Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.93 | 20.33 | 19.78 | 20.24 | 12,839,314 | +0.44(+2.24%) |
May 30, 2006 | 20.34 | 20.48 | 19.78 | 19.80 | 7,012,774 | -0.68(-3.31%) |
May 26, 2006 | 20.45 | 20.59 | 20.15 | 20.48 | 6,080,019 | +0.14(+0.69%) |
May 25, 2006 | 20.69 | 20.74 | 20.24 | 20.34 | 7,426,872 | -0.17(-0.83%) |
May 24, 2006 | 19.93 | 20.66 | 19.93 | 20.51 | 8,306,153 | +0.42(+2.09%) |
May 23, 2006 | 20.73 | 20.87 | 20.06 | 20.09 | 5,608,008 | -0.47(-2.31%) |
May 22, 2006 | 20.84 | 20.86 | 20.24 | 20.56 | 7,227,186 | -0.54(-2.55%) |
May 19, 2006 | 20.88 | 21.29 | 20.82 | 21.10 | 7,493,981 | +0.20(+0.97%) |
May 18, 2006 | 21.07 | 21.16 | 20.76 | 20.90 | 6,300,924 | -0.16(-0.74%) |
May 17, 2006 | 21.03 | 21.40 | 20.78 | 21.05 | 5,821,966 | -0.16(-0.73%) |
May 16, 2006 | 21.32 | 21.61 | 20.93 | 21.21 | 5,105,725 | -0.22(-1.02%) |
May 15, 2006 | 21.30 | 21.70 | 21.02 | 21.43 | 5,328,366 | +0.01(+0.04%) |
May 12, 2006 | 21.99 | 22.35 | 21.41 | 21.42 | 6,702,850 | -0.61(-2.79%) |
May 11, 2006 | 22.16 | 22.32 | 21.66 | 22.03 | 10,228,513 | -0.16(-0.70%) |
May 10, 2006 | 22.70 | 22.72 | 22.03 | 22.19 | 8,624,491 | -0.63(-2.76%) |
May 09, 2006 | 22.41 | 23.27 | 22.17 | 22.82 | 7,161,125 | +0.33(+1.49%) |
May 08, 2006 | 22.54 | 22.73 | 22.48 | 22.49 | 7,173,355 | -0.20(-0.89%) |
May 05, 2006 | 22.80 | 22.92 | 22.45 | 22.69 | 4,870,000 | +0.07(+0.31%) |
May 04, 2006 | 22.33 | 22.83 | 22.20 | 22.62 | 6,331,458 | +0.37(+1.64%) |
May 03, 2006 | 21.88 | 22.31 | 21.73 | 22.25 | 5,986,382 | +0.43(+1.96%) |
May 02, 2006 | 21.75 | 22.02 | 21.52 | 21.82 | 4,707,951 | +0.23(+1.05%) |
May 01, 2006 | 21.52 | 21.75 | 21.38 | 21.60 | 6,636,141 | +0.05(+0.25%) |
Apr 28, 2006 | 21.80 | 22.05 | 21.54 | 21.54 | 7,802,597 | -0.44(-2.02%) |
Apr 27, 2006 | 20.97 | 22.03 | 20.55 | 21.99 | 20,239,676 | +1.30(+6.29%) |
Apr 26, 2006 | 20.44 | 20.69 | 20.32 | 20.69 | 10,113,588 | +0.33(+1.61%) |
Apr 25, 2006 | 20.28 | 20.47 | 20.09 | 20.36 | 7,701,457 | +0.10(+0.50%) |
Apr 24, 2006 | 20.69 | 20.76 | 20.15 | 20.26 | 9,511,443 | -0.51(-2.47%) |
Apr 21, 2006 | 21.33 | 21.34 | 20.65 | 20.77 | 7,227,216 | -0.34(-1.62%) |
Apr 20, 2006 | 21.50 | 21.87 | 21.09 | 21.11 | 8,604,365 | -0.55(-2.52%) |
Apr 19, 2006 | 21.02 | 21.68 | 20.94 | 21.66 | 6,909,974 | +0.55(+2.58%) |
Apr 18, 2006 | 20.29 | 21.18 | 20.30 | 21.11 | 6,924,028 | +0.83(+4.07%) |
