Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.30 | 23.38 | 23.10 | 23.28 | 6,878,510 | -0.03(-0.14%) |
Apr 27, 2006 | 22.79 | 23.33 | 22.79 | 23.31 | 7,223,787 | +0.34(+1.50%) |
Apr 26, 2006 | 22.83 | 22.98 | 22.70 | 22.97 | 6,264,437 | +0.17(+0.77%) |
Apr 25, 2006 | 22.94 | 23.01 | 22.77 | 22.79 | 10,564,582 | -0.28(-1.20%) |
Apr 24, 2006 | 23.13 | 23.20 | 22.95 | 23.07 | 8,445,845 | -0.23(-0.98%) |
Apr 21, 2006 | 23.49 | 23.57 | 23.14 | 23.30 | 9,386,334 | -0.32(-1.37%) |
Apr 20, 2006 | 23.27 | 23.64 | 23.27 | 23.62 | 7,434,369 | +0.36(+1.53%) |
Apr 19, 2006 | 23.12 | 23.47 | 23.12 | 23.27 | 5,061,982 | +0.05(+0.20%) |
Apr 18, 2006 | 23.11 | 23.35 | 22.97 | 23.22 | 8,080,371 | +0.11(+0.47%) |
Apr 17, 2006 | 23.42 | 23.45 | 22.93 | 23.11 | 9,358,415 | -0.36(-1.52%) |
Apr 13, 2006 | 23.70 | 23.90 | 23.37 | 23.47 | 15,907,093 | -0.23(-0.97%) |
Apr 12, 2006 | 23.82 | 23.84 | 23.55 | 23.70 | 9,376,978 | -0.24(-1.01%) |
Apr 11, 2006 | 23.83 | 23.95 | 23.70 | 23.94 | 8,206,304 | +0.13(+0.57%) |
Apr 10, 2006 | 23.57 | 23.87 | 23.53 | 23.80 | 9,073,432 | +0.32(+1.35%) |
Apr 07, 2006 | 23.32 | 23.56 | 23.22 | 23.49 | 7,004,740 | +0.19(+0.81%) |
Apr 06, 2006 | 23.21 | 23.51 | 23.21 | 23.30 | 5,990,443 | -0.14(-0.60%) |
Apr 05, 2006 | 23.27 | 23.49 | 23.18 | 23.44 | 8,416,589 | +0.10(+0.43%) |
Apr 04, 2006 | 23.39 | 23.51 | 23.28 | 23.34 | 6,360,520 | -0.05(-0.20%) |
Apr 03, 2006 | 23.20 | 23.51 | 23.18 | 23.39 | 8,281,299 | +0.25(+1.08%) |
Mar 31, 2006 | 23.17 | 23.32 | 23.07 | 23.14 | 5,970,097 | -0.13(-0.55%) |
Mar 30, 2006 | 23.17 | 23.43 | 23.02 | 23.27 | 5,998,314 | -0.03(-0.14%) |
Mar 29, 2006 | 23.03 | 23.33 | 23.01 | 23.30 | 3,837,103 | +0.20(+0.85%) |
Mar 28, 2006 | 23.14 | 23.41 | 23.08 | 23.10 | 6,580,012 | -0.16(-0.69%) |
Mar 27, 2006 | 23.18 | 23.33 | 23.14 | 23.27 | 4,958,028 | -0.10(-0.43%) |
Mar 24, 2006 | 23.26 | 23.47 | 23.16 | 23.37 | 4,797,641 | +0.11(+0.46%) |
Mar 23, 2006 | 23.44 | 23.44 | 23.14 | 23.26 | 6,981,722 | -0.18(-0.75%) |
Mar 22, 2006 | 23.59 | 23.66 | 23.31 | 23.43 | 6,264,140 | -0.07(-0.29%) |
Mar 21, 2006 | 23.35 | 23.66 | 23.35 | 23.50 | 8,465,447 | +0.11(+0.49%) |
Mar 20, 2006 | 23.53 | 23.62 | 23.35 | 23.39 | 5,916,338 | -0.25(-1.05%) |
Mar 17, 2006 | 23.73 | 23.74 | 23.57 | 23.64 | 8,886,462 | +0.03(+0.11%) |
Mar 16, 2006 | 23.37 | 23.66 | 23.37 | 23.61 | 8,372,482 | +0.20(+0.83%) |
