Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.67 | 20.85 | 20.60 | 20.60 | 82,064,024 | -0.02(-0.07%) |
Mar 30, 2006 | 20.46 | 20.74 | 20.44 | 20.61 | 72,136,720 | +0.16(+0.78%) |
Mar 29, 2006 | 20.40 | 20.59 | 20.38 | 20.46 | 70,205,880 | +0.09(+0.45%) |
Mar 28, 2006 | 20.45 | 20.60 | 20.30 | 20.36 | 77,299,464 | -0.08(-0.41%) |
Mar 27, 2006 | 20.45 | 20.67 | 20.44 | 20.45 | 79,132,984 | +0.00(+0.00%) |
Mar 24, 2006 | 20.22 | 20.60 | 20.15 | 20.45 | 91,357,152 | +0.12(+0.60%) |
Mar 23, 2006 | 20.50 | 20.52 | 20.18 | 20.33 | 97,474,352 | -0.23(-1.11%) |
Mar 22, 2006 | 20.50 | 20.82 | 20.29 | 20.55 | 192,887,840 | -0.45(-2.13%) |
Mar 21, 2006 | 21.17 | 21.36 | 20.96 | 21.00 | 95,885,680 | -0.11(-0.54%) |
Mar 20, 2006 | 20.44 | 21.19 | 20.95 | 21.11 | 88,624,248 | +0.30(+1.42%) |
Mar 17, 2006 | 20.73 | 20.94 | 20.65 | 20.82 | 159,320,800 | +0.17(+0.84%) |
Mar 16, 2006 | 20.70 | 20.80 | 20.61 | 20.65 | 97,473,728 | -0.07(-0.33%) |
Mar 15, 2006 | 20.59 | 20.78 | 20.45 | 20.71 | 75,498,072 | +0.10(+0.48%) |
Mar 14, 2006 | 20.47 | 20.73 | 20.43 | 20.61 | 52,833,092 | +0.09(+0.44%) |
Mar 13, 2006 | 20.58 | 20.66 | 20.40 | 20.52 | 53,288,344 | -0.05(-0.22%) |
Mar 10, 2006 | 20.49 | 20.61 | 20.35 | 20.57 | 54,550,472 | +0.13(+0.63%) |
Mar 09, 2006 | 20.65 | 20.76 | 20.44 | 20.44 | 59,944,824 | -0.19(-0.92%) |
Mar 08, 2006 | 20.43 | 20.82 | 20.42 | 20.63 | 76,014,392 | +0.14(+0.70%) |
Mar 07, 2006 | 20.36 | 20.52 | 20.30 | 20.49 | 68,200,032 | +0.10(+0.48%) |
Mar 06, 2006 | 20.38 | 20.55 | 20.31 | 20.39 | 59,438,888 | +0.00(+0.00%) |
Mar 03, 2006 | 20.30 | 20.56 | 20.24 | 20.39 | 59,749,412 | -0.03(-0.15%) |
Mar 02, 2006 | 20.46 | 20.52 | 20.36 | 20.42 | 55,280,376 | -0.13(-0.63%) |
Mar 01, 2006 | 20.43 | 20.59 | 20.40 | 20.55 | 70,098,024 | +0.20(+1.00%) |
Feb 28, 2006 | 20.48 | 20.67 | 20.34 | 20.34 | 85,905,856 | -0.14(-0.67%) |
Feb 27, 2006 | 20.25 | 20.64 | 20.19 | 20.48 | 67,821,048 | +0.32(+1.58%) |
Feb 24, 2006 | 20.13 | 20.24 | 20.08 | 20.16 | 59,117,468 | -0.02(-0.11%) |
Feb 23, 2006 | 20.24 | 20.36 | 20.09 | 20.18 | 62,568,108 | -0.05(-0.22%) |
Feb 22, 2006 | 20.08 | 20.33 | 20.04 | 20.23 | 56,858,248 | +0.14(+0.68%) |
Feb 21, 2006 | 20.23 | 20.23 | 19.94 | 20.09 | 66,330,292 | -0.12(-0.60%) |
Feb 17, 2006 | 20.24 | 20.30 | 20.11 | 20.21 | 54,825,432 | -0.08(-0.41%) |
Feb 16, 2006 | 20.33 | 20.37 | 20.12 | 20.30 | 65,396,164 | -0.05(-0.26%) |
