Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.27 | 25.61 | 25.27 | 25.58 | 11,388,951 | +0.25(+0.98%) |
Apr 27, 2006 | 25.25 | 26.57 | 25.19 | 25.33 | 16,673,424 | -0.41(-1.57%) |
Apr 26, 2006 | 25.48 | 25.77 | 25.43 | 25.74 | 13,948,733 | +0.50(+1.97%) |
Apr 25, 2006 | 25.50 | 25.70 | 25.20 | 25.24 | 17,283,170 | -0.35(-1.37%) |
Apr 24, 2006 | 25.83 | 25.83 | 25.42 | 25.59 | 13,526,569 | -0.34(-1.31%) |
Apr 21, 2006 | 26.19 | 26.19 | 25.75 | 25.93 | 9,849,948 | +0.20(+0.78%) |
Apr 20, 2006 | 25.86 | 25.95 | 25.49 | 25.73 | 16,831,324 | -0.09(-0.36%) |
Apr 19, 2006 | 25.71 | 25.84 | 25.46 | 25.82 | 15,972,153 | +0.16(+0.61%) |
Apr 18, 2006 | 25.19 | 25.68 | 25.10 | 25.66 | 31,268,596 | +0.82(+3.32%) |
Apr 17, 2006 | 24.71 | 24.94 | 24.70 | 24.84 | 17,201,954 | +0.29(+1.19%) |
Apr 13, 2006 | 24.43 | 24.63 | 24.29 | 24.55 | 12,485,176 | +0.12(+0.48%) |
Apr 12, 2006 | 24.32 | 24.45 | 24.28 | 24.43 | 10,200,377 | +0.10(+0.42%) |
Apr 11, 2006 | 24.80 | 24.80 | 24.26 | 24.33 | 24,274,028 | -0.17(-0.69%) |
Apr 10, 2006 | 24.69 | 24.94 | 24.47 | 24.50 | 14,615,786 | -0.08(-0.35%) |
Apr 07, 2006 | 25.04 | 25.10 | 24.52 | 24.58 | 17,234,524 | -0.38(-1.53%) |
Apr 06, 2006 | 25.01 | 25.13 | 24.69 | 24.96 | 29,721,760 | -0.13(-0.51%) |
Apr 05, 2006 | 24.86 | 25.09 | 24.84 | 25.09 | 17,391,598 | +0.25(+1.03%) |
Apr 04, 2006 | 24.71 | 24.92 | 24.63 | 24.84 | 17,702,036 | +0.15(+0.59%) |
Apr 03, 2006 | 24.32 | 24.79 | 24.32 | 24.69 | 24,567,564 | +0.68(+2.83%) |
Mar 31, 2006 | 24.15 | 24.36 | 23.89 | 24.01 | 25,060,640 | -0.04(-0.15%) |
Mar 30, 2006 | 23.95 | 24.35 | 23.82 | 24.05 | 23,150,594 | +0.12(+0.51%) |
Mar 29, 2006 | 23.66 | 23.96 | 23.50 | 23.93 | 15,539,270 | +0.45(+1.91%) |
Mar 28, 2006 | 23.70 | 23.84 | 23.41 | 23.48 | 21,575,724 | -0.44(-1.83%) |
Mar 27, 2006 | 23.77 | 23.95 | 23.70 | 23.92 | 10,478,659 | +0.15(+0.61%) |
Mar 24, 2006 | 23.52 | 23.95 | 23.52 | 23.77 | 10,105,967 | +0.20(+0.86%) |
Mar 23, 2006 | 23.77 | 23.92 | 23.55 | 23.57 | 13,862,157 | -0.22(-0.93%) |
Mar 22, 2006 | 23.50 | 23.84 | 23.33 | 23.79 | 15,458,877 | +0.26(+1.10%) |
Mar 21, 2006 | 24.01 | 24.01 | 23.41 | 23.53 | 23,837,848 | -0.49(-2.02%) |
Mar 20, 2006 | 23.98 | 24.12 | 23.88 | 24.01 | 11,310,207 | +0.14(+0.57%) |
Mar 17, 2006 | 23.88 | 24.14 | 23.72 | 23.88 | 7,385,399 | +0.17(+0.71%) |
Mar 16, 2006 | 23.91 | 23.94 | 23.70 | 23.71 | 23,595,844 | -0.21(-0.89%) |
