Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.16 | 19.64 | 19.16 | 19.53 | 5,026,078 | +0.36(+1.87%) |
May 30, 2006 | 19.16 | 19.26 | 19.08 | 19.17 | 2,807,669 | -0.09(-0.47%) |
May 26, 2006 | 19.22 | 19.27 | 19.09 | 19.26 | 3,495,021 | +0.11(+0.59%) |
May 25, 2006 | 19.07 | 19.18 | 18.87 | 19.15 | 4,085,685 | +0.31(+1.63%) |
May 24, 2006 | 18.67 | 18.90 | 18.49 | 18.84 | 3,021,052 | +0.24(+1.29%) |
May 23, 2006 | 18.95 | 18.97 | 18.57 | 18.60 | 3,131,954 | -0.21(-1.12%) |
May 22, 2006 | 18.81 | 19.06 | 18.79 | 18.81 | 6,155,112 | +0.01(+0.03%) |
May 19, 2006 | 18.58 | 18.86 | 18.46 | 18.81 | 8,350,709 | +0.36(+1.98%) |
May 18, 2006 | 18.48 | 18.62 | 18.40 | 18.44 | 4,033,041 | +0.03(+0.15%) |
May 17, 2006 | 18.59 | 18.74 | 18.39 | 18.41 | 3,241,805 | -0.31(-1.64%) |
May 16, 2006 | 18.77 | 18.81 | 18.67 | 18.72 | 2,902,077 | +0.01(+0.03%) |
May 15, 2006 | 18.48 | 18.75 | 18.48 | 18.71 | 3,317,261 | +0.15(+0.80%) |
May 12, 2006 | 18.61 | 18.74 | 18.50 | 18.57 | 3,531,345 | -0.05(-0.25%) |
May 11, 2006 | 18.81 | 18.87 | 18.58 | 18.61 | 3,957,585 | -0.17(-0.88%) |
May 10, 2006 | 18.74 | 18.89 | 18.71 | 18.78 | 4,578,255 | -0.05(-0.27%) |
May 09, 2006 | 18.94 | 18.97 | 18.74 | 18.83 | 4,161,141 | -0.11(-0.57%) |
May 08, 2006 | 19.25 | 19.26 | 18.94 | 18.94 | 5,088,374 | -0.39(-2.01%) |
May 05, 2006 | 19.20 | 19.34 | 19.08 | 19.32 | 5,357,208 | +0.35(+1.83%) |
May 04, 2006 | 18.86 | 19.06 | 18.83 | 18.98 | 5,001,687 | +0.09(+0.48%) |
May 03, 2006 | 19.23 | 19.26 | 18.85 | 18.89 | 7,532,625 | -0.18(-0.93%) |
May 02, 2006 | 19.02 | 19.12 | 18.97 | 19.06 | 7,090,242 | +0.17(+0.87%) |
May 01, 2006 | 19.08 | 19.24 | 18.84 | 18.90 | 5,041,521 | -0.17(-0.90%) |
Apr 28, 2006 | 19.04 | 19.11 | 18.90 | 19.07 | 5,453,370 | +0.04(+0.21%) |
Apr 27, 2006 | 18.72 | 19.24 | 18.71 | 19.03 | 5,969,280 | +0.09(+0.48%) |
Apr 26, 2006 | 19.09 | 19.10 | 18.85 | 18.94 | 2,743,619 | -0.09(-0.48%) |
Apr 25, 2006 | 19.08 | 19.32 | 18.87 | 19.03 | 7,336,088 | -0.05(-0.27%) |
Apr 24, 2006 | 19.08 | 19.17 | 19.02 | 19.08 | 2,815,214 | -0.02(-0.12%) |
Apr 21, 2006 | 19.25 | 19.32 | 19.03 | 19.10 | 3,651,724 | -0.03(-0.18%) |
Apr 20, 2006 | 19.44 | 19.47 | 19.10 | 19.14 | 6,069,127 | +0.21(+1.08%) |
Apr 19, 2006 | 18.87 | 19.32 | 18.76 | 18.93 | 4,018,301 | -0.01(-0.06%) |
Apr 18, 2006 | 18.62 | 18.94 | 18.58 | 18.94 | 3,915,294 | +0.33(+1.78%) |