Feb 15, 2006 | 20.14 | 20.39 | 20.06 | 20.35 | 82,964,688 | +0.17(+0.86%) |
Feb 14, 2006 | 19.99 | 20.20 | 19.95 | 20.18 | 77,185,072 | +0.20(+0.99%) |
Feb 13, 2006 | 20.16 | 20.21 | 19.94 | 19.98 | 61,695,068 | -0.23(-1.12%) |
Feb 10, 2006 | 20.15 | 20.36 | 20.07 | 20.21 | 68,852,816 | +0.02(+0.11%) |
Feb 09, 2006 | 20.41 | 20.46 | 20.18 | 20.18 | 69,824,656 | -0.19(-0.93%) |
Feb 08, 2006 | 20.45 | 20.50 | 20.22 | 20.37 | 68,417,144 | -0.02(-0.11%) |
Feb 07, 2006 | 20.40 | 20.55 | 20.30 | 20.40 | 95,325,216 | -0.17(-0.85%) |
Feb 06, 2006 | 20.83 | 20.85 | 20.51 | 20.57 | 79,483,576 | -0.28(-1.34%) |
Feb 03, 2006 | 20.80 | 20.97 | 20.70 | 20.85 | 99,097,088 | -0.11(-0.51%) |
Feb 02, 2006 | 21.18 | 21.19 | 20.86 | 20.96 | 72,746,032 | -0.27(-1.28%) |
Feb 01, 2006 | 21.17 | 21.25 | 21.02 | 21.23 | 90,398,592 | -0.08(-0.39%) |
Jan 31, 2006 | 21.13 | 21.49 | 21.10 | 21.31 | 125,276,880 | +0.11(+0.54%) |
Jan 30, 2006 | 21.06 | 21.33 | 21.03 | 21.20 | 137,372,096 | +0.16(+0.76%) |
Jan 27, 2006 | 20.61 | 21.16 | 20.58 | 21.04 | 177,689,792 | +0.98(+4.87%) |
Jan 26, 2006 | 20.11 | 20.23 | 19.92 | 20.06 | 91,825,512 | +0.08(+0.38%) |
Jan 25, 2006 | 19.99 | 20.12 | 19.86 | 19.99 | 78,028,688 | +0.09(+0.46%) |
Jan 24, 2006 | 19.94 | 20.02 | 19.85 | 19.90 | 83,271,248 | -0.05(-0.27%) |
Jan 23, 2006 | 20.05 | 20.08 | 19.91 | 19.95 | 63,304,676 | -0.05(-0.23%) |
Jan 20, 2006 | 20.43 | 20.45 | 19.88 | 19.99 | 104,643,904 | -0.46(-2.26%) |
Jan 19, 2006 | 20.34 | 20.62 | 20.33 | 20.46 | 79,754,880 | +0.14(+0.71%) |
Jan 18, 2006 | 20.24 | 20.43 | 20.21 | 20.31 | 69,341,000 | -0.12(-0.59%) |
Jan 17, 2006 | 20.36 | 20.58 | 20.36 | 20.43 | 77,368,432 | -0.15(-0.74%) |
Jan 13, 2006 | 20.46 | 20.63 | 20.45 | 20.58 | 54,749,820 | +0.04(+0.18%) |
Jan 12, 2006 | 20.63 | 20.64 | 20.42 | 20.55 | 60,754,148 | -0.11(-0.55%) |
Jan 11, 2006 | 20.45 | 20.74 | 20.36 | 20.66 | 92,623,448 | +0.22(+1.07%) |
Jan 10, 2006 | 20.18 | 20.46 | 20.13 | 20.44 | 85,755,704 | +0.11(+0.52%) |
Jan 09, 2006 | 20.39 | 20.49 | 20.26 | 20.33 | 73,475,072 | -0.04(-0.19%) |
Jan 06, 2006 | 20.35 | 20.44 | 20.05 | 20.37 | 133,361,568 | -0.06(-0.30%) |
Jan 05, 2006 | 20.39 | 20.54 | 20.37 | 20.43 | 63,727,280 | +0.02(+0.07%) |
Jan 04, 2006 | 20.27 | 20.50 | 20.27 | 20.42 | 76,579,728 | +0.10(+0.48%) |
Jan 03, 2006 | 19.87 | 20.44 | 19.76 | 20.32 | 105,636,848 | +0.52(+2.64%) |
Dec 30, 2005 | 19.80 | 19.92 | 19.76 | 19.80 | 64,783,260 | -0.09(-0.46%) |
