Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.84 | 22.01 | 21.68 | 21.84 | 4,417,236 | +0.01(+0.03%) |
Apr 27, 2006 | 21.14 | 22.03 | 21.14 | 21.84 | 7,758,394 | +0.26(+1.23%) |
Apr 26, 2006 | 21.29 | 21.72 | 21.25 | 21.57 | 8,481,539 | +0.32(+1.52%) |
Apr 25, 2006 | 21.44 | 21.59 | 21.13 | 21.25 | 8,037,720 | -0.26(-1.23%) |
Apr 24, 2006 | 21.59 | 21.70 | 21.35 | 21.51 | 5,857,402 | -0.08(-0.37%) |
Apr 21, 2006 | 21.83 | 21.87 | 21.34 | 21.59 | 6,578,914 | -0.24(-1.08%) |
Apr 20, 2006 | 22.01 | 22.05 | 21.79 | 21.83 | 6,652,521 | -0.21(-0.97%) |
Apr 19, 2006 | 22.34 | 22.42 | 21.99 | 22.04 | 5,891,552 | -0.34(-1.51%) |
Apr 18, 2006 | 22.31 | 22.67 | 22.26 | 22.38 | 3,846,339 | +0.11(+0.50%) |
Apr 17, 2006 | 22.44 | 22.49 | 21.95 | 22.27 | 2,877,203 | -0.27(-1.21%) |
Apr 13, 2006 | 22.19 | 22.80 | 21.82 | 22.54 | 3,525,244 | +0.35(+1.59%) |
Apr 12, 2006 | 22.17 | 22.48 | 22.16 | 22.19 | 4,041,173 | -0.09(-0.40%) |
Apr 11, 2006 | 22.66 | 22.78 | 22.22 | 22.28 | 5,125,142 | -0.39(-1.72%) |
Apr 10, 2006 | 22.89 | 22.92 | 22.57 | 22.67 | 4,580,096 | -0.25(-1.09%) |
Apr 07, 2006 | 22.93 | 23.44 | 22.67 | 22.92 | 7,313,351 | -0.05(-0.22%) |
Apr 06, 2006 | 22.40 | 22.99 | 22.20 | 22.97 | 10,407,294 | +1.15(+5.25%) |
Apr 05, 2006 | 21.94 | 22.10 | 21.81 | 21.82 | 3,995,186 | -0.06(-0.27%) |
Apr 04, 2006 | 21.64 | 21.91 | 21.62 | 21.88 | 3,961,580 | +0.20(+0.92%) |
Apr 03, 2006 | 22.03 | 22.05 | 21.64 | 21.68 | 5,904,750 | -0.27(-1.24%) |
Mar 31, 2006 | 22.01 | 22.33 | 21.82 | 21.95 | 4,161,040 | +0.05(+0.24%) |
Mar 30, 2006 | 22.06 | 22.12 | 21.87 | 21.90 | 5,519,572 | -0.19(-0.86%) |
Mar 29, 2006 | 21.94 | 22.21 | 21.80 | 22.09 | 4,361,452 | +0.28(+1.28%) |
Mar 28, 2006 | 22.06 | 22.06 | 21.61 | 21.81 | 3,907,157 | -0.07(-0.30%) |
Mar 27, 2006 | 21.69 | 22.01 | 21.69 | 21.88 | 6,252,648 | +0.53(+2.48%) |
Mar 24, 2006 | 21.62 | 21.69 | 21.33 | 21.35 | 4,688,262 | -0.32(-1.49%) |
Mar 23, 2006 | 21.73 | 21.91 | 21.66 | 21.67 | 3,736,405 | +0.01(+0.07%) |
Mar 22, 2006 | 20.87 | 21.80 | 20.87 | 21.66 | 4,480,502 | -0.11(-0.51%) |
Mar 21, 2006 | 22.03 | 22.03 | 21.65 | 21.77 | 4,427,712 | -0.15(-0.70%) |
Mar 20, 2006 | 21.86 | 22.04 | 21.79 | 21.92 | 4,617,648 | +0.17(+0.78%) |
Mar 17, 2006 | 21.72 | 21.85 | 21.68 | 21.76 | 6,447,755 | +0.00(+0.00%) |
Mar 16, 2006 | 21.96 | 22.18 | 21.68 | 21.76 | 6,496,327 | -0.08(-0.37%) |
