Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.93 | 19.17 | 18.83 | 18.87 | 1,776,710 | +0.03(+0.15%) |
Apr 27, 2006 | 19.20 | 19.31 | 18.74 | 18.84 | 1,792,868 | -0.43(-2.21%) |
Apr 26, 2006 | 19.41 | 19.55 | 19.20 | 19.27 | 1,962,526 | -0.24(-1.22%) |
Apr 25, 2006 | 19.60 | 19.63 | 19.37 | 19.51 | 1,516,874 | -0.02(-0.12%) |
Apr 24, 2006 | 19.35 | 19.68 | 19.17 | 19.53 | 1,336,081 | +0.17(+0.90%) |
Apr 21, 2006 | 19.40 | 19.44 | 19.24 | 19.35 | 946,108 | -0.00(-0.02%) |
Apr 20, 2006 | 19.37 | 19.52 | 19.28 | 19.36 | 787,805 | +0.05(+0.28%) |
Apr 19, 2006 | 19.20 | 19.30 | 19.11 | 19.30 | 963,358 | +0.17(+0.91%) |
Apr 18, 2006 | 19.22 | 19.28 | 18.93 | 19.13 | 1,069,476 | -0.09(-0.45%) |
Apr 17, 2006 | 18.95 | 19.25 | 18.76 | 19.22 | 1,841,342 | +0.08(+0.41%) |
Apr 13, 2006 | 19.19 | 19.20 | 19.01 | 19.14 | 1,355,951 | -0.05(-0.26%) |
Apr 12, 2006 | 18.98 | 19.26 | 18.98 | 19.19 | 1,417,962 | +0.19(+0.99%) |
Apr 11, 2006 | 19.13 | 19.24 | 18.85 | 19.00 | 1,293,066 | -0.12(-0.62%) |
Apr 10, 2006 | 19.20 | 19.25 | 18.84 | 19.12 | 1,101,573 | -0.04(-0.19%) |
Apr 07, 2006 | 18.86 | 19.31 | 18.83 | 19.16 | 2,138,297 | +0.37(+1.95%) |
Apr 06, 2006 | 19.10 | 19.10 | 18.54 | 18.79 | 2,709,500 | -0.33(-1.72%) |
Apr 05, 2006 | 19.09 | 19.23 | 19.05 | 19.12 | 1,208,346 | +0.08(+0.43%) |
Apr 04, 2006 | 19.07 | 19.19 | 18.93 | 19.04 | 756,799 | -0.13(-0.69%) |
Apr 03, 2006 | 19.28 | 19.34 | 19.14 | 19.17 | 696,753 | -0.02(-0.10%) |
Mar 31, 2006 | 19.15 | 19.29 | 19.07 | 19.19 | 1,336,081 | +0.05(+0.24%) |
Mar 30, 2006 | 19.20 | 19.31 | 19.03 | 19.14 | 1,705,310 | -0.10(-0.52%) |
Mar 29, 2006 | 19.37 | 19.51 | 19.15 | 19.24 | 1,336,736 | -0.12(-0.64%) |
Mar 28, 2006 | 19.57 | 19.59 | 19.35 | 19.37 | 791,735 | -0.20(-1.01%) |
Mar 27, 2006 | 19.83 | 19.88 | 19.49 | 19.57 | 1,041,309 | -0.27(-1.36%) |
Mar 24, 2006 | 19.51 | 19.86 | 19.51 | 19.84 | 792,609 | +0.34(+1.76%) |
Mar 23, 2006 | 19.62 | 19.62 | 19.44 | 19.49 | 866,847 | -0.04(-0.19%) |
Mar 22, 2006 | 19.57 | 19.62 | 19.45 | 19.53 | 1,044,584 | +0.05(+0.28%) |
Mar 21, 2006 | 19.69 | 19.69 | 19.46 | 19.47 | 896,761 | -0.20(-1.02%) |
Mar 20, 2006 | 19.69 | 19.77 | 19.62 | 19.67 | 1,929,118 | -0.02(-0.12%) |
Mar 17, 2006 | 19.57 | 19.76 | 19.50 | 19.70 | 1,369,707 | +0.22(+1.11%) |
Mar 16, 2006 | 19.51 | 19.58 | 19.44 | 19.48 | 714,658 | +0.02(+0.09%) |