Apr 17, 2006 | 20.52 | 20.90 | 20.24 | 20.29 | 5,226,209 | -0.29(-1.40%) |
Apr 13, 2006 | 20.34 | 20.87 | 20.29 | 20.58 | 5,368,280 | +0.14(+0.69%) |
Apr 12, 2006 | 20.24 | 20.66 | 20.22 | 20.44 | 4,446,486 | +0.19(+0.96%) |
Apr 11, 2006 | 20.59 | 20.64 | 20.12 | 20.24 | 5,814,610 | -0.25(-1.22%) |
Apr 10, 2006 | 20.73 | 20.77 | 20.40 | 20.49 | 5,446,991 | -0.17(-0.83%) |
Apr 07, 2006 | 20.85 | 21.14 | 20.28 | 20.66 | 8,626,843 | -0.07(-0.34%) |
Apr 06, 2006 | 20.71 | 20.83 | 20.40 | 20.73 | 7,875,600 | +0.05(+0.23%) |
Apr 05, 2006 | 19.85 | 20.73 | 19.68 | 20.69 | 12,480,055 | +0.86(+4.36%) |
Apr 04, 2006 | 19.71 | 19.90 | 19.50 | 19.82 | 10,163,128 | +0.23(+1.19%) |
Apr 03, 2006 | 19.89 | 20.11 | 19.53 | 19.59 | 7,606,979 | -0.23(-1.18%) |
Mar 31, 2006 | 20.14 | 20.20 | 19.65 | 19.82 | 7,239,481 | -0.30(-1.47%) |
Mar 30, 2006 | 20.38 | 20.59 | 19.96 | 20.12 | 9,206,881 | -0.37(-1.82%) |
Mar 29, 2006 | 19.46 | 20.65 | 19.46 | 20.49 | 12,087,444 | +1.09(+5.62%) |
Mar 28, 2006 | 19.67 | 19.99 | 19.25 | 19.40 | 9,274,545 | -0.40(-2.04%) |
Mar 27, 2006 | 19.97 | 20.11 | 19.79 | 19.81 | 5,715,804 | -0.20(-1.01%) |
Mar 24, 2006 | 19.85 | 20.05 | 19.79 | 20.01 | 5,124,300 | +0.18(+0.90%) |
Mar 23, 2006 | 19.97 | 20.27 | 19.83 | 19.83 | 7,110,435 | -0.32(-1.58%) |
Mar 22, 2006 | 19.92 | 20.20 | 19.74 | 20.15 | 7,234,251 | +0.15(+0.74%) |
Mar 21, 2006 | 20.17 | 20.39 | 19.92 | 20.00 | 8,262,030 | -0.15(-0.73%) |
Mar 20, 2006 | 20.52 | 20.60 | 20.09 | 20.15 | 4,093,972 | -0.25(-1.22%) |
Mar 17, 2006 | 20.07 | 20.40 | 19.88 | 20.40 | 8,912,900 | +0.28(+1.39%) |
Mar 16, 2006 | 19.99 | 20.40 | 19.81 | 20.12 | 10,173,771 | +0.14(+0.70%) |
Mar 15, 2006 | 20.19 | 20.45 | 19.91 | 19.98 | 7,544,817 | -0.14(-0.70%) |
Mar 14, 2006 | 19.80 | 20.28 | 19.78 | 20.12 | 5,480,054 | +0.26(+1.29%) |
Mar 13, 2006 | 19.74 | 19.94 | 19.70 | 19.86 | 4,975,198 | +0.14(+0.71%) |
Mar 10, 2006 | 19.91 | 20.08 | 19.64 | 19.72 | 6,266,521 | -0.19(-0.94%) |
Mar 09, 2006 | 20.20 | 20.42 | 19.74 | 19.91 | 6,764,940 | -0.11(-0.54%) |
Mar 08, 2006 | 20.24 | 20.36 | 19.85 | 20.02 | 7,696,744 | -0.30(-1.49%) |
Mar 07, 2006 | 20.63 | 20.63 | 20.05 | 20.32 | 8,934,690 | -0.35(-1.69%) |
Mar 06, 2006 | 21.80 | 21.80 | 20.59 | 20.67 | 9,660,662 | -0.90(-4.19%) |
Mar 03, 2006 | 21.56 | 21.81 | 21.42 | 21.57 | 5,897,557 | -0.03(-0.14%) |
