Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.96 | 19.43 | 18.95 | 19.32 | 5,080,784 | +0.36(+1.87%) |
May 30, 2006 | 18.95 | 19.05 | 18.87 | 18.96 | 2,838,228 | -0.09(-0.47%) |
May 26, 2006 | 19.01 | 19.07 | 18.89 | 19.05 | 3,533,062 | +0.11(+0.59%) |
May 25, 2006 | 18.86 | 18.97 | 18.67 | 18.94 | 4,130,155 | +0.30(+1.63%) |
May 24, 2006 | 18.47 | 18.70 | 18.29 | 18.64 | 3,053,934 | +0.24(+1.29%) |
May 23, 2006 | 18.75 | 18.77 | 18.37 | 18.40 | 3,166,044 | -0.21(-1.12%) |
May 22, 2006 | 18.61 | 18.86 | 18.59 | 18.61 | 6,222,107 | +0.01(+0.03%) |
May 19, 2006 | 18.38 | 18.66 | 18.26 | 18.60 | 8,441,602 | +0.36(+1.98%) |
May 18, 2006 | 18.28 | 18.42 | 18.20 | 18.24 | 4,076,938 | +0.03(+0.15%) |
May 17, 2006 | 18.39 | 18.54 | 18.19 | 18.21 | 3,277,090 | -0.30(-1.64%) |
May 16, 2006 | 18.57 | 18.60 | 18.47 | 18.52 | 2,933,664 | +0.01(+0.03%) |
May 15, 2006 | 18.28 | 18.55 | 18.28 | 18.51 | 3,353,367 | +0.15(+0.80%) |
May 12, 2006 | 18.41 | 18.54 | 18.30 | 18.37 | 3,569,782 | -0.05(-0.24%) |
May 11, 2006 | 18.60 | 18.67 | 18.38 | 18.41 | 4,000,661 | -0.16(-0.88%) |
May 10, 2006 | 18.54 | 18.69 | 18.51 | 18.57 | 4,628,087 | -0.05(-0.27%) |
May 09, 2006 | 18.74 | 18.77 | 18.54 | 18.63 | 4,206,432 | -0.11(-0.57%) |
May 08, 2006 | 19.04 | 19.05 | 18.73 | 18.73 | 5,143,757 | -0.38(-2.01%) |
May 05, 2006 | 19.00 | 19.13 | 18.88 | 19.12 | 5,415,518 | +0.34(+1.83%) |
May 04, 2006 | 18.65 | 18.85 | 18.63 | 18.77 | 5,056,127 | +0.09(+0.48%) |
May 03, 2006 | 19.03 | 19.05 | 18.64 | 18.68 | 7,614,613 | -0.17(-0.93%) |
May 02, 2006 | 18.82 | 18.92 | 18.76 | 18.86 | 7,167,415 | +0.16(+0.87%) |
May 01, 2006 | 18.88 | 19.03 | 18.64 | 18.69 | 5,096,394 | -0.17(-0.90%) |
Apr 28, 2006 | 18.83 | 18.90 | 18.69 | 18.86 | 5,512,727 | +0.04(+0.21%) |
Apr 27, 2006 | 18.52 | 19.04 | 18.51 | 18.82 | 6,034,252 | +0.09(+0.48%) |
Apr 26, 2006 | 18.89 | 18.89 | 18.64 | 18.73 | 2,773,481 | -0.09(-0.48%) |
Apr 25, 2006 | 18.87 | 19.11 | 18.67 | 18.82 | 7,415,937 | -0.05(-0.27%) |
Apr 24, 2006 | 18.88 | 18.96 | 18.82 | 18.87 | 2,845,856 | -0.02(-0.12%) |
Apr 21, 2006 | 19.04 | 19.12 | 18.82 | 18.90 | 3,691,471 | -0.03(-0.18%) |
Apr 20, 2006 | 19.23 | 19.26 | 18.90 | 18.93 | 6,135,186 | +0.20(+1.08%) |
Apr 19, 2006 | 18.67 | 19.11 | 18.56 | 18.73 | 4,062,037 | -0.01(-0.06%) |
Apr 18, 2006 | 18.42 | 18.74 | 18.38 | 18.74 | 3,957,910 | +0.33(+1.78%) |
