Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.23 | 20.65 | 20.23 | 20.50 | 1,514,178 | +0.29(+1.43%) |
May 30, 2006 | 20.39 | 20.45 | 20.19 | 20.21 | 1,453,453 | -0.28(-1.39%) |
May 26, 2006 | 20.49 | 20.50 | 20.35 | 20.50 | 1,055,784 | +0.09(+0.42%) |
May 25, 2006 | 20.30 | 20.41 | 20.15 | 20.41 | 1,243,479 | +0.25(+1.26%) |
May 24, 2006 | 20.00 | 20.20 | 19.78 | 20.16 | 1,614,335 | +0.16(+0.79%) |
May 23, 2006 | 20.38 | 20.46 | 19.97 | 20.00 | 1,386,222 | -0.38(-1.87%) |
May 22, 2006 | 20.08 | 20.46 | 19.99 | 20.38 | 2,217,838 | +0.30(+1.52%) |
May 19, 2006 | 19.96 | 20.16 | 19.73 | 20.08 | 1,995,245 | +0.22(+1.10%) |
May 18, 2006 | 19.78 | 20.04 | 19.73 | 19.86 | 1,245,057 | +0.08(+0.38%) |
May 17, 2006 | 19.98 | 20.16 | 19.66 | 19.78 | 1,472,972 | -0.29(-1.47%) |
May 16, 2006 | 20.30 | 20.36 | 20.04 | 20.08 | 865,526 | -0.20(-1.00%) |
May 15, 2006 | 20.16 | 20.44 | 20.12 | 20.28 | 1,448,130 | +0.14(+0.71%) |
May 12, 2006 | 20.47 | 20.52 | 20.14 | 20.14 | 1,081,021 | -0.33(-1.61%) |
May 11, 2006 | 20.58 | 20.62 | 20.28 | 20.47 | 1,388,982 | -0.13(-0.64%) |
May 10, 2006 | 20.54 | 20.71 | 20.52 | 20.60 | 1,372,224 | +0.10(+0.47%) |
May 09, 2006 | 20.85 | 20.85 | 20.47 | 20.50 | 1,680,186 | -0.30(-1.44%) |
May 08, 2006 | 20.73 | 20.85 | 20.68 | 20.80 | 1,091,273 | +0.07(+0.34%) |
May 05, 2006 | 20.69 | 20.81 | 20.47 | 20.73 | 1,177,628 | +0.16(+0.76%) |
May 04, 2006 | 20.47 | 20.63 | 20.45 | 20.57 | 747,428 | +0.10(+0.50%) |
May 03, 2006 | 20.56 | 20.61 | 20.35 | 20.47 | 978,301 | -0.09(-0.42%) |
May 02, 2006 | 20.49 | 20.57 | 20.43 | 20.56 | 1,056,179 | +0.20(+0.97%) |
May 01, 2006 | 20.74 | 20.79 | 20.31 | 20.36 | 1,774,625 | -0.32(-1.57%) |
Apr 28, 2006 | 20.80 | 20.80 | 20.58 | 20.68 | 1,221,398 | -0.13(-0.63%) |
Apr 27, 2006 | 20.37 | 20.90 | 20.16 | 20.82 | 2,171,308 | +0.45(+2.19%) |
Apr 26, 2006 | 20.43 | 20.58 | 20.21 | 20.37 | 1,356,057 | -0.06(-0.30%) |
Apr 25, 2006 | 20.72 | 20.74 | 20.33 | 20.43 | 1,636,614 | -0.34(-1.64%) |
Apr 24, 2006 | 20.57 | 20.81 | 20.47 | 20.77 | 1,594,619 | +0.22(+1.06%) |
Apr 21, 2006 | 20.51 | 20.64 | 20.43 | 20.55 | 1,921,114 | +0.16(+0.77%) |
Apr 20, 2006 | 20.14 | 20.39 | 20.07 | 20.39 | 2,036,452 | +0.25(+1.23%) |
Apr 19, 2006 | 20.23 | 20.33 | 19.92 | 20.15 | 2,120,047 | -0.09(-0.43%) |
Apr 18, 2006 | 20.16 | 20.26 | 19.86 | 20.23 | 3,074,689 | +0.08(+0.40%) |