Apr 17, 2006 | 18.63 | 18.71 | 18.55 | 18.61 | 2,182,260 | -0.03(-0.18%) |
Apr 13, 2006 | 18.84 | 18.83 | 18.59 | 18.65 | 2,267,543 | -0.19(-1.03%) |
Apr 12, 2006 | 18.93 | 18.98 | 18.78 | 18.84 | 3,262,862 | -0.11(-0.57%) |
Apr 11, 2006 | 19.11 | 19.18 | 18.89 | 18.95 | 2,638,858 | -0.11(-0.57%) |
Apr 10, 2006 | 19.19 | 19.38 | 18.99 | 19.06 | 2,421,088 | -0.15(-0.80%) |
Apr 07, 2006 | 19.39 | 19.40 | 19.13 | 19.21 | 2,286,320 | -0.18(-0.91%) |
Apr 06, 2006 | 19.65 | 19.77 | 19.36 | 19.39 | 3,307,785 | -0.26(-1.33%) |
Apr 05, 2006 | 19.53 | 19.72 | 19.44 | 19.65 | 3,112,827 | +0.09(+0.44%) |
Apr 04, 2006 | 19.46 | 19.75 | 19.38 | 19.56 | 2,908,569 | +0.07(+0.38%) |
Apr 03, 2006 | 19.39 | 19.65 | 19.38 | 19.49 | 2,502,335 | +0.10(+0.53%) |
Mar 31, 2006 | 19.59 | 19.65 | 19.38 | 19.39 | 2,830,656 | -0.14(-0.73%) |
Mar 30, 2006 | 19.61 | 19.69 | 19.41 | 19.53 | 3,824,747 | -0.19(-0.95%) |
Mar 29, 2006 | 19.35 | 19.81 | 19.35 | 19.72 | 2,660,617 | +0.34(+1.76%) |
Mar 28, 2006 | 19.62 | 19.62 | 19.36 | 19.38 | 3,852,473 | -0.25(-1.28%) |
Mar 27, 2006 | 19.80 | 19.80 | 19.60 | 19.63 | 2,607,622 | -0.18(-0.89%) |
Mar 24, 2006 | 19.89 | 19.93 | 19.69 | 19.80 | 2,707,119 | -0.15(-0.77%) |
Mar 23, 2006 | 19.99 | 20.00 | 19.87 | 19.96 | 2,063,636 | -0.02(-0.11%) |
Mar 22, 2006 | 19.90 | 20.04 | 19.86 | 19.98 | 2,695,537 | +0.05(+0.23%) |
Mar 21, 2006 | 19.99 | 20.06 | 19.85 | 19.93 | 3,124,233 | -0.11(-0.54%) |
Mar 20, 2006 | 20.21 | 20.33 | 19.95 | 20.04 | 2,991,045 | -0.19(-0.93%) |
Mar 17, 2006 | 20.44 | 20.46 | 20.22 | 20.23 | 2,915,588 | -0.21(-1.03%) |
Mar 16, 2006 | 20.45 | 20.52 | 20.37 | 20.44 | 2,270,351 | +0.07(+0.34%) |
Mar 15, 2006 | 20.26 | 20.41 | 20.22 | 20.37 | 3,034,914 | +0.15(+0.73%) |
Mar 14, 2006 | 19.96 | 20.32 | 19.96 | 20.22 | 3,559,598 | +0.07(+0.34%) |
Mar 13, 2006 | 20.22 | 20.44 | 19.99 | 20.16 | 3,551,175 | +0.03(+0.17%) |
Mar 10, 2006 | 20.26 | 20.38 | 20.04 | 20.12 | 3,303,222 | -0.21(-1.01%) |
Mar 09, 2006 | 20.46 | 20.49 | 20.28 | 20.33 | 1,505,963 | -0.14(-0.67%) |
Mar 08, 2006 | 20.43 | 20.54 | 20.12 | 20.46 | 3,706,123 | +0.03(+0.17%) |
Mar 07, 2006 | 20.30 | 20.47 | 20.18 | 20.43 | 2,408,980 | +0.07(+0.36%) |
Mar 06, 2006 | 20.78 | 20.80 | 20.29 | 20.36 | 1,908,162 | -0.42(-2.03%) |
Mar 03, 2006 | 20.66 | 20.88 | 20.62 | 20.78 | 2,542,168 | +0.07(+0.33%) |