Dec 29, 2005 | 19.98 | 20.06 | 19.88 | 19.89 | 45,564,996 | -0.09(-0.45%) |
Dec 28, 2005 | 20.07 | 20.18 | 19.95 | 19.98 | 49,193,016 | -0.05(-0.26%) |
Dec 27, 2005 | 20.20 | 20.33 | 20.02 | 20.03 | 49,959,136 | -0.14(-0.68%) |
Dec 23, 2005 | 20.08 | 20.19 | 20.02 | 20.17 | 40,537,112 | +0.04(+0.19%) |
Dec 22, 2005 | 20.22 | 20.27 | 20.00 | 20.13 | 120,567,224 | -0.11(-0.52%) |
Dec 21, 2005 | 20.34 | 20.37 | 20.22 | 20.24 | 96,623,368 | -0.10(-0.48%) |
Dec 20, 2005 | 20.26 | 20.35 | 20.19 | 20.33 | 83,164,192 | +0.02(+0.11%) |
Dec 19, 2005 | 20.36 | 20.34 | 20.18 | 20.31 | 90,728,224 | -0.05(-0.26%) |
Dec 16, 2005 | 20.34 | 20.50 | 20.30 | 20.36 | 116,856,544 | -0.02(-0.07%) |
Dec 15, 2005 | 20.51 | 20.52 | 20.30 | 20.38 | 104,386,720 | -0.13(-0.63%) |
Dec 14, 2005 | 20.44 | 20.62 | 20.33 | 20.51 | 85,946,984 | -0.03(-0.15%) |
Dec 13, 2005 | 20.66 | 20.77 | 20.44 | 20.54 | 137,747,984 | -0.24(-1.17%) |
Dec 12, 2005 | 20.98 | 21.01 | 20.69 | 20.78 | 84,216,824 | -0.20(-0.94%) |
Dec 09, 2005 | 20.98 | 21.07 | 20.93 | 20.98 | 64,044,300 | +0.02(+0.07%) |
Dec 08, 2005 | 20.98 | 21.05 | 20.89 | 20.96 | 84,427,504 | -0.05(-0.22%) |
Dec 07, 2005 | 20.95 | 21.01 | 20.86 | 21.01 | 73,396,504 | +0.05(+0.22%) |
Dec 06, 2005 | 21.12 | 21.14 | 20.96 | 20.96 | 87,031,248 | -0.12(-0.57%) |
Dec 05, 2005 | 21.14 | 21.21 | 20.98 | 21.08 | 62,765,468 | -0.12(-0.57%) |
Dec 02, 2005 | 21.06 | 21.27 | 21.04 | 21.21 | 55,899,628 | +0.09(+0.43%) |
Dec 01, 2005 | 20.99 | 21.27 | 20.99 | 21.11 | 80,568,256 | +0.16(+0.76%) |
Nov 30, 2005 | 20.96 | 21.02 | 20.92 | 20.96 | 73,773,512 | +0.00(+0.00%) |
Nov 29, 2005 | 21.02 | 21.04 | 20.89 | 20.96 | 81,286,824 | -0.05(-0.25%) |
Nov 28, 2005 | 21.04 | 21.09 | 20.84 | 21.01 | 75,969,304 | -0.01(-0.04%) |
Nov 25, 2005 | 21.05 | 21.15 | 20.79 | 21.02 | 58,228,252 | -0.12(-0.57%) |
Nov 23, 2005 | 21.13 | 21.27 | 21.00 | 21.14 | 93,170,616 | +0.01(+0.04%) |
Nov 22, 2005 | 21.24 | 21.26 | 21.09 | 21.13 | 137,759,888 | -0.19(-0.89%) |
Nov 21, 2005 | 21.25 | 21.38 | 20.82 | 21.32 | 86,418,560 | +0.07(+0.32%) |
Nov 18, 2005 | 21.39 | 21.39 | 21.12 | 21.25 | 99,632,776 | +0.08(+0.36%) |
Nov 17, 2005 | 21.08 | 21.20 | 21.02 | 21.18 | 120,658,848 | +0.17(+0.83%) |
Nov 16, 2005 | 20.80 | 21.11 | 20.77 | 21.00 | 113,233,208 | +0.18(+0.87%) |
Nov 15, 2005 | 20.69 | 20.85 | 20.63 | 20.82 | 85,964,456 | +0.11(+0.55%) |