Mar 15, 2006 | 19.52 | 19.54 | 19.45 | 19.46 | 1,129,085 | -0.09(-0.44%) |
Mar 14, 2006 | 19.56 | 19.57 | 19.41 | 19.55 | 1,325,818 | -0.08(-0.40%) |
Mar 13, 2006 | 19.67 | 19.83 | 19.50 | 19.63 | 997,639 | -0.03(-0.14%) |
Mar 10, 2006 | 19.49 | 19.87 | 19.42 | 19.66 | 1,315,774 | +0.16(+0.85%) |
Mar 09, 2006 | 19.69 | 19.69 | 19.37 | 19.49 | 1,458,793 | -0.22(-1.12%) |
Mar 08, 2006 | 19.40 | 19.71 | 19.35 | 19.71 | 1,436,740 | +0.32(+1.63%) |
Mar 07, 2006 | 19.42 | 19.52 | 19.34 | 19.40 | 1,120,788 | -0.05(-0.26%) |
Mar 06, 2006 | 19.53 | 19.53 | 19.35 | 19.45 | 1,511,634 | -0.08(-0.42%) |
Mar 03, 2006 | 19.59 | 19.69 | 19.40 | 19.53 | 1,157,907 | -0.07(-0.35%) |
Mar 02, 2006 | 19.56 | 19.60 | 19.37 | 19.60 | 1,262,497 | +0.04(+0.21%) |
Mar 01, 2006 | 19.76 | 19.85 | 19.54 | 19.56 | 1,558,361 | -0.16(-0.84%) |
Feb 28, 2006 | 19.86 | 19.86 | 19.60 | 19.72 | 1,031,046 | -0.14(-0.69%) |
Feb 27, 2006 | 19.87 | 19.92 | 19.62 | 19.86 | 1,376,257 | -0.02(-0.09%) |
Feb 24, 2006 | 19.99 | 20.04 | 19.76 | 19.88 | 1,640,023 | -0.11(-0.53%) |
Feb 23, 2006 | 20.00 | 20.05 | 19.78 | 19.98 | 1,305,075 | -0.03(-0.16%) |
Feb 22, 2006 | 20.10 | 20.33 | 19.94 | 20.01 | 1,587,619 | -0.10(-0.50%) |
Feb 21, 2006 | 20.92 | 20.92 | 19.58 | 20.11 | 3,931,166 | +0.80(+4.15%) |
Feb 17, 2006 | 19.28 | 19.39 | 19.19 | 19.31 | 651,336 | +0.03(+0.17%) |
Feb 16, 2006 | 19.14 | 19.45 | 19.10 | 19.28 | 778,853 | +0.16(+0.86%) |
Feb 15, 2006 | 18.79 | 19.19 | 18.75 | 19.12 | 658,105 | +0.30(+1.61%) |
Feb 14, 2006 | 18.80 | 18.94 | 18.69 | 18.81 | 692,168 | +0.03(+0.17%) |
Feb 13, 2006 | 18.76 | 18.85 | 18.66 | 18.78 | 1,011,832 | -0.02(-0.12%) |
Feb 10, 2006 | 18.66 | 18.84 | 18.53 | 18.80 | 1,472,331 | +0.12(+0.64%) |
Feb 09, 2006 | 18.78 | 18.97 | 18.64 | 18.69 | 1,059,432 | -0.05(-0.29%) |
Feb 08, 2006 | 18.71 | 18.79 | 18.67 | 18.74 | 1,087,599 | +0.08(+0.42%) |
Feb 07, 2006 | 18.70 | 18.91 | 18.45 | 18.66 | 1,231,491 | -0.03(-0.17%) |
Feb 06, 2006 | 18.46 | 18.73 | 18.32 | 18.69 | 1,656,836 | +0.29(+1.57%) |
Feb 03, 2006 | 18.43 | 18.64 | 18.36 | 18.41 | 2,475,429 | -0.09(-0.50%) |
Feb 02, 2006 | 18.82 | 18.82 | 18.43 | 18.50 | 2,351,625 | -0.30(-1.61%) |
Feb 01, 2006 | 18.87 | 18.91 | 18.80 | 18.80 | 2,623,907 | -0.00(-0.02%) |
Jan 31, 2006 | 18.76 | 18.93 | 18.71 | 18.80 | 3,079,384 | -0.19(-0.99%) |