Mar 15, 2006 | 21.68 | 22.13 | 21.61 | 21.84 | 12,538,631 | -0.63(-2.81%) |
Mar 14, 2006 | 22.09 | 22.59 | 22.06 | 22.47 | 5,974,275 | +0.37(+1.70%) |
Mar 13, 2006 | 22.29 | 22.59 | 22.06 | 22.09 | 3,404,697 | -0.25(-1.12%) |
Mar 10, 2006 | 22.26 | 22.45 | 22.01 | 22.34 | 4,333,288 | +0.21(+0.93%) |
Mar 09, 2006 | 22.23 | 22.77 | 22.01 | 22.14 | 10,647,299 | +0.04(+0.17%) |
Mar 08, 2006 | 21.39 | 22.24 | 21.31 | 22.10 | 11,531,263 | +0.85(+3.98%) |
Mar 07, 2006 | 20.80 | 21.28 | 20.68 | 21.26 | 5,591,818 | +0.36(+1.72%) |
Mar 06, 2006 | 21.13 | 21.26 | 20.81 | 20.90 | 2,602,776 | -0.20(-0.94%) |
Mar 03, 2006 | 21.37 | 21.54 | 21.05 | 21.09 | 3,739,534 | -0.28(-1.31%) |
Mar 02, 2006 | 21.31 | 21.86 | 21.22 | 21.37 | 5,779,441 | +0.01(+0.07%) |
Mar 01, 2006 | 20.95 | 21.45 | 20.90 | 21.36 | 4,751,664 | +0.54(+2.58%) |
Feb 28, 2006 | 21.20 | 21.16 | 20.80 | 20.82 | 3,449,052 | -0.37(-1.77%) |
Feb 27, 2006 | 20.68 | 21.29 | 20.67 | 21.20 | 3,672,730 | +0.46(+2.23%) |
Feb 24, 2006 | 20.95 | 20.95 | 20.58 | 20.73 | 3,384,561 | -0.21(-1.02%) |
Feb 23, 2006 | 20.86 | 21.10 | 20.84 | 20.95 | 4,006,615 | +0.03(+0.14%) |
Feb 22, 2006 | 20.83 | 20.99 | 20.65 | 20.92 | 4,343,084 | +0.21(+0.99%) |
Feb 21, 2006 | 21.02 | 21.17 | 20.60 | 20.71 | 4,340,771 | -0.31(-1.47%) |
Feb 17, 2006 | 21.31 | 21.32 | 20.86 | 21.02 | 6,281,493 | -0.37(-1.72%) |
Feb 16, 2006 | 21.19 | 21.53 | 21.16 | 21.39 | 4,577,919 | +0.09(+0.41%) |
Feb 15, 2006 | 20.95 | 21.42 | 20.79 | 21.30 | 4,339,547 | +0.27(+1.29%) |
Feb 14, 2006 | 20.53 | 21.04 | 20.37 | 21.03 | 4,841,870 | +0.51(+2.51%) |
Feb 13, 2006 | 20.54 | 20.65 | 20.36 | 20.51 | 2,544,815 | +0.01(+0.04%) |
Feb 10, 2006 | 20.56 | 20.64 | 20.32 | 20.51 | 3,448,916 | +0.02(+0.11%) |
Feb 09, 2006 | 20.86 | 20.95 | 20.43 | 20.48 | 4,345,261 | -0.24(-1.17%) |
Feb 08, 2006 | 20.75 | 20.96 | 20.47 | 20.73 | 4,925,138 | -0.11(-0.53%) |
Feb 07, 2006 | 21.04 | 21.09 | 20.76 | 20.84 | 4,484,040 | -0.25(-1.19%) |
Feb 06, 2006 | 21.45 | 21.50 | 20.78 | 21.09 | 5,724,202 | -0.40(-1.85%) |
Feb 03, 2006 | 20.92 | 21.61 | 20.91 | 21.48 | 12,054,948 | +0.38(+1.81%) |
Feb 02, 2006 | 20.65 | 21.17 | 20.65 | 21.10 | 10,843,358 | +0.68(+3.35%) |
Feb 01, 2006 | 20.32 | 20.53 | 20.18 | 20.42 | 7,296,616 | +0.01(+0.07%) |
Jan 31, 2006 | 20.50 | 20.59 | 20.30 | 20.40 | 6,675,787 | -0.07(-0.36%) |
