Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.38 | 28.49 | 28.01 | 28.28 | 2,670,586 | -0.14(-0.48%) |
Apr 27, 2006 | 28.23 | 28.97 | 27.91 | 28.41 | 4,734,620 | +0.14(+0.51%) |
Apr 26, 2006 | 28.17 | 28.42 | 27.89 | 28.27 | 3,092,702 | +0.09(+0.33%) |
Apr 25, 2006 | 28.36 | 28.50 | 27.50 | 28.18 | 3,466,607 | -0.19(-0.67%) |
Apr 24, 2006 | 28.15 | 28.44 | 27.75 | 28.37 | 3,006,276 | +0.21(+0.76%) |
Apr 21, 2006 | 28.85 | 29.08 | 27.84 | 28.15 | 6,125,047 | -0.65(-2.25%) |
Apr 20, 2006 | 28.90 | 29.37 | 28.75 | 28.80 | 2,832,245 | -0.02(-0.08%) |
Apr 19, 2006 | 28.79 | 29.04 | 28.45 | 28.82 | 3,508,185 | +0.02(+0.08%) |
Apr 18, 2006 | 28.05 | 29.08 | 28.15 | 28.80 | 5,085,407 | +0.76(+2.69%) |
Apr 17, 2006 | 28.60 | 28.66 | 27.75 | 28.05 | 3,888,226 | -0.37(-1.29%) |
Apr 13, 2006 | 27.37 | 28.71 | 27.37 | 28.41 | 5,488,855 | +1.01(+3.67%) |
Apr 12, 2006 | 27.79 | 27.63 | 27.27 | 27.41 | 4,068,297 | -0.38(-1.37%) |
Apr 11, 2006 | 27.98 | 28.21 | 27.59 | 27.79 | 2,466,405 | -0.07(-0.25%) |
Apr 10, 2006 | 28.11 | 28.30 | 27.80 | 27.86 | 3,416,963 | -0.14(-0.49%) |
Apr 07, 2006 | 28.45 | 28.63 | 27.88 | 27.99 | 7,781,548 | -0.40(-1.42%) |
Apr 06, 2006 | 28.22 | 28.71 | 28.18 | 28.40 | 4,676,717 | +0.12(+0.43%) |
Apr 05, 2006 | 27.54 | 28.49 | 27.37 | 28.28 | 9,337,072 | +0.82(+2.97%) |
Apr 04, 2006 | 27.65 | 27.71 | 27.31 | 27.46 | 3,683,345 | -0.05(-0.19%) |
Apr 03, 2006 | 27.78 | 28.03 | 27.44 | 27.51 | 4,575,670 | +0.03(+0.11%) |
Mar 31, 2006 | 28.07 | 28.19 | 27.46 | 27.48 | 5,075,487 | -0.12(-0.44%) |
Mar 30, 2006 | 27.28 | 28.18 | 27.12 | 27.60 | 8,535,787 | +0.43(+1.60%) |
Mar 29, 2006 | 26.71 | 27.47 | 26.47 | 27.17 | 5,493,723 | +0.59(+2.21%) |
Mar 28, 2006 | 26.70 | 26.99 | 26.43 | 26.58 | 4,012,611 | -0.15(-0.57%) |
Mar 27, 2006 | 26.55 | 27.04 | 26.43 | 26.73 | 3,339,357 | +0.05(+0.20%) |
Mar 24, 2006 | 26.77 | 26.89 | 26.43 | 26.68 | 3,042,859 | -0.11(-0.40%) |
Mar 23, 2006 | 26.92 | 27.02 | 26.62 | 26.79 | 6,647,491 | +0.21(+0.77%) |
Mar 22, 2006 | 26.28 | 26.70 | 26.15 | 26.58 | 3,701,718 | +0.24(+0.90%) |
Mar 21, 2006 | 26.55 | 27.21 | 26.32 | 26.35 | 4,888,469 | -0.29(-1.09%) |
Mar 20, 2006 | 26.78 | 27.02 | 26.58 | 26.64 | 3,363,939 | -0.10(-0.37%) |
Mar 17, 2006 | 26.55 | 27.21 | 26.32 | 26.73 | 8,476,014 | +0.41(+1.56%) |
Mar 16, 2006 | 26.31 | 26.70 | 26.28 | 26.32 | 5,498,253 | +0.21(+0.79%) |