Mar 02, 2006 | 21.79 | 21.95 | 21.48 | 21.61 | 5,450,789 | -0.21(-0.96%) |
Mar 01, 2006 | 21.40 | 21.86 | 21.35 | 21.82 | 9,336,788 | +0.58(+2.71%) |
Feb 28, 2006 | 21.18 | 21.46 | 21.01 | 21.24 | 6,216,287 | +0.06(+0.29%) |
Feb 27, 2006 | 20.92 | 21.30 | 20.92 | 21.18 | 5,545,155 | +0.27(+1.30%) |
Feb 24, 2006 | 20.94 | 21.01 | 20.69 | 20.90 | 4,612,035 | +0.01(+0.04%) |
Feb 23, 2006 | 20.94 | 21.14 | 20.66 | 20.90 | 4,387,346 | -0.09(-0.41%) |
Feb 22, 2006 | 20.90 | 21.19 | 20.69 | 20.98 | 5,355,854 | +0.18(+0.86%) |
Feb 21, 2006 | 21.23 | 21.32 | 20.62 | 20.80 | 5,741,251 | -0.33(-1.55%) |
Feb 17, 2006 | 21.48 | 21.56 | 20.85 | 21.13 | 10,608,305 | -0.36(-1.67%) |
Feb 16, 2006 | 21.72 | 21.75 | 21.27 | 21.49 | 6,859,078 | +0.04(+0.18%) |
Feb 15, 2006 | 21.24 | 21.63 | 21.16 | 21.45 | 4,454,872 | +0.12(+0.55%) |
Feb 14, 2006 | 21.56 | 21.57 | 21.18 | 21.33 | 7,373,788 | -0.26(-1.19%) |
Feb 13, 2006 | 21.59 | 21.78 | 21.30 | 21.59 | 5,276,082 | +0.02(+0.11%) |
Feb 10, 2006 | 22.03 | 22.11 | 21.45 | 21.57 | 7,217,184 | -0.51(-2.29%) |
Feb 09, 2006 | 22.03 | 22.41 | 21.89 | 22.07 | 8,910,237 | +0.12(+0.53%) |
Feb 08, 2006 | 21.74 | 22.10 | 21.54 | 21.96 | 7,430,066 | +0.78(+3.68%) |
Feb 07, 2006 | 21.18 | 21.40 | 21.07 | 21.18 | 8,539,993 | -0.13(-0.62%) |
Feb 06, 2006 | 21.24 | 21.51 | 21.13 | 21.31 | 6,116,993 | +0.02(+0.11%) |
Feb 03, 2006 | 21.22 | 21.61 | 21.17 | 21.29 | 6,381,618 | -0.23(-1.09%) |
Feb 02, 2006 | 22.13 | 22.13 | 21.40 | 21.52 | 7,197,432 | -0.58(-2.64%) |
Feb 01, 2006 | 21.68 | 22.15 | 21.61 | 22.10 | 9,236,704 | +0.18(+0.82%) |
Jan 31, 2006 | 22.33 | 22.42 | 21.91 | 21.92 | 6,366,992 | -0.51(-2.29%) |
Jan 30, 2006 | 22.44 | 22.67 | 22.32 | 22.44 | 5,251,137 | -0.01(-0.03%) |
Jan 27, 2006 | 22.38 | 22.73 | 22.06 | 22.45 | 9,908,250 | +0.27(+1.23%) |
Jan 26, 2006 | 21.41 | 22.41 | 21.47 | 22.17 | 8,361,134 | +0.76(+3.56%) |
Jan 25, 2006 | 21.29 | 21.57 | 21.17 | 21.41 | 5,927,912 | +0.13(+0.62%) |
Jan 24, 2006 | 21.69 | 21.96 | 21.12 | 21.28 | 9,571,189 | -0.40(-1.83%) |
Jan 23, 2006 | 21.29 | 21.68 | 21.29 | 21.68 | 10,029,410 | +0.35(+1.64%) |
Jan 20, 2006 | 21.75 | 21.92 | 21.26 | 21.33 | 18,984,542 | -1.87(-8.06%) |
Jan 19, 2006 | 22.59 | 23.34 | 22.59 | 23.19 | 13,565,676 | +0.77(+3.44%) |
Jan 18, 2006 | 21.71 | 22.51 | 21.58 | 22.42 | 12,220,183 | +0.31(+1.41%) |
Jan 17, 2006 | 22.33 | 22.35 | 21.89 | 22.11 | 8,667,291 | -0.30(-1.35%) |