Nov 14, 2005 | 20.71 | 20.77 | 20.59 | 20.71 | 88,697,896 | +0.05(+0.26%) |
Nov 11, 2005 | 20.55 | 20.74 | 20.54 | 20.65 | 68,613,608 | +0.14(+0.70%) |
Nov 10, 2005 | 20.40 | 20.55 | 20.17 | 20.51 | 96,840,976 | +0.10(+0.48%) |
Nov 09, 2005 | 20.43 | 20.55 | 20.40 | 20.41 | 78,537,072 | -0.07(-0.33%) |
Nov 08, 2005 | 20.39 | 20.58 | 20.27 | 20.48 | 79,374,744 | +0.03(+0.15%) |
Nov 07, 2005 | 20.23 | 20.50 | 20.21 | 20.45 | 101,844,720 | +0.27(+1.31%) |
Nov 04, 2005 | 20.08 | 20.22 | 20.02 | 20.18 | 75,903,768 | +0.17(+0.83%) |
Nov 03, 2005 | 20.14 | 20.17 | 19.87 | 20.02 | 96,980,816 | -0.02(-0.08%) |
Nov 02, 2005 | 19.63 | 20.06 | 19.63 | 20.03 | 99,632,408 | +0.38(+1.93%) |
Nov 01, 2005 | 19.39 | 19.76 | 19.39 | 19.65 | 94,374,976 | +0.20(+1.01%) |
Oct 31, 2005 | 19.39 | 19.53 | 19.31 | 19.46 | 99,836,048 | +0.13(+0.67%) |
Oct 28, 2005 | 19.00 | 19.38 | 19.00 | 19.33 | 143,606,368 | +0.51(+2.74%) |
Oct 27, 2005 | 19.09 | 21.98 | 18.81 | 18.81 | 83,030,096 | -0.20(-1.04%) |
Oct 26, 2005 | 18.90 | 19.18 | 18.87 | 19.01 | 76,945,800 | +0.06(+0.32%) |
Oct 25, 2005 | 18.89 | 19.02 | 18.80 | 18.95 | 54,716,708 | -0.05(-0.28%) |
Oct 24, 2005 | 18.84 | 19.00 | 18.68 | 19.00 | 69,491,696 | +0.24(+1.29%) |
Oct 21, 2005 | 18.92 | 18.93 | 18.60 | 18.76 | 91,711,816 | -0.01(-0.04%) |
Oct 20, 2005 | 18.96 | 19.02 | 18.73 | 18.77 | 77,715,816 | -0.23(-1.20%) |
Oct 19, 2005 | 18.59 | 18.99 | 18.55 | 18.99 | 87,949,752 | +0.39(+2.12%) |
Oct 18, 2005 | 18.53 | 18.80 | 18.51 | 18.60 | 91,992,464 | +0.03(+0.16%) |
Oct 17, 2005 | 18.68 | 18.69 | 18.50 | 18.57 | 61,986,288 | -0.11(-0.57%) |
Oct 14, 2005 | 18.71 | 18.72 | 18.55 | 18.68 | 71,144,336 | +0.06(+0.32%) |
Oct 13, 2005 | 18.40 | 19.37 | 18.37 | 18.62 | 92,717,192 | +0.22(+1.19%) |
Oct 12, 2005 | 18.54 | 18.70 | 18.37 | 18.40 | 94,172,992 | -0.08(-0.45%) |
Oct 11, 2005 | 18.56 | 18.59 | 18.36 | 18.48 | 101,162,520 | -0.04(-0.20%) |
Oct 10, 2005 | 18.68 | 18.68 | 18.43 | 18.52 | 64,581,444 | -0.10(-0.53%) |
Oct 07, 2005 | 18.75 | 18.81 | 18.56 | 18.62 | 67,084,068 | -0.11(-0.57%) |
Oct 06, 2005 | 18.67 | 18.89 | 18.57 | 18.72 | 107,833,768 | +0.05(+0.24%) |
Oct 05, 2005 | 18.96 | 18.96 | 18.68 | 18.68 | 80,298,040 | -0.23(-1.24%) |
Oct 04, 2005 | 19.20 | 19.22 | 18.74 | 18.91 | 188,056,192 | -0.39(-2.04%) |
Oct 03, 2005 | 19.46 | 19.48 | 19.26 | 19.31 | 73,104,656 | -0.17(-0.89%) |
Sep 30, 2005 | 19.62 | 19.65 | 19.39 | 19.48 | 76,162,296 | -0.16(-0.81%) |