Apr 17, 2006 | 18.43 | 18.51 | 18.36 | 18.41 | 2,206,013 | -0.03(-0.18%) |
Apr 13, 2006 | 18.64 | 18.63 | 18.39 | 18.45 | 2,292,224 | -0.19(-1.03%) |
Apr 12, 2006 | 18.72 | 18.77 | 18.57 | 18.64 | 3,298,376 | -0.11(-0.57%) |
Apr 11, 2006 | 18.90 | 18.97 | 18.69 | 18.74 | 2,667,580 | -0.11(-0.57%) |
Apr 10, 2006 | 18.98 | 19.17 | 18.78 | 18.85 | 2,447,440 | -0.15(-0.80%) |
Apr 07, 2006 | 19.18 | 19.20 | 18.92 | 19.00 | 2,311,205 | -0.17(-0.91%) |
Apr 06, 2006 | 19.44 | 19.56 | 19.16 | 19.18 | 3,343,788 | -0.26(-1.33%) |
Apr 05, 2006 | 19.32 | 19.51 | 19.23 | 19.44 | 3,146,708 | +0.08(+0.44%) |
Apr 04, 2006 | 19.25 | 19.54 | 19.17 | 19.35 | 2,940,227 | +0.07(+0.38%) |
Apr 03, 2006 | 19.18 | 19.44 | 19.17 | 19.28 | 2,529,571 | +0.10(+0.53%) |
Mar 31, 2006 | 19.38 | 19.44 | 19.17 | 19.18 | 2,861,466 | -0.14(-0.73%) |
Mar 30, 2006 | 19.40 | 19.48 | 19.20 | 19.32 | 3,866,377 | -0.19(-0.95%) |
Mar 29, 2006 | 19.14 | 19.60 | 19.14 | 19.51 | 2,689,576 | +0.34(+1.76%) |
Mar 28, 2006 | 19.41 | 19.41 | 19.16 | 19.17 | 3,894,404 | -0.25(-1.28%) |
Mar 27, 2006 | 19.59 | 19.59 | 19.39 | 19.41 | 2,636,005 | -0.17(-0.89%) |
Mar 24, 2006 | 19.67 | 19.72 | 19.48 | 19.59 | 2,736,584 | -0.15(-0.77%) |
Mar 23, 2006 | 19.77 | 19.78 | 19.66 | 19.74 | 2,086,098 | -0.02(-0.11%) |
Mar 22, 2006 | 19.69 | 19.83 | 19.65 | 19.76 | 2,724,877 | +0.05(+0.23%) |
Mar 21, 2006 | 19.78 | 19.84 | 19.64 | 19.72 | 3,158,239 | -0.11(-0.54%) |
Mar 20, 2006 | 19.99 | 20.11 | 19.74 | 19.83 | 3,023,600 | -0.19(-0.93%) |
Mar 17, 2006 | 20.22 | 20.24 | 20.00 | 20.01 | 2,947,323 | -0.21(-1.03%) |
Mar 16, 2006 | 20.23 | 20.29 | 20.15 | 20.22 | 2,295,062 | +0.07(+0.34%) |
Mar 15, 2006 | 20.05 | 20.19 | 20.00 | 20.15 | 3,067,948 | +0.15(+0.73%) |
Mar 14, 2006 | 19.74 | 20.10 | 19.74 | 20.01 | 3,598,342 | +0.07(+0.34%) |
Mar 13, 2006 | 20.01 | 20.22 | 19.78 | 19.94 | 3,589,827 | +0.03(+0.17%) |
Mar 10, 2006 | 20.04 | 20.16 | 19.83 | 19.91 | 3,339,176 | -0.20(-1.01%) |
Mar 09, 2006 | 20.24 | 20.27 | 20.06 | 20.11 | 1,522,355 | -0.14(-0.67%) |
Mar 08, 2006 | 20.21 | 20.32 | 19.91 | 20.24 | 3,746,462 | +0.03(+0.17%) |
Mar 07, 2006 | 20.09 | 20.25 | 19.96 | 20.21 | 2,435,200 | +0.07(+0.36%) |
Mar 06, 2006 | 20.55 | 20.58 | 20.07 | 20.14 | 1,928,931 | -0.42(-2.03%) |
Mar 03, 2006 | 20.44 | 20.66 | 20.40 | 20.55 | 2,569,838 | +0.07(+0.33%) |
