | 905,302 | +0.32(+1.39%) |
Jun 03, 2005 | 23.36 | 23.54 | 23.16 | 23.27 | 1,837,135 | -0.05(-0.20%) |
Jun 02, 2005 | 23.20 | 23.32 | 22.92 | 23.31 | 1,231,992 | +0.19(+0.81%) |
Jun 01, 2005 | 23.07 | 23.26 | 23.00 | 23.12 | 1,244,489 | -0.01(-0.04%) |
May 31, 2005 | 22.66 | 23.21 | 22.65 | 23.13 | 3,110,128 | +0.56(+2.46%) |
May 27, 2005 | 22.58 | 22.66 | 22.40 | 22.58 | 1,116,664 | +0.04(+0.16%) |
May 26, 2005 | 22.58 | 22.79 | 22.44 | 22.54 | 1,202,173 | -0.01(-0.06%) |
May 25, 2005 | 22.62 | 22.62 | 22.19 | 22.55 | 1,190,114 | +0.05(+0.20%) |
May 24, 2005 | 22.57 | 22.59 | 22.41 | 22.51 | 945,207 | -0.03(-0.14%) |
May 23, 2005 | 22.80 | 22.80 | 22.49 | 22.54 | 1,066,455 | -0.26(-1.12%) |
May 20, 2005 | 22.80 | 22.81 | 22.51 | 22.80 | 1,059,658 | +0.01(+0.04%) |
May 19, 2005 | 22.67 | 22.86 | 22.53 | 22.79 | 891,489 | +0.11(+0.50%) |
May 18, 2005 | 22.67 | 22.92 | 22.61 | 22.67 | 1,432,610 | +0.12(+0.53%) |
May 17, 2005 | 22.23 | 22.64 | 22.10 | 22.55 | 1,327,148 | +0.28(+1.27%) |
May 16, 2005 | 21.60 | 22.33 | 21.60 | 22.27 | 1,601,436 | +0.69(+3.19%) |
May 13, 2005 | 22.54 | 22.54 | 21.01 | 21.58 | 2,956,650 | -0.95(-4.23%) |
May 12, 2005 | 22.42 | 22.78 | 22.38 | 22.54 | 2,007,496 | +0.20(+0.88%) |
May 11, 2005 | 22.28 | 22.38 | 22.15 | 22.34 | 1,369,903 | +0.10(+0.47%) |
May 10, 2005 | 22.38 | 22.50 | 22.12 | 22.23 | 2,693,763 | -0.20(-0.89%) |
May 09, 2005 | 22.47 | 22.52 | 22.30 | 22.44 | 2,502,792 | -0.03(-0.14%) |
May 06, 2005 | 22.62 | 22.76 | 22.35 | 22.47 | 1,768,508 | -0.16(-0.71%) |
May 05, 2005 | 22.80 | 22.84 | 22.52 | 22.63 | 1,540,483 | -0.28(-1.23%) |
May 04, 2005 | 22.69 | 22.98 | 22.60 | 22.91 | 2,511,343 | +0.29(+1.27%) |
May 03, 2005 | 23.04 | 23.04 | 22.53 | 22.62 | 1,985,570 | -0.39(-1.70%) |
May 02, 2005 | 23.26 | 23.26 | 22.95 | 23.01 | 1,716,326 | -0.36(-1.54%) |
Apr 29, 2005 | 22.84 | 23.39 | 22.77 | 23.37 | 2,532,392 | +0.53(+2.34%) |
Apr 28, 2005 | 22.82 | 22.89 | 22.49 | 22.84 | 3,421,031 | +0.10(+0.44%) |
Apr 27, 2005 | 22.82 | 22.94 | 22.49 | 22.74 | 3,037,116 | -0.14(-0.62%) |
Apr 26, 2005 | 23.49 | 23.52 | 22.62 | 22.88 | 3,870,065 | -0.57(-2.43%) |
Apr 25, 2005 | 22.92 | 23.54 | 22.92 | 23.45 | 2,949,414 | +0.58(+2.53%) |
Apr 22, 2005 | 22.59 | 22.87 | 22.31 | 22.87 | 2,254,377 | +0.28(+1.23%) |
Apr 21, 2005 | 22.83 | 22.96 | 22.24 | 22.59 | 2,525,814 | +0.13(+0.59%) |
Apr 20, 2005 | 23.19 | 23.21 | 22.44 | 22.46 | 2,513,755 | -0.70(-3.01%) |
Apr 19, 2005 | 22.92 | 23.25 | 22.92 | 23.16 | 2,132,252 | +0.24(+1.06%) |
Apr 18, 2005 | 23.08 | 23.12 | 22.40 | 22.92 | 2,927,489 | -0.16(-0.67%) |
Apr 15, 2005 | 23.45 | 23.48 | 23.07 | 23.07 | 2,084,454 | -0.37(-1.60%) |
Apr 14, 2005 | 23.62 | 23.71 | 23.45 | 23.45 | 2,735,422 | -0.16(-0.70%) |
Apr 13, 2005 | 23.42 | 23.75 | 23.09 | 23.61 | 4,167,374 | +0.32(+1.39%) |
Apr 12, 2005 | 23.49 | 23.49 | 23.23 | 23.29 | 2,073,272 | -0.26(-1.08%) |
Apr 11, 2005 | 23.23 | 23.60 | 23.19 | 23.54 | 1,784,075 | +0.31(+1.34%) |
Apr 08, 2005 | 23.28 | 23.51 | 23.11 | 23.23 | 2,155,931 | -0.04(-0.16%) |
Apr 07, 2005 | 23.06 | 23.46 | 23.05 | 23.27 | 2,100,898 | +0.32(+1.41%) |
Apr 06, 2005 | 22.80 | 23.00 | 22.74 | 22.95 | 3,298,248 | +0.18(+0.78%) |
Apr 05, 2005 | 22.75 | 22.92 | 22.59 | 22.77 | 2,271,479 | +0.01(+0.06%) |
Apr 04, 2005 | 22.80 | 22.85 | 22.46 | 22.75 | 2,622,286 | +0.05(+0.20%) |