Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.37 | 21.46 | 21.29 | 21.40 | 5,041,917 | +0.04(+0.18%) |
May 30, 2006 | 21.35 | 21.56 | 21.29 | 21.37 | 4,790,174 | -0.18(-0.82%) |
May 26, 2006 | 21.32 | 21.59 | 21.28 | 21.54 | 4,826,540 | +0.28(+1.30%) |
May 25, 2006 | 21.21 | 21.30 | 20.87 | 21.27 | 4,132,201 | +0.06(+0.27%) |
May 24, 2006 | 21.11 | 21.30 | 21.00 | 21.21 | 10,488,091 | +0.13(+0.61%) |
May 23, 2006 | 21.29 | 21.42 | 21.07 | 21.08 | 5,937,256 | -0.20(-0.93%) |
May 22, 2006 | 21.10 | 21.41 | 21.10 | 21.28 | 6,442,435 | +0.18(+0.87%) |
May 19, 2006 | 21.31 | 21.33 | 20.95 | 21.10 | 9,642,932 | -0.22(-1.05%) |
May 18, 2006 | 21.39 | 21.57 | 21.22 | 21.32 | 13,417,111 | -0.31(-1.44%) |
May 17, 2006 | 21.50 | 22.03 | 21.48 | 21.63 | 22,819,012 | +0.13(+0.63%) |
May 16, 2006 | 21.36 | 21.60 | 21.26 | 21.50 | 11,657,162 | +0.34(+1.59%) |
May 15, 2006 | 20.96 | 21.17 | 20.86 | 21.16 | 6,664,578 | +0.15(+0.69%) |
May 12, 2006 | 20.98 | 21.13 | 20.94 | 21.01 | 7,709,609 | +0.06(+0.29%) |
May 11, 2006 | 21.10 | 21.12 | 20.74 | 20.95 | 6,726,034 | -0.15(-0.71%) |
May 10, 2006 | 21.25 | 21.27 | 21.07 | 21.10 | 5,695,661 | -0.21(-0.97%) |
May 09, 2006 | 21.50 | 21.61 | 21.09 | 21.31 | 5,557,808 | -0.26(-1.22%) |
May 08, 2006 | 21.34 | 21.64 | 21.34 | 21.57 | 6,119,368 | +0.17(+0.80%) |
May 05, 2006 | 21.21 | 21.50 | 21.07 | 21.40 | 6,340,948 | +0.19(+0.90%) |
May 04, 2006 | 20.96 | 21.28 | 20.96 | 21.21 | 5,841,971 | +0.16(+0.74%) |
May 03, 2006 | 20.91 | 21.09 | 20.67 | 21.05 | 5,725,262 | -0.01(-0.05%) |
May 02, 2006 | 20.91 | 21.17 | 20.89 | 21.06 | 6,620,882 | +0.22(+1.07%) |
May 01, 2006 | 21.02 | 21.07 | 20.78 | 20.84 | 6,138,256 | -0.13(-0.63%) |
Apr 28, 2006 | 20.95 | 21.03 | 20.79 | 20.97 | 8,875,579 | -0.11(-0.54%) |
Apr 27, 2006 | 21.19 | 21.19 | 20.89 | 21.08 | 9,371,173 | +0.17(+0.83%) |
Apr 26, 2006 | 20.59 | 21.02 | 20.57 | 20.91 | 10,757,877 | +0.51(+2.49%) |
Apr 25, 2006 | 20.43 | 20.54 | 20.31 | 20.40 | 6,119,368 | +0.06(+0.31%) |
Apr 24, 2006 | 20.25 | 20.55 | 20.23 | 20.34 | 5,087,868 | +0.17(+0.84%) |
Apr 21, 2006 | 20.33 | 20.34 | 20.06 | 20.17 | 4,842,609 | -0.03(-0.14%) |
Apr 20, 2006 | 20.08 | 20.38 | 20.08 | 20.20 | 4,906,320 | +0.00(+0.02%) |
Apr 19, 2006 | 20.10 | 20.22 | 20.02 | 20.19 | 3,417,284 | +0.07(+0.33%) |
Apr 18, 2006 | 19.96 | 20.16 | 19.94 | 20.13 | 4,297,963 | +0.17(+0.85%) |