Mar 02, 2006 | 20.79 | 20.82 | 20.58 | 20.71 | 1,632,659 | -0.11(-0.55%) |
Mar 01, 2006 | 20.89 | 20.89 | 20.74 | 20.82 | 2,577,791 | +0.02(+0.11%) |
Feb 28, 2006 | 20.77 | 21.03 | 20.75 | 20.80 | 4,542,106 | +0.03(+0.14%) |
Feb 27, 2006 | 20.83 | 20.94 | 20.77 | 20.77 | 2,799,421 | +0.02(+0.08%) |
Feb 24, 2006 | 20.65 | 20.85 | 20.49 | 20.75 | 1,888,157 | +0.07(+0.36%) |
Feb 23, 2006 | 20.74 | 20.77 | 20.58 | 20.68 | 2,004,149 | -0.08(-0.38%) |
Feb 22, 2006 | 20.65 | 20.77 | 20.57 | 20.76 | 3,252,860 | +0.15(+0.75%) |
Feb 21, 2006 | 20.81 | 20.88 | 20.58 | 20.61 | 2,392,309 | -0.12(-0.58%) |
Feb 17, 2006 | 20.53 | 20.76 | 20.49 | 20.73 | 3,287,429 | +0.20(+0.97%) |
Feb 16, 2006 | 20.23 | 20.53 | 20.23 | 20.53 | 1,928,693 | +0.25(+1.24%) |
Feb 15, 2006 | 20.30 | 20.50 | 20.22 | 20.28 | 2,280,178 | -0.10(-0.48%) |
Feb 14, 2006 | 20.56 | 20.62 | 20.29 | 20.37 | 2,068,374 | -0.19(-0.91%) |
Feb 13, 2006 | 20.53 | 20.59 | 20.44 | 20.56 | 1,036,205 | +0.03(+0.14%) |
Feb 10, 2006 | 20.38 | 20.62 | 20.37 | 20.53 | 2,073,112 | +0.06(+0.31%) |
Feb 09, 2006 | 20.49 | 20.59 | 20.35 | 20.47 | 2,406,698 | -0.02(-0.08%) |
Feb 08, 2006 | 20.43 | 20.49 | 20.26 | 20.49 | 2,553,750 | -0.03(-0.17%) |
Feb 07, 2006 | 20.80 | 20.91 | 20.50 | 20.52 | 3,682,960 | -0.12(-0.58%) |
Feb 06, 2006 | 20.49 | 20.69 | 20.49 | 20.64 | 1,629,150 | +0.07(+0.33%) |
Feb 03, 2006 | 20.43 | 20.68 | 20.40 | 20.57 | 2,652,019 | -0.04(-0.19%) |
Feb 02, 2006 | 20.94 | 20.95 | 20.52 | 20.61 | 3,369,027 | -0.44(-2.08%) |
Feb 01, 2006 | 21.27 | 21.28 | 21.00 | 21.05 | 1,617,041 | -0.22(-1.02%) |
Jan 31, 2006 | 21.27 | 21.31 | 21.09 | 21.27 | 2,338,612 | +0.05(+0.24%) |
Jan 30, 2006 | 21.28 | 21.31 | 21.14 | 21.22 | 1,983,267 | -0.07(-0.32%) |
Jan 27, 2006 | 21.09 | 21.38 | 21.09 | 21.28 | 2,284,565 | +0.21(+0.97%) |
Jan 26, 2006 | 21.93 | 21.93 | 21.06 | 21.08 | 3,064,570 | -0.23(-1.10%) |
Jan 25, 2006 | 21.62 | 21.68 | 21.20 | 21.31 | 2,840,834 | -0.31(-1.42%) |
Jan 24, 2006 | 21.34 | 21.65 | 21.31 | 21.62 | 2,794,157 | +0.29(+1.36%) |
Jan 23, 2006 | 21.31 | 21.47 | 21.30 | 21.33 | 1,899,563 | +0.03(+0.16%) |
Jan 20, 2006 | 21.63 | 21.69 | 21.27 | 21.30 | 2,561,822 | -0.31(-1.42%) |
Jan 19, 2006 | 21.31 | 21.65 | 21.19 | 21.60 | 2,408,629 | +0.30(+1.39%) |
Jan 18, 2006 | 21.37 | 21.47 | 21.24 | 21.31 | 2,223,147 | +0.01(+0.03%) |
Jan 17, 2006 | 21.06 | 21.35 | 21.06 | 21.30 | 1,535,619 | +0.11(+0.54%) |