Mar 15, 2006 | 23.58 | 23.92 | 23.55 | 23.92 | 20,577,618 | +0.27(+1.16%) |
Mar 14, 2006 | 22.88 | 23.65 | 22.88 | 23.65 | 28,382,296 | +0.72(+3.12%) |
Mar 13, 2006 | 23.16 | 23.26 | 22.91 | 22.93 | 27,397,796 | -0.02(-0.11%) |
Mar 10, 2006 | 22.91 | 23.04 | 22.56 | 22.96 | 25,483,216 | +0.47(+2.10%) |
Mar 09, 2006 | 22.85 | 23.06 | 22.41 | 22.49 | 28,819,302 | -0.23(-1.01%) |
Mar 08, 2006 | 22.56 | 22.75 | 22.19 | 22.72 | 44,490,912 | +0.13(+0.59%) |
Mar 07, 2006 | 23.20 | 23.20 | 22.47 | 22.58 | 44,709,412 | -0.84(-3.59%) |
Mar 06, 2006 | 23.96 | 23.96 | 23.34 | 23.42 | 16,167,157 | -0.35(-1.46%) |
Mar 03, 2006 | 23.88 | 24.06 | 23.75 | 23.77 | 20,849,304 | -0.40(-1.67%) |
Mar 02, 2006 | 24.08 | 24.20 | 23.96 | 24.17 | 13,937,190 | +0.02(+0.08%) |
Mar 01, 2006 | 23.61 | 24.45 | 23.60 | 24.15 | 13,096,572 | +0.65(+2.77%) |
Feb 28, 2006 | 24.13 | 24.06 | 23.46 | 23.50 | 28,842,802 | -0.63(-2.60%) |
Feb 27, 2006 | 23.95 | 24.21 | 23.95 | 24.13 | 7,029,198 | +0.22(+0.91%) |
Feb 24, 2006 | 23.93 | 24.05 | 23.87 | 23.91 | 9,943,533 | +0.05(+0.19%) |
Feb 23, 2006 | 24.03 | 24.06 | 23.81 | 23.87 | 11,689,083 | -0.01(-0.03%) |
Feb 22, 2006 | 23.94 | 24.06 | 23.77 | 23.88 | 11,734,845 | +0.13(+0.54%) |
Feb 21, 2006 | 24.20 | 24.20 | 23.75 | 23.75 | 13,133,264 | -0.21(-0.88%) |
Feb 17, 2006 | 23.99 | 24.06 | 23.89 | 23.96 | 8,723,215 | -0.03(-0.13%) |
Feb 16, 2006 | 23.63 | 23.99 | 23.53 | 23.99 | 14,519,727 | +0.61(+2.59%) |
Feb 15, 2006 | 23.46 | 23.77 | 23.17 | 23.38 | 25,725,630 | -0.12(-0.52%) |
Feb 14, 2006 | 23.15 | 23.53 | 22.85 | 23.50 | 20,328,608 | +0.58(+2.53%) |
Feb 13, 2006 | 23.31 | 23.36 | 22.92 | 22.92 | 17,866,532 | -0.58(-2.47%) |
Feb 10, 2006 | 23.76 | 23.80 | 23.26 | 23.50 | 14,553,533 | -0.04(-0.15%) |
Feb 09, 2006 | 23.65 | 23.85 | 23.52 | 23.54 | 13,111,001 | +0.06(+0.26%) |
Feb 08, 2006 | 23.17 | 23.62 | 23.17 | 23.48 | 17,951,048 | +0.10(+0.45%) |
Feb 07, 2006 | 23.77 | 23.87 | 23.32 | 23.38 | 17,612,574 | -0.66(-2.75%) |
Feb 06, 2006 | 23.86 | 24.04 | 23.72 | 24.04 | 9,776,976 | +0.56(+2.38%) |
Feb 03, 2006 | 23.41 | 23.80 | 23.21 | 23.48 | 18,200,884 | -0.32(-1.37%) |
Feb 02, 2006 | 24.27 | 24.30 | 23.66 | 23.80 | 19,518,086 | -0.63(-2.57%) |
Feb 01, 2006 | 24.47 | 24.50 | 24.29 | 24.43 | 13,675,811 | -0.01(-0.05%) |
Jan 31, 2006 | 24.33 | 24.47 | 24.14 | 24.45 | 14,521,376 | +0.16(+0.66%) |