Jan 30, 2006 | 20.73 | 20.84 | 20.47 | 20.48 | 8,869,711 | -0.15(-0.75%) |
Jan 27, 2006 | 20.93 | 20.95 | 20.52 | 20.63 | 9,455,709 | +0.34(+1.67%) |
Jan 26, 2006 | 20.41 | 20.45 | 20.17 | 20.29 | 10,136,812 | +0.17(+0.84%) |
Jan 25, 2006 | 20.28 | 20.49 | 19.98 | 20.12 | 7,324,236 | +0.01(+0.07%) |
Jan 24, 2006 | 19.84 | 20.24 | 19.82 | 20.11 | 10,482,126 | +0.29(+1.48%) |
Jan 23, 2006 | 19.84 | 19.95 | 19.43 | 19.82 | 10,415,594 | -0.12(-0.63%) |
Jan 20, 2006 | 20.09 | 20.11 | 19.68 | 19.94 | 6,826,538 | -0.22(-1.09%) |
Jan 19, 2006 | 19.84 | 20.26 | 19.84 | 20.16 | 6,130,741 | +0.17(+0.85%) |
Jan 18, 2006 | 19.84 | 20.07 | 19.77 | 19.99 | 8,517,594 | +0.25(+1.27%) |
Jan 17, 2006 | 19.54 | 19.84 | 19.50 | 19.74 | 5,601,886 | +0.08(+0.41%) |
Jan 13, 2006 | 19.82 | 19.94 | 19.51 | 19.66 | 4,903,232 | -0.18(-0.93%) |
Jan 12, 2006 | 19.93 | 20.02 | 19.75 | 19.84 | 5,256,709 | -0.05(-0.26%) |
Jan 11, 2006 | 20.15 | 20.15 | 19.74 | 19.90 | 8,279,630 | -0.05(-0.26%) |
Jan 10, 2006 | 19.67 | 20.01 | 19.60 | 19.95 | 6,474,966 | +0.14(+0.71%) |
Jan 09, 2006 | 19.76 | 19.90 | 19.70 | 19.81 | 6,515,647 | -0.14(-0.70%) |
Jan 06, 2006 | 19.84 | 19.97 | 19.68 | 19.95 | 7,653,630 | +0.11(+0.56%) |
Jan 05, 2006 | 19.54 | 20.16 | 19.51 | 19.84 | 11,465,276 | +0.47(+2.43%) |
Jan 04, 2006 | 19.48 | 19.54 | 19.33 | 19.37 | 6,448,027 | +0.00(+0.00%) |
Jan 03, 2006 | 19.60 | 19.62 | 19.15 | 19.37 | 10,718,457 | -0.05(-0.27%) |
Dec 30, 2005 | 19.55 | 19.76 | 19.40 | 19.42 | 6,519,865 | -0.12(-0.60%) |
Dec 29, 2005 | 19.69 | 19.71 | 19.48 | 19.54 | 4,684,860 | -0.15(-0.78%) |
Dec 28, 2005 | 19.74 | 19.92 | 19.67 | 19.69 | 3,290,409 | -0.05(-0.26%) |
Dec 27, 2005 | 20.07 | 20.07 | 19.63 | 19.74 | 3,141,290 | -0.21(-1.03%) |
Dec 23, 2005 | 20.07 | 20.11 | 19.90 | 19.95 | 3,385,513 | +0.01(+0.04%) |
Dec 22, 2005 | 20.42 | 20.47 | 19.84 | 19.94 | 8,143,845 | -0.33(-1.63%) |
Dec 21, 2005 | 20.37 | 20.51 | 20.21 | 20.27 | 4,838,741 | -0.10(-0.51%) |
Dec 20, 2005 | 20.32 | 20.45 | 20.13 | 20.37 | 5,682,024 | +0.06(+0.29%) |
Dec 19, 2005 | 20.80 | 20.84 | 20.27 | 20.32 | 5,299,023 | -0.46(-2.19%) |
Dec 16, 2005 | 21.18 | 21.21 | 20.76 | 20.77 | 6,713,066 | -0.26(-1.22%) |
Dec 15, 2005 | 21.37 | 21.54 | 20.84 | 21.03 | 6,467,891 | -0.33(-1.55%) |
Dec 14, 2005 | 20.95 | 21.40 | 20.95 | 21.36 | 4,740,644 | +0.45(+2.14%) |