Mar 15, 2006 | 26.02 | 26.32 | 25.90 | 26.12 | 5,426,494 | +0.27(+1.03%) |
Mar 14, 2006 | 25.12 | 25.89 | 25.07 | 25.85 | 4,621,149 | +0.62(+2.45%) |
Mar 13, 2006 | 25.28 | 25.77 | 24.83 | 25.23 | 4,138,438 | -0.08(-0.30%) |
Mar 10, 2006 | 25.34 | 25.61 | 24.94 | 25.31 | 2,735,594 | +0.03(+0.12%) |
Mar 09, 2006 | 25.67 | 25.98 | 25.26 | 25.28 | 4,023,055 | -0.27(-1.04%) |
Mar 08, 2006 | 25.32 | 25.73 | 25.12 | 25.54 | 3,213,711 | +0.14(+0.54%) |
Mar 07, 2006 | 25.49 | 25.65 | 25.33 | 25.41 | 3,456,939 | -0.21(-0.80%) |
Mar 06, 2006 | 25.82 | 26.38 | 25.54 | 25.61 | 3,493,499 | -0.21(-0.83%) |
Mar 03, 2006 | 25.83 | 26.62 | 25.77 | 25.83 | 3,663,734 | -0.27(-1.02%) |
Mar 02, 2006 | 25.93 | 26.70 | 25.78 | 26.09 | 5,905,362 | +0.02(+0.06%) |
Mar 01, 2006 | 25.27 | 26.14 | 25.24 | 26.08 | 4,745,800 | +0.79(+3.11%) |
Feb 28, 2006 | 25.55 | 25.90 | 25.09 | 25.29 | 4,818,744 | -0.26(-1.02%) |
Feb 27, 2006 | 24.87 | 25.67 | 24.78 | 25.55 | 4,503,444 | +0.71(+2.86%) |
Feb 24, 2006 | 24.77 | 25.02 | 24.45 | 24.84 | 4,071,275 | +0.02(+0.09%) |
Feb 23, 2006 | 25.38 | 25.46 | 24.79 | 24.82 | 3,620,764 | -0.69(-2.72%) |
Feb 22, 2006 | 25.16 | 25.94 | 24.87 | 25.51 | 5,163,440 | +0.40(+1.58%) |
Feb 21, 2006 | 25.19 | 25.47 | 24.75 | 25.12 | 4,398,569 | -0.08(-0.33%) |
Feb 17, 2006 | 25.43 | 25.61 | 25.06 | 25.20 | 6,469,653 | -0.41(-1.61%) |
Feb 16, 2006 | 25.95 | 26.31 | 25.15 | 25.61 | 19,956,240 | +1.85(+7.77%) |
Feb 15, 2006 | 23.85 | 24.32 | 23.04 | 23.77 | 11,742,964 | -0.18(-0.76%) |
Feb 14, 2006 | 24.16 | 24.16 | 23.57 | 23.95 | 2,784,696 | -0.02(-0.10%) |
Feb 13, 2006 | 23.90 | 24.23 | 23.71 | 23.97 | 2,666,761 | +0.08(+0.32%) |
Feb 10, 2006 | 23.91 | 24.01 | 23.44 | 23.90 | 3,568,168 | -0.05(-0.22%) |
Feb 09, 2006 | 23.87 | 24.55 | 23.87 | 23.95 | 4,843,698 | +0.02(+0.10%) |
Feb 08, 2006 | 23.74 | 24.10 | 23.62 | 23.93 | 3,529,481 | +0.40(+1.69%) |
Feb 07, 2006 | 23.50 | 23.84 | 23.33 | 23.53 | 3,321,585 | +0.02(+0.07%) |
Feb 06, 2006 | 23.46 | 23.63 | 23.38 | 23.52 | 2,513,396 | -0.24(-1.00%) |
Feb 03, 2006 | 23.34 | 23.96 | 23.32 | 23.75 | 4,446,773 | +0.25(+1.07%) |
Feb 02, 2006 | 23.84 | 23.97 | 23.38 | 23.50 | 2,845,556 | -0.44(-1.85%) |
Feb 01, 2006 | 23.65 | 24.26 | 23.59 | 23.94 | 3,653,110 | +0.14(+0.61%) |
Jan 31, 2006 | 24.37 | 24.51 | 23.73 | 23.80 | 4,405,304 | -0.53(-2.19%) |