Jan 30, 2006 | 24.26 | 24.37 | 24.18 | 24.29 | 11,954,997 | -0.11(-0.47%) |
Jan 27, 2006 | 24.26 | 24.59 | 24.16 | 24.40 | 15,836,104 | +0.28(+1.15%) |
Jan 26, 2006 | 23.70 | 24.12 | 23.70 | 24.12 | 10,821,668 | +0.56(+2.37%) |
Jan 25, 2006 | 23.78 | 24.18 | 23.47 | 23.56 | 10,298,910 | +0.01(+0.05%) |
Jan 24, 2006 | 23.21 | 23.55 | 23.14 | 23.55 | 14,946,838 | +0.36(+1.57%) |
Jan 23, 2006 | 22.81 | 23.19 | 22.75 | 23.19 | 18,813,104 | +0.65(+2.91%) |
Jan 20, 2006 | 23.35 | 23.37 | 22.53 | 22.53 | 23,832,488 | -0.69(-2.98%) |
Jan 19, 2006 | 22.80 | 23.26 | 22.80 | 23.23 | 18,869,172 | +0.73(+3.23%) |
Jan 18, 2006 | 22.13 | 22.73 | 22.13 | 22.50 | 22,222,986 | -0.01(-0.05%) |
Jan 17, 2006 | 22.68 | 22.80 | 22.44 | 22.51 | 22,270,398 | -0.40(-1.75%) |
Jan 13, 2006 | 22.95 | 23.03 | 22.84 | 22.91 | 7,561,439 | +0.02(+0.11%) |
Jan 12, 2006 | 23.26 | 23.26 | 22.85 | 22.89 | 11,075,626 | -0.32(-1.39%) |
Jan 11, 2006 | 22.99 | 23.21 | 22.80 | 23.21 | 9,875,509 | +0.27(+1.17%) |
Jan 10, 2006 | 22.99 | 23.04 | 22.75 | 22.94 | 8,785,055 | -0.28(-1.20%) |
Jan 09, 2006 | 23.16 | 23.26 | 22.91 | 23.22 | 9,542,395 | +0.23(+0.98%) |
Jan 06, 2006 | 22.81 | 23.04 | 22.64 | 22.99 | 8,697,242 | +0.47(+2.09%) |
Jan 05, 2006 | 22.39 | 22.52 | 22.30 | 22.52 | 6,642,489 | +0.11(+0.51%) |
Jan 04, 2006 | 22.32 | 22.48 | 22.32 | 22.41 | 12,490,948 | +0.20(+0.91%) |
Jan 03, 2006 | 21.87 | 22.25 | 21.83 | 22.21 | 28,748,392 | +0.80(+3.74%) |
Dec 30, 2005 | 21.42 | 21.49 | 21.16 | 21.41 | 7,435,284 | -0.01(-0.06%) |
Dec 29, 2005 | 21.57 | 21.57 | 21.41 | 21.42 | 5,829,906 | +0.00(+0.01%) |
Dec 28, 2005 | 21.47 | 21.47 | 21.32 | 21.42 | 5,193,361 | +0.06(+0.27%) |
Dec 27, 2005 | 21.70 | 21.83 | 21.36 | 21.36 | 5,074,215 | -0.24(-1.11%) |
Dec 23, 2005 | 21.56 | 21.66 | 21.49 | 21.60 | 2,894,133 | -0.11(-0.51%) |
Dec 22, 2005 | 21.67 | 21.81 | 21.62 | 21.71 | 7,490,528 | +0.00(+0.02%) |
Dec 21, 2005 | 21.52 | 21.72 | 21.44 | 21.70 | 13,395,880 | +0.35(+1.62%) |
Dec 20, 2005 | 21.35 | 21.39 | 21.22 | 21.36 | 5,802,284 | +0.18(+0.86%) |
Dec 19, 2005 | 21.41 | 21.48 | 21.16 | 21.18 | 11,131,282 | -0.05(-0.23%) |
Dec 16, 2005 | 21.22 | 21.35 | 21.22 | 21.22 | 6,268,148 | -0.07(-0.34%) |
Dec 15, 2005 | 21.53 | 21.53 | 21.24 | 21.30 | 8,996,962 | -0.09(-0.41%) |
Dec 14, 2005 | 21.54 | 21.54 | 21.29 | 21.38 | 8,653,954 | -0.14(-0.66%) |