Dec 13, 2005 | 20.77 | 21.04 | 20.65 | 20.91 | 5,236,164 | +0.11(+0.53%) |
Dec 12, 2005 | 20.57 | 20.85 | 20.50 | 20.80 | 3,725,112 | +0.29(+1.40%) |
Dec 09, 2005 | 20.70 | 20.72 | 20.31 | 20.51 | 3,907,021 | -0.01(-0.04%) |
Dec 08, 2005 | 20.68 | 20.72 | 20.37 | 20.52 | 4,911,532 | -0.14(-0.68%) |
Dec 07, 2005 | 20.32 | 20.66 | 20.15 | 20.66 | 8,272,011 | +0.37(+1.85%) |
Dec 06, 2005 | 20.20 | 20.47 | 20.12 | 20.29 | 7,545,737 | +0.24(+1.21%) |
Dec 05, 2005 | 20.40 | 20.43 | 20.03 | 20.04 | 10,482,670 | -0.01(-0.04%) |
Dec 02, 2005 | 20.23 | 20.34 | 19.93 | 20.05 | 4,998,064 | -0.15(-0.73%) |
Dec 01, 2005 | 20.18 | 20.26 | 19.90 | 20.20 | 6,339,725 | +0.34(+1.70%) |
Nov 30, 2005 | 20.03 | 20.18 | 19.86 | 19.86 | 5,792,911 | -0.18(-0.92%) |
Nov 29, 2005 | 20.43 | 20.51 | 19.89 | 20.04 | 6,607,214 | -0.28(-1.37%) |
Nov 28, 2005 | 20.70 | 20.70 | 20.25 | 20.32 | 3,477,488 | -0.23(-1.11%) |
Nov 25, 2005 | 20.65 | 20.66 | 20.29 | 20.55 | 2,020,586 | -0.02(-0.11%) |
Nov 23, 2005 | 20.42 | 20.75 | 20.36 | 20.57 | 6,734,427 | +0.24(+1.19%) |
Nov 22, 2005 | 19.84 | 20.43 | 19.78 | 20.33 | 9,261,147 | +0.64(+3.25%) |
Nov 21, 2005 | 19.87 | 19.92 | 19.61 | 19.69 | 4,178,863 | -0.10(-0.48%) |
Nov 18, 2005 | 20.14 | 20.14 | 19.59 | 19.79 | 5,585,151 | -0.13(-0.66%) |
Nov 17, 2005 | 19.42 | 19.95 | 19.39 | 19.92 | 6,424,761 | +0.54(+2.77%) |
Nov 16, 2005 | 19.52 | 19.59 | 19.33 | 19.38 | 6,359,045 | -0.14(-0.72%) |
Nov 15, 2005 | 19.95 | 19.98 | 19.44 | 19.52 | 6,321,085 | -0.43(-2.14%) |
Nov 14, 2005 | 19.98 | 20.12 | 19.82 | 19.95 | 3,578,170 | +0.04(+0.22%) |
Nov 11, 2005 | 20.00 | 20.14 | 19.84 | 19.90 | 3,707,969 | -0.09(-0.44%) |
Nov 10, 2005 | 19.97 | 20.10 | 19.82 | 19.99 | 5,122,421 | +0.01(+0.04%) |
Nov 09, 2005 | 19.82 | 20.19 | 19.87 | 19.98 | 6,179,994 | +0.17(+0.85%) |
Nov 08, 2005 | 20.14 | 20.18 | 19.75 | 19.82 | 7,575,261 | -0.52(-2.57%) |
Nov 07, 2005 | 19.87 | 20.37 | 19.90 | 20.34 | 10,465,663 | +0.48(+2.41%) |
Nov 04, 2005 | 19.48 | 19.90 | 19.47 | 19.86 | 9,896,263 | +0.43(+2.19%) |
Nov 03, 2005 | 19.07 | 19.84 | 19.04 | 19.43 | 16,623,071 | +1.43(+7.96%) |
Nov 02, 2005 | 17.81 | 18.01 | 17.56 | 18.00 | 14,855,415 | +0.08(+0.45%) |
Nov 01, 2005 | 17.94 | 18.10 | 17.71 | 17.92 | 12,991,430 | -0.02(-0.12%) |
Oct 31, 2005 | 18.19 | 18.20 | 17.73 | 17.94 | 16,369,052 | -0.52(-2.83%) |
Oct 28, 2005 | 18.37 | 18.49 | 18.06 | 18.46 | 10,662,674 | +0.27(+1.49%) |