Mar 15, 2006 | 23.04 | 23.45 | 23.02 | 23.41 | 7,775,190 | +0.34(+1.49%) |
Mar 14, 2006 | 23.01 | 23.17 | 22.98 | 23.07 | 8,407,975 | -0.04(-0.17%) |
Mar 13, 2006 | 23.25 | 23.37 | 22.97 | 23.11 | 9,084,570 | -0.22(-0.95%) |
Mar 10, 2006 | 23.30 | 23.57 | 23.26 | 23.33 | 5,927,031 | +0.08(+0.35%) |
Mar 09, 2006 | 23.31 | 23.39 | 23.16 | 23.25 | 7,439,566 | -0.10(-0.43%) |
Mar 08, 2006 | 23.35 | 23.50 | 23.33 | 23.35 | 9,784,479 | +0.03(+0.12%) |
Mar 07, 2006 | 23.27 | 23.42 | 23.18 | 23.33 | 11,794,808 | -0.01(-0.06%) |
Mar 06, 2006 | 23.31 | 23.54 | 23.28 | 23.34 | 5,263,356 | -0.13(-0.55%) |
Mar 03, 2006 | 23.40 | 23.61 | 23.33 | 23.47 | 7,827,316 | -0.06(-0.26%) |
Mar 02, 2006 | 23.52 | 23.56 | 23.36 | 23.53 | 6,781,090 | +0.01(+0.03%) |
Mar 01, 2006 | 23.57 | 23.69 | 23.18 | 23.52 | 8,829,436 | +0.01(+0.06%) |
Feb 28, 2006 | 23.74 | 23.88 | 23.49 | 23.51 | 8,201,552 | -0.23(-0.96%) |
Feb 27, 2006 | 23.77 | 23.92 | 23.64 | 23.74 | 6,329,482 | -0.06(-0.25%) |
Feb 24, 2006 | 23.90 | 23.92 | 23.70 | 23.80 | 7,132,455 | -0.17(-0.70%) |
Feb 23, 2006 | 24.07 | 24.23 | 23.90 | 23.97 | 5,571,655 | -0.24(-1.00%) |
Feb 22, 2006 | 24.07 | 24.30 | 24.05 | 24.21 | 6,420,517 | +0.20(+0.81%) |
Feb 21, 2006 | 24.16 | 24.24 | 23.80 | 24.01 | 7,797,021 | -0.27(-1.11%) |
Feb 17, 2006 | 24.49 | 24.54 | 24.25 | 24.28 | 7,131,713 | -0.21(-0.85%) |
Feb 16, 2006 | 24.23 | 24.50 | 24.15 | 24.49 | 5,886,043 | +0.24(+1.00%) |
Feb 15, 2006 | 24.42 | 24.42 | 24.07 | 24.25 | 11,389,534 | -0.24(-0.99%) |
Feb 14, 2006 | 24.48 | 24.61 | 24.29 | 24.49 | 8,007,899 | +0.01(+0.03%) |
Feb 13, 2006 | 24.52 | 24.64 | 24.35 | 24.48 | 5,080,545 | +0.02(+0.08%) |
Feb 10, 2006 | 24.42 | 24.55 | 24.32 | 24.46 | 8,526,038 | +0.02(+0.08%) |
Feb 09, 2006 | 24.45 | 24.57 | 24.39 | 24.44 | 7,261,359 | -0.04(-0.17%) |
Feb 08, 2006 | 24.65 | 24.75 | 24.42 | 24.48 | 9,570,185 | +0.11(+0.47%) |
Feb 07, 2006 | 24.44 | 24.58 | 24.28 | 24.37 | 7,231,212 | +0.04(+0.17%) |
Feb 06, 2006 | 24.24 | 24.54 | 24.17 | 24.33 | 10,638,242 | +0.11(+0.45%) |
Feb 03, 2006 | 23.87 | 24.30 | 23.86 | 24.22 | 10,176,981 | +0.35(+1.47%) |
Feb 02, 2006 | 23.79 | 24.11 | 23.68 | 23.87 | 8,033,443 | -0.15(-0.62%) |
Feb 01, 2006 | 23.57 | 24.05 | 23.56 | 24.02 | 10,670,022 | +0.44(+1.89%) |
Jan 31, 2006 | 23.59 | 23.74 | 23.50 | 23.57 | 10,377,910 | -0.01(-0.03%) |