Dec 13, 2005 | 21.37 | 21.55 | 21.20 | 21.53 | 12,429,932 | +0.28(+1.31%) |
Dec 12, 2005 | 21.16 | 21.43 | 21.16 | 21.25 | 5,799,810 | +0.12(+0.57%) |
Dec 09, 2005 | 20.98 | 21.14 | 20.92 | 21.13 | 3,192,204 | +0.21(+1.02%) |
Dec 08, 2005 | 20.96 | 21.15 | 20.86 | 20.91 | 8,773,099 | -0.16(-0.75%) |
Dec 07, 2005 | 21.42 | 21.44 | 21.03 | 21.07 | 9,988,471 | -0.20(-0.95%) |
Dec 06, 2005 | 21.21 | 21.36 | 21.16 | 21.27 | 8,977,585 | +0.19(+0.92%) |
Dec 05, 2005 | 21.10 | 21.11 | 20.93 | 21.08 | 5,784,556 | +0.17(+0.81%) |
Dec 02, 2005 | 20.97 | 21.08 | 20.89 | 20.91 | 9,788,932 | -0.02(-0.12%) |
Dec 01, 2005 | 20.58 | 20.98 | 20.58 | 20.93 | 10,544,622 | +0.53(+2.62%) |
Nov 30, 2005 | 20.52 | 20.58 | 20.39 | 20.40 | 10,464,642 | +0.05(+0.24%) |
Nov 29, 2005 | 20.62 | 20.70 | 20.35 | 20.35 | 12,692,548 | -0.18(-0.89%) |
Nov 28, 2005 | 20.71 | 20.79 | 20.48 | 20.53 | 9,436,854 | -0.13(-0.63%) |
Nov 25, 2005 | 20.69 | 20.73 | 20.64 | 20.66 | 1,997,034 | -0.01(-0.07%) |
Nov 23, 2005 | 20.52 | 20.78 | 20.50 | 20.68 | 8,204,579 | +0.22(+1.06%) |
Nov 22, 2005 | 20.17 | 20.47 | 20.11 | 20.46 | 6,756,276 | -0.01(-0.05%) |
Nov 21, 2005 | 20.47 | 20.54 | 20.35 | 20.47 | 9,754,301 | +0.01(+0.06%) |
Nov 18, 2005 | 20.42 | 20.63 | 20.33 | 20.46 | 13,096,984 | +0.06(+0.27%) |
Nov 17, 2005 | 20.25 | 20.47 | 20.23 | 20.40 | 13,841,543 | +0.30(+1.47%) |
Nov 16, 2005 | 20.01 | 20.11 | 19.87 | 20.11 | 8,044,619 | +0.17(+0.85%) |
Nov 15, 2005 | 20.04 | 20.13 | 19.87 | 19.94 | 9,340,383 | -0.11(-0.57%) |
Nov 14, 2005 | 20.03 | 20.07 | 19.84 | 20.05 | 4,154,442 | -0.05(-0.27%) |
Nov 11, 2005 | 20.06 | 20.13 | 19.96 | 20.11 | 4,537,852 | +0.04(+0.22%) |
Nov 10, 2005 | 20.01 | 20.10 | 19.73 | 20.06 | 13,860,920 | +0.03(+0.16%) |
Nov 09, 2005 | 19.74 | 20.06 | 19.71 | 20.03 | 9,091,372 | +0.30(+1.50%) |
Nov 08, 2005 | 19.64 | 19.86 | 19.61 | 19.73 | 7,509,493 | -0.19(-0.94%) |
Nov 07, 2005 | 19.91 | 19.93 | 19.67 | 19.92 | 5,963,069 | +0.01(+0.07%) |
Nov 04, 2005 | 20.01 | 20.01 | 19.54 | 19.91 | 10,847,641 | -0.04(-0.21%) |
Nov 03, 2005 | 20.01 | 20.22 | 19.89 | 19.95 | 16,436,369 | +0.02(+0.11%) |
Nov 02, 2005 | 19.65 | 20.00 | 19.61 | 19.93 | 11,269,393 | +0.30(+1.55%) |
Nov 01, 2005 | 19.32 | 19.64 | 19.32 | 19.62 | 16,880,796 | +0.34(+1.76%) |
Oct 31, 2005 | 19.03 | 19.45 | 19.02 | 19.28 | 21,429,780 | +0.34(+1.79%) |