Oct 27, 2005 | 18.58 | 18.62 | 18.04 | 18.19 | 8,322,488 | -0.45(-2.41%) |
Oct 26, 2005 | 18.98 | 19.11 | 18.63 | 18.64 | 6,898,512 | -0.37(-1.93%) |
Oct 25, 2005 | 19.26 | 19.33 | 18.78 | 19.01 | 7,559,207 | -0.23(-1.18%) |
Oct 24, 2005 | 19.42 | 19.55 | 19.09 | 19.23 | 4,554,926 | +0.03(+0.15%) |
Oct 21, 2005 | 19.11 | 19.34 | 18.94 | 19.21 | 7,806,695 | +0.30(+1.59%) |
Oct 20, 2005 | 19.46 | 19.77 | 18.81 | 18.90 | 9,751,362 | -0.21(-1.11%) |
Oct 19, 2005 | 18.51 | 19.18 | 18.37 | 19.12 | 8,365,482 | +0.43(+2.28%) |
Oct 18, 2005 | 18.57 | 18.76 | 18.47 | 18.69 | 8,454,056 | +0.13(+0.71%) |
Oct 17, 2005 | 18.37 | 18.59 | 18.19 | 18.56 | 8,251,466 | +0.20(+1.08%) |
Oct 14, 2005 | 18.16 | 18.46 | 18.17 | 18.36 | 8,345,346 | +0.21(+1.13%) |
Oct 13, 2005 | 18.20 | 18.32 | 17.86 | 18.15 | 9,538,024 | -0.04(-0.20%) |
Oct 12, 2005 | 18.19 | 18.27 | 17.82 | 18.19 | 14,933,512 | -0.18(-1.00%) |
Oct 11, 2005 | 18.67 | 18.87 | 18.12 | 18.37 | 12,498,222 | -0.10(-0.52%) |
Oct 10, 2005 | 18.93 | 19.07 | 18.47 | 18.47 | 11,831,406 | -0.33(-1.76%) |
Oct 07, 2005 | 19.68 | 19.70 | 18.46 | 18.80 | 20,371,994 | -0.53(-2.74%) |
Oct 06, 2005 | 20.14 | 20.33 | 18.96 | 19.33 | 26,701,514 | -1.29(-6.24%) |
Oct 05, 2005 | 20.70 | 20.87 | 20.62 | 20.62 | 6,107,067 | -0.26(-1.23%) |
Oct 04, 2005 | 21.15 | 21.34 | 20.87 | 20.87 | 5,527,735 | -0.15(-0.73%) |
Oct 03, 2005 | 21.29 | 21.39 | 20.87 | 21.03 | 5,071,671 | -0.29(-1.38%) |
Sep 30, 2005 | 21.17 | 21.45 | 21.06 | 21.32 | 3,367,417 | +0.24(+1.12%) |
Sep 29, 2005 | 20.87 | 21.21 | 20.62 | 21.09 | 3,977,498 | +0.16(+0.77%) |
Sep 28, 2005 | 21.04 | 21.42 | 20.93 | 20.93 | 5,131,672 | -0.11(-0.52%) |
Sep 27, 2005 | 20.91 | 21.12 | 20.62 | 21.04 | 6,705,039 | +0.29(+1.38%) |
Sep 26, 2005 | 20.93 | 20.94 | 20.53 | 20.75 | 8,373,918 | -0.18(-0.88%) |
Sep 23, 2005 | 20.90 | 21.15 | 20.62 | 20.93 | 6,056,998 | -0.21(-0.97%) |
Sep 22, 2005 | 20.58 | 21.21 | 20.58 | 21.14 | 7,006,542 | +0.69(+3.38%) |
Sep 21, 2005 | 20.58 | 20.80 | 20.34 | 20.45 | 8,628,617 | -0.49(-2.35%) |
Sep 20, 2005 | 21.70 | 21.76 | 20.93 | 20.94 | 8,082,483 | -0.76(-3.52%) |
Sep 19, 2005 | 21.94 | 21.94 | 21.57 | 21.70 | 4,369,071 | -0.24(-1.07%) |
Sep 16, 2005 | 21.57 | 21.94 | 21.43 | 21.94 | 7,721,115 | +0.56(+2.61%) |
Sep 15, 2005 | 21.32 | 21.58 | 21.09 | 21.38 | 2,346,308 | +0.14(+0.66%) |