Jan 30, 2006 | 24.12 | 24.54 | 23.72 | 24.33 | 6,545,466 | +0.21(+0.85%) |
Jan 27, 2006 | 23.34 | 24.39 | 23.31 | 24.13 | 5,792,080 | +0.88(+3.77%) |
Jan 26, 2006 | 23.39 | 23.56 | 23.16 | 23.25 | 3,426,823 | +0.09(+0.40%) |
Jan 25, 2006 | 23.83 | 24.13 | 23.10 | 23.16 | 5,521,015 | -0.02(-0.10%) |
Jan 24, 2006 | 23.58 | 23.72 | 23.01 | 23.18 | 6,664,276 | -0.43(-1.84%) |
Jan 23, 2006 | 23.68 | 25.00 | 23.39 | 23.61 | 6,519,092 | -0.14(-0.58%) |
Jan 20, 2006 | 24.74 | 25.05 | 23.75 | 23.75 | 5,300,513 | -1.10(-4.42%) |
Jan 19, 2006 | 24.03 | 24.88 | 24.01 | 24.85 | 7,817,201 | +0.92(+3.86%) |
Jan 18, 2006 | 24.07 | 24.14 | 23.47 | 23.93 | 8,666,683 | -0.27(-1.13%) |
Jan 17, 2006 | 24.12 | 24.48 | 23.96 | 24.20 | 5,013,576 | -0.30(-1.21%) |
Jan 13, 2006 | 24.29 | 24.67 | 24.12 | 24.50 | 8,805,783 | -0.42(-1.68%) |
Jan 12, 2006 | 23.04 | 26.31 | 23.03 | 24.92 | 33,446,174 | +1.70(+7.33%) |
Jan 11, 2006 | 21.85 | 23.22 | 21.81 | 23.22 | 11,920,088 | +1.38(+6.32%) |
Jan 10, 2006 | 22.04 | 22.08 | 21.76 | 21.84 | 4,063,035 | -0.31(-1.41%) |
Jan 09, 2006 | 22.10 | 22.36 | 21.94 | 22.15 | 4,906,463 | +0.05(+0.21%) |
Jan 06, 2006 | 22.14 | 22.20 | 21.65 | 22.10 | 8,495,979 | +0.59(+2.73%) |
Jan 05, 2006 | 21.36 | 21.60 | 21.24 | 21.52 | 5,203,443 | +0.11(+0.53%) |
Jan 04, 2006 | 21.39 | 21.59 | 21.19 | 21.40 | 5,524,002 | +0.11(+0.54%) |
Jan 03, 2006 | 20.75 | 21.45 | 20.69 | 21.29 | 4,670,745 | +0.69(+3.37%) |
Dec 30, 2005 | 20.77 | 20.91 | 20.58 | 20.59 | 3,141,774 | -0.38(-1.82%) |
Dec 29, 2005 | 21.04 | 21.24 | 20.86 | 20.98 | 2,809,614 | -0.15(-0.72%) |
Dec 28, 2005 | 21.19 | 21.30 | 21.00 | 21.13 | 2,760,261 | -0.11(-0.50%) |
Dec 27, 2005 | 21.40 | 21.85 | 21.17 | 21.24 | 6,488,593 | -0.14(-0.64%) |
Dec 23, 2005 | 21.02 | 21.47 | 20.88 | 21.37 | 5,995,384 | -0.27(-1.23%) |
Dec 22, 2005 | 21.96 | 22.01 | 21.55 | 21.64 | 6,006,969 | -0.18(-0.80%) |
Dec 21, 2005 | 21.48 | 21.96 | 21.42 | 21.81 | 6,511,222 | +0.46(+2.14%) |
Dec 20, 2005 | 22.04 | 22.08 | 21.21 | 21.36 | 11,518,819 | -0.71(-3.21%) |
Dec 19, 2005 | 22.69 | 22.88 | 22.03 | 22.07 | 4,987,144 | -0.71(-3.11%) |
Dec 16, 2005 | 22.70 | 22.96 | 22.59 | 22.78 | 6,863,137 | +0.02(+0.10%) |
Dec 15, 2005 | 22.76 | 22.87 | 22.48 | 22.75 | 6,360,058 | +0.00(+0.00%) |
Dec 14, 2005 | 22.33 | 23.05 | 22.31 | 22.75 | 5,898,134 | +0.37(+1.64%) |