Apr 17, 2006 | 20.16 | 20.26 | 20.08 | 20.15 | 1,748,600 | +0.03(+0.15%) |
Apr 13, 2006 | 20.25 | 20.27 | 20.04 | 20.12 | 1,011,621 | -0.13(-0.63%) |
Apr 12, 2006 | 20.14 | 20.26 | 19.99 | 20.25 | 1,646,669 | +0.16(+0.78%) |
Apr 11, 2006 | 20.39 | 20.44 | 19.98 | 20.09 | 1,939,647 | -0.22(-1.10%) |
Apr 10, 2006 | 20.65 | 20.65 | 20.29 | 20.31 | 1,353,100 | -0.23(-1.14%) |
Apr 07, 2006 | 20.97 | 20.97 | 20.43 | 20.55 | 1,819,971 | -0.42(-2.01%) |
Apr 06, 2006 | 21.07 | 21.07 | 20.77 | 20.97 | 1,700,690 | -0.13(-0.63%) |
Apr 05, 2006 | 20.83 | 21.11 | 20.75 | 21.10 | 1,517,333 | +0.22(+1.07%) |
Apr 04, 2006 | 20.63 | 20.91 | 20.50 | 20.88 | 1,467,452 | +0.17(+0.83%) |
Apr 03, 2006 | 20.54 | 20.87 | 20.48 | 20.70 | 2,131,679 | +0.37(+1.82%) |
Mar 31, 2006 | 20.65 | 20.75 | 20.29 | 20.33 | 2,167,365 | -0.31(-1.52%) |
Mar 30, 2006 | 20.81 | 20.88 | 20.49 | 20.65 | 1,410,276 | -0.20(-0.97%) |
Mar 29, 2006 | 20.79 | 20.89 | 20.64 | 20.85 | 1,681,172 | +0.14(+0.66%) |
Mar 28, 2006 | 20.79 | 20.86 | 20.60 | 20.71 | 1,788,820 | -0.08(-0.39%) |
Mar 27, 2006 | 20.95 | 21.00 | 20.78 | 20.80 | 1,477,507 | -0.19(-0.92%) |
Mar 24, 2006 | 21.20 | 21.23 | 20.96 | 20.99 | 2,143,509 | -0.26(-1.24%) |
Mar 23, 2006 | 21.28 | 21.34 | 21.18 | 21.25 | 1,150,618 | -0.09(-0.40%) |
Mar 22, 2006 | 21.29 | 21.38 | 21.20 | 21.34 | 895,889 | +0.06(+0.26%) |
Mar 21, 2006 | 21.44 | 21.44 | 21.25 | 21.28 | 1,027,393 | -0.15(-0.69%) |
Mar 20, 2006 | 21.75 | 21.75 | 21.35 | 21.43 | 1,145,491 | -0.32(-1.49%) |
Mar 17, 2006 | 21.76 | 21.77 | 21.64 | 21.75 | 1,526,796 | +0.09(+0.40%) |
Mar 16, 2006 | 21.67 | 21.82 | 21.59 | 21.67 | 1,995,443 | -0.24(-1.09%) |
Mar 15, 2006 | 21.66 | 21.93 | 21.64 | 21.91 | 1,440,638 | +0.21(+0.98%) |
Mar 14, 2006 | 21.57 | 21.70 | 21.48 | 21.69 | 1,209,568 | +0.10(+0.47%) |
Mar 13, 2006 | 21.41 | 21.65 | 21.35 | 21.59 | 1,312,879 | +0.18(+0.83%) |
Mar 10, 2006 | 21.45 | 21.52 | 21.32 | 21.41 | 1,661,850 | +0.09(+0.43%) |
Mar 09, 2006 | 21.40 | 21.49 | 21.29 | 21.32 | 2,123,596 | -0.11(-0.50%) |
Mar 08, 2006 | 21.42 | 21.64 | 21.23 | 21.43 | 1,354,480 | -0.05(-0.21%) |
Mar 07, 2006 | 21.56 | 21.88 | 21.37 | 21.48 | 1,034,491 | -0.03(-0.12%) |
Mar 06, 2006 | 21.80 | 21.80 | 21.42 | 21.50 | 2,453,442 | -0.30(-1.37%) |
Mar 03, 2006 | 21.73 | 21.84 | 21.60 | 21.80 | 1,324,709 | -0.03(-0.12%) |