Sep 14, 2005 | 21.94 | 21.98 | 21.23 | 21.24 | 5,002,826 | -0.70(-3.18%) |
Sep 13, 2005 | 22.23 | 22.31 | 21.82 | 21.94 | 4,199,544 | -0.26(-1.19%) |
Sep 12, 2005 | 21.69 | 22.27 | 21.62 | 22.20 | 4,147,298 | +0.53(+2.44%) |
Sep 09, 2005 | 21.56 | 21.90 | 21.51 | 21.67 | 3,906,749 | +0.29(+1.34%) |
Sep 08, 2005 | 20.76 | 21.64 | 20.73 | 21.39 | 5,886,926 | -0.55(-2.51%) |
Sep 07, 2005 | 21.80 | 21.99 | 21.46 | 21.94 | 5,102,692 | +0.22(+1.02%) |
Sep 06, 2005 | 21.31 | 21.73 | 21.30 | 21.72 | 5,083,508 | +0.43(+2.00%) |
Sep 02, 2005 | 21.42 | 21.54 | 20.98 | 21.29 | 4,038,860 | -0.13(-0.62%) |
Sep 01, 2005 | 21.67 | 22.01 | 21.31 | 21.42 | 4,290,158 | -0.16(-0.75%) |
Aug 31, 2005 | 21.28 | 21.61 | 20.95 | 21.59 | 4,864,184 | +0.27(+1.28%) |
Aug 30, 2005 | 21.39 | 21.45 | 21.12 | 21.31 | 6,201,763 | -0.17(-0.79%) |
Aug 29, 2005 | 21.13 | 21.51 | 20.98 | 21.48 | 2,834,481 | +0.18(+0.86%) |
Aug 26, 2005 | 21.55 | 21.59 | 21.20 | 21.30 | 3,913,143 | -0.24(-1.13%) |
Aug 25, 2005 | 21.24 | 21.62 | 21.20 | 21.54 | 6,156,728 | +0.42(+1.98%) |
Aug 24, 2005 | 21.03 | 21.25 | 20.87 | 21.12 | 6,302,718 | +0.11(+0.52%) |
Aug 23, 2005 | 21.02 | 21.12 | 20.84 | 21.01 | 3,476,127 | +0.06(+0.28%) |
Aug 22, 2005 | 21.24 | 21.31 | 20.69 | 20.95 | 5,449,230 | -0.25(-1.18%) |
Aug 19, 2005 | 21.57 | 21.60 | 21.17 | 21.20 | 3,750,827 | -0.18(-0.86%) |
Aug 18, 2005 | 21.46 | 21.53 | 21.21 | 21.39 | 3,437,215 | -0.07(-0.31%) |
Aug 17, 2005 | 21.20 | 21.57 | 21.07 | 21.45 | 3,845,523 | +0.19(+0.90%) |
Aug 16, 2005 | 21.98 | 21.99 | 21.20 | 21.26 | 7,354,168 | -0.72(-3.28%) |
Aug 15, 2005 | 21.74 | 22.01 | 21.53 | 21.98 | 3,544,020 | +0.29(+1.32%) |
Aug 12, 2005 | 21.72 | 21.81 | 21.45 | 21.70 | 4,551,116 | -0.02(-0.10%) |
Aug 11, 2005 | 21.94 | 22.08 | 21.55 | 21.72 | 4,047,160 | -0.22(-1.01%) |
Aug 10, 2005 | 22.03 | 22.53 | 21.85 | 21.94 | 5,297,254 | +0.03(+0.13%) |
Aug 09, 2005 | 21.73 | 22.01 | 21.68 | 21.91 | 4,167,706 | +0.21(+0.98%) |
Aug 08, 2005 | 22.07 | 22.10 | 21.59 | 21.70 | 4,926,770 | -0.30(-1.37%) |
Aug 05, 2005 | 22.05 | 22.05 | 21.61 | 22.00 | 5,469,367 | -0.07(-0.30%) |
Aug 04, 2005 | 22.60 | 22.60 | 22.01 | 22.06 | 7,609,412 | -0.55(-2.44%) |
Aug 03, 2005 | 23.12 | 23.12 | 22.48 | 22.62 | 7,481,790 | -0.35(-1.54%) |
Aug 02, 2005 | 22.78 | 22.97 | 22.73 | 22.97 | 4,677,649 | +0.18(+0.81%) |