Dec 13, 2005 | 22.43 | 22.73 | 22.21 | 22.39 | 7,898,583 | -0.14(-0.64%) |
Dec 12, 2005 | 22.69 | 22.74 | 22.41 | 22.53 | 2,677,975 | +0.01(+0.03%) |
Dec 09, 2005 | 22.34 | 22.62 | 22.23 | 22.52 | 2,580,652 | +0.32(+1.44%) |
Dec 08, 2005 | 22.23 | 22.50 | 22.12 | 22.20 | 3,910,772 | +0.05(+0.24%) |
Dec 07, 2005 | 22.35 | 22.66 | 22.11 | 22.15 | 3,904,121 | -0.24(-1.06%) |
Dec 06, 2005 | 21.97 | 22.65 | 21.94 | 22.39 | 5,155,310 | +0.44(+2.02%) |
Dec 05, 2005 | 21.92 | 22.08 | 21.67 | 21.94 | 10,550,163 | -0.49(-2.18%) |
Dec 02, 2005 | 22.54 | 22.66 | 22.35 | 22.43 | 4,145,386 | -0.16(-0.71%) |
Dec 01, 2005 | 22.38 | 22.66 | 22.16 | 22.59 | 5,099,888 | +0.38(+1.72%) |
Nov 30, 2005 | 22.68 | 22.68 | 22.04 | 22.21 | 5,003,030 | -0.32(-1.42%) |
Nov 29, 2005 | 22.55 | 22.77 | 22.30 | 22.53 | 4,484,607 | +0.06(+0.27%) |
Nov 28, 2005 | 22.31 | 22.54 | 22.26 | 22.47 | 3,110,635 | +0.14(+0.65%) |
Nov 25, 2005 | 22.37 | 22.49 | 22.28 | 22.33 | 1,061,982 | -0.14(-0.61%) |
Nov 23, 2005 | 22.05 | 22.60 | 21.91 | 22.46 | 5,529,184 | +0.52(+2.36%) |
Nov 22, 2005 | 21.99 | 22.21 | 21.88 | 21.94 | 4,625,662 | -0.19(-0.86%) |
Nov 21, 2005 | 21.89 | 22.28 | 21.74 | 22.14 | 4,552,582 | +0.12(+0.55%) |
Nov 18, 2005 | 22.77 | 22.77 | 21.95 | 22.01 | 7,910,550 | -0.57(-2.53%) |
Nov 17, 2005 | 22.36 | 22.60 | 21.97 | 22.59 | 15,795,670 | +1.04(+4.81%) |
Nov 16, 2005 | 21.18 | 21.65 | 21.17 | 21.55 | 5,692,886 | +0.34(+1.58%) |
Nov 15, 2005 | 21.53 | 21.64 | 20.88 | 21.21 | 5,592,802 | -0.37(-1.73%) |
Nov 14, 2005 | 21.33 | 21.72 | 21.29 | 21.59 | 5,249,533 | +0.23(+1.07%) |
Nov 11, 2005 | 20.90 | 21.51 | 20.79 | 21.36 | 5,201,532 | +0.59(+2.83%) |
Nov 10, 2005 | 20.87 | 20.91 | 20.55 | 20.77 | 7,007,002 | -0.27(-1.27%) |
Nov 09, 2005 | 21.32 | 21.32 | 20.85 | 21.04 | 4,486,084 | -0.18(-0.86%) |
Nov 08, 2005 | 20.95 | 21.30 | 20.73 | 21.22 | 3,683,598 | +0.21(+0.98%) |
Nov 07, 2005 | 21.58 | 21.59 | 20.90 | 21.01 | 7,189,125 | -0.38(-1.78%) |
Nov 04, 2005 | 21.36 | 21.64 | 21.20 | 21.40 | 5,285,636 | -0.14(-0.67%) |
Nov 03, 2005 | 21.55 | 21.67 | 21.25 | 21.54 | 5,843,171 | +0.11(+0.50%) |
Nov 02, 2005 | 20.52 | 21.46 | 20.44 | 21.43 | 6,261,525 | +0.90(+4.38%) |
Nov 01, 2005 | 20.63 | 20.84 | 20.49 | 20.53 | 3,970,961 | -0.31(-1.50%) |
Oct 31, 2005 | 20.72 | 20.98 | 20.65 | 20.85 | 4,730,328 | +0.16(+0.77%) |
Oct 28, 2005 | 19.92 | 20.80 | 19.91 | 20.69 | 8,267,244 | +1.20(+6.14%) |