Mar 02, 2006 | 21.63 | 21.84 | 21.55 | 21.83 | 1,340,481 | -0.03(-0.12%) |
Mar 01, 2006 | 21.94 | 21.99 | 21.74 | 21.85 | 1,081,021 | -0.11(-0.51%) |
Feb 28, 2006 | 22.21 | 22.20 | 21.85 | 21.96 | 1,751,952 | -0.24(-1.10%) |
Feb 27, 2006 | 22.09 | 22.22 | 21.97 | 22.21 | 1,503,729 | +0.18(+0.81%) |
Feb 24, 2006 | 21.96 | 22.03 | 21.91 | 22.03 | 1,322,934 | +0.02(+0.09%) |
Feb 23, 2006 | 21.88 | 22.04 | 21.77 | 22.01 | 1,520,684 | +0.08(+0.37%) |
Feb 22, 2006 | 21.78 | 21.95 | 21.76 | 21.93 | 1,216,469 | +0.19(+0.89%) |
Feb 21, 2006 | 21.80 | 21.99 | 21.68 | 21.73 | 1,662,047 | -0.01(-0.05%) |
Feb 17, 2006 | 21.63 | 21.82 | 21.55 | 21.74 | 1,926,437 | +0.11(+0.52%) |
Feb 16, 2006 | 21.30 | 21.64 | 21.28 | 21.63 | 1,050,067 | +0.34(+1.60%) |
Feb 15, 2006 | 21.38 | 21.48 | 21.23 | 21.29 | 1,512,601 | -0.11(-0.50%) |
Feb 14, 2006 | 21.42 | 21.43 | 21.20 | 21.40 | 1,299,472 | -0.02(-0.09%) |
Feb 13, 2006 | 21.30 | 21.44 | 21.26 | 21.42 | 888,594 | +0.09(+0.43%) |
Feb 10, 2006 | 21.29 | 21.41 | 21.28 | 21.33 | 1,809,522 | +0.03(+0.14%) |
Feb 09, 2006 | 21.31 | 21.48 | 21.28 | 21.30 | 1,365,126 | -0.03(-0.12%) |
Feb 08, 2006 | 21.35 | 21.38 | 21.20 | 21.32 | 2,250,763 | -0.03(-0.14%) |
Feb 07, 2006 | 21.28 | 21.38 | 21.22 | 21.35 | 1,471,592 | +0.04(+0.17%) |
Feb 06, 2006 | 20.85 | 21.32 | 20.83 | 21.32 | 1,970,403 | +0.44(+2.09%) |
Feb 03, 2006 | 21.05 | 21.15 | 20.88 | 20.88 | 1,326,680 | -0.29(-1.37%) |
Feb 02, 2006 | 21.40 | 21.45 | 21.06 | 21.17 | 1,633,854 | -0.30(-1.39%) |
Feb 01, 2006 | 21.40 | 21.56 | 21.40 | 21.47 | 1,526,796 | +0.07(+0.31%) |
Jan 31, 2006 | 21.39 | 21.53 | 21.34 | 21.40 | 1,113,355 | -0.03(-0.14%) |
Jan 30, 2006 | 21.51 | 21.55 | 21.41 | 21.43 | 1,044,152 | -0.11(-0.52%) |
Jan 27, 2006 | 21.60 | 21.86 | 21.53 | 21.55 | 1,130,113 | -0.05(-0.21%) |
Jan 26, 2006 | 21.69 | 21.86 | 21.51 | 21.59 | 1,353,888 | -0.10(-0.44%) |
Jan 25, 2006 | 22.29 | 22.34 | 21.53 | 21.69 | 2,428,797 | -0.60(-2.71%) |
Jan 24, 2006 | 21.94 | 22.32 | 21.91 | 22.29 | 1,989,528 | +0.36(+1.62%) |
Jan 23, 2006 | 21.94 | 22.09 | 21.84 | 21.94 | 781,142 | -0.06(-0.28%) |
Jan 20, 2006 | 22.18 | 22.28 | 21.94 | 22.00 | 1,129,127 | -0.25(-1.12%) |
Jan 19, 2006 | 22.31 | 22.37 | 22.18 | 22.25 | 1,072,937 | -0.06(-0.27%) |
Jan 18, 2006 | 22.32 | 22.40 | 22.19 | 22.31 | 1,483,421 | -0.05(-0.23%) |