Apr 17, 2006 | 20.04 | 20.12 | 19.86 | 19.96 | 4,129,382 | -0.12(-0.60%) |
Apr 13, 2006 | 20.18 | 20.12 | 19.94 | 20.08 | 4,500,091 | -0.10(-0.49%) |
Apr 12, 2006 | 20.29 | 20.36 | 20.16 | 20.18 | 3,584,173 | -0.06(-0.32%) |
Apr 11, 2006 | 20.41 | 20.47 | 20.15 | 20.24 | 5,826,466 | -0.26(-1.28%) |
Apr 10, 2006 | 20.33 | 20.54 | 20.27 | 20.50 | 3,125,509 | +0.09(+0.43%) |
Apr 07, 2006 | 20.58 | 20.61 | 20.39 | 20.41 | 4,459,496 | -0.17(-0.83%) |
Apr 06, 2006 | 20.57 | 20.63 | 20.47 | 20.58 | 3,773,615 | +0.02(+0.09%) |
Apr 05, 2006 | 20.57 | 20.63 | 20.47 | 20.57 | 4,781,435 | +0.04(+0.19%) |
Apr 04, 2006 | 20.47 | 20.62 | 20.43 | 20.53 | 5,024,157 | +0.01(+0.07%) |
Apr 03, 2006 | 20.40 | 20.73 | 20.33 | 20.51 | 5,868,471 | +0.26(+1.28%) |
Mar 31, 2006 | 20.58 | 20.65 | 20.25 | 20.25 | 7,435,313 | -0.42(-2.02%) |
Mar 30, 2006 | 20.36 | 20.72 | 20.29 | 20.67 | 6,921,396 | +0.22(+1.08%) |
Mar 29, 2006 | 20.38 | 20.57 | 20.23 | 20.45 | 6,605,941 | +0.16(+0.79%) |
Mar 28, 2006 | 20.57 | 20.57 | 20.25 | 20.29 | 6,174,340 | -0.20(-0.97%) |
Mar 27, 2006 | 20.53 | 20.61 | 20.44 | 20.49 | 3,631,815 | -0.01(-0.05%) |
Mar 24, 2006 | 20.33 | 20.51 | 20.23 | 20.50 | 5,114,086 | +0.16(+0.80%) |
Mar 23, 2006 | 20.50 | 20.52 | 20.18 | 20.34 | 4,797,222 | -0.24(-1.17%) |
Mar 22, 2006 | 20.18 | 20.61 | 20.18 | 20.58 | 4,677,129 | +0.16(+0.76%) |
Mar 21, 2006 | 20.22 | 20.54 | 20.22 | 20.43 | 5,854,657 | +0.21(+1.02%) |
Mar 20, 2006 | 20.20 | 20.25 | 20.15 | 20.22 | 4,344,760 | +0.11(+0.55%) |
Mar 17, 2006 | 20.18 | 20.18 | 20.00 | 20.11 | 5,629,977 | +0.01(+0.07%) |
Mar 16, 2006 | 20.11 | 20.25 | 19.97 | 20.10 | 7,986,161 | -0.01(-0.04%) |
Mar 15, 2006 | 20.10 | 20.28 | 20.07 | 20.10 | 5,781,079 | +0.01(+0.04%) |
Mar 14, 2006 | 20.33 | 20.34 | 20.01 | 20.10 | 12,786,484 | -0.41(-2.01%) |
Mar 13, 2006 | 20.57 | 20.68 | 20.46 | 20.51 | 5,522,006 | +0.03(+0.16%) |
Mar 10, 2006 | 20.40 | 20.57 | 20.27 | 20.47 | 7,077,854 | +0.16(+0.77%) |
Mar 09, 2006 | 19.95 | 20.46 | 19.87 | 20.32 | 12,286,662 | +0.26(+1.31%) |
Mar 08, 2006 | 19.42 | 20.06 | 19.41 | 20.06 | 10,071,713 | +0.67(+3.48%) |
Mar 07, 2006 | 19.18 | 19.46 | 19.16 | 19.38 | 4,219,029 | +0.12(+0.63%) |
Mar 06, 2006 | 19.41 | 19.50 | 19.20 | 19.26 | 2,951,854 | -0.20(-1.02%) |
Mar 03, 2006 | 19.28 | 19.61 | 19.28 | 19.46 | 3,859,879 | +0.12(+0.64%) |