Oct 27, 2005 | 19.59 | 19.82 | 19.40 | 19.49 | 4,196,904 | -0.14(-0.74%) |
Oct 26, 2005 | 19.72 | 20.11 | 19.50 | 19.63 | 4,092,040 | -0.27(-1.34%) |
Oct 25, 2005 | 20.34 | 20.54 | 19.72 | 19.90 | 5,454,024 | -0.58(-2.83%) |
Oct 24, 2005 | 20.16 | 20.48 | 20.03 | 20.48 | 4,986,737 | +0.27(+1.32%) |
Oct 21, 2005 | 19.98 | 20.39 | 19.64 | 20.21 | 8,094,843 | +0.40(+2.00%) |
Oct 20, 2005 | 20.21 | 20.25 | 19.66 | 19.82 | 5,412,389 | -0.21(-1.03%) |
Oct 19, 2005 | 19.56 | 20.02 | 19.11 | 20.02 | 6,106,115 | +0.35(+1.78%) |
Oct 18, 2005 | 19.83 | 19.92 | 19.56 | 19.67 | 4,606,643 | -0.24(-1.23%) |
Oct 17, 2005 | 19.05 | 19.98 | 18.90 | 19.92 | 9,002,622 | +0.76(+3.94%) |
Oct 14, 2005 | 18.39 | 19.43 | 18.32 | 19.16 | 9,051,688 | +0.66(+3.55%) |
Oct 13, 2005 | 17.60 | 18.69 | 17.52 | 18.50 | 7,568,602 | +0.79(+4.43%) |
Oct 12, 2005 | 17.99 | 18.08 | 17.70 | 17.72 | 4,407,319 | -0.34(-1.86%) |
Oct 11, 2005 | 17.96 | 18.15 | 17.66 | 18.05 | 4,686,906 | +0.08(+0.47%) |
Oct 10, 2005 | 17.92 | 18.21 | 17.84 | 17.97 | 4,476,813 | +0.00(+0.00%) |
Oct 07, 2005 | 17.71 | 18.01 | 17.60 | 17.97 | 4,298,208 | +0.35(+1.99%) |
Oct 06, 2005 | 17.41 | 17.97 | 17.38 | 17.62 | 5,362,185 | +0.14(+0.79%) |
Oct 05, 2005 | 17.62 | 17.78 | 17.44 | 17.48 | 2,949,225 | -0.12(-0.69%) |
Oct 04, 2005 | 18.00 | 18.38 | 17.60 | 17.60 | 4,014,193 | -0.51(-2.82%) |
Oct 03, 2005 | 18.07 | 18.19 | 17.85 | 18.12 | 3,960,980 | +0.01(+0.04%) |
Sep 30, 2005 | 17.93 | 18.21 | 17.84 | 18.11 | 4,276,506 | +0.07(+0.38%) |
Sep 29, 2005 | 17.96 | 18.08 | 17.72 | 18.04 | 5,697,255 | +0.05(+0.25%) |
Sep 28, 2005 | 18.23 | 18.27 | 17.79 | 17.99 | 4,610,863 | -0.27(-1.46%) |
Sep 27, 2005 | 18.36 | 18.38 | 18.15 | 18.26 | 3,644,071 | -0.19(-1.03%) |
Sep 26, 2005 | 18.57 | 18.71 | 18.28 | 18.45 | 4,492,187 | -0.08(-0.41%) |
Sep 23, 2005 | 18.53 | 18.62 | 18.18 | 18.53 | 6,558,503 | +0.11(+0.62%) |
Sep 22, 2005 | 18.41 | 18.48 | 17.80 | 18.41 | 6,864,496 | +0.33(+1.81%) |
Sep 21, 2005 | 18.39 | 18.50 | 17.98 | 18.08 | 4,835,890 | -0.34(-1.82%) |
Sep 20, 2005 | 18.56 | 18.82 | 18.41 | 18.42 | 7,001,524 | -0.02(-0.08%) |
Sep 19, 2005 | 18.08 | 18.76 | 18.05 | 18.44 | 8,613,930 | +0.24(+1.30%) |
Sep 16, 2005 | 17.47 | 18.20 | 17.45 | 18.20 | 10,037,534 | +0.71(+4.06%) |
Sep 15, 2005 | 17.47 | 17.56 | 17.16 | 17.49 | 7,077,644 | -0.02(-0.09%) |