Jan 13, 2006 | 21.06 | 21.26 | 21.03 | 21.19 | 1,737,596 | +0.15(+0.70%) |
Jan 12, 2006 | 21.11 | 21.18 | 20.99 | 21.04 | 1,792,872 | -0.15(-0.73%) |
Jan 11, 2006 | 21.12 | 21.23 | 21.05 | 21.19 | 1,935,712 | +0.04(+0.19%) |
Jan 10, 2006 | 21.09 | 21.23 | 21.03 | 21.15 | 2,924,713 | +0.01(+0.03%) |
Jan 09, 2006 | 21.41 | 21.42 | 21.07 | 21.15 | 3,232,504 | -0.32(-1.49%) |
Jan 06, 2006 | 21.28 | 21.53 | 21.12 | 21.47 | 2,026,435 | +0.33(+1.56%) |
Jan 05, 2006 | 21.25 | 21.31 | 21.09 | 21.14 | 1,885,525 | -0.12(-0.56%) |
Jan 04, 2006 | 21.17 | 21.31 | 20.99 | 21.26 | 3,711,036 | -0.03(-0.16%) |
Jan 03, 2006 | 21.24 | 21.31 | 20.89 | 21.29 | 3,299,537 | +0.15(+0.73%) |
Dec 30, 2005 | 21.20 | 21.25 | 20.97 | 21.14 | 1,805,506 | -0.13(-0.62%) |
Dec 29, 2005 | 21.22 | 21.42 | 21.20 | 21.27 | 1,521,932 | +0.07(+0.32%) |
Dec 28, 2005 | 21.48 | 21.58 | 21.11 | 21.20 | 1,811,473 | -0.31(-1.43%) |
Dec 27, 2005 | 21.26 | 21.61 | 21.20 | 21.51 | 3,066,501 | +0.23(+1.07%) |
Dec 23, 2005 | 21.28 | 21.34 | 21.18 | 21.28 | 1,777,605 | +0.02(+0.11%) |
Dec 22, 2005 | 21.03 | 21.30 | 21.00 | 21.26 | 1,878,155 | +0.25(+1.19%) |
Dec 21, 2005 | 21.40 | 21.40 | 21.01 | 21.01 | 2,824,164 | -0.14(-0.65%) |
Dec 20, 2005 | 21.43 | 21.48 | 21.10 | 21.14 | 2,594,988 | +0.06(+0.27%) |
Dec 19, 2005 | 21.32 | 21.37 | 20.95 | 21.09 | 2,095,047 | -0.24(-1.12%) |
Dec 16, 2005 | 21.25 | 21.52 | 21.26 | 21.32 | 2,320,187 | +0.08(+0.38%) |
Dec 15, 2005 | 21.56 | 21.61 | 21.20 | 21.24 | 2,314,221 | -0.30(-1.40%) |
Dec 14, 2005 | 21.36 | 21.63 | 21.41 | 21.55 | 2,165,414 | +0.19(+0.88%) |
Dec 13, 2005 | 21.11 | 21.36 | 21.08 | 21.36 | 2,225,253 | +0.22(+1.05%) |
Dec 12, 2005 | 21.23 | 21.33 | 21.07 | 21.14 | 2,205,599 | +0.02(+0.08%) |
Dec 09, 2005 | 21.24 | 21.31 | 21.11 | 21.12 | 2,667,987 | -0.06(-0.30%) |
Dec 08, 2005 | 20.69 | 21.19 | 20.67 | 21.18 | 3,878,093 | +0.50(+2.40%) |
Dec 07, 2005 | 20.86 | 21.01 | 20.61 | 20.69 | 2,580,423 | -0.22(-1.04%) |
Dec 06, 2005 | 20.88 | 21.06 | 20.81 | 20.90 | 2,813,986 | +0.12(+0.58%) |
Dec 05, 2005 | 20.82 | 20.91 | 20.62 | 20.78 | 2,464,256 | -0.18(-0.84%) |
Dec 02, 2005 | 20.98 | 21.04 | 20.82 | 20.96 | 2,479,522 | -0.01(-0.05%) |
Dec 01, 2005 | 20.89 | 21.06 | 20.83 | 20.97 | 2,868,034 | +0.15(+0.71%) |
Nov 30, 2005 | 21.14 | 21.22 | 20.80 | 20.82 | 2,889,618 | -0.36(-1.69%) |