Jan 17, 2006 | 22.21 | 22.43 | 22.17 | 22.36 | 1,559,328 | +0.11(+0.50%) |
Jan 13, 2006 | 22.13 | 22.27 | 22.06 | 22.25 | 1,069,980 | +0.11(+0.50%) |
Jan 12, 2006 | 22.04 | 22.32 | 21.97 | 22.13 | 2,049,661 | +0.03(+0.14%) |
Jan 11, 2006 | 22.11 | 22.15 | 21.95 | 22.10 | 1,158,504 | +0.00(+0.02%) |
Jan 10, 2006 | 22.01 | 22.10 | 21.92 | 22.10 | 886,031 | -0.05(-0.21%) |
Jan 09, 2006 | 22.12 | 22.16 | 21.92 | 22.14 | 1,080,823 | -0.02(-0.09%) |
Jan 06, 2006 | 22.06 | 22.17 | 21.94 | 22.16 | 803,027 | +0.23(+1.06%) |
Jan 05, 2006 | 22.02 | 22.16 | 21.89 | 21.93 | 756,103 | -0.19(-0.85%) |
Jan 04, 2006 | 22.14 | 22.17 | 21.74 | 22.12 | 1,573,523 | -0.06(-0.25%) |
Jan 03, 2006 | 21.92 | 22.19 | 21.72 | 22.18 | 1,225,144 | +0.27(+1.23%) |
Dec 30, 2005 | 21.87 | 21.95 | 21.79 | 21.91 | 1,024,239 | -0.09(-0.42%) |
Dec 29, 2005 | 22.06 | 22.20 | 21.97 | 22.00 | 904,761 | -0.06(-0.28%) |
Dec 28, 2005 | 22.19 | 22.26 | 21.94 | 22.06 | 723,966 | -0.09(-0.39%) |
Dec 27, 2005 | 22.12 | 22.27 | 22.07 | 22.14 | 673,099 | +0.02(+0.09%) |
Dec 23, 2005 | 22.10 | 22.28 | 22.10 | 22.12 | 497,431 | -0.02(-0.07%) |
Dec 22, 2005 | 22.15 | 22.27 | 22.03 | 22.14 | 682,366 | +0.08(+0.34%) |
Dec 21, 2005 | 22.29 | 22.37 | 22.02 | 22.06 | 768,918 | -0.16(-0.73%) |
Dec 20, 2005 | 22.19 | 22.27 | 22.15 | 22.23 | 855,668 | +0.08(+0.34%) |
Dec 19, 2005 | 22.42 | 22.41 | 22.12 | 22.15 | 953,656 | -0.27(-1.20%) |
Dec 16, 2005 | 22.35 | 22.52 | 22.37 | 22.42 | 1,870,444 | +0.08(+0.34%) |
Dec 15, 2005 | 22.21 | 22.45 | 22.09 | 22.34 | 1,372,815 | -0.13(-0.56%) |
Dec 14, 2005 | 22.17 | 22.47 | 22.20 | 22.47 | 1,370,647 | +0.30(+1.35%) |
Dec 13, 2005 | 22.00 | 22.22 | 22.00 | 22.17 | 1,339,496 | +0.13(+0.60%) |
Dec 12, 2005 | 22.24 | 22.29 | 21.94 | 22.04 | 782,325 | -0.18(-0.80%) |
Dec 09, 2005 | 21.99 | 22.27 | 21.99 | 22.22 | 813,476 | +0.19(+0.87%) |
Dec 08, 2005 | 21.92 | 22.15 | 21.84 | 22.02 | 1,050,658 | +0.11(+0.49%) |
Dec 07, 2005 | 22.01 | 22.13 | 21.84 | 21.92 | 890,171 | -0.09(-0.41%) |
Dec 06, 2005 | 22.24 | 22.29 | 21.98 | 22.01 | 1,255,506 | -0.17(-0.78%) |
Dec 05, 2005 | 22.18 | 22.26 | 21.96 | 22.18 | 1,122,621 | +0.00(+0.00%) |
Dec 02, 2005 | 22.24 | 22.25 | 22.11 | 22.18 | 887,411 | -0.14(-0.64%) |
Dec 01, 2005 | 22.19 | 22.49 | 22.18 | 22.32 | 1,490,519 | +0.19(+0.85%) |
Nov 30, 2005 | 22.37 | 22.42 | 22.11 | 22.13 | 1,277,193 | -0.24(-1.09%) |