Sep 14, 2005 | 17.54 | 17.63 | 17.37 | 17.51 | 4,957,431 | -0.08(-0.43%) |
Sep 13, 2005 | 17.74 | 17.77 | 17.53 | 17.58 | 5,223,989 | -0.15(-0.86%) |
Sep 12, 2005 | 17.78 | 17.86 | 17.64 | 17.73 | 4,025,683 | -0.05(-0.30%) |
Sep 09, 2005 | 17.70 | 18.01 | 17.65 | 17.79 | 4,676,485 | +0.09(+0.52%) |
Sep 08, 2005 | 17.98 | 17.99 | 17.63 | 17.70 | 4,271,080 | -0.31(-1.69%) |
Sep 07, 2005 | 17.86 | 18.05 | 17.85 | 18.00 | 6,482,350 | +0.05(+0.30%) |
Sep 06, 2005 | 17.87 | 17.97 | 17.76 | 17.95 | 5,842,314 | +0.11(+0.60%) |
Sep 02, 2005 | 17.91 | 17.98 | 17.76 | 17.84 | 3,285,468 | -0.06(-0.34%) |
Sep 01, 2005 | 18.05 | 18.26 | 17.89 | 17.90 | 5,245,030 | -0.20(-1.10%) |
Aug 31, 2005 | 17.83 | 18.11 | 17.78 | 18.10 | 7,350,842 | +0.25(+1.41%) |
Aug 30, 2005 | 18.17 | 18.18 | 17.64 | 17.85 | 9,240,256 | -0.35(-1.93%) |
Aug 29, 2005 | 17.98 | 18.47 | 17.98 | 18.20 | 5,378,404 | +0.05(+0.25%) |
Aug 26, 2005 | 18.07 | 18.23 | 17.63 | 18.15 | 8,985,504 | +0.05(+0.30%) |
Aug 25, 2005 | 17.85 | 18.13 | 17.84 | 18.10 | 4,861,232 | +0.26(+1.45%) |
Aug 24, 2005 | 18.05 | 18.20 | 17.83 | 17.84 | 6,011,026 | -0.22(-1.22%) |
Aug 23, 2005 | 18.02 | 18.19 | 17.89 | 18.06 | 5,657,284 | -0.02(-0.13%) |
Aug 22, 2005 | 18.92 | 18.94 | 18.00 | 18.08 | 8,573,116 | -0.70(-3.74%) |
Aug 19, 2005 | 19.08 | 19.15 | 18.73 | 18.79 | 6,184,690 | -0.36(-1.87%) |
Aug 18, 2005 | 19.58 | 19.64 | 19.01 | 19.15 | 22,382,396 | +0.44(+2.37%) |
Aug 17, 2005 | 18.17 | 18.73 | 18.09 | 18.70 | 17,471,396 | +0.63(+3.50%) |
Aug 16, 2005 | 18.20 | 18.31 | 18.00 | 18.07 | 11,480,338 | -0.18(-1.00%) |
Aug 15, 2005 | 17.57 | 18.25 | 17.54 | 18.25 | 12,059,828 | +0.58(+3.28%) |
Aug 12, 2005 | 17.31 | 17.69 | 17.27 | 17.67 | 14,552,694 | +0.28(+1.62%) |
Aug 11, 2005 | 17.34 | 17.63 | 17.25 | 17.39 | 7,944,334 | +0.02(+0.13%) |
Aug 10, 2005 | 17.83 | 17.86 | 17.29 | 17.37 | 11,363,246 | -0.41(-2.32%) |
Aug 09, 2005 | 18.25 | 18.31 | 17.64 | 17.78 | 8,061,141 | -0.33(-1.81%) |
Aug 08, 2005 | 18.73 | 18.73 | 18.04 | 18.11 | 10,304,696 | -0.63(-3.34%) |
Aug 05, 2005 | 18.65 | 19.51 | 18.21 | 18.73 | 28,375,820 | -0.72(-3.69%) |
Aug 04, 2005 | 19.53 | 20.14 | 19.22 | 19.45 | 18,763,252 | +0.21(+1.07%) |
Aug 03, 2005 | 19.64 | 19.73 | 18.95 | 19.24 | 14,941,020 | -0.52(-2.62%) |
Aug 02, 2005 | 19.98 | 20.11 | 19.52 | 19.76 | 6,439,921 | -0.08(-0.38%) |