Oct 28, 2005 | 18.64 | 18.96 | 18.53 | 18.94 | 16,676,722 | +0.49(+2.63%) |
Oct 27, 2005 | 18.94 | 18.97 | 18.41 | 18.46 | 12,211,429 | -0.45(-2.37%) |
Oct 26, 2005 | 18.59 | 19.18 | 18.59 | 18.91 | 9,316,471 | +0.07(+0.36%) |
Oct 25, 2005 | 19.16 | 19.19 | 18.74 | 18.84 | 11,294,129 | -0.38(-1.97%) |
Oct 24, 2005 | 18.80 | 19.23 | 18.77 | 19.22 | 15,455,167 | +0.50(+2.70%) |
Oct 21, 2005 | 18.50 | 18.76 | 18.41 | 18.71 | 7,070,013 | +0.49(+2.66%) |
Oct 20, 2005 | 18.97 | 19.27 | 18.16 | 18.23 | 11,764,529 | -0.76(-4.02%) |
Oct 19, 2005 | 18.25 | 19.02 | 18.20 | 18.99 | 20,968,038 | +0.36(+1.95%) |
Oct 18, 2005 | 19.13 | 19.13 | 18.63 | 18.63 | 10,399,504 | -0.49(-2.54%) |
Oct 17, 2005 | 18.93 | 19.23 | 18.93 | 19.11 | 14,730,397 | +0.21(+1.10%) |
Oct 14, 2005 | 19.04 | 19.16 | 18.57 | 18.91 | 12,246,884 | -0.07(-0.38%) |
Oct 13, 2005 | 18.90 | 18.99 | 18.58 | 18.98 | 15,111,334 | -0.12(-0.62%) |
Oct 12, 2005 | 19.62 | 19.67 | 19.03 | 19.10 | 24,901,502 | -0.60(-3.07%) |
Oct 11, 2005 | 19.89 | 19.99 | 19.65 | 19.70 | 10,440,730 | +0.08(+0.43%) |
Oct 10, 2005 | 19.70 | 20.01 | 19.60 | 19.62 | 9,063,750 | -0.07(-0.33%) |
Oct 07, 2005 | 19.40 | 19.76 | 19.40 | 19.68 | 16,063,265 | +0.48(+2.48%) |
Oct 06, 2005 | 19.77 | 19.77 | 19.01 | 19.21 | 22,881,794 | -0.70(-3.50%) |
Oct 05, 2005 | 20.38 | 20.69 | 19.90 | 19.90 | 9,390,680 | -0.62(-3.04%) |
Oct 04, 2005 | 20.84 | 20.84 | 20.46 | 20.53 | 6,158,072 | -0.19(-0.94%) |
Oct 03, 2005 | 20.68 | 20.77 | 20.59 | 20.72 | 15,289,847 | +0.13(+0.64%) |
Sep 30, 2005 | 20.61 | 20.62 | 20.49 | 20.59 | 7,500,010 | -0.03(-0.16%) |
Sep 29, 2005 | 20.38 | 20.65 | 20.28 | 20.62 | 7,652,138 | +0.36(+1.76%) |
Sep 28, 2005 | 20.14 | 20.27 | 20.12 | 20.27 | 3,738,461 | +0.23(+1.14%) |
Sep 27, 2005 | 20.19 | 20.19 | 20.01 | 20.04 | 7,313,664 | -0.13(-0.66%) |
Sep 26, 2005 | 19.97 | 20.20 | 19.97 | 20.17 | 8,192,211 | +0.18(+0.89%) |
Sep 23, 2005 | 19.99 | 20.03 | 19.84 | 19.99 | 4,793,872 | -0.02(-0.08%) |
Sep 22, 2005 | 20.38 | 20.38 | 19.87 | 20.01 | 19,003,984 | -0.20(-1.00%) |
Sep 21, 2005 | 19.83 | 20.23 | 19.83 | 20.21 | 9,799,651 | +0.19(+0.94%) |
Sep 20, 2005 | 20.16 | 20.19 | 19.96 | 20.02 | 7,636,472 | +0.05(+0.27%) |
Sep 19, 2005 | 20.06 | 20.07 | 19.95 | 19.97 | 4,046,015 | -0.03(-0.15%) |
Sep 16, 2005 | 19.82 | 20.17 | 19.82 | 20.00 | 3,221,475 | +0.30(+1.54%) |
Sep 15, 2005 | 19.77 | 19.79 | 19.69 | 19.70 | 4,702,348 | +0.11(+0.58%) |