Aug 01, 2005 | 22.90 | 23.07 | 22.67 | 22.78 | 4,323,356 | -0.02(-0.10%) |
Jul 29, 2005 | 22.78 | 22.94 | 22.78 | 22.81 | 6,610,615 | +0.19(+0.84%) |
Jul 28, 2005 | 22.64 | 22.89 | 22.48 | 22.62 | 5,193,851 | +0.23(+1.02%) |
Jul 27, 2005 | 22.60 | 23.23 | 22.26 | 22.39 | 3,412,725 | +0.06(+0.26%) |
Jul 26, 2005 | 22.31 | 22.45 | 22.30 | 22.33 | 3,041,288 | +0.28(+1.27%) |
Jul 25, 2005 | 22.23 | 22.34 | 22.05 | 22.05 | 2,900,197 | -0.31(-1.38%) |
Jul 22, 2005 | 22.29 | 22.39 | 22.07 | 22.36 | 3,904,844 | +0.07(+0.33%) |
Jul 21, 2005 | 22.71 | 22.71 | 22.23 | 22.28 | 4,561,320 | -0.43(-1.88%) |
Jul 20, 2005 | 22.61 | 22.78 | 22.43 | 22.71 | 3,167,549 | -0.01(-0.03%) |
Jul 19, 2005 | 22.73 | 22.84 | 22.53 | 22.72 | 5,268,410 | +0.09(+0.39%) |
Jul 18, 2005 | 22.56 | 22.70 | 22.52 | 22.63 | 4,359,003 | +0.17(+0.75%) |
Jul 15, 2005 | 22.45 | 22.61 | 22.23 | 22.46 | 4,881,327 | +0.01(+0.03%) |
Jul 14, 2005 | 22.66 | 22.89 | 22.36 | 22.45 | 3,845,659 | -0.22(-0.97%) |
Jul 13, 2005 | 22.69 | 22.84 | 22.57 | 22.67 | 6,091,148 | -0.04(-0.19%) |
Jul 12, 2005 | 22.56 | 22.89 | 22.48 | 22.72 | 7,976,630 | +0.12(+0.55%) |
Jul 11, 2005 | 22.21 | 22.62 | 22.17 | 22.59 | 8,028,604 | +0.35(+1.59%) |
Jul 08, 2005 | 21.70 | 22.31 | 21.62 | 22.24 | 7,274,575 | +0.64(+2.96%) |
Jul 07, 2005 | 21.50 | 21.65 | 21.31 | 21.60 | 5,125,142 | -0.06(-0.27%) |
Jul 06, 2005 | 22.03 | 22.05 | 21.51 | 21.66 | 5,221,198 | -0.31(-1.41%) |
Jul 05, 2005 | 21.28 | 21.97 | 21.25 | 21.97 | 4,276,961 | +0.62(+2.89%) |
Jul 01, 2005 | 21.35 | 21.38 | 21.15 | 21.35 | 3,638,035 | -0.01(-0.07%) |
Jun 30, 2005 | 21.57 | 21.74 | 21.35 | 21.37 | 6,143,939 | -0.25(-1.16%) |
Jun 29, 2005 | 21.56 | 21.70 | 21.45 | 21.62 | 5,211,810 | +0.01(+0.03%) |
Jun 28, 2005 | 21.13 | 21.61 | 21.04 | 21.61 | 5,709,236 | +0.60(+2.87%) |
Jun 27, 2005 | 21.09 | 21.28 | 20.95 | 21.01 | 4,678,466 | -0.09(-0.42%) |
Jun 24, 2005 | 21.24 | 21.29 | 20.90 | 21.09 | 7,175,661 | -0.19(-0.90%) |
Jun 23, 2005 | 21.46 | 21.54 | 21.09 | 21.29 | 5,040,242 | -0.18(-0.82%) |
Jun 22, 2005 | 21.45 | 21.54 | 21.24 | 21.46 | 3,604,837 | +0.09(+0.41%) |
Jun 21, 2005 | 21.42 | 21.51 | 21.15 | 21.37 | 5,135,074 | -0.10(-0.48%) |
Jun 20, 2005 | 21.59 | 21.68 | 21.35 | 21.48 | 5,271,539 | -0.24(-1.08%) |
Jun 17, 2005 | 21.76 | 21.78 | 21.54 | 21.71 | 7,182,872 | +0.10(+0.44%) |
Jun 16, 2005 | 21.54 | 21.67 | 21.34 | 21.62 | 5,920,805 | +0.13(+0.62%) |