Jan 30, 2006 | 19.29 | 19.29 | 18.96 | 18.99 | 2,777,625 | -0.34(-1.78%) |
Jan 27, 2006 | 19.37 | 19.62 | 19.33 | 19.34 | 1,451,806 | +0.08(+0.40%) |
Jan 26, 2006 | 19.05 | 19.26 | 18.96 | 19.26 | 2,155,110 | +0.30(+1.57%) |
Jan 25, 2006 | 19.53 | 19.54 | 18.87 | 18.96 | 2,740,942 | -0.53(-2.70%) |
Jan 24, 2006 | 19.47 | 19.56 | 19.29 | 19.49 | 1,592,205 | +0.04(+0.21%) |
Jan 23, 2006 | 19.41 | 19.66 | 19.41 | 19.45 | 1,920,166 | +0.03(+0.17%) |
Jan 20, 2006 | 19.70 | 19.73 | 19.41 | 19.41 | 1,818,197 | -0.28(-1.44%) |
Jan 19, 2006 | 19.74 | 19.75 | 19.42 | 19.70 | 1,663,168 | -0.03(-0.16%) |
Jan 18, 2006 | 19.74 | 19.80 | 19.56 | 19.73 | 1,367,960 | -0.01(-0.07%) |
Jan 17, 2006 | 19.68 | 19.77 | 19.48 | 19.74 | 1,983,051 | -0.03(-0.14%) |
Jan 13, 2006 | 19.21 | 19.92 | 19.21 | 19.77 | 5,227,289 | +0.76(+4.00%) |
Jan 12, 2006 | 18.96 | 19.04 | 18.85 | 19.01 | 2,288,303 | +0.08(+0.44%) |
Jan 11, 2006 | 18.72 | 19.06 | 18.66 | 18.93 | 3,465,208 | +0.31(+1.67%) |
Jan 10, 2006 | 18.73 | 18.82 | 18.55 | 18.62 | 5,983,652 | -0.48(-2.52%) |
Jan 09, 2006 | 18.96 | 19.49 | 18.89 | 19.10 | 5,793,469 | -0.05(-0.29%) |
Jan 06, 2006 | 18.67 | 19.15 | 18.62 | 19.15 | 4,334,239 | +0.48(+2.58%) |
Jan 05, 2006 | 18.13 | 18.75 | 17.88 | 18.67 | 2,839,636 | +0.56(+3.08%) |
Jan 04, 2006 | 18.17 | 18.55 | 18.03 | 18.11 | 2,817,364 | +0.05(+0.30%) |
Jan 03, 2006 | 18.14 | 18.14 | 17.66 | 18.06 | 2,230,222 | +0.09(+0.51%) |
Dec 30, 2005 | 18.08 | 18.08 | 17.80 | 17.97 | 1,687,624 | -0.14(-0.78%) |
Dec 29, 2005 | 18.30 | 18.36 | 18.09 | 18.11 | 1,121,661 | -0.18(-0.98%) |
Dec 28, 2005 | 18.32 | 18.39 | 18.14 | 18.29 | 966,852 | -0.05(-0.25%) |
Dec 27, 2005 | 18.42 | 18.60 | 18.27 | 18.33 | 1,302,455 | -0.08(-0.45%) |
Dec 23, 2005 | 18.32 | 18.42 | 18.27 | 18.42 | 837,589 | +0.10(+0.55%) |
Dec 22, 2005 | 18.17 | 18.34 | 18.17 | 18.31 | 1,236,732 | +0.14(+0.78%) |
Dec 21, 2005 | 18.21 | 18.23 | 18.08 | 18.17 | 1,713,825 | -0.05(-0.28%) |
Dec 20, 2005 | 18.19 | 18.36 | 18.18 | 18.22 | 1,275,161 | +0.04(+0.20%) |
Dec 19, 2005 | 18.23 | 18.52 | 17.93 | 18.19 | 3,402,978 | -0.04(-0.23%) |
Dec 16, 2005 | 18.59 | 18.66 | 18.16 | 18.23 | 3,102,092 | -0.39(-2.09%) |
Dec 15, 2005 | 19.00 | 19.03 | 18.57 | 18.62 | 1,874,094 | -0.37(-1.95%) |
Dec 14, 2005 | 19.33 | 19.44 | 18.92 | 18.99 | 2,707,316 | -0.75(-3.81%) |
Dec 13, 2005 | 19.43 | 19.76 | 19.42 | 19.74 | 1,181,052 | +0.30(+1.53%) |
