Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.88 | 25.92 | 25.36 | 25.64 | 4,125,798 | -0.40(-1.52%) |
Apr 27, 2006 | 25.57 | 26.07 | 25.40 | 26.04 | 5,977,389 | +0.49(+1.93%) |
Apr 26, 2006 | 25.10 | 25.64 | 24.90 | 25.55 | 5,644,322 | +0.51(+2.02%) |
Apr 25, 2006 | 24.99 | 25.13 | 24.86 | 25.04 | 3,328,773 | +0.05(+0.19%) |
Apr 24, 2006 | 24.99 | 25.02 | 24.81 | 24.99 | 1,731,657 | -0.08(-0.30%) |
Apr 21, 2006 | 25.16 | 25.23 | 24.93 | 25.07 | 2,369,014 | -0.10(-0.41%) |
Apr 20, 2006 | 25.23 | 25.47 | 25.01 | 25.17 | 2,793,090 | +0.06(+0.25%) |
Apr 19, 2006 | 24.80 | 25.11 | 24.51 | 25.11 | 3,252,080 | +0.36(+1.47%) |
Apr 18, 2006 | 24.48 | 24.85 | 24.46 | 24.75 | 2,686,304 | +0.27(+1.12%) |
Apr 17, 2006 | 24.73 | 24.79 | 24.36 | 24.47 | 1,583,530 | -0.25(-1.02%) |
Apr 13, 2006 | 24.53 | 24.77 | 24.53 | 24.73 | 2,571,045 | +0.19(+0.78%) |
Apr 12, 2006 | 24.68 | 24.76 | 24.53 | 24.53 | 3,388,521 | -0.12(-0.50%) |
Apr 11, 2006 | 24.52 | 24.72 | 24.45 | 24.66 | 3,588,654 | +0.21(+0.87%) |
Apr 10, 2006 | 24.30 | 24.49 | 24.29 | 24.45 | 2,950,421 | +0.16(+0.65%) |
Apr 07, 2006 | 24.80 | 24.80 | 24.01 | 24.29 | 2,507,792 | -0.20(-0.81%) |
Apr 06, 2006 | 24.58 | 24.60 | 24.22 | 24.49 | 4,231,707 | -0.16(-0.64%) |
Apr 05, 2006 | 24.60 | 24.64 | 24.43 | 24.64 | 5,772,874 | +0.08(+0.33%) |
Apr 04, 2006 | 24.37 | 24.62 | 23.96 | 24.56 | 4,897,988 | +0.21(+0.84%) |
Apr 03, 2006 | 24.16 | 24.50 | 24.16 | 24.36 | 5,136,978 | +0.19(+0.79%) |
Mar 31, 2006 | 23.92 | 24.20 | 23.82 | 24.16 | 5,105,133 | +0.27(+1.15%) |
Mar 30, 2006 | 23.82 | 23.92 | 23.64 | 23.89 | 5,289,634 | +0.15(+0.63%) |
Mar 29, 2006 | 23.45 | 23.84 | 23.45 | 23.74 | 18,030,920 | +0.29(+1.26%) |
Mar 28, 2006 | 23.49 | 23.55 | 23.22 | 23.45 | 4,455,505 | +0.01(+0.03%) |
Mar 27, 2006 | 23.50 | 23.52 | 23.41 | 23.44 | 4,217,099 | -0.04(-0.17%) |
Mar 24, 2006 | 23.43 | 23.52 | 22.68 | 23.48 | 4,469,967 | +0.05(+0.20%) |
Mar 23, 2006 | 23.48 | 23.51 | 23.35 | 23.43 | 3,947,431 | -0.03(-0.12%) |
Mar 22, 2006 | 23.36 | 23.48 | 23.32 | 23.46 | 4,512,623 | +0.08(+0.32%) |
Mar 21, 2006 | 23.51 | 23.51 | 23.34 | 23.38 | 4,260,632 | -0.10(-0.44%) |
Mar 20, 2006 | 23.67 | 23.68 | 23.43 | 23.49 | 3,877,312 | -0.16(-0.67%) |
Mar 17, 2006 | 23.60 | 23.68 | 23.52 | 23.64 | 5,467,270 | -0.03(-0.14%) |
Mar 16, 2006 | 23.55 | 23.77 | 23.53 | 23.68 | 3,283,634 | +0.14(+0.61%) |