Jun 15, 2005 | 21.61 | 21.61 | 21.12 | 21.48 | 4,675,608 | +0.07(+0.31%) |
Jun 14, 2005 | 21.20 | 21.62 | 21.19 | 21.42 | 4,525,265 | +0.21(+1.00%) |
Jun 13, 2005 | 21.34 | 21.47 | 21.19 | 21.20 | 3,870,829 | -0.13(-0.62%) |
Jun 10, 2005 | 21.44 | 21.45 | 21.24 | 21.34 | 4,419,957 | -0.01(-0.03%) |
Jun 09, 2005 | 21.23 | 21.50 | 21.13 | 21.34 | 4,997,384 | +0.11(+0.52%) |
Jun 08, 2005 | 21.59 | 21.61 | 21.12 | 21.23 | 5,476,306 | -0.18(-0.86%) |
Jun 07, 2005 | 21.34 | 21.81 | 21.31 | 21.42 | 8,433,103 | +10.75(+100.76%) |
Jun 06, 2005 | 10.64 | 10.75 | 10.59 | 10.67 | 8,802,090 | +0.15(+1.38%) |
Jun 03, 2005 | 10.56 | 10.58 | 10.45 | 10.52 | 8,652,971 | +0.00(+0.03%) |
Jun 02, 2005 | 10.22 | 10.59 | 10.08 | 10.52 | 16,944,030 | +0.40(+3.94%) |
Jun 01, 2005 | 10.06 | 10.22 | 10.05 | 10.12 | 5,990,330 | +0.04(+0.42%) |
May 31, 2005 | 10.10 | 10.12 | 10.07 | 10.08 | 6,338,092 | -0.02(-0.20%) |
May 27, 2005 | 10.11 | 10.13 | 10.07 | 10.10 | 2,577,197 | -0.00(-0.02%) |
May 26, 2005 | 10.13 | 10.15 | 10.08 | 10.10 | 7,819,756 | +0.01(+0.13%) |
May 25, 2005 | 10.10 | 10.13 | 10.07 | 10.09 | 7,079,605 | -0.02(-0.18%) |
May 24, 2005 | 10.14 | 10.16 | 10.08 | 10.11 | 5,694,814 | -0.03(-0.27%) |
May 23, 2005 | 10.14 | 10.19 | 10.12 | 10.13 | 5,113,849 | +0.03(+0.27%) |
May 20, 2005 | 10.12 | 10.13 | 10.05 | 10.11 | 4,498,326 | -0.02(-0.18%) |
May 19, 2005 | 10.12 | 10.17 | 10.08 | 10.12 | 5,660,799 | +0.02(+0.18%) |
May 18, 2005 | 10.05 | 10.20 | 10.04 | 10.11 | 7,297,568 | +0.07(+0.71%) |
May 17, 2005 | 9.922 | 10.04 | 9.922 | 10.03 | 8,058,673 | +0.10(+1.02%) |
May 16, 2005 | 9.897 | 9.994 | 9.889 | 9.933 | 6,524,491 | +0.06(+0.65%) |
May 13, 2005 | 9.906 | 9.957 | 9.784 | 9.869 | 5,166,367 | -0.04(-0.37%) |
May 12, 2005 | 9.858 | 9.959 | 9.821 | 9.906 | 6,297,003 | +0.06(+0.58%) |
May 11, 2005 | 9.783 | 9.895 | 9.617 | 9.849 | 5,395,760 | +0.06(+0.66%) |
May 10, 2005 | 9.830 | 9.849 | 9.728 | 9.784 | 4,753,841 | -0.06(-0.60%) |
May 09, 2005 | 9.687 | 9.880 | 9.687 | 9.843 | 4,920,376 | -0.02(-0.19%) |
May 06, 2005 | 9.950 | 10.04 | 9.841 | 9.862 | 6,868,444 | -0.04(-0.43%) |
May 05, 2005 | 9.722 | 9.996 | 9.652 | 9.904 | 10,014,088 | +0.10(+0.97%) |
May 04, 2005 | 9.711 | 9.827 | 9.702 | 9.808 | 8,201,533 | +0.08(+0.83%) |
May 03, 2005 | 9.661 | 9.784 | 9.604 | 9.728 | 6,405,577 | +0.08(+0.86%) |