Aug 01, 2005 | 19.72 | 20.24 | 19.52 | 19.84 | 11,147,222 | +0.38(+1.96%) |
Jul 29, 2005 | 19.95 | 19.98 | 19.45 | 19.46 | 8,759,065 | -0.50(-2.48%) |
Jul 28, 2005 | 19.65 | 20.24 | 19.58 | 19.95 | 12,308,762 | -0.34(-1.65%) |
Jul 27, 2005 | 20.30 | 20.37 | 20.06 | 20.29 | 7,260,985 | -0.08(-0.37%) |
Jul 26, 2005 | 20.74 | 20.77 | 20.27 | 20.37 | 7,176,608 | -0.27(-1.33%) |
Jul 25, 2005 | 20.87 | 20.98 | 20.46 | 20.64 | 6,515,826 | -0.24(-1.13%) |
Jul 22, 2005 | 20.68 | 20.98 | 20.64 | 20.88 | 4,328,894 | +0.29(+1.41%) |
Jul 21, 2005 | 21.26 | 21.36 | 20.45 | 20.59 | 10,011,006 | -1.04(-4.80%) |
Jul 20, 2005 | 21.65 | 21.71 | 21.47 | 21.62 | 6,204,812 | -0.14(-0.63%) |
Jul 19, 2005 | 21.96 | 22.01 | 21.51 | 21.76 | 6,274,887 | -0.12(-0.56%) |
Jul 18, 2005 | 21.98 | 22.12 | 21.86 | 21.88 | 8,185,466 | -0.24(-1.07%) |
Jul 15, 2005 | 22.06 | 22.27 | 22.01 | 22.12 | 9,164,919 | +0.10(+0.45%) |
Jul 14, 2005 | 21.94 | 22.10 | 21.78 | 22.02 | 3,838,468 | +0.21(+0.98%) |
Jul 13, 2005 | 21.70 | 22.04 | 21.64 | 21.81 | 6,038,570 | -0.02(-0.10%) |
Jul 12, 2005 | 21.36 | 21.85 | 21.16 | 21.83 | 5,331,309 | +0.51(+2.40%) |
Jul 11, 2005 | 21.20 | 21.40 | 20.98 | 21.32 | 3,650,454 | +0.11(+0.50%) |
Jul 08, 2005 | 20.95 | 21.27 | 20.74 | 21.21 | 4,421,398 | +0.25(+1.20%) |
Jul 07, 2005 | 20.78 | 21.11 | 20.63 | 20.96 | 4,313,967 | -0.05(-0.25%) |
Jul 06, 2005 | 21.64 | 21.82 | 20.98 | 21.01 | 7,695,578 | -0.76(-3.47%) |
Jul 05, 2005 | 21.31 | 21.81 | 21.30 | 21.77 | 3,274,319 | +0.27(+1.28%) |
Jul 01, 2005 | 21.36 | 21.62 | 21.26 | 21.49 | 3,835,575 | -0.07(-0.32%) |
Jun 30, 2005 | 22.09 | 22.23 | 21.56 | 21.56 | 4,456,665 | -0.34(-1.53%) |
Jun 29, 2005 | 22.05 | 22.13 | 21.74 | 21.90 | 4,659,719 | -0.23(-1.03%) |
Jun 28, 2005 | 22.39 | 22.39 | 21.98 | 22.13 | 4,109,691 | -0.03(-0.14%) |
Jun 27, 2005 | 22.00 | 22.27 | 21.94 | 22.16 | 3,508,228 | +0.02(+0.07%) |
Jun 24, 2005 | 22.26 | 22.39 | 21.94 | 22.14 | 7,471,100 | -0.35(-1.56%) |
Jun 23, 2005 | 22.72 | 22.98 | 22.34 | 22.49 | 6,399,027 | -0.25(-1.11%) |
Jun 22, 2005 | 23.07 | 23.23 | 22.48 | 22.75 | 5,595,004 | -0.13(-0.57%) |
Jun 21, 2005 | 22.81 | 23.10 | 22.67 | 22.88 | 4,651,729 | -0.03(-0.13%) |
Jun 20, 2005 | 22.75 | 23.00 | 22.63 | 22.91 | 3,333,469 | -0.01(-0.03%) |
Jun 17, 2005 | 23.07 | 23.11 | 22.88 | 22.91 | 7,458,188 | +0.02(+0.07%) |
Jun 16, 2005 | 22.58 | 22.96 | 22.52 | 22.90 | 4,200,218 | +0.17(+0.74%) |