Dec 12, 2005 | 19.42 | 19.46 | 19.30 | 19.44 | 848,288 | +0.08(+0.43%) |
Dec 09, 2005 | 19.10 | 19.39 | 19.05 | 19.36 | 842,174 | +0.26(+1.37%) |
Dec 08, 2005 | 19.06 | 19.14 | 18.91 | 19.10 | 1,031,701 | +0.05(+0.26%) |
Dec 07, 2005 | 19.36 | 19.36 | 18.91 | 19.05 | 1,054,846 | -0.29(-1.49%) |
Dec 06, 2005 | 19.38 | 19.56 | 19.23 | 19.34 | 1,186,948 | -0.05(-0.24%) |
Dec 05, 2005 | 19.56 | 19.56 | 19.06 | 19.38 | 1,693,956 | -0.22(-1.12%) |
Dec 02, 2005 | 19.63 | 19.73 | 19.51 | 19.60 | 767,935 | -0.02(-0.09%) |
Dec 01, 2005 | 19.64 | 19.69 | 19.49 | 19.62 | 1,612,293 | +0.08(+0.42%) |
Nov 30, 2005 | 19.50 | 19.69 | 19.37 | 19.54 | 2,366,036 | +0.06(+0.33%) |
Nov 29, 2005 | 19.12 | 19.51 | 19.07 | 19.47 | 1,745,705 | +0.35(+1.84%) |
Nov 28, 2005 | 19.22 | 19.27 | 19.11 | 19.12 | 1,348,308 | -0.10(-0.52%) |
Nov 25, 2005 | 19.14 | 19.26 | 19.10 | 19.22 | 512,248 | +0.08(+0.41%) |
Nov 23, 2005 | 18.81 | 19.25 | 18.80 | 19.14 | 1,461,195 | +0.26(+1.36%) |
Nov 22, 2005 | 18.69 | 18.89 | 18.69 | 18.89 | 2,146,594 | +0.18(+0.95%) |
Nov 21, 2005 | 18.63 | 18.75 | 18.53 | 18.71 | 1,877,588 | +0.18(+0.96%) |
Nov 18, 2005 | 18.98 | 19.01 | 18.48 | 18.53 | 3,738,800 | -0.57(-3.00%) |
Nov 17, 2005 | 18.73 | 19.37 | 18.38 | 19.10 | 10,921,410 | -0.66(-3.36%) |
Nov 16, 2005 | 19.78 | 19.92 | 19.68 | 19.77 | 2,096,156 | +0.06(+0.33%) |
Nov 15, 2005 | 19.36 | 20.14 | 19.36 | 19.70 | 3,121,089 | +0.39(+2.02%) |
Nov 14, 2005 | 18.95 | 19.36 | 18.94 | 19.31 | 1,445,255 | +0.38(+2.01%) |
Nov 11, 2005 | 18.78 | 18.96 | 18.78 | 18.93 | 637,580 | +0.16(+0.85%) |
Nov 10, 2005 | 18.63 | 18.87 | 18.50 | 18.77 | 1,104,412 | +0.17(+0.94%) |
Nov 09, 2005 | 18.71 | 18.71 | 18.46 | 18.60 | 2,699,892 | -0.11(-0.61%) |
Nov 08, 2005 | 18.85 | 18.94 | 18.70 | 18.71 | 1,122,753 | -0.15(-0.78%) |
Nov 07, 2005 | 18.88 | 19.07 | 18.80 | 18.86 | 1,751,600 | +0.02(+0.12%) |
Nov 04, 2005 | 19.09 | 19.21 | 18.78 | 18.84 | 2,384,377 | -0.26(-1.34%) |
Nov 03, 2005 | 18.95 | 19.16 | 18.86 | 19.09 | 3,939,900 | +0.18(+0.97%) |
Nov 02, 2005 | 18.90 | 19.02 | 18.85 | 18.91 | 1,668,409 | +0.01(+0.05%) |
Nov 01, 2005 | 18.87 | 18.93 | 18.80 | 18.90 | 1,725,398 | +0.06(+0.34%) |
Oct 31, 2005 | 18.78 | 18.94 | 18.60 | 18.84 | 2,203,147 | +0.06(+0.32%) |
Oct 28, 2005 | 18.89 | 18.96 | 18.70 | 18.78 | 3,531,804 | -0.22(-1.18%) |