Jan 13, 2006 | 22.45 | 22.52 | 22.19 | 22.42 | 4,951,093 | -0.02(-0.07%) |
Jan 12, 2006 | 22.66 | 22.70 | 22.19 | 22.43 | 7,845,753 | -0.19(-0.86%) |
Jan 11, 2006 | 22.77 | 22.97 | 22.48 | 22.63 | 6,148,976 | -0.15(-0.65%) |
Jan 10, 2006 | 22.47 | 22.79 | 22.38 | 22.77 | 5,754,073 | +0.12(+0.55%) |
Jan 09, 2006 | 22.67 | 22.73 | 22.39 | 22.65 | 4,733,555 | -0.02(-0.10%) |
Jan 06, 2006 | 22.23 | 22.68 | 22.10 | 22.67 | 9,728,333 | +0.44(+2.00%) |
Jan 05, 2006 | 21.96 | 22.87 | 21.73 | 22.23 | 25,768,734 | +1.26(+6.02%) |
Jan 04, 2006 | 20.23 | 20.99 | 20.22 | 20.97 | 13,416,204 | +0.90(+4.50%) |
Jan 03, 2006 | 19.66 | 20.34 | 19.35 | 20.06 | 11,814,122 | +0.44(+2.22%) |
Dec 30, 2005 | 19.62 | 19.71 | 19.29 | 19.63 | 5,786,498 | +0.01(+0.04%) |
Dec 29, 2005 | 19.78 | 19.91 | 19.54 | 19.62 | 5,336,625 | -0.19(-0.98%) |
Dec 28, 2005 | 19.88 | 20.07 | 19.70 | 19.81 | 6,674,895 | -0.03(-0.16%) |
Dec 27, 2005 | 20.24 | 20.31 | 19.78 | 19.85 | 4,453,398 | -0.30(-1.51%) |
Dec 23, 2005 | 20.27 | 20.48 | 19.93 | 20.15 | 6,508,711 | -0.13(-0.65%) |
Dec 22, 2005 | 20.24 | 20.42 | 20.09 | 20.28 | 4,565,097 | +0.02(+0.08%) |
Dec 21, 2005 | 20.44 | 20.54 | 20.09 | 20.27 | 4,726,684 | +0.01(+0.04%) |
Dec 20, 2005 | 20.49 | 20.66 | 20.09 | 20.26 | 6,010,598 | -0.16(-0.80%) |
Dec 19, 2005 | 21.38 | 21.41 | 20.40 | 20.42 | 5,246,138 | -0.75(-3.53%) |
Dec 16, 2005 | 21.25 | 21.40 | 21.05 | 21.17 | 9,444,163 | -0.05(-0.22%) |
Dec 15, 2005 | 21.54 | 21.68 | 21.13 | 21.22 | 4,817,902 | -0.23(-1.05%) |
Dec 14, 2005 | 21.28 | 21.61 | 21.10 | 21.44 | 5,921,162 | +0.09(+0.44%) |
Dec 13, 2005 | 20.90 | 21.37 | 20.69 | 21.35 | 6,442,656 | +0.47(+2.24%) |
Dec 12, 2005 | 20.88 | 21.05 | 20.59 | 20.88 | 5,630,031 | +0.13(+0.64%) |
Dec 09, 2005 | 20.38 | 20.79 | 20.34 | 20.75 | 6,172,052 | +0.49(+2.42%) |
Dec 08, 2005 | 21.06 | 21.07 | 20.09 | 20.26 | 13,574,869 | -0.36(-1.74%) |
Dec 07, 2005 | 20.95 | 21.20 | 20.55 | 20.62 | 10,356,960 | -0.39(-1.85%) |
Dec 06, 2005 | 20.94 | 21.50 | 20.90 | 21.01 | 8,573,350 | +0.40(+1.96%) |
Dec 05, 2005 | 21.22 | 21.26 | 20.58 | 20.60 | 10,824,500 | -0.70(-3.29%) |
Dec 02, 2005 | 20.96 | 21.41 | 20.95 | 21.30 | 6,967,792 | +0.16(+0.77%) |
Dec 01, 2005 | 20.75 | 21.20 | 20.75 | 21.14 | 8,152,481 | +0.55(+2.69%) |
Nov 30, 2005 | 20.40 | 20.63 | 20.16 | 20.59 | 5,443,761 | +0.40(+1.97%) |