Mar 02, 2006 | 19.35 | 19.42 | 19.19 | 19.34 | 2,764,950 | -0.09(-0.48%) |
Mar 01, 2006 | 19.40 | 19.49 | 19.33 | 19.43 | 3,175,407 | +0.10(+0.53%) |
Feb 28, 2006 | 19.66 | 19.77 | 19.31 | 19.33 | 5,106,474 | -0.34(-1.71%) |
Feb 27, 2006 | 19.29 | 19.70 | 19.26 | 19.66 | 4,865,443 | +0.29(+1.48%) |
Feb 24, 2006 | 19.44 | 19.51 | 19.33 | 19.38 | 4,237,917 | -0.01(-0.06%) |
Feb 23, 2006 | 19.28 | 19.51 | 19.24 | 19.39 | 4,164,621 | +0.03(+0.15%) |
Feb 22, 2006 | 19.22 | 19.50 | 19.16 | 19.36 | 4,117,260 | +0.09(+0.46%) |
Feb 21, 2006 | 19.33 | 19.36 | 19.24 | 19.27 | 3,862,134 | -0.17(-0.88%) |
Feb 17, 2006 | 19.43 | 19.47 | 19.33 | 19.44 | 4,529,973 | -0.00(-0.02%) |
Feb 16, 2006 | 19.33 | 19.44 | 19.28 | 19.44 | 3,446,884 | +0.11(+0.55%) |
Feb 15, 2006 | 19.25 | 19.37 | 19.05 | 19.34 | 4,584,100 | +0.09(+0.48%) |
Feb 14, 2006 | 19.21 | 19.31 | 19.16 | 19.24 | 3,836,198 | +0.06(+0.30%) |
Feb 13, 2006 | 19.16 | 19.20 | 19.05 | 19.19 | 3,341,169 | +0.02(+0.13%) |
Feb 10, 2006 | 19.10 | 19.25 | 19.07 | 19.16 | 4,162,366 | +0.09(+0.48%) |
Feb 09, 2006 | 19.04 | 19.25 | 19.03 | 19.07 | 4,333,484 | -0.04(-0.22%) |
Feb 08, 2006 | 19.06 | 19.22 | 19.00 | 19.11 | 3,712,723 | +0.02(+0.11%) |
Feb 07, 2006 | 19.16 | 19.19 | 19.01 | 19.09 | 4,584,945 | -0.12(-0.61%) |
Feb 06, 2006 | 19.23 | 19.29 | 19.15 | 19.21 | 3,989,556 | -0.14(-0.72%) |
Feb 03, 2006 | 19.31 | 19.47 | 19.27 | 19.35 | 4,227,204 | -0.11(-0.55%) |
Feb 02, 2006 | 19.62 | 19.62 | 19.43 | 19.45 | 6,859,094 | -0.16(-0.83%) |
Feb 01, 2006 | 19.44 | 19.66 | 19.44 | 19.62 | 5,703,555 | +0.15(+0.75%) |
Jan 31, 2006 | 19.51 | 19.57 | 19.31 | 19.47 | 10,654,980 | -0.16(-0.83%) |
Jan 30, 2006 | 19.89 | 19.90 | 19.62 | 19.63 | 5,416,291 | -0.23(-1.14%) |
Jan 27, 2006 | 19.86 | 19.90 | 19.55 | 19.86 | 8,622,708 | +0.49(+2.53%) |
Jan 26, 2006 | 19.79 | 19.79 | 19.29 | 19.37 | 8,934,498 | -0.37(-1.87%) |
Jan 25, 2006 | 19.42 | 19.79 | 19.39 | 19.74 | 12,143,171 | +0.67(+3.53%) |
Jan 24, 2006 | 19.06 | 19.18 | 18.95 | 19.07 | 5,261,242 | -0.06(-0.32%) |
Jan 23, 2006 | 19.12 | 19.26 | 19.02 | 19.13 | 6,597,202 | +0.08(+0.41%) |
Jan 20, 2006 | 19.46 | 19.49 | 18.98 | 19.05 | 11,544,963 | -0.46(-2.38%) |
Jan 19, 2006 | 19.42 | 19.55 | 19.31 | 19.51 | 7,278,854 | +0.17(+0.90%) |
Jan 18, 2006 | 19.29 | 19.37 | 19.20 | 19.34 | 4,143,196 | +0.01(+0.06%) |
Jan 17, 2006 | 19.41 | 19.46 | 19.30 | 19.33 | 3,801,806 | -0.09(-0.48%) |