Oct 27, 2005 | 18.80 | 19.07 | 18.50 | 19.00 | 2,852,955 | +0.04(+0.22%) |
Oct 26, 2005 | 19.44 | 19.44 | 18.79 | 18.96 | 2,024,319 | -0.55(-2.79%) |
Oct 25, 2005 | 19.44 | 19.80 | 19.34 | 19.51 | 4,956,317 | +0.10(+0.52%) |
Oct 24, 2005 | 20.12 | 20.15 | 18.99 | 19.40 | 8,566,946 | -0.71(-3.55%) |
Oct 21, 2005 | 19.92 | 20.21 | 19.79 | 20.12 | 1,196,774 | +0.20(+1.01%) |
Oct 20, 2005 | 20.17 | 20.29 | 19.87 | 19.92 | 1,495,694 | -0.38(-1.85%) |
Oct 19, 2005 | 20.13 | 20.32 | 19.99 | 20.29 | 868,813 | +0.10(+0.50%) |
Oct 18, 2005 | 20.13 | 20.31 | 20.12 | 20.19 | 1,166,641 | +0.07(+0.36%) |
Oct 17, 2005 | 19.77 | 20.13 | 19.49 | 20.12 | 1,078,647 | +0.33(+1.67%) |
Oct 14, 2005 | 19.37 | 19.79 | 19.20 | 19.79 | 1,470,584 | +0.54(+2.78%) |
Oct 13, 2005 | 19.66 | 19.97 | 19.14 | 19.25 | 3,392,279 | -0.40(-2.05%) |
Oct 12, 2005 | 19.91 | 20.04 | 19.61 | 19.66 | 1,657,710 | -0.29(-1.45%) |
Oct 11, 2005 | 19.97 | 20.14 | 19.83 | 19.95 | 1,661,640 | +0.00(+0.00%) |
Oct 10, 2005 | 19.78 | 20.10 | 19.77 | 19.95 | 1,587,838 | +0.18(+0.93%) |
Oct 07, 2005 | 19.50 | 19.91 | 19.50 | 19.76 | 2,128,908 | +0.36(+1.86%) |
Oct 06, 2005 | 20.00 | 20.11 | 19.05 | 19.40 | 3,698,187 | -0.55(-2.73%) |
Oct 05, 2005 | 20.21 | 20.38 | 19.95 | 19.95 | 1,450,059 | -0.24(-1.18%) |
Oct 04, 2005 | 20.49 | 20.68 | 20.10 | 20.18 | 1,870,600 | -0.31(-1.52%) |
Oct 03, 2005 | 20.64 | 20.76 | 20.31 | 20.49 | 1,639,805 | -0.24(-1.15%) |
Sep 30, 2005 | 20.75 | 20.81 | 20.63 | 20.73 | 1,731,512 | -0.06(-0.29%) |
Sep 29, 2005 | 20.70 | 20.86 | 20.49 | 20.79 | 1,519,058 | +0.05(+0.22%) |
Sep 28, 2005 | 20.82 | 20.91 | 20.56 | 20.75 | 2,881,559 | -0.15(-0.70%) |
Sep 27, 2005 | 21.09 | 21.14 | 20.65 | 20.89 | 4,139,689 | -0.22(-1.04%) |
Sep 26, 2005 | 21.15 | 21.34 | 21.06 | 21.11 | 2,791,817 | -0.04(-0.17%) |
Sep 23, 2005 | 21.15 | 21.28 | 20.90 | 21.15 | 4,753,689 | +0.88(+4.36%) |
Sep 22, 2005 | 20.36 | 20.36 | 20.05 | 20.27 | 4,000,382 | -0.03(-0.16%) |
Sep 21, 2005 | 20.59 | 20.59 | 20.08 | 20.30 | 4,584,249 | -0.44(-2.10%) |
Sep 20, 2005 | 21.14 | 21.20 | 20.60 | 20.73 | 1,645,264 | -0.40(-1.91%) |
Sep 19, 2005 | 21.38 | 21.39 | 21.09 | 21.14 | 1,333,461 | -0.29(-1.35%) |
Sep 16, 2005 | 21.18 | 21.45 | 21.12 | 21.42 | 1,880,208 | +0.36(+1.70%) |
Sep 15, 2005 | 20.87 | 21.43 | 20.87 | 21.07 | 2,573,686 | +0.32(+1.52%) |