Jan 30, 2006 | 23.50 | 23.62 | 23.45 | 23.58 | 11,886,733 | -0.02(-0.09%) |
Jan 27, 2006 | 23.53 | 23.73 | 23.51 | 23.60 | 10,923,225 | +0.07(+0.31%) |
Jan 26, 2006 | 23.90 | 24.04 | 23.40 | 23.53 | 18,352,396 | -0.15(-0.63%) |
Jan 25, 2006 | 24.24 | 24.34 | 23.27 | 23.68 | 31,210,806 | -0.46(-1.92%) |
Jan 24, 2006 | 24.20 | 24.45 | 24.02 | 24.14 | 14,383,716 | +0.09(+0.39%) |
Jan 23, 2006 | 24.15 | 24.30 | 23.75 | 24.05 | 10,313,013 | -0.10(-0.42%) |
Jan 20, 2006 | 23.70 | 24.18 | 23.63 | 24.15 | 16,985,100 | +0.44(+1.87%) |
Jan 19, 2006 | 23.56 | 23.82 | 23.57 | 23.70 | 13,380,111 | +0.14(+0.60%) |
Jan 18, 2006 | 23.29 | 23.86 | 23.17 | 23.56 | 15,671,117 | +0.27(+1.16%) |
Jan 17, 2006 | 23.38 | 23.67 | 23.24 | 23.29 | 8,166,504 | +0.08(+0.35%) |
Jan 13, 2006 | 23.33 | 23.39 | 23.13 | 23.21 | 7,139,732 | -0.22(-0.92%) |
Jan 12, 2006 | 23.74 | 23.78 | 23.39 | 23.43 | 17,217,214 | -0.37(-1.56%) |
Jan 11, 2006 | 23.45 | 23.81 | 23.43 | 23.80 | 12,190,874 | +0.40(+1.73%) |
Jan 10, 2006 | 23.31 | 23.47 | 23.26 | 23.39 | 10,427,808 | +0.02(+0.09%) |
Jan 09, 2006 | 22.89 | 23.39 | 22.89 | 23.37 | 6,920,240 | +0.44(+1.91%) |
Jan 06, 2006 | 23.05 | 23.10 | 22.77 | 22.94 | 8,727,858 | +0.13(+0.59%) |
Jan 05, 2006 | 22.77 | 23.03 | 22.71 | 22.80 | 9,274,509 | +0.03(+0.12%) |
Jan 04, 2006 | 22.51 | 22.79 | 22.50 | 22.77 | 8,895,818 | +0.20(+0.90%) |
Jan 03, 2006 | 22.73 | 23.09 | 22.36 | 22.57 | 13,736,972 | -0.13(-0.59%) |
Dec 30, 2005 | 22.96 | 23.09 | 22.61 | 22.71 | 6,266,367 | -0.28(-1.23%) |
Dec 29, 2005 | 22.93 | 23.09 | 22.90 | 22.99 | 3,758,097 | -0.03(-0.15%) |
Dec 28, 2005 | 22.96 | 23.16 | 22.91 | 23.02 | 3,484,252 | +0.06(+0.26%) |
Dec 27, 2005 | 23.28 | 23.38 | 22.90 | 22.96 | 4,514,440 | -0.30(-1.30%) |
Dec 23, 2005 | 23.37 | 23.37 | 23.12 | 23.27 | 2,866,615 | -0.02(-0.09%) |
Dec 22, 2005 | 23.23 | 23.35 | 22.97 | 23.29 | 4,940,207 | +0.09(+0.41%) |
Dec 21, 2005 | 23.03 | 23.40 | 23.03 | 23.19 | 5,986,285 | +0.20(+0.85%) |
Dec 20, 2005 | 22.89 | 23.13 | 22.76 | 23.00 | 6,196,421 | +0.03(+0.15%) |
Dec 19, 2005 | 23.40 | 23.52 | 22.94 | 22.96 | 5,645,908 | -0.44(-1.87%) |
Dec 16, 2005 | 23.55 | 23.65 | 23.36 | 23.40 | 11,815,747 | -0.15(-0.66%) |
Dec 15, 2005 | 23.91 | 24.03 | 23.47 | 23.55 | 8,345,900 | -0.35(-1.46%) |
Dec 14, 2005 | 23.68 | 24.01 | 23.64 | 23.90 | 7,410,608 | +0.15(+0.65%) |
Dec 13, 2005 | 23.13 | 23.93 | 23.13 | 23.75 | 8,803,447 | +0.54(+2.32%) |