Nov 29, 2005 | 21.28 | 21.43 | 21.15 | 21.18 | 3,144,940 | +0.00(+0.00%) |
Nov 28, 2005 | 21.04 | 21.23 | 20.89 | 21.18 | 2,235,431 | +0.14(+0.68%) |
Nov 25, 2005 | 21.06 | 21.11 | 20.96 | 21.04 | 574,343 | +0.01(+0.05%) |
Nov 23, 2005 | 20.81 | 21.11 | 20.76 | 21.03 | 1,765,672 | +0.17(+0.82%) |
Nov 22, 2005 | 20.69 | 20.92 | 20.66 | 20.86 | 2,562,173 | +0.07(+0.33%) |
Nov 21, 2005 | 20.75 | 20.91 | 20.73 | 20.79 | 1,728,997 | -0.02(-0.08%) |
Nov 18, 2005 | 20.83 | 20.89 | 20.42 | 20.81 | 2,261,753 | +0.01(+0.05%) |
Nov 17, 2005 | 20.71 | 20.85 | 20.63 | 20.79 | 2,546,205 | +0.14(+0.69%) |
Nov 16, 2005 | 20.40 | 20.69 | 20.40 | 20.65 | 2,678,516 | +0.23(+1.14%) |
Nov 15, 2005 | 20.41 | 20.59 | 20.28 | 20.42 | 3,307,258 | +0.02(+0.08%) |
Nov 14, 2005 | 20.69 | 20.86 | 20.27 | 20.40 | 5,431,436 | -0.40(-1.92%) |
Nov 11, 2005 | 20.79 | 20.87 | 20.66 | 20.80 | 3,764,382 | -0.02(-0.08%) |
Nov 10, 2005 | 21.06 | 21.06 | 20.58 | 20.82 | 3,201,971 | -0.24(-1.14%) |
Nov 09, 2005 | 21.01 | 21.14 | 20.91 | 21.06 | 3,204,954 | +0.05(+0.24%) |
Nov 08, 2005 | 20.90 | 21.13 | 20.77 | 21.01 | 3,421,846 | -0.08(-0.38%) |
Nov 07, 2005 | 21.11 | 21.29 | 20.97 | 21.09 | 2,449,164 | -0.02(-0.08%) |
Nov 04, 2005 | 21.20 | 21.32 | 21.01 | 21.10 | 3,784,036 | +0.06(+0.30%) |
Nov 03, 2005 | 21.28 | 21.33 | 21.01 | 21.04 | 4,628,442 | -0.25(-1.15%) |
Nov 02, 2005 | 21.10 | 21.34 | 20.92 | 21.28 | 3,026,316 | +0.09(+0.40%) |
Nov 01, 2005 | 21.63 | 21.63 | 21.14 | 21.20 | 4,284,854 | -0.43(-2.00%) |
Oct 31, 2005 | 21.62 | 21.73 | 21.54 | 21.63 | 3,644,179 | +0.03(+0.16%) |
Oct 28, 2005 | 21.06 | 21.60 | 21.01 | 21.60 | 3,494,144 | +0.74(+3.52%) |
Oct 27, 2005 | 21.17 | 21.23 | 20.77 | 20.86 | 3,037,196 | -0.03(-0.14%) |
Oct 26, 2005 | 20.89 | 21.20 | 20.59 | 20.89 | 3,101,772 | -0.18(-0.87%) |
Oct 25, 2005 | 21.07 | 21.27 | 20.83 | 21.07 | 1,992,918 | -0.13(-0.59%) |
Oct 24, 2005 | 20.67 | 21.20 | 20.66 | 21.20 | 1,709,168 | +0.54(+2.59%) |
Oct 21, 2005 | 20.50 | 20.75 | 20.40 | 20.66 | 2,804,861 | +0.23(+1.14%) |
Oct 20, 2005 | 21.05 | 21.18 | 20.29 | 20.43 | 3,235,487 | -0.60(-2.87%) |
Oct 19, 2005 | 20.91 | 21.06 | 20.62 | 21.03 | 3,766,312 | +0.13(+0.63%) |
Oct 18, 2005 | 21.31 | 21.35 | 20.77 | 20.90 | 3,027,895 | -0.40(-1.90%) |
Oct 17, 2005 | 21.07 | 21.51 | 20.99 | 21.31 | 2,637,454 | +0.35(+1.66%) |
Oct 14, 2005 | 20.97 | 21.14 | 20.77 | 20.96 | 2,622,538 | +0.00(+0.00%) |