Sep 14, 2005 | 21.00 | 21.04 | 20.63 | 20.75 | 1,928,026 | -0.22(-1.03%) |
Sep 13, 2005 | 21.25 | 21.25 | 20.88 | 20.97 | 1,874,967 | -0.27(-1.27%) |
Sep 12, 2005 | 21.57 | 21.87 | 21.24 | 21.24 | 2,588,971 | -0.47(-2.15%) |
Sep 09, 2005 | 21.27 | 21.94 | 21.27 | 21.70 | 1,407,699 | +0.42(+1.96%) |
Sep 08, 2005 | 21.41 | 21.41 | 21.16 | 21.29 | 2,314,287 | -0.12(-0.56%) |
Sep 07, 2005 | 21.55 | 21.57 | 21.30 | 21.41 | 4,340,135 | -0.14(-0.66%) |
Sep 06, 2005 | 21.64 | 21.69 | 21.44 | 21.55 | 1,479,100 | -0.12(-0.57%) |
Sep 02, 2005 | 21.62 | 21.88 | 21.52 | 21.67 | 1,653,343 | +0.16(+0.75%) |
Sep 01, 2005 | 21.93 | 21.93 | 21.47 | 21.51 | 1,932,612 | -0.54(-2.43%) |
Aug 31, 2005 | 21.87 | 22.07 | 21.49 | 22.05 | 1,761,426 | +0.17(+0.80%) |
Aug 30, 2005 | 22.01 | 22.06 | 21.79 | 21.87 | 1,544,168 | -0.09(-0.40%) |
Aug 29, 2005 | 22.15 | 22.04 | 21.68 | 21.96 | 1,695,484 | -0.19(-0.87%) |
Aug 26, 2005 | 21.94 | 22.18 | 21.75 | 22.15 | 1,930,210 | +0.14(+0.64%) |
Aug 25, 2005 | 21.82 | 22.11 | 21.82 | 22.01 | 1,302,892 | +0.25(+1.16%) |
Aug 24, 2005 | 21.69 | 21.96 | 21.69 | 21.76 | 2,117,336 | +0.07(+0.34%) |
Aug 23, 2005 | 21.68 | 21.82 | 21.65 | 21.69 | 705,487 | -0.11(-0.48%) |
Aug 22, 2005 | 21.90 | 21.90 | 21.72 | 21.79 | 958,118 | -0.08(-0.38%) |
Aug 19, 2005 | 21.96 | 21.98 | 21.82 | 21.87 | 853,746 | -0.13(-0.60%) |
Aug 18, 2005 | 21.66 | 22.14 | 21.59 | 22.01 | 2,598,360 | +0.30(+1.37%) |
Aug 17, 2005 | 21.40 | 21.89 | 21.39 | 21.71 | 2,992,917 | +0.34(+1.59%) |
Aug 16, 2005 | 21.23 | 21.66 | 21.11 | 21.37 | 2,323,676 | +0.13(+0.63%) |
Aug 15, 2005 | 21.37 | 21.37 | 20.57 | 21.24 | 2,782,865 | -0.22(-1.05%) |
Aug 12, 2005 | 21.66 | 21.71 | 21.25 | 21.46 | 1,900,951 | -0.25(-1.14%) |
Aug 11, 2005 | 21.73 | 21.80 | 21.63 | 21.71 | 1,202,451 | -0.02(-0.11%) |
Aug 10, 2005 | 21.74 | 21.82 | 21.63 | 21.73 | 1,638,713 | +0.03(+0.13%) |
Aug 09, 2005 | 21.94 | 22.04 | 21.60 | 21.70 | 2,568,664 | -0.12(-0.55%) |
Aug 08, 2005 | 22.18 | 22.26 | 21.81 | 21.82 | 2,358,612 | -0.24(-1.10%) |
Aug 05, 2005 | 22.67 | 22.67 | 21.99 | 22.07 | 1,914,489 | -0.64(-2.80%) |
Aug 04, 2005 | 22.80 | 22.94 | 22.70 | 22.70 | 1,115,111 | -0.11(-0.50%) |
Aug 03, 2005 | 22.90 | 22.99 | 22.72 | 22.82 | 1,614,476 | -0.15(-0.66%) |
Aug 02, 2005 | 22.95 | 22.97 | 22.69 | 22.97 | 1,430,408 | +0.01(+0.06%) |