Dec 12, 2005 | 23.46 | 23.46 | 23.12 | 23.21 | 5,885,152 | -0.25(-1.06%) |
Dec 09, 2005 | 23.64 | 23.72 | 22.96 | 23.46 | 6,856,531 | +0.01(+0.06%) |
Dec 08, 2005 | 23.65 | 23.81 | 23.37 | 23.45 | 8,129,526 | -0.30(-1.25%) |
Dec 07, 2005 | 23.57 | 23.75 | 23.44 | 23.74 | 9,237,977 | +0.07(+0.28%) |
Dec 06, 2005 | 23.45 | 23.74 | 23.42 | 23.68 | 12,111,423 | +0.40(+1.71%) |
Dec 05, 2005 | 23.39 | 23.51 | 23.16 | 23.28 | 10,334,101 | -0.23(-0.97%) |
Dec 02, 2005 | 23.79 | 23.74 | 23.40 | 23.51 | 12,158,054 | -0.28(-1.19%) |
Dec 01, 2005 | 23.05 | 23.82 | 22.94 | 23.79 | 20,650,530 | +1.00(+4.37%) |
Nov 30, 2005 | 23.00 | 23.41 | 22.79 | 22.79 | 12,111,572 | -0.05(-0.24%) |
Nov 29, 2005 | 23.06 | 23.29 | 22.81 | 22.85 | 9,633,746 | -0.01(-0.06%) |
Nov 28, 2005 | 22.65 | 22.96 | 22.57 | 22.86 | 9,494,744 | +0.33(+1.46%) |
Nov 25, 2005 | 22.74 | 22.75 | 22.53 | 22.53 | 3,432,275 | -0.17(-0.74%) |
Nov 23, 2005 | 22.25 | 22.81 | 22.23 | 22.70 | 9,579,095 | +0.48(+2.18%) |
Nov 22, 2005 | 22.23 | 22.28 | 22.09 | 22.21 | 7,014,690 | -0.05(-0.24%) |
Nov 21, 2005 | 22.23 | 22.34 | 22.10 | 22.27 | 7,130,079 | -0.01(-0.06%) |
Nov 18, 2005 | 22.59 | 22.59 | 22.18 | 22.28 | 10,419,492 | -0.07(-0.30%) |
Nov 17, 2005 | 22.28 | 22.46 | 22.14 | 22.35 | 8,620,339 | +0.26(+1.19%) |
Nov 16, 2005 | 22.43 | 22.63 | 22.04 | 22.09 | 10,036,197 | -0.34(-1.53%) |
Nov 15, 2005 | 22.87 | 22.93 | 22.33 | 22.43 | 12,624,660 | -0.42(-1.83%) |
Nov 14, 2005 | 22.76 | 23.06 | 22.73 | 22.85 | 10,692,149 | +0.09(+0.38%) |
Nov 11, 2005 | 22.46 | 22.82 | 22.24 | 22.76 | 9,888,137 | +0.38(+1.72%) |
Nov 10, 2005 | 22.19 | 22.41 | 22.03 | 22.38 | 10,168,368 | -0.07(-0.30%) |
Nov 09, 2005 | 22.90 | 23.02 | 22.41 | 22.44 | 10,228,958 | -0.45(-1.97%) |
Nov 08, 2005 | 22.69 | 22.93 | 22.44 | 22.89 | 14,186,649 | +0.20(+0.89%) |
Nov 07, 2005 | 22.51 | 22.77 | 22.28 | 22.69 | 18,253,640 | +0.18(+0.81%) |
Nov 04, 2005 | 22.41 | 22.54 | 22.24 | 22.51 | 9,089,173 | +0.13(+0.60%) |
Nov 03, 2005 | 21.85 | 22.44 | 21.78 | 22.38 | 15,039,965 | +0.65(+3.01%) |
Nov 02, 2005 | 21.68 | 21.86 | 21.50 | 21.72 | 11,304,886 | +0.33(+1.54%) |
Nov 01, 2005 | 22.04 | 22.04 | 21.29 | 21.39 | 25,908,836 | +0.11(+0.54%) |
Oct 31, 2005 | 21.74 | 22.07 | 21.24 | 21.28 | 27,183,614 | -0.46(-2.14%) |
Oct 28, 2005 | 21.44 | 21.74 | 21.24 | 21.74 | 9,927,936 | +0.50(+2.35%) |