Oct 13, 2005 | 21.24 | 21.25 | 20.65 | 20.96 | 3,616,453 | -0.43(-2.00%) |
Oct 12, 2005 | 21.56 | 21.94 | 21.29 | 21.39 | 2,687,641 | -0.32(-1.50%) |
Oct 11, 2005 | 21.72 | 21.86 | 21.66 | 21.71 | 2,476,890 | +0.07(+0.32%) |
Oct 10, 2005 | 21.95 | 21.96 | 21.59 | 21.64 | 2,377,744 | -0.26(-1.17%) |
Oct 07, 2005 | 21.94 | 22.16 | 21.85 | 21.90 | 4,139,030 | +0.07(+0.34%) |
Oct 06, 2005 | 22.30 | 22.39 | 21.55 | 21.83 | 3,906,696 | -0.50(-2.25%) |
Oct 05, 2005 | 22.87 | 22.97 | 22.33 | 22.33 | 2,544,450 | -0.61(-2.66%) |
Oct 04, 2005 | 23.17 | 23.25 | 22.94 | 22.94 | 4,647,920 | +0.02(+0.10%) |
Oct 03, 2005 | 22.66 | 22.91 | 22.53 | 22.91 | 3,789,826 | +0.29(+1.28%) |
Sep 30, 2005 | 22.57 | 22.70 | 22.40 | 22.62 | 2,200,159 | +0.07(+0.30%) |
Sep 29, 2005 | 22.31 | 22.65 | 22.22 | 22.56 | 1,901,142 | +0.22(+1.00%) |
Sep 28, 2005 | 22.22 | 22.36 | 22.07 | 22.33 | 2,720,105 | +0.17(+0.75%) |
Sep 27, 2005 | 22.15 | 22.34 | 21.67 | 22.17 | 4,016,721 | -0.02(-0.10%) |
Sep 26, 2005 | 22.20 | 22.27 | 22.14 | 22.19 | 2,062,759 | -0.02(-0.10%) |
Sep 23, 2005 | 22.21 | 22.33 | 22.09 | 22.21 | 2,910,324 | +0.01(+0.05%) |
Sep 22, 2005 | 22.26 | 22.30 | 22.04 | 22.20 | 4,001,981 | -0.02(-0.10%) |
Sep 21, 2005 | 22.17 | 22.43 | 21.97 | 22.22 | 6,963,896 | +0.06(+0.26%) |
Sep 20, 2005 | 22.15 | 22.42 | 22.08 | 22.17 | 7,918,679 | +0.07(+0.34%) |
Sep 19, 2005 | 22.16 | 22.36 | 22.04 | 22.09 | 4,410,146 | -0.07(-0.31%) |
Sep 16, 2005 | 22.05 | 22.22 | 21.93 | 22.16 | 5,276,487 | +0.14(+0.62%) |
Sep 15, 2005 | 21.94 | 22.09 | 21.86 | 22.03 | 3,605,749 | +0.16(+0.73%) |
Sep 14, 2005 | 21.76 | 21.94 | 21.75 | 21.87 | 3,817,552 | +0.10(+0.45%) |
Sep 13, 2005 | 21.71 | 21.85 | 21.67 | 21.77 | 3,610,136 | +0.06(+0.29%) |
Sep 12, 2005 | 21.93 | 21.94 | 21.62 | 21.71 | 2,134,355 | -0.12(-0.55%) |
Sep 09, 2005 | 21.68 | 21.93 | 21.66 | 21.83 | 2,841,361 | +0.19(+0.87%) |
Sep 08, 2005 | 21.68 | 21.78 | 21.58 | 21.64 | 2,394,415 | -0.13(-0.60%) |
Sep 07, 2005 | 21.62 | 21.82 | 21.60 | 21.77 | 5,721,854 | +0.14(+0.63%) |
Sep 06, 2005 | 21.74 | 21.82 | 21.63 | 21.63 | 3,804,567 | +0.14(+0.64%) |
Sep 02, 2005 | 21.51 | 21.74 | 21.47 | 21.50 | 3,232,329 | +0.13(+0.59%) |
Sep 01, 2005 | 21.24 | 21.51 | 21.13 | 21.37 | 6,025,609 | +0.18(+0.86%) |
Aug 31, 2005 | 21.10 | 21.24 | 20.95 | 21.19 | 3,336,914 | +0.11(+0.54%) |