Jan 13, 2006 | 19.29 | 19.51 | 19.27 | 19.42 | 4,009,572 | +0.18(+0.92%) |
Jan 12, 2006 | 19.39 | 19.39 | 19.19 | 19.24 | 5,772,622 | -0.15(-0.79%) |
Jan 11, 2006 | 19.46 | 19.57 | 19.35 | 19.40 | 7,307,609 | -0.08(-0.42%) |
Jan 10, 2006 | 19.57 | 19.62 | 19.44 | 19.48 | 5,866,215 | -0.20(-1.01%) |
Jan 09, 2006 | 19.40 | 19.73 | 19.38 | 19.68 | 4,790,456 | +0.23(+1.19%) |
Jan 06, 2006 | 19.46 | 19.53 | 19.36 | 19.45 | 5,375,978 | +0.03(+0.16%) |
Jan 05, 2006 | 19.76 | 19.84 | 19.40 | 19.41 | 5,449,838 | -0.29(-1.49%) |
Jan 04, 2006 | 19.45 | 19.74 | 19.45 | 19.71 | 5,569,930 | +0.23(+1.18%) |
Jan 03, 2006 | 19.50 | 19.55 | 19.34 | 19.48 | 5,178,925 | +0.02(+0.11%) |
Dec 30, 2005 | 19.49 | 19.59 | 19.45 | 19.46 | 2,746,344 | -0.16(-0.81%) |
Dec 29, 2005 | 19.67 | 19.70 | 19.54 | 19.62 | 3,420,103 | +0.02(+0.09%) |
Dec 28, 2005 | 19.47 | 19.67 | 19.44 | 19.60 | 3,903,293 | +0.08(+0.40%) |
Dec 27, 2005 | 19.67 | 19.70 | 19.50 | 19.52 | 2,827,815 | -0.17(-0.85%) |
Dec 23, 2005 | 19.72 | 19.74 | 19.58 | 19.69 | 1,940,088 | +0.03(+0.14%) |
Dec 22, 2005 | 19.57 | 19.68 | 19.51 | 19.66 | 4,222,130 | +0.06(+0.31%) |
Dec 21, 2005 | 19.65 | 19.78 | 19.53 | 19.60 | 4,551,680 | -0.04(-0.18%) |
Dec 20, 2005 | 19.85 | 19.89 | 19.63 | 19.63 | 5,198,094 | -0.19(-0.95%) |
Dec 19, 2005 | 19.84 | 19.88 | 19.64 | 19.82 | 4,430,460 | -0.02(-0.11%) |
Dec 16, 2005 | 20.00 | 20.27 | 19.82 | 19.84 | 7,423,473 | -0.16(-0.80%) |
Dec 15, 2005 | 19.95 | 20.02 | 19.69 | 20.00 | 4,516,442 | +0.05(+0.25%) |
Dec 14, 2005 | 19.86 | 20.08 | 19.79 | 19.95 | 5,906,810 | +0.21(+1.08%) |
Dec 13, 2005 | 19.42 | 19.74 | 19.41 | 19.74 | 5,350,888 | +0.28(+1.42%) |
Dec 12, 2005 | 19.52 | 19.51 | 19.33 | 19.46 | 4,900,118 | -0.06(-0.31%) |
Dec 09, 2005 | 19.58 | 19.65 | 19.46 | 19.52 | 2,960,875 | -0.08(-0.40%) |
Dec 08, 2005 | 19.53 | 19.69 | 19.44 | 19.60 | 4,831,333 | +0.12(+0.64%) |
Dec 07, 2005 | 19.67 | 19.68 | 19.38 | 19.48 | 5,270,826 | -0.22(-1.12%) |
Dec 06, 2005 | 19.65 | 19.72 | 19.58 | 19.70 | 5,121,979 | +0.10(+0.51%) |
Dec 05, 2005 | 19.50 | 19.62 | 19.47 | 19.60 | 5,230,232 | +0.10(+0.53%) |
Dec 02, 2005 | 19.47 | 19.54 | 19.40 | 19.50 | 4,633,997 | -0.08(-0.42%) |
Dec 01, 2005 | 19.34 | 19.63 | 19.40 | 19.58 | 6,689,104 | +0.24(+1.23%) |
Nov 30, 2005 | 19.40 | 19.50 | 19.31 | 19.34 | 6,168,420 | +0.08(+0.42%) |