Nov 29, 2005 | 20.33 | 20.60 | 20.18 | 20.19 | 5,417,225 | -0.01(-0.04%) |
Nov 28, 2005 | 20.36 | 20.62 | 20.07 | 20.20 | 5,229,931 | -0.40(-1.97%) |
Nov 25, 2005 | 20.65 | 20.69 | 20.48 | 20.60 | 1,717,048 | +0.08(+0.38%) |
Nov 23, 2005 | 20.62 | 20.81 | 20.42 | 20.52 | 3,953,155 | -0.06(-0.30%) |
Nov 22, 2005 | 20.40 | 20.85 | 20.40 | 20.59 | 5,636,593 | -0.02(-0.08%) |
Nov 21, 2005 | 20.14 | 20.80 | 20.06 | 20.60 | 8,201,148 | +0.40(+2.00%) |
Nov 18, 2005 | 20.13 | 20.20 | 19.82 | 20.20 | 6,190,652 | +0.42(+2.13%) |
Nov 17, 2005 | 19.46 | 19.78 | 19.10 | 19.78 | 4,991,263 | +0.55(+2.88%) |
Nov 16, 2005 | 19.62 | 19.62 | 19.15 | 19.22 | 5,017,741 | -0.23(-1.20%) |
Nov 15, 2005 | 19.39 | 19.64 | 19.24 | 19.46 | 6,676,311 | +0.26(+1.38%) |
Nov 14, 2005 | 19.09 | 19.36 | 19.05 | 19.19 | 3,539,176 | +0.05(+0.24%) |
Nov 11, 2005 | 19.45 | 19.76 | 19.11 | 19.15 | 5,656,845 | -0.21(-1.09%) |
Nov 10, 2005 | 19.08 | 19.41 | 18.86 | 19.36 | 8,366,351 | +0.40(+2.09%) |
Nov 09, 2005 | 18.59 | 19.08 | 18.47 | 18.96 | 10,020,543 | +0.42(+2.27%) |
Nov 08, 2005 | 18.37 | 18.62 | 18.30 | 18.54 | 7,933,515 | +0.20(+1.10%) |
Nov 07, 2005 | 18.45 | 18.58 | 18.27 | 18.34 | 5,865,606 | -0.09(-0.51%) |
Nov 04, 2005 | 18.44 | 18.58 | 18.28 | 18.43 | 8,515,080 | -0.07(-0.38%) |
Nov 03, 2005 | 18.61 | 18.82 | 18.46 | 18.50 | 10,223,945 | +0.02(+0.08%) |
Nov 02, 2005 | 18.37 | 18.77 | 18.25 | 18.48 | 8,386,745 | +0.16(+0.89%) |
Nov 01, 2005 | 18.57 | 18.67 | 18.20 | 18.32 | 6,133,694 | -0.33(-1.75%) |
Oct 31, 2005 | 18.20 | 18.79 | 18.20 | 18.65 | 7,104,648 | +0.51(+2.83%) |
Oct 28, 2005 | 18.07 | 18.21 | 17.50 | 18.13 | 8,833,833 | +0.32(+1.79%) |
Oct 27, 2005 | 18.13 | 18.22 | 17.80 | 17.81 | 4,145,636 | -0.32(-1.76%) |
Oct 26, 2005 | 18.21 | 18.49 | 18.10 | 18.13 | 5,687,388 | -0.19(-1.02%) |
Oct 25, 2005 | 18.21 | 18.45 | 18.13 | 18.32 | 6,315,661 | -0.04(-0.21%) |
Oct 24, 2005 | 18.41 | 18.59 | 18.22 | 18.36 | 7,682,844 | -0.07(-0.38%) |
Oct 21, 2005 | 18.47 | 18.68 | 17.99 | 18.43 | 14,389,191 | +0.67(+3.77%) |
Oct 20, 2005 | 17.40 | 17.89 | 17.39 | 17.76 | 12,654,566 | +0.52(+3.03%) |
Oct 19, 2005 | 17.11 | 17.24 | 16.54 | 17.24 | 10,649,230 | +0.02(+0.14%) |
Oct 18, 2005 | 17.56 | 17.68 | 17.21 | 17.21 | 8,418,359 | -0.53(-2.98%) |
Oct 17, 2005 | 17.26 | 17.75 | 17.25 | 17.74 | 6,630,523 | +0.38(+2.20%) |
Oct 14, 2005 | 17.46 | 17.53 | 17.04 | 17.36 | 9,507,401 | -0.13(-0.76%) |