Mar 02, 2006 | 20.56 | 20.60 | 20.36 | 20.49 | 1,650,430 | -0.11(-0.55%) |
Mar 01, 2006 | 20.66 | 20.66 | 20.51 | 20.60 | 2,605,848 | +0.02(+0.11%) |
Feb 28, 2006 | 20.55 | 20.81 | 20.53 | 20.58 | 4,591,544 | +0.03(+0.14%) |
Feb 27, 2006 | 20.60 | 20.72 | 20.54 | 20.55 | 2,829,891 | +0.02(+0.08%) |
Feb 24, 2006 | 20.42 | 20.62 | 20.27 | 20.53 | 1,908,708 | +0.07(+0.36%) |
Feb 23, 2006 | 20.51 | 20.55 | 20.36 | 20.46 | 2,025,963 | -0.08(-0.38%) |
Feb 22, 2006 | 20.43 | 20.54 | 20.35 | 20.54 | 3,288,265 | +0.15(+0.75%) |
Feb 21, 2006 | 20.59 | 20.66 | 20.36 | 20.38 | 2,418,348 | -0.12(-0.58%) |
Feb 17, 2006 | 20.31 | 20.54 | 20.27 | 20.50 | 3,323,211 | +0.20(+0.97%) |
Feb 16, 2006 | 20.01 | 20.31 | 20.01 | 20.31 | 1,949,685 | +0.25(+1.24%) |
Feb 15, 2006 | 20.09 | 20.28 | 20.00 | 20.06 | 2,304,996 | -0.10(-0.48%) |
Feb 14, 2006 | 20.34 | 20.40 | 20.07 | 20.15 | 2,090,887 | -0.19(-0.91%) |
Feb 13, 2006 | 20.31 | 20.37 | 20.22 | 20.34 | 1,047,483 | +0.03(+0.14%) |
Feb 10, 2006 | 20.16 | 20.40 | 20.15 | 20.31 | 2,095,677 | +0.06(+0.31%) |
Feb 09, 2006 | 20.27 | 20.37 | 20.13 | 20.25 | 2,432,894 | -0.02(-0.08%) |
Feb 08, 2006 | 20.21 | 20.27 | 20.05 | 20.27 | 2,581,546 | -0.03(-0.17%) |
Feb 07, 2006 | 20.58 | 20.69 | 20.28 | 20.30 | 3,723,046 | -0.12(-0.58%) |
Feb 06, 2006 | 20.27 | 20.47 | 20.27 | 20.42 | 1,646,882 | +0.07(+0.33%) |
Feb 03, 2006 | 20.21 | 20.46 | 20.18 | 20.35 | 2,680,884 | -0.04(-0.19%) |
Feb 02, 2006 | 20.72 | 20.72 | 20.29 | 20.39 | 3,405,697 | -0.43(-2.08%) |
Feb 01, 2006 | 21.04 | 21.06 | 20.77 | 20.82 | 1,634,642 | -0.21(-1.02%) |
Jan 31, 2006 | 21.04 | 21.08 | 20.86 | 21.04 | 2,364,067 | +0.05(+0.24%) |
Jan 30, 2006 | 21.06 | 21.08 | 20.91 | 20.99 | 2,004,853 | -0.07(-0.32%) |
Jan 27, 2006 | 20.86 | 21.15 | 20.86 | 21.06 | 2,309,431 | +0.20(+0.97%) |
Jan 26, 2006 | 21.69 | 21.69 | 20.83 | 20.85 | 3,097,926 | -0.23(-1.10%) |
Jan 25, 2006 | 21.38 | 21.45 | 20.97 | 21.08 | 2,871,755 | -0.30(-1.42%) |
Jan 24, 2006 | 21.11 | 21.42 | 21.08 | 21.39 | 2,824,570 | +0.29(+1.36%) |
Jan 23, 2006 | 21.08 | 21.24 | 21.07 | 21.10 | 1,920,239 | +0.03(+0.16%) |
Jan 20, 2006 | 21.39 | 21.46 | 21.04 | 21.07 | 2,589,706 | -0.30(-1.42%) |
Jan 19, 2006 | 21.08 | 21.42 | 20.96 | 21.37 | 2,434,845 | +0.29(+1.39%) |
Jan 18, 2006 | 21.14 | 21.24 | 21.01 | 21.08 | 2,247,345 | +0.01(+0.03%) |
Jan 17, 2006 | 20.83 | 21.12 | 20.83 | 21.07 | 1,552,333 | +0.11(+0.54%) |