Nov 29, 2005 | 19.26 | 19.35 | 19.18 | 19.26 | 4,824,849 | -0.01(-0.04%) |
Nov 28, 2005 | 19.20 | 19.36 | 19.12 | 19.27 | 6,032,823 | +0.09(+0.48%) |
Nov 25, 2005 | 19.22 | 19.29 | 19.17 | 19.17 | 1,518,354 | +0.02(+0.09%) |
Nov 23, 2005 | 19.15 | 19.19 | 19.03 | 19.16 | 2,997,523 | +0.05(+0.24%) |
Nov 22, 2005 | 19.25 | 19.30 | 19.03 | 19.11 | 4,562,675 | -0.18(-0.96%) |
Nov 21, 2005 | 19.14 | 19.38 | 19.08 | 19.29 | 4,308,958 | +0.19(+0.98%) |
Nov 18, 2005 | 19.36 | 19.36 | 18.97 | 19.11 | 8,035,776 | -0.12(-0.63%) |
Nov 17, 2005 | 19.00 | 19.26 | 18.96 | 19.23 | 5,236,434 | +0.21(+1.12%) |
Nov 16, 2005 | 19.08 | 19.08 | 18.94 | 19.01 | 3,696,654 | +0.02(+0.13%) |
Nov 15, 2005 | 18.98 | 19.07 | 18.85 | 18.99 | 4,186,328 | +0.13(+0.68%) |
Nov 14, 2005 | 18.99 | 19.11 | 18.81 | 18.86 | 4,457,523 | -0.16(-0.86%) |
Nov 11, 2005 | 19.03 | 19.06 | 18.91 | 19.02 | 3,558,801 | -0.01(-0.04%) |
Nov 10, 2005 | 18.79 | 19.07 | 18.78 | 19.03 | 5,251,093 | +0.17(+0.92%) |
Nov 09, 2005 | 18.68 | 18.90 | 18.69 | 18.86 | 6,340,384 | +0.18(+0.95%) |
Nov 08, 2005 | 18.33 | 18.75 | 18.33 | 18.68 | 7,433,904 | +0.24(+1.33%) |
Nov 07, 2005 | 18.39 | 18.45 | 18.16 | 18.44 | 6,903,917 | +0.04(+0.23%) |
Nov 04, 2005 | 18.34 | 18.50 | 18.34 | 18.39 | 5,249,120 | -0.05(-0.29%) |
Nov 03, 2005 | 18.55 | 18.66 | 18.36 | 18.45 | 8,950,849 | -0.10(-0.55%) |
Nov 02, 2005 | 18.61 | 18.73 | 18.46 | 18.55 | 5,952,761 | -0.02(-0.13%) |
Nov 01, 2005 | 18.89 | 19.01 | 18.48 | 18.57 | 7,871,988 | -0.21(-1.13%) |
Oct 31, 2005 | 18.87 | 18.94 | 18.69 | 18.79 | 9,577,248 | -0.06(-0.34%) |
Oct 28, 2005 | 18.55 | 18.85 | 18.53 | 18.85 | 6,663,450 | +0.38(+2.04%) |
Oct 27, 2005 | 18.48 | 18.55 | 18.37 | 18.47 | 3,708,494 | -0.02(-0.13%) |
Oct 26, 2005 | 18.48 | 18.73 | 18.48 | 18.50 | 4,772,696 | -0.09(-0.48%) |
Oct 25, 2005 | 18.62 | 18.76 | 18.42 | 18.59 | 3,965,312 | -0.04(-0.19%) |
Oct 24, 2005 | 18.43 | 18.62 | 18.38 | 18.62 | 3,409,390 | +0.17(+0.90%) |
Oct 21, 2005 | 18.51 | 18.63 | 18.31 | 18.46 | 5,505,092 | -0.02(-0.12%) |
Oct 20, 2005 | 18.67 | 18.76 | 18.45 | 18.48 | 3,850,294 | -0.21(-1.12%) |
Oct 19, 2005 | 18.36 | 18.69 | 18.34 | 18.69 | 4,800,323 | +0.20(+1.09%) |
Oct 18, 2005 | 18.45 | 18.59 | 18.36 | 18.48 | 4,147,988 | -0.10(-0.53%) |
Oct 17, 2005 | 18.50 | 18.61 | 18.38 | 18.58 | 5,733,155 | -0.00(-0.02%) |
Oct 14, 2005 | 18.37 | 18.74 | 18.22 | 18.59 | 5,335,101 | +0.22(+1.20%) |