Sep 29, 2005 | 19.39 | 19.68 | 19.31 | 19.64 | 88,245,376 | +0.20(+1.05%) |
Sep 28, 2005 | 19.22 | 19.59 | 19.21 | 19.43 | 93,809,072 | +0.25(+1.30%) |
Sep 27, 2005 | 19.21 | 19.27 | 19.15 | 19.18 | 64,479,400 | +0.05(+0.28%) |
Sep 26, 2005 | 19.23 | 19.30 | 19.09 | 19.13 | 74,240,560 | +0.00(+0.00%) |
Sep 23, 2005 | 19.13 | 19.34 | 19.02 | 19.13 | 87,703,240 | -0.05(-0.28%) |
Sep 22, 2005 | 19.18 | 19.38 | 19.04 | 19.18 | 94,202,664 | -0.11(-0.59%) |
Sep 21, 2005 | 19.53 | 19.61 | 19.25 | 19.30 | 89,880,544 | -0.27(-1.35%) |
Sep 20, 2005 | 19.74 | 19.85 | 19.45 | 19.56 | 80,741,640 | -0.12(-0.62%) |
Sep 19, 2005 | 19.75 | 19.89 | 19.58 | 19.68 | 81,697,400 | -0.05(-0.27%) |
Sep 16, 2005 | 19.94 | 19.99 | 19.66 | 19.74 | 247,892,720 | -0.15(-0.76%) |
Sep 15, 2005 | 19.96 | 20.01 | 19.85 | 19.89 | 79,744,440 | -0.03(-0.15%) |
Sep 14, 2005 | 20.08 | 20.17 | 19.91 | 19.92 | 72,612,744 | -0.13(-0.64%) |
Sep 13, 2005 | 20.09 | 20.26 | 19.96 | 20.05 | 83,772,704 | -0.10(-0.49%) |
Sep 12, 2005 | 20.15 | 20.25 | 20.08 | 20.15 | 53,009,256 | +0.02(+0.11%) |
Sep 09, 2005 | 20.15 | 20.30 | 20.08 | 20.12 | 54,838,584 | -0.02(-0.11%) |
Sep 08, 2005 | 20.29 | 20.35 | 20.08 | 20.15 | 69,354,256 | -0.18(-0.89%) |
Sep 07, 2005 | 20.40 | 20.52 | 20.30 | 20.33 | 58,971,196 | -0.11(-0.56%) |
Sep 06, 2005 | 20.49 | 20.66 | 20.43 | 20.44 | 60,872,604 | -0.02(-0.07%) |
Sep 02, 2005 | 20.60 | 20.65 | 20.42 | 20.46 | 68,712,080 | -0.14(-0.66%) |
Sep 01, 2005 | 20.73 | 20.74 | 20.55 | 20.59 | 100,233,344 | -0.14(-0.66%) |
Aug 31, 2005 | 20.58 | 20.77 | 20.47 | 20.73 | 86,132,560 | +0.15(+0.74%) |
Aug 30, 2005 | 20.49 | 20.61 | 20.41 | 20.58 | 72,849,816 | +0.02(+0.11%) |
Aug 29, 2005 | 20.30 | 20.61 | 20.30 | 20.55 | 69,062,080 | +0.14(+0.67%) |
Aug 26, 2005 | 20.47 | 20.50 | 20.34 | 20.42 | 48,568,388 | -0.05(-0.22%) |
Aug 25, 2005 | 20.36 | 20.51 | 20.33 | 20.46 | 51,918,148 | +0.17(+0.82%) |
Aug 24, 2005 | 20.32 | 20.56 | 20.27 | 20.30 | 83,206,312 | -0.05(-0.22%) |
Aug 23, 2005 | 20.32 | 20.49 | 20.24 | 20.34 | 63,813,820 | -0.03(-0.15%) |
Aug 22, 2005 | 20.28 | 20.57 | 20.27 | 20.37 | 55,091,392 | +0.14(+0.71%) |
Aug 19, 2005 | 20.33 | 20.37 | 20.21 | 20.23 | 47,626,600 | -0.08(-0.37%) |
Aug 18, 2005 | 20.36 | 20.50 | 20.29 | 20.30 | 53,974,168 | -0.10(-0.48%) |
Aug 17, 2005 | 20.30 | 20.55 | 20.18 | 20.40 | 69,232,968 | +0.16(+0.78%) |