Oct 27, 2005 | 21.75 | 21.80 | 21.20 | 21.24 | 9,089,916 | -0.51(-2.35%) |
Oct 26, 2005 | 22.22 | 22.25 | 21.76 | 21.76 | 6,921,874 | -0.46(-2.09%) |
Oct 25, 2005 | 22.25 | 22.50 | 21.99 | 22.22 | 9,214,364 | -0.08(-0.36%) |
Oct 24, 2005 | 21.99 | 22.32 | 21.80 | 22.30 | 10,260,590 | +0.43(+1.97%) |
Oct 21, 2005 | 22.09 | 22.15 | 21.43 | 21.87 | 17,767,876 | +0.05(+0.25%) |
Oct 20, 2005 | 22.52 | 22.53 | 21.55 | 21.82 | 16,312,515 | -0.87(-3.83%) |
Oct 19, 2005 | 22.02 | 22.91 | 21.86 | 22.69 | 13,171,312 | +0.82(+3.76%) |
Oct 18, 2005 | 22.09 | 22.13 | 21.75 | 21.86 | 6,994,939 | -0.15(-0.70%) |
Oct 17, 2005 | 21.76 | 22.03 | 21.76 | 22.02 | 7,335,909 | +0.26(+1.18%) |
Oct 14, 2005 | 21.65 | 21.79 | 21.55 | 21.76 | 9,952,737 | +0.18(+0.84%) |
Oct 13, 2005 | 21.80 | 22.03 | 21.39 | 21.58 | 15,274,160 | +0.26(+1.20%) |
Oct 12, 2005 | 21.72 | 21.88 | 21.29 | 21.33 | 10,247,967 | -0.45(-2.07%) |
Oct 11, 2005 | 22.25 | 22.48 | 21.76 | 21.78 | 11,115,540 | +0.00(+0.00%) |
Oct 10, 2005 | 21.86 | 21.86 | 21.67 | 21.78 | 8,108,735 | +0.08(+0.37%) |
Oct 07, 2005 | 22.06 | 22.07 | 21.61 | 21.70 | 8,861,068 | -0.34(-1.56%) |
Oct 06, 2005 | 22.05 | 22.34 | 21.89 | 22.04 | 11,856,883 | -0.08(-0.37%) |
Oct 05, 2005 | 22.05 | 22.32 | 21.97 | 22.12 | 9,511,674 | -0.02(-0.09%) |
Oct 04, 2005 | 22.52 | 22.59 | 22.14 | 22.14 | 11,507,448 | -0.67(-2.92%) |
Oct 03, 2005 | 22.49 | 22.89 | 22.49 | 22.81 | 8,528,117 | +0.26(+1.13%) |
Sep 30, 2005 | 22.55 | 22.66 | 22.30 | 22.55 | 10,600,966 | +0.01(+0.03%) |
Sep 29, 2005 | 22.26 | 22.61 | 22.22 | 22.54 | 8,369,809 | +0.26(+1.15%) |
Sep 28, 2005 | 22.52 | 22.86 | 22.29 | 22.29 | 9,542,711 | +0.06(+0.27%) |
Sep 27, 2005 | 22.36 | 22.42 | 22.21 | 22.23 | 14,728,399 | -0.17(-0.75%) |
Sep 26, 2005 | 22.19 | 22.73 | 22.19 | 22.40 | 13,110,573 | +0.42(+1.90%) |
Sep 23, 2005 | 21.98 | 22.62 | 21.92 | 21.98 | 12,225,773 | -0.30(-1.36%) |
Sep 22, 2005 | 22.28 | 22.32 | 21.10 | 22.28 | 19,054,088 | +1.12(+5.31%) |
Sep 21, 2005 | 21.88 | 21.97 | 21.08 | 21.16 | 20,154,964 | -0.81(-3.68%) |
Sep 20, 2005 | 21.97 | 22.80 | 21.88 | 21.97 | 11,562,099 | -0.59(-2.63%) |
Sep 19, 2005 | 22.56 | 22.91 | 22.54 | 22.56 | 11,322,707 | -0.50(-2.16%) |
Sep 16, 2005 | 22.71 | 23.59 | 22.59 | 23.06 | 37,311,588 | +0.53(+2.36%) |
Sep 15, 2005 | 21.92 | 22.56 | 21.90 | 22.52 | 11,534,179 | +0.73(+3.37%) |