Mar 15, 2006 | 23.58 | 23.61 | 23.45 | 23.53 | 2,863,356 | -0.03(-0.15%) |
Mar 14, 2006 | 23.48 | 23.60 | 23.39 | 23.57 | 3,321,615 | +0.14(+0.58%) |
Mar 13, 2006 | 23.26 | 23.48 | 23.13 | 23.43 | 7,294,320 | +0.25(+1.06%) |
Mar 10, 2006 | 23.04 | 23.34 | 23.04 | 23.19 | 4,072,770 | +0.14(+0.59%) |
Mar 09, 2006 | 23.27 | 23.42 | 22.99 | 23.05 | 3,501,589 | -0.19(-0.82%) |
Mar 08, 2006 | 23.10 | 23.31 | 22.99 | 23.24 | 5,624,893 | +0.17(+0.74%) |
Mar 07, 2006 | 22.80 | 23.10 | 22.80 | 23.07 | 4,520,950 | +0.26(+1.14%) |
Mar 06, 2006 | 22.92 | 22.99 | 22.73 | 22.81 | 2,375,149 | -0.02(-0.09%) |
Mar 03, 2006 | 23.00 | 23.07 | 22.82 | 22.83 | 3,665,493 | -0.16(-0.71%) |
Mar 02, 2006 | 22.86 | 23.01 | 22.73 | 22.99 | 3,242,731 | -0.08(-0.33%) |
Mar 01, 2006 | 22.81 | 23.14 | 22.77 | 23.07 | 4,090,592 | +0.30(+1.32%) |
Feb 28, 2006 | 23.17 | 23.14 | 22.76 | 22.77 | 2,985,042 | -0.40(-1.74%) |
Feb 27, 2006 | 23.14 | 23.26 | 23.07 | 23.17 | 2,956,118 | -0.02(-0.09%) |
Feb 24, 2006 | 23.31 | 23.34 | 23.08 | 23.19 | 2,792,944 | -0.08(-0.35%) |
Feb 23, 2006 | 23.36 | 23.41 | 23.22 | 23.27 | 4,332,504 | -0.09(-0.38%) |
Feb 22, 2006 | 23.27 | 23.42 | 23.24 | 23.36 | 2,808,575 | +0.16(+0.68%) |
Feb 21, 2006 | 23.17 | 23.37 | 23.12 | 23.21 | 4,245,877 | +0.03(+0.15%) |
Feb 17, 2006 | 23.10 | 23.18 | 22.97 | 23.17 | 3,852,186 | +0.06(+0.27%) |
Feb 16, 2006 | 23.00 | 23.12 | 22.88 | 23.11 | 4,396,780 | +0.15(+0.66%) |
Feb 15, 2006 | 22.85 | 22.99 | 22.66 | 22.96 | 6,564,201 | +0.08(+0.33%) |
Feb 14, 2006 | 23.22 | 23.23 | 22.88 | 22.88 | 7,754,770 | +0.27(+1.18%) |
Feb 13, 2006 | 22.92 | 22.93 | 22.47 | 22.62 | 3,847,219 | -0.37(-1.61%) |
Feb 10, 2006 | 22.38 | 23.21 | 22.38 | 22.99 | 6,406,432 | +0.62(+2.79%) |
Feb 09, 2006 | 22.28 | 22.45 | 22.28 | 22.36 | 3,327,313 | +0.09(+0.40%) |
Feb 08, 2006 | 22.25 | 22.28 | 21.96 | 22.28 | 3,158,734 | +0.03(+0.12%) |
Feb 07, 2006 | 22.20 | 22.38 | 22.17 | 22.25 | 3,834,656 | +0.05(+0.25%) |
Feb 06, 2006 | 21.70 | 22.21 | 21.70 | 22.19 | 3,999,144 | +0.53(+2.43%) |
Feb 03, 2006 | 21.48 | 21.74 | 21.48 | 21.67 | 2,284,140 | +0.18(+0.83%) |
Feb 02, 2006 | 21.66 | 21.80 | 21.40 | 21.49 | 2,208,908 | -0.19(-0.88%) |
Feb 01, 2006 | 21.46 | 21.71 | 21.46 | 21.68 | 2,410,501 | +0.06(+0.28%) |
Jan 31, 2006 | 21.60 | 21.79 | 21.58 | 21.62 | 2,560,527 | +0.02(+0.10%) |