Nov 29, 2005 | 22.47 | 22.64 | 22.33 | 22.38 | 1,285,671 | -0.01(-0.02%) |
Nov 28, 2005 | 22.48 | 22.52 | 22.32 | 22.38 | 627,556 | -0.10(-0.45%) |
Nov 25, 2005 | 22.37 | 22.54 | 22.35 | 22.48 | 220,620 | +0.08(+0.34%) |
Nov 23, 2005 | 22.19 | 22.50 | 22.15 | 22.41 | 869,075 | +0.19(+0.84%) |
Nov 22, 2005 | 22.06 | 22.25 | 21.96 | 22.22 | 846,796 | +0.06(+0.25%) |
Nov 21, 2005 | 22.03 | 22.21 | 22.03 | 22.16 | 555,593 | +0.08(+0.37%) |
Nov 18, 2005 | 22.22 | 22.22 | 21.81 | 22.08 | 1,786,849 | +0.05(+0.23%) |
Nov 17, 2005 | 21.90 | 22.10 | 21.89 | 22.03 | 1,562,285 | +0.14(+0.63%) |
Nov 16, 2005 | 21.82 | 22.02 | 21.81 | 21.90 | 1,178,023 | +0.08(+0.35%) |
Nov 15, 2005 | 21.73 | 21.89 | 21.66 | 21.82 | 968,246 | +0.06(+0.28%) |
Nov 14, 2005 | 21.92 | 22.02 | 21.71 | 21.76 | 1,005,509 | -0.25(-1.15%) |
Nov 11, 2005 | 22.09 | 22.09 | 21.84 | 22.01 | 1,325,695 | -0.08(-0.37%) |
Nov 10, 2005 | 22.03 | 22.11 | 21.65 | 22.09 | 1,384,448 | +0.04(+0.18%) |
Nov 09, 2005 | 21.66 | 22.19 | 21.54 | 22.05 | 1,836,336 | +0.40(+1.83%) |
Nov 08, 2005 | 21.48 | 21.74 | 21.36 | 21.66 | 1,241,508 | +0.12(+0.57%) |
Nov 07, 2005 | 21.67 | 21.73 | 21.40 | 21.54 | 1,505,306 | -0.13(-0.61%) |
Nov 04, 2005 | 21.94 | 22.05 | 21.56 | 21.67 | 1,441,821 | -0.04(-0.16%) |
Nov 03, 2005 | 21.94 | 22.06 | 21.58 | 21.70 | 1,941,815 | -0.18(-0.83%) |
Nov 02, 2005 | 21.75 | 21.89 | 21.54 | 21.89 | 1,480,858 | +0.20(+0.91%) |
Nov 01, 2005 | 21.89 | 21.94 | 21.65 | 21.69 | 1,612,560 | -0.22(-1.02%) |
Oct 31, 2005 | 21.78 | 22.02 | 21.73 | 21.91 | 1,463,508 | +0.23(+1.08%) |
Oct 28, 2005 | 21.31 | 21.68 | 21.24 | 21.68 | 882,285 | +0.39(+1.83%) |
Oct 27, 2005 | 21.55 | 21.64 | 21.26 | 21.29 | 1,018,521 | -0.20(-0.92%) |
Oct 26, 2005 | 21.60 | 21.78 | 21.39 | 21.49 | 1,260,632 | -0.21(-0.98%) |
Oct 25, 2005 | 21.49 | 21.76 | 21.42 | 21.70 | 1,123,410 | +0.15(+0.68%) |
Oct 24, 2005 | 21.21 | 21.60 | 21.20 | 21.55 | 1,213,906 | +0.34(+1.63%) |
Oct 21, 2005 | 21.23 | 21.38 | 21.13 | 21.21 | 1,696,156 | -0.02(-0.10%) |
Oct 20, 2005 | 21.49 | 21.55 | 21.11 | 21.23 | 1,669,736 | -0.32(-1.51%) |
Oct 19, 2005 | 21.49 | 21.55 | 20.99 | 21.55 | 2,433,726 | +0.04(+0.16%) |
Oct 18, 2005 | 21.75 | 21.75 | 21.42 | 21.52 | 1,769,302 | -0.23(-1.07%) |
Oct 17, 2005 | 21.73 | 22.05 | 21.67 | 21.75 | 1,659,878 | +0.04(+0.19%) |