Oct 13, 2005 | 18.34 | 18.50 | 18.29 | 18.37 | 4,200,423 | -0.06(-0.35%) |
Oct 12, 2005 | 18.34 | 18.49 | 18.32 | 18.43 | 5,808,424 | -0.06(-0.34%) |
Oct 11, 2005 | 18.57 | 18.73 | 18.47 | 18.50 | 4,565,212 | -0.04(-0.23%) |
Oct 10, 2005 | 18.62 | 18.73 | 18.52 | 18.54 | 4,204,088 | -0.13(-0.72%) |
Oct 07, 2005 | 18.61 | 18.69 | 18.44 | 18.67 | 4,784,818 | +0.16(+0.84%) |
Oct 06, 2005 | 18.66 | 18.78 | 18.39 | 18.52 | 6,998,920 | -0.07(-0.40%) |
Oct 05, 2005 | 18.68 | 18.79 | 18.59 | 18.59 | 3,636,326 | -0.22(-1.17%) |
Oct 04, 2005 | 18.83 | 18.94 | 18.52 | 18.81 | 6,603,122 | +0.01(+0.06%) |
Oct 03, 2005 | 18.79 | 18.85 | 18.59 | 18.80 | 6,644,280 | +0.07(+0.40%) |
Sep 30, 2005 | 18.64 | 18.73 | 18.38 | 18.73 | 4,612,290 | +0.08(+0.44%) |
Sep 29, 2005 | 18.51 | 18.73 | 18.37 | 18.64 | 5,255,603 | +0.07(+0.36%) |
Sep 28, 2005 | 18.44 | 18.66 | 18.42 | 18.58 | 4,487,687 | +0.14(+0.75%) |
Sep 27, 2005 | 18.19 | 18.49 | 18.18 | 18.44 | 4,928,027 | +0.22(+1.23%) |
Sep 26, 2005 | 18.55 | 18.60 | 18.16 | 18.22 | 5,493,252 | -0.26(-1.40%) |
Sep 23, 2005 | 18.45 | 18.57 | 18.33 | 18.47 | 3,337,786 | +0.04(+0.21%) |
Sep 22, 2005 | 18.34 | 18.48 | 18.21 | 18.44 | 5,770,649 | +0.01(+0.04%) |
Sep 21, 2005 | 18.53 | 18.55 | 18.35 | 18.43 | 6,495,151 | -0.23(-1.22%) |
Sep 20, 2005 | 18.73 | 18.82 | 18.58 | 18.66 | 4,409,035 | -0.08(-0.44%) |
Sep 19, 2005 | 18.95 | 19.00 | 18.63 | 18.74 | 3,282,532 | -0.28(-1.49%) |
Sep 16, 2005 | 18.87 | 19.05 | 18.71 | 19.02 | 6,443,562 | +0.22(+1.19%) |
Sep 15, 2005 | 18.68 | 18.85 | 18.58 | 18.80 | 3,446,884 | +0.16(+0.84%) |
Sep 14, 2005 | 18.65 | 18.75 | 18.56 | 18.64 | 3,987,301 | -0.07(-0.40%) |
Sep 13, 2005 | 18.71 | 18.77 | 18.59 | 18.72 | 4,618,210 | -0.12(-0.64%) |
Sep 12, 2005 | 18.89 | 18.93 | 18.77 | 18.84 | 3,282,814 | -0.09(-0.45%) |
Sep 09, 2005 | 19.01 | 19.05 | 18.90 | 18.92 | 3,687,069 | -0.02(-0.11%) |
Sep 08, 2005 | 18.87 | 19.07 | 18.85 | 18.94 | 6,210,143 | -0.23(-1.22%) |
Sep 07, 2005 | 19.01 | 19.26 | 19.00 | 19.18 | 7,780,368 | +0.20(+1.03%) |
Sep 06, 2005 | 18.86 | 19.03 | 18.80 | 18.98 | 6,349,123 | +0.36(+1.94%) |
Sep 02, 2005 | 18.69 | 18.69 | 18.53 | 18.62 | 3,476,484 | -0.05(-0.28%) |
Sep 01, 2005 | 18.64 | 18.75 | 18.50 | 18.67 | 3,917,670 | +0.05(+0.27%) |
Aug 31, 2005 | 18.59 | 18.66 | 18.45 | 18.62 | 5,039,944 | +0.03(+0.17%) |