Aug 01, 2005 | 22.75 | 23.01 | 22.61 | 22.95 | 1,357,479 | +0.21(+0.91%) |
Jul 29, 2005 | 22.69 | 22.98 | 22.64 | 22.75 | 1,407,044 | +0.09(+0.38%) |
Jul 28, 2005 | 21.87 | 22.84 | 21.83 | 22.66 | 3,241,181 | -0.10(-0.44%) |
Jul 27, 2005 | 22.76 | 22.94 | 22.64 | 22.76 | 1,472,986 | +0.09(+0.40%) |
Jul 26, 2005 | 22.74 | 22.87 | 22.58 | 22.67 | 2,599,451 | +0.14(+0.61%) |
Jul 25, 2005 | 24.73 | 24.73 | 22.35 | 22.53 | 6,430,613 | -0.55(-2.38%) |
Jul 22, 2005 | 22.90 | 23.10 | 22.84 | 23.08 | 2,060,128 | +0.43(+1.90%) |
Jul 21, 2005 | 23.27 | 23.27 | 22.58 | 22.65 | 4,145,367 | -0.61(-2.64%) |
Jul 20, 2005 | 23.25 | 23.56 | 23.20 | 23.27 | 1,984,797 | -0.04(-0.16%) |
Jul 19, 2005 | 23.81 | 23.81 | 23.12 | 23.30 | 2,291,142 | -0.55(-2.32%) |
Jul 18, 2005 | 23.57 | 24.02 | 23.45 | 23.86 | 2,060,346 | +0.29(+1.22%) |
Jul 15, 2005 | 23.27 | 23.62 | 23.25 | 23.57 | 1,962,526 | +0.33(+1.44%) |
Jul 14, 2005 | 23.50 | 23.61 | 23.17 | 23.23 | 3,865,442 | -0.34(-1.44%) |
Jul 13, 2005 | 24.00 | 24.00 | 23.11 | 23.57 | 7,069,286 | -1.34(-5.37%) |
Jul 12, 2005 | 25.00 | 25.01 | 24.52 | 24.91 | 1,421,455 | -0.14(-0.55%) |
Jul 11, 2005 | 25.19 | 25.29 | 25.01 | 25.05 | 1,588,711 | +0.02(+0.07%) |
Jul 08, 2005 | 25.19 | 25.21 | 24.87 | 25.03 | 912,482 | -0.19(-0.74%) |
Jul 07, 2005 | 25.09 | 25.30 | 24.98 | 25.22 | 1,618,843 | +0.13(+0.51%) |
Jul 06, 2005 | 25.12 | 25.23 | 24.85 | 25.09 | 2,207,732 | -0.01(-0.04%) |
Jul 05, 2005 | 25.18 | 25.42 | 25.03 | 25.10 | 2,130,218 | +0.08(+0.33%) |
Jul 01, 2005 | 25.05 | 25.10 | 24.75 | 25.01 | 2,830,684 | -0.01(-0.04%) |
Jun 30, 2005 | 24.75 | 25.25 | 24.71 | 25.02 | 6,131,038 | +0.47(+1.90%) |
Jun 29, 2005 | 25.06 | 25.07 | 24.47 | 24.56 | 3,579,404 | -0.62(-2.46%) |
Jun 28, 2005 | 25.17 | 25.46 | 25.12 | 25.18 | 1,943,093 | +0.03(+0.13%) |
Jun 27, 2005 | 25.12 | 25.20 | 24.90 | 25.14 | 1,278,218 | +0.03(+0.11%) |
Jun 24, 2005 | 25.31 | 25.34 | 24.91 | 25.12 | 961,174 | -0.20(-0.78%) |
Jun 23, 2005 | 25.62 | 25.65 | 25.20 | 25.31 | 757,891 | -0.36(-1.39%) |
Jun 22, 2005 | 25.40 | 25.72 | 25.22 | 25.67 | 3,287,908 | +0.31(+1.21%) |
Jun 21, 2005 | 25.10 | 25.37 | 24.99 | 25.36 | 2,071,482 | +0.29(+1.17%) |
Jun 20, 2005 | 25.12 | 25.15 | 24.86 | 25.07 | 1,241,972 | -0.07(-0.29%) |
Jun 17, 2005 | 25.19 | 25.25 | 24.97 | 25.14 | 2,461,236 | -0.02(-0.09%) |
Jun 16, 2005 | 24.75 | 25.17 | 24.75 | 25.17 | 1,083,669 | +0.41(+1.67%) |