Oct 13, 2005 | 17.13 | 17.55 | 17.00 | 17.49 | 12,293,591 | +0.41(+2.42%) |
Oct 12, 2005 | 17.16 | 17.31 | 16.96 | 17.08 | 13,046,993 | -0.10(-0.59%) |
Oct 11, 2005 | 17.86 | 17.88 | 17.11 | 17.18 | 15,778,186 | -0.55(-3.07%) |
Oct 10, 2005 | 18.45 | 18.45 | 17.67 | 17.73 | 45,385,640 | -3.39(-16.04%) |
Oct 07, 2005 | 21.27 | 21.45 | 21.05 | 21.11 | 5,187,899 | -0.08(-0.37%) |
Oct 06, 2005 | 21.68 | 21.95 | 20.95 | 21.19 | 11,990,234 | -0.53(-2.44%) |
Oct 05, 2005 | 21.82 | 21.99 | 21.61 | 21.72 | 5,696,333 | -0.19(-0.85%) |
Oct 04, 2005 | 21.95 | 22.28 | 21.82 | 21.91 | 5,363,847 | +0.01(+0.04%) |
Oct 03, 2005 | 21.65 | 22.11 | 21.38 | 21.90 | 7,617,551 | +0.22(+1.01%) |
Sep 30, 2005 | 21.50 | 21.78 | 21.49 | 21.68 | 5,479,233 | +0.11(+0.51%) |
Sep 29, 2005 | 20.93 | 21.58 | 20.75 | 21.57 | 6,445,898 | +0.61(+2.90%) |
Sep 28, 2005 | 21.08 | 21.35 | 20.80 | 20.97 | 6,859,251 | -0.07(-0.33%) |
Sep 27, 2005 | 21.26 | 21.26 | 21.01 | 21.04 | 5,294,321 | -0.06(-0.30%) |
Sep 26, 2005 | 21.02 | 21.20 | 20.83 | 21.10 | 5,576,726 | +0.25(+1.20%) |
Sep 23, 2005 | 20.85 | 20.94 | 20.42 | 20.85 | 5,642,998 | +0.16(+0.79%) |
Sep 22, 2005 | 20.69 | 20.87 | 20.40 | 20.69 | 6,644,024 | +0.30(+1.49%) |
Sep 21, 2005 | 20.95 | 20.96 | 20.33 | 20.38 | 6,539,346 | -0.48(-2.31%) |
Sep 20, 2005 | 21.02 | 21.33 | 20.79 | 20.87 | 5,895,528 | -0.09(-0.45%) |
Sep 19, 2005 | 21.43 | 21.47 | 20.81 | 20.96 | 5,786,955 | -0.51(-2.36%) |
Sep 16, 2005 | 21.36 | 21.53 | 21.33 | 21.47 | 6,171,751 | +0.09(+0.44%) |
Sep 15, 2005 | 21.43 | 21.60 | 21.17 | 21.37 | 5,211,128 | -0.05(-0.25%) |
Sep 14, 2005 | 21.68 | 21.93 | 21.35 | 21.43 | 4,141,032 | -0.29(-1.33%) |
Sep 13, 2005 | 22.10 | 22.10 | 21.70 | 21.71 | 4,261,078 | -0.22(-0.99%) |
Sep 12, 2005 | 21.92 | 22.17 | 21.84 | 21.93 | 3,424,790 | +0.09(+0.43%) |
Sep 09, 2005 | 21.92 | 22.01 | 21.75 | 21.84 | 6,108,034 | -0.05(-0.25%) |
Sep 08, 2005 | 21.98 | 22.19 | 21.79 | 21.89 | 6,746,707 | -0.25(-1.12%) |
Sep 07, 2005 | 21.82 | 22.16 | 21.59 | 22.14 | 8,963,045 | +0.05(+0.25%) |
Sep 06, 2005 | 21.61 | 22.10 | 21.57 | 22.09 | 4,153,386 | +0.56(+2.60%) |
Sep 02, 2005 | 21.68 | 21.86 | 21.49 | 21.53 | 3,444,602 | -0.15(-0.68%) |
Sep 01, 2005 | 21.72 | 21.87 | 21.49 | 21.68 | 5,641,854 | -0.19(-0.85%) |
Aug 31, 2005 | 21.53 | 21.87 | 21.33 | 21.86 | 4,803,760 | +0.37(+1.74%) |