Aug 30, 2005 | 21.06 | 21.18 | 20.87 | 21.07 | 2,165,063 | +0.00(+0.00%) |
Aug 29, 2005 | 20.95 | 21.12 | 20.80 | 21.07 | 2,237,712 | +0.08(+0.38%) |
Aug 26, 2005 | 21.09 | 21.20 | 20.99 | 20.99 | 1,316,270 | -0.16(-0.75%) |
Aug 25, 2005 | 21.05 | 21.18 | 20.98 | 21.15 | 1,896,580 | +0.10(+0.46%) |
Aug 24, 2005 | 21.09 | 21.31 | 21.02 | 21.06 | 2,292,461 | -0.02(-0.08%) |
Aug 23, 2005 | 21.00 | 21.16 | 20.96 | 21.07 | 1,809,893 | +0.05(+0.24%) |
Aug 22, 2005 | 20.97 | 21.19 | 20.93 | 21.02 | 2,573,228 | +0.04(+0.19%) |
Aug 19, 2005 | 21.06 | 21.09 | 20.95 | 20.98 | 2,094,872 | +0.03(+0.14%) |
Aug 18, 2005 | 20.83 | 21.00 | 20.77 | 20.95 | 1,856,571 | -0.01(-0.05%) |
Aug 17, 2005 | 21.07 | 21.07 | 20.73 | 20.97 | 1,871,837 | -0.19(-0.92%) |
Aug 16, 2005 | 21.45 | 21.47 | 21.12 | 21.16 | 1,625,991 | -0.26(-1.20%) |
Aug 15, 2005 | 21.34 | 21.45 | 21.22 | 21.42 | 1,525,441 | +0.03(+0.16%) |
Aug 12, 2005 | 21.50 | 21.53 | 21.19 | 21.38 | 1,760,057 | -0.11(-0.53%) |
Aug 11, 2005 | 21.36 | 21.55 | 21.31 | 21.50 | 1,691,971 | +0.10(+0.45%) |
Aug 10, 2005 | 21.52 | 21.68 | 21.28 | 21.40 | 1,863,414 | -0.02(-0.08%) |
Aug 09, 2005 | 21.23 | 21.42 | 21.21 | 21.42 | 3,419,916 | +0.31(+1.46%) |
Aug 08, 2005 | 21.66 | 21.66 | 21.05 | 21.11 | 3,745,781 | -0.64(-2.96%) |
Aug 05, 2005 | 22.05 | 22.05 | 21.44 | 21.75 | 3,042,986 | -0.30(-1.34%) |
Aug 04, 2005 | 22.17 | 22.32 | 22.03 | 22.05 | 3,645,056 | -0.12(-0.54%) |
Aug 03, 2005 | 21.88 | 22.28 | 21.83 | 22.17 | 8,104,687 | +0.29(+1.30%) |
Aug 02, 2005 | 21.82 | 21.97 | 21.76 | 21.88 | 6,850,186 | +0.15(+0.68%) |
Aug 01, 2005 | 22.03 | 22.04 | 21.61 | 21.73 | 4,073,226 | -0.32(-1.45%) |
Jul 29, 2005 | 22.40 | 22.40 | 22.03 | 22.05 | 6,332,346 | +0.11(+0.49%) |
Jul 28, 2005 | 21.85 | 22.03 | 21.75 | 21.95 | 2,253,680 | +0.05(+0.23%) |
Jul 27, 2005 | 21.85 | 21.92 | 21.72 | 21.89 | 2,058,196 | +0.06(+0.29%) |
Jul 26, 2005 | 22.05 | 22.08 | 21.81 | 21.83 | 2,397,047 | -0.14(-0.65%) |
Jul 25, 2005 | 22.04 | 22.22 | 21.97 | 21.97 | 1,508,420 | -0.12(-0.54%) |
Jul 22, 2005 | 21.88 | 22.15 | 21.80 | 22.09 | 1,643,539 | +0.21(+0.94%) |
Jul 21, 2005 | 22.22 | 22.22 | 21.34 | 21.89 | 2,526,024 | -0.34(-1.51%) |
Jul 20, 2005 | 22.05 | 22.23 | 21.87 | 22.22 | 1,666,000 | +0.11(+0.52%) |
Jul 19, 2005 | 22.05 | 22.16 | 21.98 | 22.11 | 2,516,373 | +0.08(+0.36%) |
Jul 18, 2005 | 22.05 | 22.13 | 21.99 | 22.03 | 1,794,451 | -0.02(-0.08%) |