Sep 14, 2005 | 22.42 | 22.43 | 21.76 | 21.79 | 11,042,921 | -0.51(-2.29%) |
Sep 13, 2005 | 22.73 | 22.81 | 22.30 | 22.30 | 10,280,342 | -0.46(-2.01%) |
Sep 12, 2005 | 22.83 | 23.01 | 22.70 | 22.76 | 9,760,273 | -0.23(-1.00%) |
Sep 09, 2005 | 22.48 | 23.18 | 22.42 | 22.99 | 18,760,342 | +0.52(+2.31%) |
Sep 08, 2005 | 22.54 | 22.67 | 22.34 | 22.47 | 9,228,918 | -0.22(-0.98%) |
Sep 07, 2005 | 22.25 | 22.81 | 22.23 | 22.69 | 18,068,156 | +0.70(+3.18%) |
Sep 06, 2005 | 21.90 | 22.17 | 21.81 | 21.99 | 10,214,999 | +0.51(+2.38%) |
Sep 02, 2005 | 21.43 | 21.55 | 21.36 | 21.48 | 8,378,719 | +0.24(+1.11%) |
Sep 01, 2005 | 21.75 | 21.80 | 21.23 | 21.24 | 12,709,903 | -0.61(-2.77%) |
Aug 31, 2005 | 21.93 | 22.05 | 21.57 | 21.85 | 9,764,877 | +0.03(+0.15%) |
Aug 30, 2005 | 22.29 | 22.29 | 21.69 | 21.82 | 12,761,138 | -0.52(-2.32%) |
Aug 29, 2005 | 22.54 | 22.52 | 22.07 | 22.34 | 10,018,525 | -0.21(-0.93%) |
Aug 26, 2005 | 22.54 | 22.63 | 22.21 | 22.54 | 11,650,311 | +0.12(+0.54%) |
Aug 25, 2005 | 22.15 | 22.55 | 22.15 | 22.42 | 13,997,897 | +0.22(+0.97%) |
Aug 24, 2005 | 22.22 | 22.40 | 22.06 | 22.21 | 11,086,582 | -0.04(-0.18%) |
Aug 23, 2005 | 22.35 | 22.38 | 22.12 | 22.25 | 8,618,409 | -0.17(-0.75%) |
Aug 22, 2005 | 22.47 | 22.52 | 22.25 | 22.42 | 6,712,331 | -0.06(-0.27%) |
Aug 19, 2005 | 22.40 | 22.59 | 22.37 | 22.48 | 8,183,582 | -0.01(-0.03%) |
Aug 18, 2005 | 22.63 | 22.65 | 22.25 | 22.48 | 10,171,041 | -0.32(-1.42%) |
Aug 17, 2005 | 22.23 | 23.02 | 22.21 | 22.81 | 16,611,309 | +0.47(+2.11%) |
Aug 16, 2005 | 22.56 | 22.71 | 22.25 | 22.34 | 11,006,834 | -0.29(-1.28%) |
Aug 15, 2005 | 21.97 | 22.65 | 21.97 | 22.63 | 9,898,532 | +0.24(+1.05%) |
Aug 12, 2005 | 22.72 | 22.87 | 22.27 | 22.39 | 18,948,796 | -0.97(-4.15%) |
Aug 11, 2005 | 22.19 | 23.37 | 22.12 | 23.36 | 25,871,414 | +1.34(+6.09%) |
Aug 10, 2005 | 21.86 | 22.20 | 21.72 | 22.02 | 12,693,270 | +0.18(+0.80%) |
Aug 09, 2005 | 21.74 | 21.85 | 21.57 | 21.84 | 8,765,875 | +0.20(+0.93%) |
Aug 08, 2005 | 21.39 | 21.80 | 21.38 | 21.64 | 15,186,838 | +0.57(+2.68%) |
Aug 05, 2005 | 20.94 | 21.21 | 20.94 | 21.08 | 7,512,037 | +0.07(+0.32%) |
Aug 04, 2005 | 21.24 | 21.31 | 20.94 | 21.01 | 6,704,906 | -0.28(-1.33%) |
Aug 03, 2005 | 21.08 | 21.37 | 21.01 | 21.29 | 9,207,087 | +0.09(+0.44%) |
Aug 02, 2005 | 21.09 | 21.27 | 21.02 | 21.20 | 7,986,960 | +0.20(+0.96%) |