Jan 30, 2006 | 21.46 | 21.64 | 21.30 | 21.60 | 2,611,802 | -0.01(-0.03%) |
Jan 27, 2006 | 21.75 | 21.79 | 21.60 | 21.60 | 2,511,590 | -0.14(-0.63%) |
Jan 26, 2006 | 21.68 | 21.91 | 21.73 | 21.74 | 2,732,320 | +0.07(+0.32%) |
Jan 25, 2006 | 21.64 | 21.78 | 21.56 | 21.67 | 2,099,054 | +0.01(+0.03%) |
Jan 24, 2006 | 21.41 | 21.78 | 21.39 | 21.67 | 2,494,644 | +0.26(+1.22%) |
Jan 23, 2006 | 21.41 | 21.49 | 21.29 | 21.41 | 2,736,556 | +0.00(+0.00%) |
Jan 20, 2006 | 21.78 | 21.79 | 21.23 | 21.41 | 3,652,638 | -0.37(-1.70%) |
Jan 19, 2006 | 21.91 | 21.91 | 21.69 | 21.78 | 2,784,471 | -0.05(-0.25%) |
Jan 18, 2006 | 21.62 | 21.91 | 21.58 | 21.83 | 3,144,418 | +0.21(+0.95%) |
Jan 17, 2006 | 21.44 | 21.75 | 21.36 | 21.62 | 3,097,964 | -0.05(-0.22%) |
Jan 13, 2006 | 21.53 | 21.73 | 21.52 | 21.67 | 2,448,629 | +0.24(+1.12%) |
Jan 12, 2006 | 21.36 | 21.67 | 21.28 | 21.43 | 2,765,773 | +0.07(+0.32%) |
Jan 11, 2006 | 21.67 | 21.82 | 21.28 | 21.36 | 3,540,447 | -0.27(-1.23%) |
Jan 10, 2006 | 21.25 | 21.67 | 21.18 | 21.63 | 4,724,442 | +0.38(+1.80%) |
Jan 09, 2006 | 20.95 | 21.56 | 20.90 | 21.25 | 4,139,968 | +0.34(+1.64%) |
Jan 06, 2006 | 20.97 | 21.08 | 20.78 | 20.91 | 4,601,003 | +0.10(+0.49%) |
Jan 05, 2006 | 20.73 | 20.94 | 20.69 | 20.80 | 3,628,096 | +0.08(+0.40%) |
Jan 04, 2006 | 20.86 | 21.04 | 20.72 | 20.72 | 2,221,033 | -0.27(-1.30%) |
Jan 03, 2006 | 20.77 | 21.05 | 20.59 | 21.00 | 2,525,468 | +0.22(+1.05%) |
Dec 30, 2005 | 20.71 | 20.86 | 20.71 | 20.78 | 1,696,305 | -0.05(-0.23%) |
Dec 29, 2005 | 20.71 | 20.89 | 20.70 | 20.82 | 1,494,128 | -0.01(-0.03%) |
Dec 28, 2005 | 20.80 | 20.91 | 20.71 | 20.83 | 1,838,297 | -0.05(-0.26%) |
Dec 27, 2005 | 21.08 | 21.22 | 20.84 | 20.89 | 1,576,810 | -0.14(-0.65%) |
Dec 23, 2005 | 20.92 | 21.07 | 20.84 | 21.02 | 998,909 | +0.12(+0.56%) |
Dec 22, 2005 | 20.97 | 21.05 | 20.86 | 20.91 | 1,886,504 | -0.02(-0.10%) |
Dec 21, 2005 | 21.08 | 21.08 | 20.93 | 20.93 | 2,263,981 | -0.03(-0.13%) |
Dec 20, 2005 | 21.15 | 21.19 | 20.93 | 20.95 | 2,657,088 | -0.11(-0.52%) |
Dec 19, 2005 | 21.23 | 21.19 | 21.05 | 21.06 | 2,350,315 | -0.16(-0.77%) |
Dec 16, 2005 | 21.08 | 21.24 | 21.08 | 21.23 | 3,940,419 | +0.16(+0.75%) |
Dec 15, 2005 | 21.10 | 21.15 | 20.93 | 21.07 | 2,960,939 | -0.03(-0.13%) |
Dec 14, 2005 | 20.53 | 21.19 | 20.63 | 21.10 | 3,510,938 | +0.57(+2.77%) |