Sep 14, 2005 | 19.74 | 19.74 | 19.53 | 19.58 | 6,027,383 | -0.07(-0.36%) |
Sep 13, 2005 | 19.72 | 19.86 | 19.64 | 19.65 | 4,699,050 | -0.22(-1.12%) |
Sep 12, 2005 | 20.13 | 20.13 | 19.86 | 19.88 | 5,090,706 | -0.03(-0.15%) |
Sep 09, 2005 | 19.68 | 19.94 | 19.68 | 19.90 | 5,625,832 | +0.29(+1.47%) |
Sep 08, 2005 | 19.43 | 19.68 | 19.43 | 19.62 | 5,360,331 | -0.03(-0.16%) |
Sep 07, 2005 | 19.72 | 19.72 | 19.53 | 19.65 | 7,827,353 | +0.02(+0.12%) |
Sep 06, 2005 | 19.53 | 19.68 | 19.46 | 19.62 | 7,612,972 | +0.24(+1.25%) |
Sep 02, 2005 | 19.25 | 19.40 | 19.25 | 19.38 | 5,077,926 | +0.17(+0.88%) |
Sep 01, 2005 | 19.04 | 19.24 | 19.04 | 19.21 | 5,386,716 | +0.26(+1.38%) |
Aug 31, 2005 | 18.68 | 18.96 | 18.68 | 18.95 | 7,796,020 | +0.39(+2.08%) |
Aug 30, 2005 | 18.75 | 18.75 | 18.56 | 18.56 | 10,457,221 | -0.20(-1.05%) |
Aug 29, 2005 | 18.52 | 18.76 | 18.47 | 18.76 | 9,325,953 | +0.20(+1.10%) |
Aug 26, 2005 | 18.66 | 18.68 | 18.49 | 18.56 | 8,334,444 | -0.02(-0.13%) |
Aug 25, 2005 | 18.53 | 18.65 | 18.46 | 18.58 | 7,948,148 | +0.21(+1.12%) |
Aug 24, 2005 | 18.64 | 18.64 | 18.37 | 18.37 | 9,051,382 | -0.24(-1.30%) |
Aug 23, 2005 | 18.79 | 18.79 | 18.60 | 18.62 | 11,505,211 | -0.18(-0.94%) |
Aug 22, 2005 | 18.86 | 18.99 | 18.74 | 18.79 | 8,923,990 | +0.23(+1.24%) |
Aug 19, 2005 | 18.73 | 18.75 | 18.53 | 18.56 | 5,018,971 | -0.07(-0.39%) |
Aug 18, 2005 | 18.74 | 18.79 | 18.59 | 18.64 | 10,082,468 | -0.35(-1.84%) |
Aug 17, 2005 | 19.03 | 19.07 | 18.92 | 18.99 | 7,909,394 | +0.01(+0.06%) |
Aug 16, 2005 | 19.30 | 19.31 | 18.97 | 18.97 | 6,683,304 | -0.33(-1.73%) |
Aug 15, 2005 | 19.28 | 19.35 | 19.19 | 19.31 | 6,580,237 | +0.13(+0.70%) |
Aug 12, 2005 | 19.36 | 19.36 | 18.98 | 19.17 | 6,597,140 | -0.21(-1.06%) |
Aug 11, 2005 | 19.54 | 19.54 | 19.29 | 19.38 | 6,828,835 | -0.11(-0.56%) |
Aug 10, 2005 | 19.49 | 19.59 | 19.32 | 19.49 | 9,001,497 | +0.21(+1.07%) |
Aug 09, 2005 | 18.94 | 19.31 | 18.94 | 19.28 | 5,228,404 | +0.38(+2.01%) |
Aug 08, 2005 | 18.79 | 19.02 | 18.79 | 18.90 | 8,543,465 | +0.13(+0.68%) |
Aug 05, 2005 | 19.12 | 19.13 | 18.68 | 18.77 | 9,848,299 | -0.35(-1.84%) |
Aug 04, 2005 | 19.25 | 19.28 | 19.08 | 19.13 | 7,308,717 | -0.17(-0.88%) |
Aug 03, 2005 | 19.36 | 19.37 | 19.19 | 19.30 | 5,349,199 | -0.05(-0.25%) |
Aug 02, 2005 | 19.25 | 19.34 | 19.10 | 19.34 | 6,277,631 | +0.34(+1.77%) |