Aug 01, 2005 | 20.37 | 21.10 | 20.37 | 21.00 | 7,962,605 | +0.01(+0.03%) |
Jul 29, 2005 | 20.54 | 21.00 | 20.54 | 20.99 | 10,992,726 | +0.60(+2.94%) |
Jul 28, 2005 | 20.27 | 20.50 | 20.27 | 20.39 | 6,955,882 | +0.13(+0.67%) |
Jul 27, 2005 | 20.44 | 20.49 | 20.18 | 20.25 | 10,028,475 | -0.19(-0.92%) |
Jul 26, 2005 | 20.63 | 20.72 | 20.40 | 20.44 | 7,788,259 | -0.18(-0.85%) |
Jul 25, 2005 | 20.63 | 20.74 | 20.53 | 20.62 | 6,436,110 | -0.22(-1.03%) |
Jul 22, 2005 | 20.57 | 20.85 | 20.54 | 20.83 | 7,723,510 | +0.11(+0.52%) |
Jul 21, 2005 | 20.54 | 21.04 | 20.38 | 20.73 | 8,228,431 | -0.08(-0.39%) |
Jul 20, 2005 | 20.66 | 20.87 | 20.60 | 20.81 | 7,146,712 | +0.03(+0.16%) |
Jul 19, 2005 | 20.80 | 20.85 | 20.70 | 20.77 | 7,068,449 | -0.03(-0.16%) |
Jul 18, 2005 | 20.75 | 20.85 | 20.60 | 20.81 | 7,764,201 | -0.06(-0.29%) |
Jul 15, 2005 | 20.15 | 20.92 | 19.93 | 20.87 | 21,517,212 | +0.94(+4.70%) |
Jul 14, 2005 | 19.94 | 20.16 | 19.89 | 19.93 | 13,494,758 | +0.01(+0.03%) |
Jul 13, 2005 | 19.64 | 19.94 | 19.64 | 19.93 | 9,611,173 | +0.29(+1.47%) |
Jul 12, 2005 | 19.68 | 19.70 | 19.53 | 19.64 | 7,832,068 | +0.13(+0.66%) |
Jul 11, 2005 | 19.45 | 19.57 | 19.36 | 19.51 | 8,818,001 | +0.22(+1.12%) |
Jul 08, 2005 | 18.85 | 19.44 | 18.71 | 19.29 | 13,839,738 | +0.44(+2.32%) |
Jul 07, 2005 | 18.54 | 18.89 | 18.42 | 18.85 | 9,253,421 | +0.20(+1.08%) |
Jul 06, 2005 | 18.83 | 18.85 | 18.59 | 18.65 | 6,994,345 | -0.18(-0.97%) |
Jul 05, 2005 | 18.73 | 18.91 | 18.66 | 18.83 | 5,966,385 | +0.02(+0.11%) |
Jul 01, 2005 | 18.73 | 18.94 | 18.67 | 18.81 | 6,663,473 | +0.13(+0.68%) |
Jun 30, 2005 | 18.89 | 18.99 | 18.68 | 18.69 | 11,972,718 | -0.11(-0.57%) |
Jun 29, 2005 | 19.06 | 19.15 | 18.77 | 18.79 | 9,484,794 | -0.22(-1.17%) |
Jun 28, 2005 | 18.96 | 19.18 | 18.94 | 19.02 | 7,609,160 | +0.05(+0.28%) |
Jun 27, 2005 | 18.99 | 19.16 | 18.94 | 18.96 | 5,216,725 | -0.08(-0.42%) |
Jun 24, 2005 | 19.24 | 19.31 | 19.00 | 19.04 | 10,460,777 | -0.20(-1.02%) |
Jun 23, 2005 | 19.49 | 19.60 | 19.23 | 19.24 | 10,187,971 | -0.30(-1.55%) |
Jun 22, 2005 | 19.70 | 19.72 | 19.50 | 19.54 | 6,361,708 | -0.01(-0.07%) |
Jun 21, 2005 | 19.50 | 19.65 | 19.42 | 19.55 | 8,703,354 | -0.01(-0.07%) |
Jun 20, 2005 | 19.43 | 19.64 | 19.39 | 19.57 | 5,609,970 | +0.04(+0.21%) |
Jun 17, 2005 | 19.80 | 19.80 | 19.51 | 19.53 | 10,945,798 | -0.09(-0.45%) |
Jun 16, 2005 | 19.53 | 19.66 | 19.48 | 19.62 | 7,285,120 | +0.12(+0.62%) |