Dec 13, 2005 | 20.43 | 20.69 | 20.41 | 20.53 | 3,225,347 | +0.07(+0.33%) |
Dec 12, 2005 | 20.53 | 20.63 | 20.32 | 20.46 | 2,094,087 | -0.06(-0.30%) |
Dec 09, 2005 | 20.48 | 20.61 | 20.36 | 20.52 | 2,194,884 | +0.12(+0.57%) |
Dec 08, 2005 | 20.67 | 20.71 | 20.31 | 20.41 | 1,816,823 | -0.21(-1.03%) |
Dec 07, 2005 | 20.78 | 20.82 | 20.58 | 20.62 | 1,645,615 | -0.15(-0.73%) |
Dec 06, 2005 | 20.66 | 20.86 | 20.48 | 20.77 | 2,097,447 | +0.27(+1.30%) |
Dec 05, 2005 | 20.69 | 20.69 | 20.39 | 20.50 | 2,196,199 | -0.35(-1.67%) |
Dec 02, 2005 | 20.71 | 20.91 | 20.68 | 20.85 | 1,913,822 | +0.05(+0.23%) |
Dec 01, 2005 | 20.65 | 20.88 | 20.54 | 20.80 | 3,603,116 | +0.33(+1.60%) |
Nov 30, 2005 | 20.63 | 20.72 | 20.47 | 20.47 | 2,215,774 | -0.18(-0.89%) |
Nov 29, 2005 | 20.74 | 20.76 | 20.65 | 20.66 | 1,926,969 | -0.01(-0.07%) |
Nov 28, 2005 | 20.91 | 20.95 | 20.67 | 20.67 | 3,616,263 | -0.14(-0.66%) |
Nov 25, 2005 | 20.74 | 20.88 | 20.71 | 20.81 | 778,471 | +0.00(+0.00%) |
Nov 23, 2005 | 20.91 | 20.96 | 20.78 | 20.81 | 2,650,222 | -0.07(-0.33%) |
Nov 22, 2005 | 20.95 | 21.02 | 20.78 | 20.88 | 4,055,824 | -0.17(-0.81%) |
Nov 21, 2005 | 20.84 | 21.08 | 20.84 | 21.05 | 1,848,669 | +0.14(+0.65%) |
Nov 18, 2005 | 21.13 | 21.13 | 20.80 | 20.91 | 3,724,948 | -0.08(-0.39%) |
Nov 17, 2005 | 20.98 | 21.04 | 20.84 | 21.00 | 2,600,262 | +0.12(+0.56%) |
Nov 16, 2005 | 20.93 | 21.02 | 20.82 | 20.88 | 2,606,543 | -0.06(-0.29%) |
Nov 15, 2005 | 20.97 | 21.05 | 20.90 | 20.94 | 1,793,450 | -0.01(-0.07%) |
Nov 14, 2005 | 20.80 | 21.04 | 20.74 | 20.95 | 1,961,006 | +0.10(+0.49%) |
Nov 11, 2005 | 20.71 | 20.87 | 20.67 | 20.85 | 1,193,052 | +0.14(+0.69%) |
Nov 10, 2005 | 20.65 | 20.77 | 20.57 | 20.71 | 1,980,581 | +0.07(+0.33%) |
Nov 09, 2005 | 20.56 | 20.70 | 20.47 | 20.64 | 2,379,240 | +0.08(+0.40%) |
Nov 08, 2005 | 20.43 | 20.63 | 20.43 | 20.56 | 3,092,413 | -0.03(-0.13%) |
Nov 07, 2005 | 20.44 | 20.62 | 20.39 | 20.58 | 1,800,170 | +0.15(+0.74%) |
Nov 04, 2005 | 20.37 | 20.70 | 20.35 | 20.43 | 2,213,144 | +0.10(+0.51%) |
Nov 03, 2005 | 20.57 | 20.70 | 20.26 | 20.33 | 2,986,065 | -0.24(-1.16%) |
Nov 02, 2005 | 19.99 | 20.64 | 19.95 | 20.57 | 3,997,099 | +0.51(+2.52%) |
Nov 01, 2005 | 20.27 | 20.37 | 19.85 | 20.06 | 7,948,475 | -0.14(-0.68%) |
Oct 31, 2005 | 20.54 | 20.54 | 20.13 | 20.20 | 6,259,912 | -0.31(-1.50%) |
Oct 28, 2005 | 19.89 | 20.52 | 19.51 | 20.51 | 7,027,281 | +1.01(+5.20%) |