Aug 30, 2005 | 21.37 | 21.50 | 21.15 | 21.49 | 4,044,636 | +0.02(+0.11%) |
Aug 29, 2005 | 20.83 | 21.51 | 20.82 | 21.47 | 4,248,935 | +0.54(+2.61%) |
Aug 26, 2005 | 21.15 | 21.21 | 20.85 | 20.92 | 2,817,007 | -0.30(-1.43%) |
Aug 25, 2005 | 21.20 | 21.35 | 21.06 | 21.22 | 3,058,935 | +0.05(+0.26%) |
Aug 24, 2005 | 21.33 | 21.72 | 21.15 | 21.17 | 6,442,820 | -0.18(-0.84%) |
Aug 23, 2005 | 21.11 | 21.47 | 21.07 | 21.35 | 5,467,669 | +0.24(+1.14%) |
Aug 22, 2005 | 21.12 | 21.29 | 20.89 | 21.11 | 4,882,062 | +0.12(+0.56%) |
Aug 19, 2005 | 20.90 | 21.18 | 20.73 | 20.99 | 5,540,404 | +0.09(+0.45%) |
Aug 18, 2005 | 20.73 | 21.10 | 20.67 | 20.90 | 4,213,135 | +0.11(+0.52%) |
Aug 17, 2005 | 20.70 | 20.94 | 20.67 | 20.79 | 3,307,331 | +0.02(+0.11%) |
Aug 16, 2005 | 20.97 | 20.99 | 20.66 | 20.76 | 5,150,576 | -0.21(-1.00%) |
Aug 15, 2005 | 20.85 | 21.11 | 20.80 | 20.97 | 4,184,453 | -0.05(-0.22%) |
Aug 12, 2005 | 21.22 | 21.29 | 20.87 | 21.02 | 7,353,618 | -0.34(-1.60%) |
Aug 11, 2005 | 21.30 | 21.59 | 21.18 | 21.36 | 5,715,572 | +0.05(+0.26%) |
Aug 10, 2005 | 21.51 | 21.71 | 21.29 | 21.31 | 5,306,280 | -0.09(-0.44%) |
Aug 09, 2005 | 21.58 | 21.66 | 21.36 | 21.40 | 3,581,275 | +0.00(+0.00%) |
Aug 08, 2005 | 21.70 | 21.82 | 21.38 | 21.40 | 3,894,535 | -0.26(-1.19%) |
Aug 05, 2005 | 21.65 | 21.85 | 21.47 | 21.66 | 3,602,713 | -0.07(-0.32%) |
Aug 04, 2005 | 22.19 | 22.27 | 21.71 | 21.73 | 3,969,000 | -0.59(-2.65%) |
Aug 03, 2005 | 22.31 | 22.49 | 22.23 | 22.32 | 4,594,908 | -0.23(-1.00%) |
Aug 02, 2005 | 21.99 | 22.65 | 21.99 | 22.55 | 5,796,947 | +0.65(+2.95%) |
Aug 01, 2005 | 22.11 | 22.27 | 21.85 | 21.90 | 5,237,458 | -0.17(-0.78%) |
Jul 29, 2005 | 22.51 | 22.73 | 22.07 | 22.07 | 5,668,125 | -0.48(-2.14%) |
Jul 28, 2005 | 22.47 | 22.57 | 22.29 | 22.56 | 4,233,564 | +0.04(+0.17%) |
Jul 27, 2005 | 22.53 | 22.68 | 22.26 | 22.52 | 6,778,401 | -0.13(-0.58%) |
Jul 26, 2005 | 22.45 | 22.70 | 22.31 | 22.65 | 7,999,392 | +0.33(+1.46%) |
Jul 25, 2005 | 21.98 | 22.59 | 21.94 | 22.32 | 7,148,911 | +0.25(+1.13%) |
Jul 22, 2005 | 21.49 | 22.38 | 21.46 | 22.07 | 15,629,371 | +1.05(+5.00%) |
Jul 21, 2005 | 21.67 | 21.72 | 20.84 | 21.02 | 12,648,300 | -0.86(-3.91%) |
Jul 20, 2005 | 21.42 | 21.88 | 21.32 | 21.88 | 7,874,864 | +0.17(+0.79%) |
Jul 19, 2005 | 21.51 | 21.74 | 21.18 | 21.71 | 5,212,433 | +0.30(+1.42%) |
Jul 18, 2005 | 21.52 | 21.52 | 21.32 | 21.40 | 6,296,371 | -0.19(-0.87%) |