Jan 13, 2006 | 20.84 | 21.03 | 20.80 | 20.96 | 1,756,508 | +0.15(+0.70%) |
Jan 12, 2006 | 20.89 | 20.95 | 20.76 | 20.81 | 1,812,386 | -0.15(-0.73%) |
Jan 11, 2006 | 20.89 | 21.00 | 20.82 | 20.97 | 1,956,781 | +0.04(+0.19%) |
Jan 10, 2006 | 20.86 | 21.00 | 20.81 | 20.93 | 2,956,547 | +0.01(+0.03%) |
Jan 09, 2006 | 21.18 | 21.19 | 20.84 | 20.92 | 3,267,688 | -0.32(-1.49%) |
Jan 06, 2006 | 21.05 | 21.30 | 20.89 | 21.24 | 2,048,491 | +0.33(+1.56%) |
Jan 05, 2006 | 21.02 | 21.08 | 20.86 | 20.91 | 1,906,048 | -0.12(-0.56%) |
Jan 04, 2006 | 20.94 | 21.08 | 20.76 | 21.03 | 3,751,429 | -0.03(-0.16%) |
Jan 03, 2006 | 21.01 | 21.08 | 20.66 | 21.06 | 3,335,451 | +0.15(+0.73%) |
Dec 30, 2005 | 20.97 | 21.02 | 20.75 | 20.91 | 1,825,158 | -0.13(-0.62%) |
Dec 29, 2005 | 20.99 | 21.19 | 20.98 | 21.04 | 1,538,497 | +0.07(+0.32%) |
Dec 28, 2005 | 21.25 | 21.34 | 20.88 | 20.97 | 1,831,189 | -0.30(-1.43%) |
Dec 27, 2005 | 21.03 | 21.38 | 20.97 | 21.28 | 3,099,878 | +0.23(+1.07%) |
Dec 23, 2005 | 21.06 | 21.11 | 20.95 | 21.05 | 1,796,953 | +0.02(+0.11%) |
Dec 22, 2005 | 20.81 | 21.07 | 20.77 | 21.03 | 1,898,597 | +0.25(+1.19%) |
Dec 21, 2005 | 21.17 | 21.17 | 20.78 | 20.78 | 2,854,903 | -0.14(-0.65%) |
Dec 20, 2005 | 21.20 | 21.25 | 20.88 | 20.91 | 2,623,233 | +0.06(+0.27%) |
Dec 19, 2005 | 21.09 | 21.14 | 20.72 | 20.86 | 2,117,851 | -0.24(-1.12%) |
Dec 16, 2005 | 21.02 | 21.29 | 21.03 | 21.09 | 2,345,441 | +0.08(+0.38%) |
Dec 15, 2005 | 21.33 | 21.38 | 20.97 | 21.02 | 2,339,410 | -0.30(-1.40%) |
Dec 14, 2005 | 21.13 | 21.40 | 21.18 | 21.31 | 2,188,984 | +0.19(+0.88%) |
Dec 13, 2005 | 20.88 | 21.13 | 20.85 | 21.13 | 2,249,473 | +0.22(+1.05%) |
Dec 12, 2005 | 21.00 | 21.10 | 20.85 | 20.91 | 2,229,606 | +0.02(+0.08%) |
Dec 09, 2005 | 21.01 | 21.08 | 20.89 | 20.89 | 2,697,027 | -0.06(-0.30%) |
Dec 08, 2005 | 20.47 | 20.97 | 20.45 | 20.95 | 3,920,303 | +0.49(+2.40%) |
Dec 07, 2005 | 20.63 | 20.78 | 20.38 | 20.46 | 2,608,509 | -0.21(-1.04%) |
Dec 06, 2005 | 20.66 | 20.84 | 20.58 | 20.68 | 2,844,614 | +0.12(+0.58%) |
Dec 05, 2005 | 20.59 | 20.69 | 20.40 | 20.56 | 2,491,078 | -0.17(-0.84%) |
Dec 02, 2005 | 20.76 | 20.81 | 20.60 | 20.73 | 2,506,510 | -0.01(-0.05%) |
Dec 01, 2005 | 20.67 | 20.84 | 20.60 | 20.75 | 2,899,250 | +0.15(+0.71%) |
Nov 30, 2005 | 20.91 | 20.99 | 20.58 | 20.60 | 2,921,069 | -0.36(-1.69%) |