Oct 27, 2005 | 18.89 | 19.91 | 18.89 | 19.50 | 6,454,932 | +0.64(+3.38%) |
Oct 26, 2005 | 18.62 | 19.17 | 18.48 | 18.86 | 5,248,731 | -0.13(-0.68%) |
Oct 25, 2005 | 19.09 | 19.23 | 18.97 | 18.99 | 3,395,533 | -0.18(-0.96%) |
Oct 24, 2005 | 18.86 | 19.18 | 18.83 | 19.17 | 2,351,776 | +0.38(+2.04%) |
Oct 21, 2005 | 18.63 | 18.82 | 18.59 | 18.79 | 2,638,389 | +0.25(+1.33%) |
Oct 20, 2005 | 18.76 | 18.82 | 18.48 | 18.54 | 1,915,283 | -0.18(-0.95%) |
Oct 19, 2005 | 18.59 | 18.74 | 18.46 | 18.72 | 2,571,922 | +0.03(+0.18%) |
Oct 18, 2005 | 18.75 | 18.76 | 18.66 | 18.69 | 1,872,627 | -0.05(-0.26%) |
Oct 17, 2005 | 18.61 | 18.82 | 18.61 | 18.74 | 2,007,022 | +0.04(+0.22%) |
Oct 14, 2005 | 18.65 | 18.76 | 18.57 | 18.70 | 2,482,227 | +0.03(+0.18%) |
Oct 13, 2005 | 18.61 | 18.76 | 18.45 | 18.66 | 3,388,229 | +0.01(+0.04%) |
Oct 12, 2005 | 18.75 | 18.83 | 18.48 | 18.65 | 2,273,914 | -0.01(-0.04%) |
Oct 11, 2005 | 18.77 | 18.87 | 18.63 | 18.66 | 3,155,228 | -0.14(-0.76%) |
Oct 10, 2005 | 18.96 | 19.00 | 18.80 | 18.80 | 1,842,972 | -0.25(-1.29%) |
Oct 07, 2005 | 19.19 | 19.24 | 18.97 | 19.05 | 2,299,040 | -0.16(-0.86%) |
Oct 06, 2005 | 19.23 | 19.42 | 19.14 | 19.22 | 3,061,881 | -0.08(-0.43%) |
Oct 05, 2005 | 19.51 | 19.65 | 19.30 | 19.30 | 2,526,344 | -0.29(-1.50%) |
Oct 04, 2005 | 19.60 | 19.95 | 19.51 | 19.59 | 4,105,054 | -0.12(-0.59%) |
Oct 03, 2005 | 19.58 | 19.84 | 19.61 | 19.71 | 4,375,890 | +0.12(+0.63%) |
Sep 30, 2005 | 19.44 | 19.63 | 19.41 | 19.58 | 2,303,131 | +0.14(+0.74%) |
Sep 29, 2005 | 19.28 | 19.49 | 19.24 | 19.44 | 2,565,348 | +0.08(+0.42%) |
Sep 28, 2005 | 19.35 | 19.48 | 19.25 | 19.36 | 2,967,512 | +0.01(+0.07%) |
Sep 27, 2005 | 19.29 | 19.43 | 19.20 | 19.35 | 1,861,963 | +0.09(+0.46%) |
Sep 26, 2005 | 19.34 | 19.51 | 19.22 | 19.26 | 2,288,523 | +0.04(+0.21%) |
Sep 23, 2005 | 19.22 | 19.32 | 19.08 | 19.22 | 2,741,669 | -0.02(-0.11%) |
Sep 22, 2005 | 18.63 | 19.32 | 18.56 | 19.24 | 4,234,775 | +0.62(+3.31%) |
Sep 21, 2005 | 18.72 | 18.75 | 18.52 | 18.62 | 3,480,845 | -0.10(-0.55%) |
Sep 20, 2005 | 18.86 | 18.98 | 18.59 | 18.72 | 3,657,750 | -0.15(-0.80%) |
Sep 19, 2005 | 19.29 | 19.29 | 18.79 | 18.87 | 2,557,460 | -0.43(-2.23%) |
Sep 16, 2005 | 19.35 | 19.37 | 19.17 | 19.30 | 2,865,839 | -0.01(-0.07%) |
Sep 15, 2005 | 19.36 | 19.37 | 19.10 | 19.32 | 1,697,912 | +0.04(+0.21%) |