Aug 16, 2005 | 20.46 | 20.55 | 20.21 | 20.24 | 61,980,712 | -0.30(-1.44%) |
Aug 15, 2005 | 20.43 | 20.67 | 20.21 | 20.54 | 60,667,988 | +0.06(+0.30%) |
Aug 12, 2005 | 20.50 | 20.55 | 20.36 | 20.48 | 71,156,056 | -0.17(-0.81%) |
Aug 11, 2005 | 20.43 | 20.67 | 20.36 | 20.65 | 64,630,888 | +0.24(+1.19%) |
Aug 10, 2005 | 20.75 | 20.82 | 20.33 | 20.40 | 83,638,400 | -0.30(-1.46%) |
Aug 09, 2005 | 20.61 | 20.83 | 20.45 | 20.71 | 86,451,720 | +0.17(+0.81%) |
Aug 08, 2005 | 21.05 | 21.08 | 20.50 | 20.54 | 102,269,832 | -0.48(-2.27%) |
Aug 05, 2005 | 20.66 | 21.15 | 20.63 | 21.02 | 108,654,920 | +0.33(+1.61%) |
Aug 04, 2005 | 20.56 | 20.82 | 20.48 | 20.68 | 121,689,808 | +0.05(+0.26%) |
Aug 03, 2005 | 20.26 | 20.77 | 20.24 | 20.63 | 185,145,984 | +0.33(+1.64%) |
Aug 02, 2005 | 19.61 | 20.37 | 19.59 | 20.30 | 181,841,200 | +0.67(+3.43%) |
Aug 01, 2005 | 19.54 | 19.72 | 19.50 | 19.62 | 81,083,824 | +0.23(+1.21%) |
Jul 29, 2005 | 19.52 | 19.68 | 19.37 | 19.39 | 79,308,992 | -0.11(-0.54%) |
Jul 28, 2005 | 19.49 | 19.57 | 19.43 | 19.49 | 59,646,332 | +0.02(+0.12%) |
Jul 27, 2005 | 19.39 | 19.53 | 19.33 | 19.47 | 76,815,408 | +0.14(+0.70%) |
Jul 26, 2005 | 19.47 | 19.49 | 19.33 | 19.34 | 72,188,144 | -0.11(-0.58%) |
Jul 25, 2005 | 19.45 | 19.61 | 19.42 | 19.45 | 59,714,004 | +0.01(+0.04%) |
Jul 22, 2005 | 19.68 | 19.94 | 19.40 | 19.44 | 131,933,648 | -0.58(-2.87%) |
Jul 21, 2005 | 19.91 | 20.05 | 19.83 | 20.02 | 151,079,728 | +0.19(+0.95%) |
Jul 20, 2005 | 19.68 | 19.86 | 19.59 | 19.83 | 95,454,184 | +0.02(+0.11%) |
Jul 19, 2005 | 19.52 | 19.87 | 19.49 | 19.80 | 149,941,840 | +0.46(+2.39%) |
Jul 18, 2005 | 19.46 | 19.52 | 19.34 | 19.34 | 52,406,012 | -0.18(-0.93%) |
Jul 15, 2005 | 19.71 | 19.76 | 19.49 | 19.52 | 74,886,608 | -0.14(-0.69%) |
Jul 14, 2005 | 19.52 | 19.76 | 19.52 | 19.66 | 91,824,896 | +0.23(+1.21%) |
Jul 13, 2005 | 19.33 | 19.49 | 19.29 | 19.43 | 59,942,192 | +0.04(+0.19%) |
Jul 12, 2005 | 19.11 | 19.40 | 19.08 | 19.39 | 83,911,840 | +0.24(+1.27%) |
Jul 11, 2005 | 19.04 | 19.21 | 19.01 | 19.15 | 81,548,968 | +0.15(+0.80%) |
Jul 08, 2005 | 18.65 | 19.02 | 18.65 | 18.99 | 74,130,344 | +0.33(+1.78%) |
Jul 07, 2005 | 18.61 | 18.71 | 18.55 | 18.66 | 106,692,632 | -0.04(-0.20%) |
Jul 06, 2005 | 18.90 | 18.99 | 18.69 | 18.70 | 85,147,776 | -0.21(-1.12%) |
Jul 05, 2005 | 18.67 | 19.07 | 18.64 | 18.91 | 81,944,064 | +0.20(+1.09%) |
Jul 01, 2005 | 18.81 | 18.92 | 18.68 | 18.71 | 92,180,208 | -0.10(-0.52%) |