Aug 30, 2005 | 18.69 | 18.71 | 18.44 | 18.59 | 5,115,495 | -0.15(-0.81%) |
Aug 29, 2005 | 18.43 | 18.80 | 18.43 | 18.74 | 3,200,215 | +0.24(+1.28%) |
Aug 26, 2005 | 18.61 | 18.60 | 18.45 | 18.51 | 4,590,583 | -0.11(-0.57%) |
Aug 25, 2005 | 18.66 | 18.67 | 18.57 | 18.61 | 3,401,497 | -0.06(-0.34%) |
Aug 24, 2005 | 18.79 | 18.90 | 18.53 | 18.68 | 8,206,331 | -0.13(-0.68%) |
Aug 23, 2005 | 18.61 | 18.89 | 18.59 | 18.80 | 5,688,895 | +0.21(+1.14%) |
Aug 22, 2005 | 18.50 | 18.67 | 18.50 | 18.59 | 4,963,265 | +0.10(+0.56%) |
Aug 19, 2005 | 18.69 | 18.69 | 18.49 | 18.49 | 4,763,675 | -0.22(-1.19%) |
Aug 18, 2005 | 18.40 | 18.80 | 18.39 | 18.71 | 5,070,390 | +0.30(+1.64%) |
Aug 17, 2005 | 18.55 | 18.59 | 18.39 | 18.41 | 3,833,098 | -0.17(-0.92%) |
Aug 16, 2005 | 18.75 | 18.79 | 18.55 | 18.58 | 2,472,893 | -0.14(-0.74%) |
Aug 15, 2005 | 18.75 | 18.79 | 18.66 | 18.72 | 2,812,592 | -0.01(-0.06%) |
Aug 12, 2005 | 18.66 | 18.79 | 18.56 | 18.73 | 4,511,367 | +0.04(+0.19%) |
Aug 11, 2005 | 18.71 | 18.80 | 18.64 | 18.69 | 4,071,873 | -0.02(-0.09%) |
Aug 10, 2005 | 18.79 | 18.89 | 18.58 | 18.71 | 4,766,776 | +0.04(+0.23%) |
Aug 09, 2005 | 18.70 | 18.72 | 18.62 | 18.67 | 3,717,515 | +0.02(+0.09%) |
Aug 08, 2005 | 18.73 | 18.77 | 18.59 | 18.65 | 3,396,423 | -0.01(-0.08%) |
Aug 05, 2005 | 18.59 | 18.71 | 18.53 | 18.67 | 3,241,373 | +0.09(+0.46%) |
Aug 04, 2005 | 18.84 | 18.84 | 18.53 | 18.58 | 5,006,397 | -0.26(-1.39%) |
Aug 03, 2005 | 19.08 | 19.08 | 18.75 | 18.84 | 5,876,364 | +0.06(+0.34%) |
Aug 02, 2005 | 18.81 | 18.85 | 18.65 | 18.78 | 5,561,755 | -0.04(-0.21%) |
Aug 01, 2005 | 18.85 | 18.93 | 18.69 | 18.82 | 5,327,772 | +0.04(+0.21%) |
Jul 29, 2005 | 18.94 | 18.97 | 18.77 | 18.78 | 6,256,939 | -0.13(-0.68%) |
Jul 28, 2005 | 18.53 | 18.96 | 18.50 | 18.91 | 9,926,249 | +0.46(+2.50%) |
Jul 27, 2005 | 18.46 | 18.64 | 18.45 | 18.45 | 8,800,028 | +0.09(+0.48%) |
Jul 26, 2005 | 18.37 | 18.53 | 18.33 | 18.36 | 6,086,667 | -0.04(-0.21%) |
Jul 25, 2005 | 18.44 | 18.44 | 18.33 | 18.40 | 3,908,649 | -0.04(-0.23%) |
Jul 22, 2005 | 18.31 | 18.45 | 18.20 | 18.44 | 5,048,401 | +0.05(+0.25%) |
Jul 21, 2005 | 18.24 | 18.41 | 18.11 | 18.39 | 7,115,066 | +0.15(+0.82%) |
Jul 20, 2005 | 18.22 | 18.32 | 18.06 | 18.24 | 4,294,298 | +0.00(+0.00%) |
Jul 19, 2005 | 18.34 | 18.37 | 18.17 | 18.24 | 3,587,274 | -0.02(-0.10%) |
Jul 18, 2005 | 18.29 | 18.41 | 18.25 | 18.26 | 5,062,215 | -0.02(-0.14%) |