Sep 14, 2005 | 19.48 | 19.51 | 19.18 | 19.28 | 2,907,765 | -0.14(-0.74%) |
Sep 13, 2005 | 19.47 | 19.63 | 19.28 | 19.42 | 2,895,786 | -0.03(-0.18%) |
Sep 12, 2005 | 19.57 | 19.57 | 19.41 | 19.45 | 2,526,052 | -0.03(-0.14%) |
Sep 09, 2005 | 19.52 | 19.56 | 19.38 | 19.48 | 2,941,948 | +0.04(+0.21%) |
Sep 08, 2005 | 19.41 | 19.52 | 19.38 | 19.44 | 4,898,280 | +0.06(+0.32%) |
Sep 07, 2005 | 19.36 | 19.39 | 19.19 | 19.38 | 3,869,716 | +0.16(+0.82%) |
Sep 06, 2005 | 19.14 | 19.39 | 19.14 | 19.22 | 2,371,497 | +0.27(+1.41%) |
Sep 02, 2005 | 19.15 | 19.26 | 18.92 | 18.96 | 2,290,276 | -0.06(-0.32%) |
Sep 01, 2005 | 18.78 | 19.05 | 18.68 | 19.02 | 3,140,474 | +0.24(+1.28%) |
Aug 31, 2005 | 18.52 | 18.81 | 18.38 | 18.78 | 3,473,979 | +0.27(+1.44%) |
Aug 30, 2005 | 18.61 | 18.63 | 18.35 | 18.51 | 4,005,572 | -0.24(-1.28%) |
Aug 29, 2005 | 18.76 | 18.87 | 18.66 | 18.75 | 2,946,038 | -0.01(-0.07%) |
Aug 26, 2005 | 18.79 | 18.89 | 18.65 | 18.76 | 2,243,675 | -0.06(-0.33%) |
Aug 25, 2005 | 18.87 | 18.87 | 18.72 | 18.82 | 3,261,576 | +0.09(+0.48%) |
Aug 24, 2005 | 18.79 | 18.80 | 18.62 | 18.74 | 3,555,639 | -0.05(-0.29%) |
Aug 23, 2005 | 18.93 | 19.00 | 18.77 | 18.79 | 4,248,215 | -0.25(-1.29%) |
Aug 22, 2005 | 19.06 | 19.16 | 18.84 | 19.04 | 3,075,613 | +0.06(+0.32%) |
Aug 19, 2005 | 18.93 | 19.01 | 18.89 | 18.98 | 4,346,382 | +0.12(+0.62%) |
Aug 18, 2005 | 18.89 | 18.99 | 18.78 | 18.86 | 4,209,795 | +0.01(+0.07%) |
Aug 17, 2005 | 18.86 | 18.93 | 18.77 | 18.85 | 2,438,257 | +0.02(+0.11%) |
Aug 16, 2005 | 18.96 | 18.97 | 18.74 | 18.82 | 4,172,398 | -0.10(-0.54%) |
Aug 15, 2005 | 18.69 | 18.98 | 18.63 | 18.93 | 4,208,772 | +0.30(+1.62%) |
Aug 12, 2005 | 18.69 | 18.72 | 18.46 | 18.63 | 4,979,794 | -0.10(-0.55%) |
Aug 11, 2005 | 18.62 | 18.79 | 18.50 | 18.73 | 5,583,698 | -0.05(-0.29%) |
Aug 10, 2005 | 19.13 | 19.17 | 18.73 | 18.78 | 3,277,499 | -0.21(-1.12%) |
Aug 09, 2005 | 18.93 | 19.13 | 18.87 | 19.00 | 3,494,577 | +0.10(+0.54%) |
Aug 08, 2005 | 19.03 | 19.09 | 18.84 | 18.89 | 3,058,229 | -0.02(-0.11%) |
Aug 05, 2005 | 18.96 | 19.03 | 18.90 | 18.91 | 2,378,071 | -0.12(-0.61%) |
Aug 04, 2005 | 19.08 | 19.13 | 19.00 | 19.03 | 3,379,318 | -0.10(-0.50%) |
Aug 03, 2005 | 19.30 | 19.32 | 19.11 | 19.13 | 9,290,678 | -0.21(-1.10%) |
Aug 02, 2005 | 19.47 | 19.61 | 19.31 | 19.34 | 6,203,524 | +0.05(+0.25%) |