Jun 30, 2005 | 18.97 | 19.03 | 18.79 | 18.81 | 108,082,448 | -0.19(-1.00%) |
Jun 29, 2005 | 19.09 | 19.17 | 18.93 | 18.99 | 74,397,088 | +0.02(+0.08%) |
Jun 28, 2005 | 18.99 | 19.08 | 18.95 | 18.98 | 70,084,152 | +0.02(+0.08%) |
Jun 27, 2005 | 18.98 | 19.12 | 18.95 | 18.96 | 81,414,920 | +0.01(+0.04%) |
Jun 24, 2005 | 19.09 | 19.23 | 18.96 | 18.96 | 76,573,176 | -0.20(-1.07%) |
Jun 23, 2005 | 19.06 | 19.40 | 19.04 | 19.16 | 138,905,008 | +0.18(+0.96%) |
Jun 22, 2005 | 19.01 | 19.12 | 18.95 | 18.98 | 79,904,472 | -0.06(-0.32%) |
Jun 21, 2005 | 18.99 | 19.07 | 18.96 | 19.04 | 107,103,408 | +0.03(+0.16%) |
Jun 20, 2005 | 18.91 | 19.14 | 18.87 | 19.01 | 66,756,556 | +0.05(+0.28%) |
Jun 17, 2005 | 19.13 | 19.15 | 18.87 | 18.96 | 119,965,352 | +0.00(+0.00%) |
Jun 16, 2005 | 19.09 | 19.10 | 18.89 | 18.96 | 87,071,784 | -0.17(-0.87%) |
Jun 15, 2005 | 19.23 | 19.24 | 19.01 | 19.12 | 67,054,944 | -0.08(-0.39%) |
Jun 14, 2005 | 19.16 | 19.26 | 19.11 | 19.20 | 58,440,732 | +0.04(+0.20%) |
Jun 13, 2005 | 19.20 | 19.30 | 19.12 | 19.16 | 64,861,336 | -0.09(-0.47%) |
Jun 10, 2005 | 19.30 | 19.32 | 19.18 | 19.25 | 52,122,232 | -0.06(-0.31%) |
Jun 09, 2005 | 19.23 | 19.39 | 19.19 | 19.31 | 69,700,832 | +0.08(+0.43%) |
Jun 08, 2005 | 19.34 | 19.40 | 19.18 | 19.23 | 59,928,588 | -0.08(-0.43%) |
Jun 07, 2005 | 19.18 | 19.55 | 19.16 | 19.31 | 72,003,808 | +0.11(+0.55%) |
Jun 06, 2005 | 19.21 | 19.31 | 19.16 | 19.21 | 53,835,564 | -0.05(-0.24%) |
Jun 03, 2005 | 19.46 | 19.54 | 19.18 | 19.25 | 105,221,800 | -0.27(-1.40%) |
Jun 02, 2005 | 19.46 | 19.58 | 19.41 | 19.52 | 35,944,840 | -0.02(-0.08%) |
Jun 01, 2005 | 19.48 | 19.68 | 19.39 | 19.54 | 72,148,576 | +0.01(+0.04%) |
May 31, 2005 | 19.68 | 19.71 | 19.49 | 19.53 | 60,934,316 | -0.20(-1.04%) |
May 27, 2005 | 19.55 | 19.75 | 19.54 | 19.74 | 72,620,136 | +0.13(+0.66%) |
May 26, 2005 | 19.49 | 19.68 | 19.48 | 19.61 | 66,809,788 | +0.14(+0.74%) |
May 25, 2005 | 19.44 | 19.51 | 19.31 | 19.46 | 47,220,656 | -0.03(-0.16%) |
May 24, 2005 | 19.53 | 19.59 | 19.47 | 19.49 | 80,954,584 | -0.08(-0.39%) |
May 23, 2005 | 19.49 | 19.74 | 19.49 | 19.57 | 99,623,320 | +0.08(+0.43%) |
May 20, 2005 | 19.59 | 19.62 | 19.48 | 19.49 | 85,124,384 | -0.14(-0.69%) |
May 19, 2005 | 19.49 | 19.72 | 19.46 | 19.62 | 68,846,080 | +0.17(+0.86%) |
May 18, 2005 | 19.31 | 19.56 | 19.24 | 19.46 | 94,024,440 | +0.18(+0.94%) |