Jun 15, 2005 | 22.75 | 22.88 | 22.14 | 22.73 | 3,752,878 | +0.07(+0.30%) |
Jun 14, 2005 | 22.80 | 22.98 | 22.51 | 22.66 | 4,493,070 | -0.14(-0.60%) |
Jun 13, 2005 | 22.39 | 22.84 | 22.33 | 22.80 | 3,617,136 | +0.35(+1.56%) |
Jun 10, 2005 | 22.51 | 22.63 | 22.14 | 22.45 | 3,920,088 | -0.14(-0.64%) |
Jun 09, 2005 | 22.30 | 22.73 | 22.24 | 22.59 | 5,064,777 | +0.32(+1.44%) |
Jun 08, 2005 | 22.15 | 22.69 | 22.15 | 22.27 | 3,452,581 | +0.12(+0.55%) |
Jun 07, 2005 | 22.20 | 22.84 | 22.09 | 22.15 | 6,406,326 | -0.10(-0.45%) |
Jun 06, 2005 | 21.93 | 22.32 | 21.81 | 22.25 | 3,877,135 | +0.31(+1.39%) |
Jun 03, 2005 | 22.22 | 22.33 | 21.81 | 21.94 | 3,618,898 | -0.43(-1.91%) |
Jun 02, 2005 | 22.24 | 22.53 | 22.21 | 22.37 | 3,104,289 | +0.07(+0.31%) |
Jun 01, 2005 | 21.95 | 22.88 | 21.89 | 22.30 | 7,041,197 | +0.37(+1.67%) |
May 31, 2005 | 22.11 | 22.20 | 21.73 | 21.94 | 4,429,584 | -0.14(-0.62%) |
May 27, 2005 | 22.08 | 22.26 | 21.86 | 22.07 | 3,659,340 | -0.01(-0.03%) |
May 26, 2005 | 22.21 | 22.42 | 21.99 | 22.08 | 6,946,757 | +0.02(+0.10%) |
May 25, 2005 | 22.37 | 22.55 | 21.83 | 22.06 | 18,696,460 | -1.13(-4.87%) |
May 24, 2005 | 23.15 | 23.26 | 23.04 | 23.19 | 8,804,937 | -0.05(-0.23%) |
May 23, 2005 | 22.91 | 23.34 | 22.74 | 23.24 | 4,859,207 | +0.33(+1.43%) |
May 20, 2005 | 22.88 | 22.93 | 22.48 | 22.91 | 4,631,858 | +0.05(+0.23%) |
May 19, 2005 | 22.73 | 22.86 | 22.41 | 22.86 | 4,823,541 | +0.13(+0.57%) |
May 18, 2005 | 22.71 | 22.76 | 22.31 | 22.73 | 4,740,192 | +0.20(+0.88%) |
May 17, 2005 | 22.43 | 22.55 | 22.00 | 22.53 | 5,277,574 | +0.10(+0.44%) |
May 16, 2005 | 22.31 | 22.52 | 22.16 | 22.43 | 2,822,028 | +0.08(+0.38%) |
May 13, 2005 | 22.10 | 22.65 | 21.66 | 22.35 | 9,090,205 | +0.48(+2.20%) |
May 12, 2005 | 21.58 | 22.03 | 21.43 | 21.87 | 9,220,313 | +0.74(+3.50%) |
May 11, 2005 | 21.04 | 21.41 | 20.73 | 21.13 | 4,480,126 | +0.14(+0.69%) |
May 10, 2005 | 21.50 | 21.52 | 20.85 | 20.98 | 4,137,956 | -0.55(-2.55%) |
May 09, 2005 | 21.49 | 21.56 | 21.20 | 21.53 | 3,209,377 | +0.04(+0.18%) |
May 06, 2005 | 21.36 | 21.53 | 20.89 | 21.49 | 5,537,501 | +0.33(+1.55%) |
May 05, 2005 | 21.20 | 21.32 | 21.00 | 21.17 | 5,267,663 | -0.05(-0.22%) |
May 04, 2005 | 20.61 | 21.21 | 20.61 | 21.21 | 5,923,039 | +0.69(+3.34%) |
May 03, 2005 | 20.41 | 20.76 | 20.38 | 20.53 | 4,639,505 | -0.05(-0.26%) |