Aug 01, 2005 | 19.25 | 19.39 | 19.24 | 19.29 | 3,848,680 | +0.04(+0.21%) |
Jul 29, 2005 | 19.34 | 19.39 | 19.14 | 19.25 | 7,362,978 | +0.41(+2.18%) |
Jul 28, 2005 | 19.78 | 19.80 | 18.72 | 18.84 | 11,469,932 | -1.38(-6.81%) |
Jul 27, 2005 | 20.19 | 20.37 | 20.10 | 20.21 | 3,044,205 | +0.40(+2.00%) |
Jul 26, 2005 | 19.86 | 19.92 | 19.73 | 19.82 | 2,922,665 | -0.10(-0.48%) |
Jul 25, 2005 | 20.09 | 20.13 | 19.87 | 19.91 | 2,900,607 | -0.18(-0.89%) |
Jul 22, 2005 | 19.76 | 20.09 | 19.73 | 20.09 | 2,714,352 | +0.36(+1.80%) |
Jul 21, 2005 | 19.76 | 19.86 | 19.67 | 19.74 | 3,252,665 | -0.01(-0.07%) |
Jul 20, 2005 | 19.74 | 19.82 | 19.56 | 19.75 | 2,710,846 | -0.03(-0.14%) |
Jul 19, 2005 | 19.82 | 20.02 | 19.25 | 19.78 | 7,170,588 | +0.64(+3.36%) |
Jul 18, 2005 | 19.09 | 19.24 | 19.01 | 19.13 | 3,898,786 | +0.10(+0.54%) |
Jul 15, 2005 | 19.03 | 19.10 | 18.96 | 19.03 | 4,411,973 | +0.02(+0.11%) |
Jul 14, 2005 | 19.13 | 19.17 | 18.98 | 19.01 | 5,867,827 | -0.10(-0.54%) |
Jul 13, 2005 | 19.17 | 19.22 | 19.10 | 19.11 | 2,738,017 | -0.05(-0.25%) |
Jul 12, 2005 | 19.17 | 19.19 | 19.09 | 19.16 | 2,537,446 | +0.01(+0.04%) |
Jul 11, 2005 | 19.24 | 19.30 | 19.11 | 19.15 | 2,925,441 | -0.08(-0.43%) |
Jul 08, 2005 | 19.26 | 19.34 | 19.18 | 19.24 | 2,910,832 | +0.03(+0.18%) |
Jul 07, 2005 | 19.10 | 19.26 | 18.96 | 19.20 | 2,667,460 | -0.14(-0.71%) |
Jul 06, 2005 | 19.51 | 19.53 | 19.31 | 19.34 | 2,516,995 | -0.17(-0.88%) |
Jul 05, 2005 | 19.42 | 19.65 | 19.37 | 19.51 | 2,620,275 | +0.03(+0.18%) |
Jul 01, 2005 | 19.47 | 19.76 | 19.41 | 19.48 | 1,551,976 | +0.08(+0.39%) |
Jun 30, 2005 | 19.54 | 19.65 | 19.37 | 19.40 | 2,068,815 | -0.07(-0.35%) |
Jun 29, 2005 | 19.73 | 19.73 | 19.41 | 19.47 | 1,974,008 | -0.24(-1.22%) |
Jun 28, 2005 | 19.42 | 19.71 | 19.37 | 19.71 | 2,297,580 | +0.32(+1.66%) |
Jun 27, 2005 | 19.21 | 19.47 | 19.11 | 19.39 | 2,642,918 | +0.24(+1.25%) |
Jun 24, 2005 | 19.38 | 19.43 | 19.14 | 19.15 | 3,127,034 | -0.22(-1.13%) |
Jun 23, 2005 | 19.56 | 19.58 | 19.30 | 19.37 | 2,614,870 | -0.15(-0.77%) |
Jun 22, 2005 | 19.85 | 19.89 | 19.48 | 19.52 | 1,658,324 | -0.09(-0.45%) |
Jun 21, 2005 | 19.78 | 19.82 | 19.58 | 19.61 | 1,651,458 | -0.18(-0.90%) |
Jun 20, 2005 | 19.89 | 19.91 | 19.69 | 19.78 | 2,088,682 | -0.17(-0.86%) |
Jun 17, 2005 | 20.17 | 20.17 | 19.92 | 19.95 | 3,067,579 | -0.02(-0.10%) |
Jun 16, 2005 | 19.92 | 20.02 | 19.82 | 19.98 | 1,368,351 | +0.02(+0.10%) |