May 17, 2005 | 19.16 | 19.31 | 19.12 | 19.27 | 52,813,588 | -0.02(-0.12%) |
May 16, 2005 | 19.10 | 19.31 | 19.07 | 19.30 | 66,807,276 | +0.14(+0.75%) |
May 13, 2005 | 18.95 | 19.21 | 18.92 | 19.15 | 101,978,744 | +0.23(+1.20%) |
May 12, 2005 | 18.81 | 19.01 | 18.80 | 18.93 | 98,460,408 | +0.07(+0.36%) |
May 11, 2005 | 18.84 | 18.90 | 18.65 | 18.86 | 78,544,744 | +0.01(+0.04%) |
May 10, 2005 | 18.96 | 18.99 | 18.79 | 18.85 | 82,206,000 | -0.16(-0.84%) |
May 09, 2005 | 19.10 | 19.18 | 18.96 | 19.01 | 81,726,912 | -0.08(-0.44%) |
May 06, 2005 | 19.18 | 19.29 | 19.07 | 19.09 | 84,963,368 | -0.01(-0.04%) |
May 05, 2005 | 19.08 | 19.18 | 18.99 | 19.10 | 78,411,336 | +0.02(+0.08%) |
May 04, 2005 | 19.18 | 19.23 | 19.01 | 19.09 | 114,738,440 | -0.11(-0.59%) |
May 03, 2005 | 19.02 | 19.23 | 18.99 | 19.20 | 89,646,200 | +0.10(+0.52%) |
May 02, 2005 | 19.10 | 19.20 | 18.89 | 19.10 | 71,825,880 | -0.05(-0.28%) |
Apr 29, 2005 | 18.84 | 19.15 | 18.77 | 19.15 | 130,294,616 | +0.64(+3.48%) |
Apr 28, 2005 | 18.79 | 18.87 | 18.50 | 18.51 | 110,457,296 | -0.41(-2.16%) |
Apr 27, 2005 | 18.67 | 19.04 | 18.65 | 18.92 | 63,049,992 | +0.17(+0.93%) |
Apr 26, 2005 | 18.89 | 19.12 | 18.73 | 18.74 | 79,866,960 | -0.17(-0.92%) |
Apr 25, 2005 | 18.98 | 19.14 | 18.82 | 18.92 | 99,671,928 | +0.01(+0.04%) |
Apr 22, 2005 | 18.96 | 19.12 | 18.76 | 18.91 | 105,787,144 | -0.23(-1.19%) |
Apr 21, 2005 | 18.53 | 19.22 | 18.53 | 19.14 | 123,585,936 | +0.73(+3.95%) |
Apr 20, 2005 | 18.67 | 18.70 | 18.40 | 18.41 | 121,421,248 | -0.23(-1.26%) |
Apr 19, 2005 | 18.71 | 18.78 | 18.51 | 18.65 | 87,121,184 | -0.02(-0.08%) |
Apr 18, 2005 | 18.51 | 18.81 | 18.47 | 18.66 | 100,079,424 | +0.14(+0.78%) |
Apr 15, 2005 | 18.61 | 18.85 | 18.48 | 18.52 | 132,421,784 | -0.29(-1.53%) |
Apr 14, 2005 | 18.93 | 19.03 | 18.80 | 18.81 | 88,175,520 | -0.15(-0.80%) |
Apr 13, 2005 | 19.10 | 19.27 | 18.92 | 18.96 | 80,481,176 | -0.21(-1.11%) |
Apr 12, 2005 | 18.87 | 19.19 | 18.78 | 19.17 | 89,183,888 | +0.26(+1.40%) |
Apr 11, 2005 | 18.95 | 19.01 | 18.82 | 18.90 | 63,127,924 | +0.02(+0.12%) |
Apr 08, 2005 | 18.98 | 19.12 | 18.86 | 18.88 | 63,345,212 | -0.12(-0.64%) |
Apr 07, 2005 | 18.67 | 19.02 | 18.65 | 19.00 | 102,305,264 | +0.33(+1.74%) |
Apr 06, 2005 | 18.53 | 18.88 | 18.51 | 18.68 | 103,056,456 | +0.15(+0.82%) |
Apr 05, 2005 | 18.34 | 18.55 | 18.26 | 18.53 | 97,151,264 | +0.18(+0.99%) |
Apr 04, 2005 | 18.25 | 18.37 | 18.12 | 18.34 | 82,154,880 | +0.08(+0.46%) |