Nov 29, 2005 | 21.06 | 21.20 | 20.93 | 20.95 | 3,179,171 | +0.00(+0.00%) |
Nov 28, 2005 | 20.81 | 21.00 | 20.66 | 20.95 | 2,259,762 | +0.14(+0.68%) |
Nov 25, 2005 | 20.83 | 20.89 | 20.73 | 20.81 | 580,595 | +0.01(+0.05%) |
Nov 23, 2005 | 20.58 | 20.89 | 20.54 | 20.80 | 1,784,891 | +0.17(+0.82%) |
Nov 22, 2005 | 20.47 | 20.69 | 20.44 | 20.63 | 2,590,061 | +0.07(+0.33%) |
Nov 21, 2005 | 20.53 | 20.68 | 20.50 | 20.56 | 1,747,816 | -0.02(-0.08%) |
Nov 18, 2005 | 20.60 | 20.67 | 20.20 | 20.58 | 2,286,370 | +0.01(+0.05%) |
Nov 17, 2005 | 20.49 | 20.63 | 20.41 | 20.57 | 2,573,918 | +0.14(+0.69%) |
Nov 16, 2005 | 20.18 | 20.46 | 20.18 | 20.43 | 2,707,670 | +0.23(+1.14%) |
Nov 15, 2005 | 20.19 | 20.37 | 20.06 | 20.20 | 3,343,256 | +0.02(+0.08%) |
Nov 14, 2005 | 20.46 | 20.63 | 20.05 | 20.18 | 5,490,553 | -0.39(-1.92%) |
Nov 11, 2005 | 20.56 | 20.65 | 20.44 | 20.58 | 3,805,355 | -0.02(-0.08%) |
Nov 10, 2005 | 20.83 | 20.83 | 20.36 | 20.59 | 3,236,822 | -0.24(-1.14%) |
Nov 09, 2005 | 20.78 | 20.91 | 20.69 | 20.83 | 3,239,838 | +0.05(+0.24%) |
Nov 08, 2005 | 20.67 | 20.90 | 20.55 | 20.78 | 3,459,091 | -0.08(-0.38%) |
Nov 07, 2005 | 20.88 | 21.06 | 20.74 | 20.86 | 2,475,822 | -0.02(-0.08%) |
Nov 04, 2005 | 20.97 | 21.09 | 20.78 | 20.88 | 3,825,223 | +0.06(+0.30%) |
Nov 03, 2005 | 21.06 | 21.10 | 20.78 | 20.81 | 4,678,820 | -0.24(-1.15%) |
Nov 02, 2005 | 20.87 | 21.11 | 20.69 | 21.06 | 3,059,256 | +0.08(+0.40%) |
Nov 01, 2005 | 21.40 | 21.40 | 20.91 | 20.97 | 4,331,492 | -0.43(-2.00%) |
Oct 31, 2005 | 21.38 | 21.50 | 21.30 | 21.40 | 3,683,843 | +0.03(+0.16%) |
Oct 28, 2005 | 20.83 | 21.37 | 20.78 | 21.37 | 3,532,175 | +0.73(+3.52%) |
Oct 27, 2005 | 20.94 | 21.00 | 20.55 | 20.64 | 3,070,254 | -0.03(-0.14%) |
Oct 26, 2005 | 20.66 | 20.97 | 20.37 | 20.67 | 3,135,533 | -0.18(-0.87%) |
Oct 25, 2005 | 20.85 | 21.04 | 20.61 | 20.85 | 2,014,610 | -0.12(-0.59%) |
Oct 24, 2005 | 20.45 | 20.97 | 20.44 | 20.97 | 1,727,771 | +0.53(+2.59%) |
Oct 21, 2005 | 20.28 | 20.53 | 20.18 | 20.44 | 2,835,390 | +0.23(+1.14%) |
Oct 20, 2005 | 20.82 | 20.95 | 20.07 | 20.21 | 3,270,704 | -0.60(-2.87%) |
Oct 19, 2005 | 20.69 | 20.83 | 20.40 | 20.81 | 3,807,306 | +0.13(+0.63%) |
Oct 18, 2005 | 21.08 | 21.12 | 20.55 | 20.68 | 3,060,852 | -0.40(-1.90%) |
Oct 17, 2005 | 20.85 | 21.28 | 20.77 | 21.08 | 2,666,161 | +0.34(+1.66%) |
Oct 14, 2005 | 20.74 | 20.91 | 20.54 | 20.73 | 2,651,083 | +0.00(+0.00%) |