Aug 01, 2005 | 18.85 | 19.01 | 18.85 | 19.01 | 7,401,890 | +0.31(+1.63%) |
Jul 29, 2005 | 18.73 | 18.78 | 18.68 | 18.70 | 6,375,339 | -0.01(-0.07%) |
Jul 28, 2005 | 18.56 | 18.77 | 18.54 | 18.71 | 10,659,646 | +0.23(+1.25%) |
Jul 27, 2005 | 18.40 | 18.68 | 18.35 | 18.48 | 7,410,548 | +0.10(+0.54%) |
Jul 26, 2005 | 18.32 | 18.38 | 18.14 | 18.38 | 8,019,058 | +0.10(+0.57%) |
Jul 25, 2005 | 18.49 | 18.54 | 18.28 | 18.28 | 6,597,552 | -0.16(-0.87%) |
Jul 22, 2005 | 18.48 | 18.49 | 18.42 | 18.44 | 3,590,869 | -0.04(-0.24%) |
Jul 21, 2005 | 18.32 | 18.52 | 18.31 | 18.48 | 6,432,644 | +0.20(+1.09%) |
Jul 20, 2005 | 18.25 | 18.33 | 18.16 | 18.28 | 8,132,432 | +0.00(+0.01%) |
Jul 19, 2005 | 18.12 | 18.29 | 18.10 | 18.28 | 6,891,088 | +0.21(+1.14%) |
Jul 18, 2005 | 18.13 | 18.13 | 18.02 | 18.08 | 5,143,889 | -0.06(-0.31%) |
Jul 15, 2005 | 18.31 | 18.31 | 18.07 | 18.13 | 3,281,667 | -0.10(-0.55%) |
Jul 14, 2005 | 18.43 | 18.43 | 18.19 | 18.23 | 12,817,878 | +0.10(+0.58%) |
Jul 13, 2005 | 18.19 | 18.19 | 18.08 | 18.13 | 13,526,157 | -0.01(-0.07%) |
Jul 12, 2005 | 18.00 | 18.17 | 17.95 | 18.14 | 4,057,970 | +0.21(+1.19%) |
Jul 11, 2005 | 17.70 | 17.93 | 17.70 | 17.93 | 5,923,491 | +0.27(+1.53%) |
Jul 08, 2005 | 17.49 | 17.67 | 17.47 | 17.66 | 7,334,690 | +0.18(+1.04%) |
Jul 07, 2005 | 17.22 | 17.48 | 17.22 | 17.47 | 3,270,948 | +0.05(+0.29%) |
Jul 06, 2005 | 17.33 | 17.51 | 17.33 | 17.42 | 5,030,515 | -0.08(-0.48%) |
Jul 05, 2005 | 17.34 | 17.51 | 17.32 | 17.51 | 6,390,593 | +0.08(+0.45%) |
Jul 01, 2005 | 17.52 | 17.54 | 17.38 | 17.43 | 5,249,842 | +0.06(+0.36%) |
Jun 30, 2005 | 17.69 | 17.69 | 17.01 | 17.37 | 8,313,831 | -0.05(-0.31%) |
Jun 29, 2005 | 17.56 | 17.56 | 17.40 | 17.42 | 3,296,508 | -0.10(-0.58%) |
Jun 28, 2005 | 17.40 | 17.55 | 17.39 | 17.52 | 3,116,759 | +0.13(+0.75%) |
Jun 27, 2005 | 17.30 | 17.49 | 17.25 | 17.39 | 3,767,320 | +0.11(+0.63%) |
Jun 24, 2005 | 17.32 | 17.36 | 17.25 | 17.28 | 3,300,219 | -0.06(-0.35%) |
Jun 23, 2005 | 17.66 | 17.66 | 17.32 | 17.34 | 4,628,964 | -0.31(-1.76%) |
Jun 22, 2005 | 17.71 | 17.71 | 17.54 | 17.65 | 2,339,630 | +0.16(+0.94%) |
Jun 21, 2005 | 17.54 | 17.54 | 17.46 | 17.49 | 2,171,424 | -0.08(-0.48%) |
Jun 20, 2005 | 17.56 | 17.62 | 17.45 | 17.57 | 4,266,167 | -0.16(-0.90%) |
Jun 17, 2005 | 17.56 | 17.75 | 17.56 | 17.73 | 12,924,656 | +0.21(+1.20%) |
Jun 16, 2005 | 17.34 | 17.55 | 17.34 | 17.52 | 9,833,045 | +0.16(+0.89%) |