Jun 15, 2005 | 19.73 | 19.78 | 19.39 | 19.49 | 10,103,768 | -0.24(-1.19%) |
Jun 14, 2005 | 19.63 | 19.90 | 19.63 | 19.73 | 7,273,833 | +0.13(+0.65%) |
Jun 13, 2005 | 19.59 | 19.83 | 19.47 | 19.60 | 12,121,670 | -0.28(-1.42%) |
Jun 10, 2005 | 19.60 | 19.89 | 19.51 | 19.88 | 11,862,972 | +0.37(+1.90%) |
Jun 09, 2005 | 19.68 | 19.71 | 19.36 | 19.51 | 12,316,807 | -0.17(-0.86%) |
Jun 08, 2005 | 19.91 | 19.97 | 19.65 | 19.68 | 16,717,343 | -0.23(-1.15%) |
Jun 07, 2005 | 20.44 | 20.53 | 19.74 | 19.91 | 17,447,696 | -0.57(-2.76%) |
Jun 06, 2005 | 20.48 | 20.50 | 20.34 | 20.48 | 6,035,440 | -0.07(-0.33%) |
Jun 03, 2005 | 20.90 | 20.93 | 20.52 | 20.54 | 5,664,769 | -0.41(-1.96%) |
Jun 02, 2005 | 20.80 | 21.02 | 20.74 | 20.96 | 4,700,666 | +0.07(+0.32%) |
Jun 01, 2005 | 20.77 | 20.98 | 20.67 | 20.89 | 6,272,159 | +0.05(+0.26%) |
May 31, 2005 | 20.98 | 20.98 | 20.83 | 20.83 | 8,244,470 | -0.22(-1.02%) |
May 27, 2005 | 21.14 | 21.14 | 20.99 | 21.05 | 4,354,350 | -0.15(-0.70%) |
May 26, 2005 | 20.87 | 21.20 | 20.85 | 21.20 | 7,495,405 | +0.40(+1.91%) |
May 25, 2005 | 20.79 | 20.87 | 20.72 | 20.80 | 5,587,397 | +0.01(+0.06%) |
May 24, 2005 | 21.00 | 21.07 | 20.65 | 20.79 | 7,691,433 | -0.30(-1.44%) |
May 23, 2005 | 20.77 | 21.21 | 20.77 | 21.09 | 6,630,207 | +0.26(+1.23%) |
May 20, 2005 | 20.81 | 20.97 | 20.69 | 20.83 | 5,969,206 | -0.02(-0.10%) |
May 19, 2005 | 20.75 | 20.89 | 20.64 | 20.85 | 7,437,042 | +0.26(+1.28%) |
May 18, 2005 | 20.30 | 20.65 | 20.25 | 20.59 | 7,720,986 | +0.41(+2.04%) |
May 17, 2005 | 20.13 | 20.24 | 19.97 | 20.18 | 5,093,465 | +0.06(+0.30%) |
May 16, 2005 | 20.00 | 20.20 | 19.93 | 20.12 | 5,734,715 | +0.15(+0.78%) |
May 13, 2005 | 19.96 | 20.09 | 19.86 | 19.97 | 6,630,802 | -0.09(-0.44%) |
May 12, 2005 | 20.19 | 20.26 | 20.05 | 20.05 | 7,223,935 | -0.05(-0.23%) |
May 11, 2005 | 20.21 | 20.30 | 20.00 | 20.10 | 8,584,104 | -0.17(-0.83%) |
May 10, 2005 | 20.17 | 20.42 | 20.07 | 20.27 | 6,681,591 | -0.01(-0.07%) |
May 09, 2005 | 20.00 | 20.30 | 19.93 | 20.28 | 9,008,237 | +0.50(+2.52%) |
May 06, 2005 | 20.17 | 20.23 | 19.78 | 19.78 | 9,327,823 | -0.38(-1.87%) |
May 05, 2005 | 20.33 | 20.39 | 20.04 | 20.16 | 6,984,395 | -0.13(-0.63%) |
May 04, 2005 | 20.06 | 20.38 | 20.02 | 20.29 | 7,171,958 | +0.22(+1.11%) |
May 03, 2005 | 20.01 | 20.20 | 19.93 | 20.07 | 10,157,081 | +0.15(+0.78%) |