Oct 13, 2005 | 21.02 | 21.02 | 20.43 | 20.73 | 3,655,816 | -0.42(-2.00%) |
Oct 12, 2005 | 21.33 | 21.70 | 21.06 | 21.16 | 2,716,894 | -0.32(-1.50%) |
Oct 11, 2005 | 21.48 | 21.62 | 21.43 | 21.48 | 2,503,850 | +0.07(+0.32%) |
Oct 10, 2005 | 21.71 | 21.72 | 21.36 | 21.41 | 2,403,625 | -0.25(-1.17%) |
Oct 07, 2005 | 21.70 | 21.92 | 21.61 | 21.66 | 4,184,081 | +0.07(+0.34%) |
Oct 06, 2005 | 22.06 | 22.15 | 21.31 | 21.59 | 3,949,218 | -0.50(-2.25%) |
Oct 05, 2005 | 22.62 | 22.72 | 22.09 | 22.09 | 2,572,145 | -0.60(-2.66%) |
Oct 04, 2005 | 22.92 | 23.00 | 22.69 | 22.69 | 4,698,510 | +0.02(+0.10%) |
Oct 03, 2005 | 22.41 | 22.67 | 22.28 | 22.67 | 3,831,076 | +0.29(+1.28%) |
Sep 30, 2005 | 22.33 | 22.46 | 22.15 | 22.38 | 2,224,107 | +0.07(+0.30%) |
Sep 29, 2005 | 22.07 | 22.41 | 21.99 | 22.31 | 1,921,835 | +0.22(+1.00%) |
Sep 28, 2005 | 21.99 | 22.12 | 21.83 | 22.09 | 2,749,711 | +0.16(+0.75%) |
Sep 27, 2005 | 21.91 | 22.10 | 21.43 | 21.93 | 4,060,441 | -0.02(-0.10%) |
Sep 26, 2005 | 21.96 | 22.03 | 21.90 | 21.95 | 2,085,211 | -0.02(-0.10%) |
Sep 23, 2005 | 21.97 | 22.09 | 21.86 | 21.97 | 2,942,001 | +0.01(+0.05%) |
Sep 22, 2005 | 22.02 | 22.06 | 21.80 | 21.96 | 4,045,540 | -0.02(-0.10%) |
Sep 21, 2005 | 21.93 | 22.19 | 21.73 | 21.99 | 7,039,694 | +0.06(+0.26%) |
Sep 20, 2005 | 21.91 | 22.18 | 21.84 | 21.93 | 8,004,869 | +0.07(+0.34%) |
Sep 19, 2005 | 21.92 | 22.12 | 21.81 | 21.86 | 4,458,148 | -0.07(-0.31%) |
Sep 16, 2005 | 21.82 | 21.99 | 21.69 | 21.92 | 5,333,919 | +0.14(+0.62%) |
Sep 15, 2005 | 21.70 | 21.86 | 21.62 | 21.79 | 3,644,995 | +0.16(+0.73%) |
Sep 14, 2005 | 21.53 | 21.70 | 21.52 | 21.63 | 3,859,104 | +0.10(+0.44%) |
Sep 13, 2005 | 21.48 | 21.62 | 21.44 | 21.53 | 3,649,430 | +0.06(+0.29%) |
Sep 12, 2005 | 21.70 | 21.70 | 21.39 | 21.47 | 2,157,586 | -0.12(-0.55%) |
Sep 09, 2005 | 21.45 | 21.70 | 21.42 | 21.59 | 2,872,287 | +0.19(+0.87%) |
Sep 08, 2005 | 21.45 | 21.55 | 21.34 | 21.40 | 2,420,477 | -0.13(-0.60%) |
Sep 07, 2005 | 21.39 | 21.59 | 21.37 | 21.53 | 5,784,133 | +0.14(+0.63%) |
Sep 06, 2005 | 21.51 | 21.59 | 21.40 | 21.40 | 3,845,977 | +0.14(+0.64%) |
Sep 02, 2005 | 21.28 | 21.51 | 21.24 | 21.26 | 3,267,511 | +0.12(+0.59%) |
Sep 01, 2005 | 21.01 | 21.28 | 20.90 | 21.14 | 6,091,194 | +0.18(+0.86%) |
Aug 31, 2005 | 20.87 | 21.02 | 20.72 | 20.96 | 3,373,235 | +0.11(+0.54%) |