Jul 15, 2005 | 18.15 | 18.30 | 18.13 | 18.29 | 4,944,377 | +0.10(+0.57%) |
Jul 14, 2005 | 18.16 | 18.32 | 18.13 | 18.18 | 4,383,381 | +0.02(+0.14%) |
Jul 13, 2005 | 18.07 | 18.26 | 18.06 | 18.16 | 5,084,204 | +0.13(+0.71%) |
Jul 12, 2005 | 17.84 | 18.15 | 17.84 | 18.03 | 4,327,000 | +0.15(+0.81%) |
Jul 11, 2005 | 17.95 | 18.01 | 17.80 | 17.89 | 4,449,630 | -0.01(-0.08%) |
Jul 08, 2005 | 17.78 | 17.91 | 17.66 | 17.90 | 5,356,526 | +0.17(+0.94%) |
Jul 07, 2005 | 17.56 | 17.76 | 17.40 | 17.73 | 9,105,898 | +0.16(+0.89%) |
Jul 06, 2005 | 17.82 | 17.83 | 17.56 | 17.58 | 6,914,348 | -0.29(-1.63%) |
Jul 05, 2005 | 17.70 | 17.96 | 17.64 | 17.87 | 4,100,346 | +0.11(+0.64%) |
Jul 01, 2005 | 17.79 | 17.97 | 17.71 | 17.75 | 5,020,774 | +0.05(+0.28%) |
Jun 30, 2005 | 18.06 | 18.09 | 17.70 | 17.70 | 7,216,271 | -0.34(-1.89%) |
Jun 29, 2005 | 17.94 | 18.12 | 17.94 | 18.04 | 5,918,650 | +0.09(+0.47%) |
Jun 28, 2005 | 17.85 | 18.08 | 17.79 | 17.96 | 6,848,100 | +0.17(+0.96%) |
Jun 27, 2005 | 17.98 | 17.98 | 17.72 | 17.79 | 7,116,476 | -0.16(-0.89%) |
Jun 24, 2005 | 18.23 | 18.26 | 17.85 | 17.95 | 8,564,072 | -0.27(-1.46%) |
Jun 23, 2005 | 18.23 | 18.26 | 18.14 | 18.22 | 6,691,641 | +0.05(+0.29%) |
Jun 22, 2005 | 18.18 | 18.22 | 18.03 | 18.16 | 6,225,084 | +0.13(+0.71%) |
Jun 21, 2005 | 17.97 | 18.04 | 17.84 | 18.03 | 5,389,510 | +0.04(+0.20%) |
Jun 20, 2005 | 17.68 | 18.05 | 17.63 | 18.00 | 9,054,027 | +0.50(+2.86%) |
Jun 17, 2005 | 17.38 | 17.54 | 17.36 | 17.50 | 8,184,342 | +0.15(+0.88%) |
Jun 16, 2005 | 17.54 | 17.56 | 17.34 | 17.35 | 5,847,891 | -0.23(-1.29%) |
Jun 15, 2005 | 17.65 | 17.65 | 17.44 | 17.57 | 3,630,688 | -0.04(-0.22%) |
Jun 14, 2005 | 17.58 | 17.67 | 17.55 | 17.61 | 3,627,587 | -0.01(-0.08%) |
Jun 13, 2005 | 17.63 | 17.78 | 17.57 | 17.63 | 3,607,853 | -0.02(-0.14%) |
Jun 10, 2005 | 17.67 | 17.79 | 17.61 | 17.65 | 5,195,275 | +0.02(+0.12%) |
Jun 09, 2005 | 17.61 | 17.69 | 17.57 | 17.63 | 5,772,058 | -0.04(-0.20%) |
Jun 08, 2005 | 17.61 | 17.73 | 17.55 | 17.67 | 5,226,849 | +0.05(+0.26%) |
Jun 07, 2005 | 17.35 | 17.69 | 17.35 | 17.62 | 6,426,084 | +0.25(+1.45%) |
Jun 06, 2005 | 17.35 | 17.40 | 17.22 | 17.37 | 5,419,674 | -0.05(-0.26%) |
Jun 03, 2005 | 17.51 | 17.59 | 17.38 | 17.41 | 5,464,779 | -0.18(-1.05%) |
Jun 02, 2005 | 17.74 | 17.79 | 17.57 | 17.60 | 4,456,395 | -0.23(-1.27%) |