Jun 15, 2005 | 24.85 | 24.99 | 24.41 | 24.75 | 1,910,995 | -0.14(-0.55%) |
Jun 14, 2005 | 24.55 | 25.12 | 24.49 | 24.89 | 2,073,011 | +0.27(+1.12%) |
Jun 13, 2005 | 23.99 | 24.62 | 23.98 | 24.62 | 2,155,547 | +0.74(+3.11%) |
Jun 10, 2005 | 24.07 | 24.23 | 23.66 | 23.87 | 1,285,205 | -0.15(-0.63%) |
Jun 09, 2005 | 24.27 | 24.49 | 23.88 | 24.03 | 2,021,043 | -0.27(-1.11%) |
Jun 08, 2005 | 24.24 | 24.36 | 24.01 | 24.30 | 2,437,873 | +0.10(+0.42%) |
Jun 07, 2005 | 23.70 | 24.38 | 23.70 | 24.20 | 2,614,081 | +0.51(+2.15%) |
Jun 06, 2005 | 23.43 | 23.75 | 23.35 | 23.69 | 901,565 | +0.33(+1.39%) |
Jun 03, 2005 | 23.45 | 23.64 | 23.26 | 23.36 | 1,829,551 | -0.05(-0.20%) |
Jun 02, 2005 | 23.29 | 23.41 | 23.02 | 23.41 | 1,226,906 | +0.19(+0.81%) |
Jun 01, 2005 | 23.16 | 23.35 | 23.10 | 23.22 | 1,239,352 | -0.01(-0.04%) |
May 31, 2005 | 22.76 | 23.30 | 22.74 | 23.23 | 3,097,289 | +0.56(+2.46%) |
May 27, 2005 | 22.67 | 22.75 | 22.50 | 22.67 | 1,112,054 | +0.04(+0.16%) |
May 26, 2005 | 22.67 | 22.89 | 22.54 | 22.63 | 1,197,210 | -0.01(-0.06%) |
May 25, 2005 | 22.72 | 22.72 | 22.28 | 22.65 | 1,185,201 | +0.05(+0.20%) |
May 24, 2005 | 22.66 | 22.68 | 22.50 | 22.60 | 941,305 | -0.03(-0.14%) |
May 23, 2005 | 22.89 | 22.89 | 22.58 | 22.63 | 1,062,052 | -0.26(-1.12%) |
May 20, 2005 | 22.89 | 22.90 | 22.61 | 22.89 | 1,055,283 | +0.01(+0.04%) |
May 19, 2005 | 22.76 | 22.95 | 22.62 | 22.88 | 887,809 | +0.11(+0.50%) |
May 18, 2005 | 22.76 | 23.01 | 22.70 | 22.77 | 1,426,696 | +0.12(+0.53%) |
May 17, 2005 | 22.32 | 22.73 | 22.19 | 22.65 | 1,321,670 | +0.28(+1.27%) |
May 16, 2005 | 21.69 | 22.43 | 21.69 | 22.36 | 1,594,825 | +0.69(+3.19%) |
May 13, 2005 | 22.63 | 22.63 | 21.10 | 21.67 | 2,944,444 | -0.96(-4.23%) |
May 12, 2005 | 22.51 | 22.88 | 22.47 | 22.63 | 1,999,208 | +0.20(+0.88%) |
May 11, 2005 | 22.37 | 22.48 | 22.24 | 22.43 | 1,364,248 | +0.11(+0.47%) |
May 10, 2005 | 22.48 | 22.59 | 22.21 | 22.33 | 2,682,643 | -0.20(-0.89%) |
May 09, 2005 | 22.56 | 22.62 | 22.40 | 22.53 | 2,492,460 | -0.03(-0.14%) |
May 06, 2005 | 22.72 | 22.85 | 22.44 | 22.56 | 1,761,207 | -0.16(-0.71%) |
May 05, 2005 | 22.90 | 22.94 | 22.62 | 22.72 | 1,534,124 | -0.28(-1.23%) |
May 04, 2005 | 22.78 | 23.07 | 22.69 | 23.00 | 2,500,976 | +0.29(+1.27%) |
May 03, 2005 | 23.13 | 23.13 | 22.62 | 22.72 | 1,977,373 | -0.39(-1.70%) |