Aug 30, 2005 | 20.84 | 20.95 | 20.64 | 20.85 | 2,188,629 | +0.00(+0.00%) |
Aug 29, 2005 | 20.72 | 20.89 | 20.58 | 20.85 | 2,262,068 | +0.08(+0.38%) |
Aug 26, 2005 | 20.86 | 20.97 | 20.77 | 20.77 | 1,330,597 | -0.16(-0.75%) |
Aug 25, 2005 | 20.82 | 20.95 | 20.76 | 20.93 | 1,917,223 | +0.10(+0.46%) |
Aug 24, 2005 | 20.86 | 21.08 | 20.79 | 20.83 | 2,317,413 | -0.02(-0.08%) |
Aug 23, 2005 | 20.77 | 20.94 | 20.73 | 20.85 | 1,829,593 | +0.05(+0.24%) |
Aug 22, 2005 | 20.74 | 20.97 | 20.71 | 20.80 | 2,601,236 | +0.04(+0.19%) |
Aug 19, 2005 | 20.83 | 20.86 | 20.73 | 20.76 | 2,117,673 | +0.03(+0.14%) |
Aug 18, 2005 | 20.60 | 20.77 | 20.55 | 20.73 | 1,876,778 | -0.01(-0.05%) |
Aug 17, 2005 | 20.84 | 20.85 | 20.50 | 20.74 | 1,892,211 | -0.19(-0.92%) |
Aug 16, 2005 | 21.22 | 21.24 | 20.90 | 20.93 | 1,643,689 | -0.25(-1.20%) |
Aug 15, 2005 | 21.11 | 21.22 | 20.99 | 21.18 | 1,542,045 | +0.03(+0.16%) |
Aug 12, 2005 | 21.26 | 21.30 | 20.97 | 21.15 | 1,779,214 | -0.11(-0.53%) |
Aug 11, 2005 | 21.13 | 21.32 | 21.08 | 21.26 | 1,710,387 | +0.10(+0.45%) |
Aug 10, 2005 | 21.29 | 21.45 | 21.05 | 21.17 | 1,883,697 | -0.02(-0.08%) |
Aug 09, 2005 | 21.00 | 21.18 | 20.98 | 21.18 | 3,457,140 | +0.30(+1.46%) |
Aug 08, 2005 | 21.42 | 21.42 | 20.82 | 20.88 | 3,786,552 | -0.64(-2.96%) |
Aug 05, 2005 | 21.81 | 21.81 | 21.21 | 21.52 | 3,076,108 | -0.29(-1.34%) |
Aug 04, 2005 | 21.93 | 22.08 | 21.79 | 21.81 | 3,684,730 | -0.12(-0.54%) |
Aug 03, 2005 | 21.65 | 22.04 | 21.59 | 21.93 | 8,192,902 | +0.28(+1.30%) |
Aug 02, 2005 | 21.59 | 21.73 | 21.52 | 21.65 | 6,924,746 | +0.15(+0.68%) |
Aug 01, 2005 | 21.79 | 21.81 | 21.38 | 21.50 | 4,117,560 | -0.32(-1.45%) |
Jul 29, 2005 | 22.15 | 22.15 | 21.79 | 21.82 | 6,401,270 | +0.11(+0.49%) |
Jul 28, 2005 | 21.62 | 21.79 | 21.52 | 21.71 | 2,278,210 | +0.05(+0.23%) |
Jul 27, 2005 | 21.62 | 21.69 | 21.48 | 21.66 | 2,080,599 | +0.06(+0.29%) |
Jul 26, 2005 | 21.82 | 21.84 | 21.57 | 21.60 | 2,423,138 | -0.14(-0.65%) |
Jul 25, 2005 | 21.80 | 21.98 | 21.74 | 21.74 | 1,524,838 | -0.12(-0.54%) |
Jul 22, 2005 | 21.65 | 21.91 | 21.57 | 21.86 | 1,661,428 | +0.20(+0.94%) |
Jul 21, 2005 | 21.99 | 21.99 | 21.11 | 21.65 | 2,553,519 | -0.33(-1.51%) |
Jul 20, 2005 | 21.82 | 21.99 | 21.64 | 21.99 | 1,684,134 | +0.11(+0.52%) |
Jul 19, 2005 | 21.82 | 21.92 | 21.74 | 21.87 | 2,543,762 | +0.08(+0.36%) |
Jul 18, 2005 | 21.81 | 21.89 | 21.75 | 21.79 | 1,813,983 | -0.02(-0.08%) |