Jul 15, 2005 | 22.03 | 22.11 | 21.93 | 22.05 | 1,507,718 | +0.03(+0.13%) |
Jul 14, 2005 | 22.22 | 22.42 | 21.89 | 22.02 | 2,116,280 | -0.14(-0.64%) |
Jul 13, 2005 | 22.06 | 22.34 | 22.06 | 22.16 | 1,915,883 | -0.06(-0.26%) |
Jul 12, 2005 | 22.16 | 22.30 | 22.00 | 22.22 | 3,912,136 | +0.06(+0.28%) |
Jul 11, 2005 | 21.83 | 22.16 | 21.77 | 22.16 | 4,160,790 | +0.45(+2.07%) |
Jul 08, 2005 | 21.26 | 21.84 | 21.20 | 21.71 | 4,749,172 | +0.43(+2.04%) |
Jul 07, 2005 | 20.71 | 21.35 | 20.71 | 21.27 | 3,228,644 | +0.28(+1.33%) |
Jul 06, 2005 | 21.19 | 21.28 | 20.98 | 20.99 | 2,577,264 | -0.25(-1.18%) |
Jul 05, 2005 | 21.01 | 21.25 | 20.77 | 21.24 | 1,667,229 | +0.24(+1.14%) |
Jul 01, 2005 | 21.07 | 21.09 | 20.86 | 21.01 | 1,722,154 | -0.01(-0.03%) |
Jun 30, 2005 | 20.79 | 21.09 | 20.79 | 21.01 | 2,593,584 | +0.14(+0.68%) |
Jun 29, 2005 | 20.89 | 21.01 | 20.71 | 20.87 | 1,764,093 | +0.04(+0.19%) |
Jun 28, 2005 | 20.73 | 20.83 | 20.63 | 20.83 | 1,747,774 | +0.17(+0.83%) |
Jun 27, 2005 | 20.14 | 20.79 | 20.14 | 20.66 | 2,223,323 | +0.10(+0.50%) |
Jun 24, 2005 | 20.73 | 20.78 | 20.54 | 20.56 | 2,781,522 | -0.18(-0.85%) |
Jun 23, 2005 | 20.58 | 20.79 | 20.46 | 20.73 | 1,694,428 | +0.15(+0.75%) |
Jun 22, 2005 | 20.52 | 20.66 | 20.42 | 20.58 | 1,823,054 | +0.19(+0.92%) |
Jun 21, 2005 | 20.45 | 20.48 | 20.33 | 20.39 | 1,914,654 | -0.07(-0.33%) |
Jun 20, 2005 | 20.37 | 20.46 | 20.22 | 20.46 | 2,023,627 | +0.07(+0.36%) |
Jun 17, 2005 | 20.45 | 20.48 | 20.28 | 20.38 | 2,885,055 | +0.03(+0.14%) |
Jun 16, 2005 | 20.40 | 20.43 | 20.13 | 20.36 | 2,479,522 | -0.09(-0.45%) |
Jun 15, 2005 | 20.63 | 20.63 | 20.37 | 20.45 | 1,917,462 | -0.18(-0.86%) |
Jun 14, 2005 | 20.49 | 20.63 | 20.40 | 20.62 | 1,652,488 | +0.22(+1.06%) |
Jun 13, 2005 | 20.32 | 20.46 | 20.26 | 20.41 | 2,477,943 | +0.05(+0.22%) |
Jun 10, 2005 | 20.51 | 20.59 | 20.32 | 20.36 | 1,963,964 | -0.12(-0.58%) |
Jun 09, 2005 | 20.41 | 20.49 | 20.27 | 20.48 | 1,412,257 | +0.07(+0.33%) |
Jun 08, 2005 | 20.42 | 20.59 | 20.35 | 20.41 | 1,414,012 | +0.01(+0.06%) |
Jun 07, 2005 | 20.61 | 20.69 | 20.38 | 20.40 | 2,733,967 | -0.07(-0.33%) |
Jun 06, 2005 | 20.40 | 20.52 | 20.34 | 20.47 | 1,735,841 | +0.07(+0.33%) |
Jun 03, 2005 | 20.43 | 20.56 | 20.32 | 20.40 | 1,837,093 | -0.01(-0.06%) |
Jun 02, 2005 | 20.48 | 20.48 | 20.33 | 20.41 | 1,849,376 | -0.05(-0.25%) |