Jun 15, 2005 | 20.13 | 20.15 | 19.89 | 19.95 | 1,400,197 | -0.16(-0.78%) |
Jun 14, 2005 | 19.99 | 20.19 | 19.85 | 20.11 | 1,497,780 | +0.14(+0.72%) |
Jun 13, 2005 | 19.80 | 20.06 | 19.78 | 19.97 | 1,305,682 | +0.10(+0.52%) |
Jun 10, 2005 | 19.95 | 20.01 | 19.77 | 19.87 | 1,599,453 | -0.08(-0.41%) |
Jun 09, 2005 | 19.98 | 20.06 | 19.82 | 19.95 | 2,444,100 | -0.01(-0.03%) |
Jun 08, 2005 | 20.02 | 20.10 | 19.89 | 19.95 | 3,227,246 | -0.02(-0.10%) |
Jun 07, 2005 | 20.24 | 20.26 | 19.97 | 19.98 | 2,507,938 | -0.26(-1.29%) |
Jun 06, 2005 | 20.33 | 20.35 | 20.15 | 20.24 | 1,385,297 | -0.09(-0.44%) |
Jun 03, 2005 | 20.28 | 20.37 | 20.19 | 20.32 | 1,385,735 | +0.08(+0.37%) |
Jun 02, 2005 | 20.28 | 20.30 | 20.16 | 20.25 | 2,308,098 | -0.02(-0.10%) |
Jun 01, 2005 | 20.08 | 20.33 | 19.96 | 20.27 | 2,919,890 | +0.08(+0.41%) |
May 31, 2005 | 20.28 | 20.30 | 20.00 | 20.19 | 3,938,228 | -0.09(-0.44%) |
May 27, 2005 | 20.13 | 20.28 | 20.06 | 20.28 | 2,203,649 | +0.06(+0.30%) |
May 26, 2005 | 20.06 | 20.30 | 20.02 | 20.21 | 1,938,217 | +0.25(+1.27%) |
May 25, 2005 | 19.99 | 20.07 | 19.79 | 19.96 | 2,419,850 | -0.11(-0.55%) |
May 24, 2005 | 20.18 | 20.18 | 20.03 | 20.07 | 1,545,110 | -0.10(-0.51%) |
May 23, 2005 | 20.16 | 20.23 | 20.05 | 20.17 | 1,788,775 | +0.02(+0.10%) |
May 20, 2005 | 20.19 | 20.22 | 20.06 | 20.15 | 1,434,672 | +0.03(+0.14%) |
May 19, 2005 | 20.19 | 20.26 | 20.04 | 20.13 | 1,296,040 | -0.06(-0.31%) |
May 18, 2005 | 19.80 | 20.24 | 19.80 | 20.19 | 1,845,017 | +0.39(+1.97%) |
May 17, 2005 | 19.82 | 19.84 | 19.63 | 19.80 | 2,876,649 | -0.11(-0.55%) |
May 16, 2005 | 19.82 | 19.93 | 19.76 | 19.91 | 1,689,878 | +0.08(+0.41%) |
May 13, 2005 | 19.95 | 19.95 | 19.65 | 19.82 | 2,449,651 | -0.03(-0.14%) |
May 12, 2005 | 20.06 | 20.13 | 19.78 | 19.85 | 2,762,267 | -0.16(-0.79%) |
May 11, 2005 | 19.90 | 20.02 | 19.80 | 20.01 | 2,086,783 | +0.12(+0.59%) |
May 10, 2005 | 19.89 | 19.98 | 19.83 | 19.89 | 2,131,338 | -0.14(-0.68%) |
May 09, 2005 | 19.95 | 20.03 | 19.87 | 20.03 | 1,715,296 | +0.04(+0.21%) |
May 06, 2005 | 20.14 | 20.19 | 19.94 | 19.99 | 2,276,836 | -0.03(-0.17%) |
May 05, 2005 | 20.13 | 20.23 | 20.02 | 20.02 | 3,668,999 | -0.06(-0.31%) |
May 04, 2005 | 19.71 | 20.16 | 19.65 | 20.08 | 3,050,195 | +0.37(+1.88%) |
May 03, 2005 | 19.45 | 19.89 | 19.37 | 19.71 | 2,976,716 | +0.27(+1.41%) |