Jul 15, 2005 | 21.79 | 21.87 | 21.69 | 21.81 | 1,524,128 | +0.03(+0.13%) |
Jul 14, 2005 | 21.98 | 22.18 | 21.66 | 21.78 | 2,139,315 | -0.14(-0.64%) |
Jul 13, 2005 | 21.82 | 22.10 | 21.82 | 21.92 | 1,936,736 | -0.06(-0.26%) |
Jul 12, 2005 | 21.92 | 22.06 | 21.77 | 21.98 | 3,954,717 | +0.06(+0.28%) |
Jul 11, 2005 | 21.60 | 21.92 | 21.53 | 21.92 | 4,206,078 | +0.45(+2.07%) |
Jul 08, 2005 | 21.03 | 21.60 | 20.98 | 21.47 | 4,800,864 | +0.43(+2.04%) |
Jul 07, 2005 | 20.49 | 21.12 | 20.49 | 21.04 | 3,263,785 | +0.28(+1.33%) |
Jul 06, 2005 | 20.96 | 21.05 | 20.76 | 20.77 | 2,605,316 | -0.25(-1.18%) |
Jul 05, 2005 | 20.78 | 21.02 | 20.55 | 21.02 | 1,685,375 | +0.24(+1.14%) |
Jul 01, 2005 | 20.84 | 20.86 | 20.63 | 20.78 | 1,740,898 | -0.01(-0.03%) |
Jun 30, 2005 | 20.56 | 20.86 | 20.56 | 20.78 | 2,621,814 | +0.14(+0.68%) |
Jun 29, 2005 | 20.67 | 20.78 | 20.49 | 20.64 | 1,783,294 | +0.04(+0.19%) |
Jun 28, 2005 | 20.50 | 20.61 | 20.41 | 20.60 | 1,766,797 | +0.17(+0.83%) |
Jun 27, 2005 | 19.93 | 20.56 | 19.93 | 20.44 | 2,247,522 | +0.10(+0.50%) |
Jun 24, 2005 | 20.50 | 20.55 | 20.32 | 20.33 | 2,811,797 | -0.17(-0.85%) |
Jun 23, 2005 | 20.36 | 20.57 | 20.24 | 20.51 | 1,712,871 | +0.15(+0.75%) |
Jun 22, 2005 | 20.29 | 20.44 | 20.20 | 20.36 | 1,842,897 | +0.19(+0.92%) |
Jun 21, 2005 | 20.23 | 20.25 | 20.11 | 20.17 | 1,935,494 | -0.07(-0.33%) |
Jun 20, 2005 | 20.15 | 20.24 | 20.01 | 20.24 | 2,045,653 | +0.07(+0.36%) |
Jun 17, 2005 | 20.23 | 20.26 | 20.06 | 20.16 | 2,916,457 | +0.03(+0.14%) |
Jun 16, 2005 | 20.18 | 20.21 | 19.92 | 20.14 | 2,506,510 | -0.09(-0.45%) |
Jun 15, 2005 | 20.41 | 20.41 | 20.15 | 20.23 | 1,938,332 | -0.17(-0.86%) |
Jun 14, 2005 | 20.27 | 20.41 | 20.18 | 20.40 | 1,670,475 | +0.21(+1.06%) |
Jun 13, 2005 | 20.10 | 20.24 | 20.04 | 20.19 | 2,504,914 | +0.05(+0.22%) |
Jun 10, 2005 | 20.29 | 20.37 | 20.10 | 20.14 | 1,985,341 | -0.12(-0.58%) |
Jun 09, 2005 | 20.19 | 20.27 | 20.05 | 20.26 | 1,427,629 | +0.07(+0.33%) |
Jun 08, 2005 | 20.20 | 20.37 | 20.13 | 20.19 | 1,429,403 | +0.01(+0.06%) |
Jun 07, 2005 | 20.39 | 20.46 | 20.16 | 20.18 | 2,763,725 | -0.07(-0.33%) |
Jun 06, 2005 | 20.18 | 20.29 | 20.12 | 20.25 | 1,754,735 | +0.07(+0.33%) |
Jun 03, 2005 | 20.21 | 20.34 | 20.10 | 20.18 | 1,857,088 | -0.01(-0.06%) |
Jun 02, 2005 | 20.26 | 20.26 | 20.11 | 20.19 | 1,869,505 | -0.05(-0.25%) |