Jul 15, 2005 | 21.78 | 21.80 | 21.40 | 21.59 | 6,212,278 | -0.13(-0.61%) |
Jul 14, 2005 | 21.96 | 21.99 | 21.55 | 21.72 | 8,008,589 | -0.07(-0.32%) |
Jul 13, 2005 | 21.73 | 21.94 | 21.57 | 21.79 | 4,838,663 | +0.16(+0.72%) |
Jul 12, 2005 | 21.64 | 21.82 | 21.46 | 21.64 | 5,611,567 | -0.05(-0.25%) |
Jul 11, 2005 | 21.52 | 21.80 | 21.40 | 21.69 | 9,165,083 | +0.31(+1.46%) |
Jul 08, 2005 | 20.76 | 21.40 | 20.70 | 21.38 | 9,842,369 | +0.56(+2.69%) |
Jul 07, 2005 | 20.44 | 20.87 | 20.38 | 20.82 | 9,588,105 | +0.22(+1.06%) |
Jul 06, 2005 | 19.94 | 20.83 | 19.89 | 20.60 | 12,539,515 | +0.61(+3.04%) |
Jul 05, 2005 | 19.72 | 20.20 | 19.66 | 19.99 | 6,374,217 | +0.16(+0.78%) |
Jul 01, 2005 | 19.97 | 20.02 | 19.64 | 19.84 | 3,808,115 | -0.02(-0.08%) |
Jun 30, 2005 | 19.89 | 20.08 | 19.80 | 19.85 | 6,376,215 | -0.02(-0.12%) |
Jun 29, 2005 | 20.01 | 20.02 | 19.68 | 19.88 | 5,789,467 | -0.08(-0.39%) |
Jun 28, 2005 | 20.05 | 20.17 | 19.90 | 19.95 | 7,183,263 | -0.02(-0.12%) |
Jun 27, 2005 | 20.27 | 20.43 | 19.81 | 19.98 | 8,458,097 | -0.31(-1.53%) |
Jun 24, 2005 | 20.44 | 20.49 | 20.18 | 20.29 | 8,929,569 | -0.12(-0.61%) |
Jun 23, 2005 | 20.76 | 20.90 | 20.40 | 20.41 | 18,000,668 | -0.32(-1.54%) |
Jun 22, 2005 | 20.75 | 20.91 | 20.63 | 20.73 | 9,295,393 | +0.03(+0.15%) |
Jun 21, 2005 | 20.46 | 20.75 | 20.40 | 20.70 | 7,304,250 | +0.17(+0.83%) |
Jun 20, 2005 | 20.51 | 20.79 | 20.44 | 20.53 | 6,720,991 | -0.10(-0.49%) |
Jun 17, 2005 | 20.97 | 21.01 | 20.52 | 20.63 | 7,683,774 | -0.12(-0.56%) |
Jun 16, 2005 | 20.57 | 20.94 | 20.49 | 20.75 | 8,755,082 | +0.20(+0.99%) |
Jun 15, 2005 | 20.73 | 20.78 | 20.22 | 20.55 | 14,193,780 | -0.07(-0.34%) |
Jun 14, 2005 | 20.94 | 21.10 | 20.52 | 20.62 | 6,170,154 | -0.31(-1.49%) |
Jun 13, 2005 | 20.86 | 21.22 | 20.80 | 20.93 | 7,286,089 | +0.07(+0.34%) |
Jun 10, 2005 | 21.36 | 21.43 | 20.80 | 20.86 | 9,585,896 | -0.66(-3.08%) |
Jun 09, 2005 | 21.03 | 21.54 | 20.84 | 21.52 | 15,156,047 | -0.34(-1.57%) |
Jun 08, 2005 | 21.88 | 22.04 | 21.67 | 21.86 | 9,203,139 | +0.19(+0.90%) |
Jun 07, 2005 | 22.10 | 22.52 | 21.64 | 21.67 | 8,283,971 | -0.37(-1.70%) |
Jun 06, 2005 | 21.96 | 22.13 | 21.81 | 22.04 | 5,130,854 | +0.07(+0.32%) |
Jun 03, 2005 | 22.47 | 22.53 | 21.96 | 21.97 | 5,224,492 | -0.45(-2.01%) |
Jun 02, 2005 | 21.87 | 22.44 | 21.81 | 22.42 | 6,955,664 | +0.51(+2.35%) |