Oct 14, 2005 | 21.73 | 21.80 | 21.40 | 21.71 | 1,342,256 | +0.13(+0.59%) |
Oct 13, 2005 | 21.71 | 21.81 | 21.41 | 21.58 | 1,522,853 | -0.26(-1.18%) |
Oct 12, 2005 | 22.05 | 22.26 | 21.71 | 21.84 | 1,025,619 | -0.21(-0.97%) |
Oct 11, 2005 | 22.29 | 22.41 | 22.05 | 22.05 | 957,205 | -0.21(-0.93%) |
Oct 10, 2005 | 22.58 | 22.58 | 22.20 | 22.26 | 854,288 | -0.35(-1.55%) |
Oct 07, 2005 | 22.53 | 22.81 | 22.49 | 22.61 | 1,020,493 | +0.08(+0.36%) |
Oct 06, 2005 | 22.75 | 22.89 | 22.21 | 22.53 | 1,600,534 | -0.22(-0.96%) |
Oct 05, 2005 | 23.28 | 23.43 | 22.75 | 22.75 | 1,167,179 | -0.55(-2.35%) |
Oct 04, 2005 | 23.58 | 23.65 | 23.30 | 23.30 | 878,341 | -0.28(-1.20%) |
Oct 03, 2005 | 23.28 | 23.66 | 23.27 | 23.58 | 1,454,636 | +0.32(+1.37%) |
Sep 30, 2005 | 23.35 | 23.44 | 23.12 | 23.26 | 1,781,131 | -0.03(-0.13%) |
Sep 29, 2005 | 23.08 | 23.38 | 22.98 | 23.29 | 1,870,838 | +0.18(+0.77%) |
Sep 28, 2005 | 23.08 | 23.24 | 22.91 | 23.11 | 1,665,793 | +0.06(+0.26%) |
Sep 27, 2005 | 22.97 | 23.17 | 22.90 | 23.05 | 1,752,543 | +0.14(+0.60%) |
Sep 26, 2005 | 22.99 | 23.06 | 22.89 | 22.92 | 1,393,517 | +0.01(+0.04%) |
Sep 23, 2005 | 22.91 | 22.92 | 22.72 | 22.91 | 1,540,203 | +0.09(+0.40%) |
Sep 22, 2005 | 22.82 | 22.98 | 22.64 | 22.81 | 1,537,049 | -0.03(-0.13%) |
Sep 21, 2005 | 23.03 | 23.16 | 22.78 | 22.84 | 1,506,883 | -0.23(-1.01%) |
Sep 20, 2005 | 23.24 | 23.37 | 22.94 | 23.08 | 1,557,947 | -0.15(-0.65%) |
Sep 19, 2005 | 23.38 | 23.52 | 23.17 | 23.23 | 1,227,115 | -0.23(-0.97%) |
Sep 16, 2005 | 23.44 | 23.51 | 23.31 | 23.46 | 2,484,593 | +0.09(+0.37%) |
Sep 15, 2005 | 23.36 | 23.47 | 23.31 | 23.37 | 947,938 | -0.18(-0.75%) |
Sep 14, 2005 | 23.62 | 23.68 | 23.43 | 23.55 | 1,260,829 | -0.03(-0.11%) |
Sep 13, 2005 | 23.74 | 23.80 | 23.56 | 23.57 | 1,286,657 | -0.12(-0.51%) |
Sep 12, 2005 | 23.66 | 23.79 | 23.59 | 23.70 | 973,175 | +0.01(+0.04%) |
Sep 09, 2005 | 23.44 | 23.81 | 23.44 | 23.69 | 1,125,381 | +0.23(+0.97%) |
Sep 08, 2005 | 23.64 | 23.64 | 23.41 | 23.46 | 1,147,660 | -0.18(-0.77%) |
Sep 07, 2005 | 23.70 | 23.76 | 23.57 | 23.64 | 1,119,467 | -0.08(-0.32%) |
Sep 06, 2005 | 23.48 | 23.77 | 23.48 | 23.72 | 973,569 | +0.27(+1.15%) |
Sep 02, 2005 | 23.45 | 23.70 | 23.37 | 23.45 | 782,522 | -0.15(-0.64%) |
Sep 01, 2005 | 23.16 | 23.69 | 23.13 | 23.60 | 1,796,707 | +0.39(+1.66%) |
Aug 31, 2005 | 23.01 | 23.21 | 22.97 | 23.21 | 1,556,962 | +0.16(+0.70%) |