Jun 15, 2005 | 17.24 | 17.37 | 17.18 | 17.37 | 6,269,798 | +0.13(+0.75%) |
Jun 14, 2005 | 17.20 | 17.24 | 17.14 | 17.24 | 4,821,494 | +0.07(+0.41%) |
Jun 13, 2005 | 17.12 | 17.22 | 17.05 | 17.17 | 3,382,260 | +0.07(+0.40%) |
Jun 10, 2005 | 17.49 | 17.49 | 16.98 | 17.10 | 2,204,406 | +0.05(+0.29%) |
Jun 09, 2005 | 16.95 | 17.25 | 16.84 | 17.05 | 3,464,714 | +0.09(+0.52%) |
Jun 08, 2005 | 17.09 | 17.13 | 16.96 | 16.96 | 40,818,412 | -0.06(-0.38%) |
Jun 07, 2005 | 17.08 | 17.18 | 17.00 | 17.03 | 6,958,288 | -0.08(-0.50%) |
Jun 06, 2005 | 16.98 | 17.12 | 16.95 | 17.11 | 4,342,437 | +0.17(+1.01%) |
Jun 03, 2005 | 17.04 | 17.10 | 16.91 | 16.94 | 7,762,214 | -0.09(-0.52%) |
Jun 02, 2005 | 16.88 | 17.04 | 16.87 | 17.03 | 5,550,799 | +0.13(+0.76%) |
Jun 01, 2005 | 16.66 | 16.91 | 16.65 | 16.90 | 17,582,480 | +0.20(+1.18%) |
May 31, 2005 | 16.82 | 16.82 | 16.68 | 16.70 | 4,093,838 | -0.15(-0.86%) |
May 27, 2005 | 16.81 | 16.87 | 16.77 | 16.85 | 1,955,395 | +0.11(+0.68%) |
May 26, 2005 | 16.64 | 16.78 | 16.63 | 16.74 | 3,096,970 | +0.19(+1.12%) |
May 25, 2005 | 16.64 | 16.64 | 16.53 | 16.55 | 2,896,607 | -0.12(-0.72%) |
May 24, 2005 | 16.64 | 16.67 | 16.61 | 16.67 | 3,858,844 | -0.05(-0.29%) |
May 23, 2005 | 16.60 | 16.75 | 16.58 | 16.72 | 5,904,527 | +0.06(+0.33%) |
May 20, 2005 | 16.64 | 16.67 | 16.54 | 16.66 | 4,127,232 | -0.04(-0.25%) |
May 19, 2005 | 16.69 | 16.74 | 16.64 | 16.71 | 6,012,129 | +0.06(+0.36%) |
May 18, 2005 | 16.38 | 16.74 | 16.37 | 16.65 | 12,601,849 | +0.33(+1.99%) |
May 17, 2005 | 16.20 | 16.37 | 16.16 | 16.32 | 7,960,104 | +0.00(+0.02%) |
May 16, 2005 | 16.21 | 16.32 | 16.12 | 16.32 | 8,315,068 | +0.19(+1.19%) |
May 13, 2005 | 16.33 | 16.34 | 16.09 | 16.12 | 19,302,880 | -0.17(-1.03%) |
May 12, 2005 | 16.54 | 16.58 | 16.25 | 16.29 | 9,974,866 | -0.28(-1.71%) |
May 11, 2005 | 16.57 | 16.59 | 16.37 | 16.57 | 6,341,120 | +0.08(+0.47%) |
May 10, 2005 | 16.67 | 16.73 | 16.49 | 16.50 | 15,542,981 | -0.38(-2.25%) |
May 09, 2005 | 16.74 | 16.93 | 16.74 | 16.88 | 3,234,256 | +0.02(+0.09%) |
May 06, 2005 | 16.79 | 16.93 | 16.79 | 16.86 | 7,130,205 | +0.05(+0.27%) |
May 05, 2005 | 16.78 | 16.93 | 16.61 | 16.82 | 11,807,817 | +0.09(+0.53%) |
May 04, 2005 | 16.33 | 16.78 | 16.33 | 16.73 | 19,237,330 | +0.44(+2.73%) |
May 03, 2005 | 16.29 | 16.35 | 16.22 | 16.28 | 5,768,478 | -0.02(-0.09%) |