Aug 30, 2005 | 23.12 | 23.23 | 22.84 | 23.05 | 743,485 | -0.12(-0.53%) |
Aug 29, 2005 | 22.93 | 23.19 | 22.84 | 23.17 | 813,476 | +0.12(+0.51%) |
Aug 26, 2005 | 23.11 | 23.18 | 23.03 | 23.06 | 989,736 | -0.06(-0.26%) |
Aug 25, 2005 | 23.03 | 23.12 | 22.98 | 23.12 | 907,521 | +0.09(+0.40%) |
Aug 24, 2005 | 23.13 | 23.28 | 22.99 | 23.03 | 917,773 | -0.12(-0.53%) |
Aug 23, 2005 | 23.05 | 23.20 | 23.04 | 23.15 | 840,093 | +0.10(+0.42%) |
Aug 22, 2005 | 22.81 | 23.06 | 22.79 | 23.05 | 944,587 | +0.23(+1.00%) |
Aug 19, 2005 | 22.86 | 22.97 | 22.81 | 22.82 | 754,920 | +0.00(+0.00%) |
Aug 18, 2005 | 22.67 | 22.88 | 22.62 | 22.82 | 1,476,718 | +0.19(+0.85%) |
Aug 17, 2005 | 22.52 | 22.76 | 22.37 | 22.63 | 1,262,998 | -0.03(-0.11%) |
Aug 16, 2005 | 23.12 | 23.13 | 22.64 | 22.66 | 891,551 | -0.41(-1.78%) |
Aug 15, 2005 | 23.09 | 23.20 | 22.98 | 23.07 | 802,041 | -0.02(-0.09%) |
Aug 12, 2005 | 23.12 | 23.24 | 22.94 | 23.09 | 751,371 | -0.04(-0.15%) |
Aug 11, 2005 | 23.01 | 23.13 | 22.89 | 23.12 | 1,202,076 | +0.15(+0.66%) |
Aug 10, 2005 | 23.18 | 23.32 | 22.82 | 22.97 | 1,001,960 | -0.03(-0.13%) |
Aug 09, 2005 | 23.29 | 23.29 | 22.83 | 23.00 | 1,813,071 | +0.20(+0.87%) |
Aug 08, 2005 | 23.23 | 23.40 | 22.74 | 22.80 | 2,109,598 | -0.52(-2.24%) |
Aug 05, 2005 | 23.69 | 23.69 | 23.21 | 23.33 | 1,137,802 | -0.36(-1.52%) |
Aug 04, 2005 | 23.87 | 23.90 | 23.59 | 23.69 | 950,896 | -0.18(-0.77%) |
Aug 03, 2005 | 23.61 | 24.04 | 23.56 | 23.87 | 1,968,235 | +0.26(+1.10%) |
Aug 02, 2005 | 23.59 | 23.74 | 23.55 | 23.61 | 1,314,851 | +0.08(+0.34%) |
Aug 01, 2005 | 23.82 | 23.90 | 23.51 | 23.53 | 1,399,826 | -0.31(-1.30%) |
Jul 29, 2005 | 24.09 | 24.14 | 23.82 | 23.84 | 2,094,022 | -0.38(-1.57%) |
Jul 28, 2005 | 24.03 | 24.22 | 23.91 | 24.22 | 1,195,767 | +0.23(+0.95%) |
Jul 27, 2005 | 24.02 | 24.12 | 23.96 | 23.99 | 862,766 | -0.01(-0.02%) |
Jul 26, 2005 | 24.11 | 24.14 | 23.93 | 24.00 | 904,958 | -0.09(-0.36%) |
Jul 25, 2005 | 24.10 | 24.27 | 24.03 | 24.08 | 754,920 | -0.06(-0.23%) |
Jul 22, 2005 | 23.95 | 24.14 | 23.91 | 24.14 | 789,817 | +0.23(+0.95%) |
Jul 21, 2005 | 24.11 | 24.20 | 23.81 | 23.91 | 963,317 | -0.26(-1.07%) |
Jul 20, 2005 | 24.14 | 24.25 | 24.03 | 24.17 | 1,044,546 | +0.05(+0.19%) |
Jul 19, 2005 | 24.16 | 24.24 | 24.10 | 24.12 | 701,096 | +0.02(+0.06%) |
Jul 18, 2005 | 24.24 | 24.27 | 24.10 | 24.11 | 664,424 | -0.08(-0.31%) |
Jul 15, 2005 | 24.09 | 24.26 | 24.04 | 24.18 | 1,500,377 | +0.15(+0.63%) |
Jul 14, 2005 | 24.37 | 24.42 | 23.96 | 24.03 | 1,240,522 | -0.22(-0.90%) |
Jul 13, 2005 | 24.24 | 24.29 | 24.16 | 24.25 | 1,181,572 | -0.01(-0.04%) |
Jul 12, 2005 | 24.34 | 24.41 | 24.17 | 24.26 | 782,917 | -0.08(-0.31%) |
Jul 11, 2005 | 24.40 | 24.46 | 24.24 | 24.34 | 797,309 | -0.07(-0.27%) |
Jul 08, 2005 | 24.19 | 24.41 | 24.09 | 24.40 | 843,839 | +0.21(+0.86%) |
Jul 07, 2005 | 23.85 | 24.21 | 23.66 | 24.19 | 974,949 | +0.10(+0.40%) |
Jul 06, 2005 | 24.07 | 24.20 | 24.02 | 24.10 | 1,815,634 | +0.03(+0.13%) |
Jul 05, 2005 | 23.84 | 24.15 | 23.80 | 24.07 | 898,649 | +0.19(+0.81%) |
Jul 01, 2005 | 23.77 | 23.91 | 23.71 | 23.87 | 857,245 | +0.15(+0.64%) |
Jun 30, 2005 | 23.70 | 23.96 | 23.67 | 23.72 | 1,077,472 | -0.02(-0.09%) |
Jun 29, 2005 | 23.69 | 23.88 | 23.60 | 23.74 | 777,593 | -0.01(-0.02%) |
Jun 28, 2005 | 23.56 | 23.75 | 23.55 | 23.75 | 1,774,428 | +0.14(+0.58%) |
Jun 27, 2005 | 23.46 | 23.67 | 23.41 | 23.61 | 803,027 | +0.10(+0.41%) |
Jun 24, 2005 | 23.74 | 23.91 | 23.47 | 23.51 | 1,182,360 | -0.27(-1.15%) |
Jun 23, 2005 | 23.77 | 23.84 | 23.70 | 23.79 | 1,145,886 | +0.00(+0.02%) |
Jun 22, 2005 | 23.86 | 23.88 | 23.75 | 23.78 | 1,174,474 | +0.04(+0.15%) |
Jun 21, 2005 | 23.82 | 23.88 | 23.67 | 23.75 | 1,363,943 | -0.10(-0.40%) |
Jun 20, 2005 | 23.84 | 23.90 | 23.73 | 23.84 | 1,155,152 | -0.04(-0.15%) |
Jun 17, 2005 | 23.84 | 23.95 | 23.76 | 23.88 | 1,702,465 | +0.06(+0.23%) |
Jun 16, 2005 | 23.86 | 23.87 | 23.64 | 23.82 | 1,022,662 | -0.29(-1.20%) |
Jun 15, 2005 | 24.26 | 24.30 | 24.04 | 24.11 | 947,741 | -0.15(-0.61%) |
Jun 14, 2005 | 24.13 | 24.35 | 24.13 | 24.26 | 932,954 | +0.09(+0.38%) |
Jun 13, 2005 | 24.03 | 24.50 | 23.95 | 24.17 | 997,820 | +0.07(+0.30%) |
Jun 10, 2005 | 24.07 | 24.15 | 24.00 | 24.10 | 865,526 | +0.03(+0.13%) |
Jun 09, 2005 | 24.05 | 24.09 | 23.91 | 24.07 | 1,054,207 | -0.02(-0.08%) |
Jun 08, 2005 | 24.02 | 24.20 | 23.98 | 24.09 | 687,295 | +0.10(+0.40%) |
Jun 07, 2005 | 24.03 | 24.26 | 23.98 | 23.99 | 784,297 | +0.02(+0.06%) |
Jun 06, 2005 | 23.90 | 24.01 | 23.84 | 23.98 | 814,068 | +0.00(+0.00%) |
Jun 03, 2005 | 23.92 | 24.06 | 23.83 | 23.98 | 1,150,815 | -0.03(-0.11%) |
Jun 02, 2005 | 24.02 | 24.11 | 23.89 | 24.00 | 1,613,941 | -0.24(-1.00%) |