Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.30 | 23.38 | 23.09 | 23.27 | 6,879,596 | -0.03(-0.14%) |
Apr 27, 2006 | 22.79 | 23.33 | 22.79 | 23.31 | 7,224,927 | +0.34(+1.50%) |
Apr 26, 2006 | 22.82 | 22.98 | 22.70 | 22.97 | 6,265,426 | +0.18(+0.77%) |
Apr 25, 2006 | 22.93 | 23.01 | 22.76 | 22.79 | 10,566,250 | -0.28(-1.20%) |
Apr 24, 2006 | 23.13 | 23.19 | 22.94 | 23.07 | 8,447,178 | -0.23(-0.98%) |
Apr 21, 2006 | 23.48 | 23.56 | 23.13 | 23.30 | 9,387,816 | -0.32(-1.37%) |
Apr 20, 2006 | 23.26 | 23.64 | 23.26 | 23.62 | 7,435,542 | +0.36(+1.53%) |
Apr 19, 2006 | 23.11 | 23.46 | 23.11 | 23.26 | 5,062,781 | +0.05(+0.20%) |
Apr 18, 2006 | 23.11 | 23.35 | 22.97 | 23.21 | 8,081,646 | +0.11(+0.47%) |
Apr 17, 2006 | 23.42 | 23.45 | 22.92 | 23.11 | 9,359,892 | -0.36(-1.52%) |
Apr 13, 2006 | 23.69 | 23.89 | 23.36 | 23.46 | 15,909,604 | -0.23(-0.97%) |
Apr 12, 2006 | 23.81 | 23.84 | 23.54 | 23.69 | 9,378,459 | -0.24(-1.01%) |
Apr 11, 2006 | 23.83 | 23.95 | 23.69 | 23.93 | 8,207,599 | +0.13(+0.57%) |
Apr 10, 2006 | 23.56 | 23.87 | 23.53 | 23.80 | 9,074,864 | +0.32(+1.35%) |
Apr 07, 2006 | 23.32 | 23.56 | 23.21 | 23.48 | 7,005,846 | +0.19(+0.81%) |
Apr 06, 2006 | 23.21 | 23.50 | 23.21 | 23.30 | 5,991,388 | -0.14(-0.60%) |
Apr 05, 2006 | 23.26 | 23.49 | 23.18 | 23.44 | 8,417,917 | +0.10(+0.43%) |
Apr 04, 2006 | 23.38 | 23.50 | 23.27 | 23.34 | 6,361,524 | -0.05(-0.20%) |
Apr 03, 2006 | 23.19 | 23.50 | 23.18 | 23.38 | 8,282,607 | +0.25(+1.08%) |
Mar 31, 2006 | 23.17 | 23.32 | 23.07 | 23.13 | 5,971,040 | -0.13(-0.55%) |
Mar 30, 2006 | 23.17 | 23.43 | 23.01 | 23.26 | 5,999,260 | -0.03(-0.14%) |
Mar 29, 2006 | 23.03 | 23.33 | 23.00 | 23.30 | 3,837,708 | +0.20(+0.85%) |
Mar 28, 2006 | 23.13 | 23.41 | 23.08 | 23.10 | 6,581,051 | -0.16(-0.69%) |
Mar 27, 2006 | 23.17 | 23.33 | 23.14 | 23.26 | 4,958,810 | -0.10(-0.43%) |
Mar 24, 2006 | 23.25 | 23.47 | 23.16 | 23.36 | 4,798,398 | +0.11(+0.46%) |
Mar 23, 2006 | 23.44 | 23.44 | 23.13 | 23.25 | 6,982,824 | -0.18(-0.75%) |
Mar 22, 2006 | 23.58 | 23.65 | 23.31 | 23.43 | 6,265,128 | -0.07(-0.29%) |
Mar 21, 2006 | 23.34 | 23.66 | 23.34 | 23.50 | 8,466,784 | +0.11(+0.49%) |
Mar 20, 2006 | 23.52 | 23.61 | 23.34 | 23.38 | 5,917,272 | -0.25(-1.05%) |
Mar 17, 2006 | 23.73 | 23.73 | 23.56 | 23.63 | 8,887,865 | +0.03(+0.11%) |
Mar 16, 2006 | 23.36 | 23.66 | 23.36 | 23.60 | 8,373,804 | +0.20(+0.83%) |
Mar 15, 2006 | 23.03 | 23.45 | 23.02 | 23.41 | 7,776,418 | +0.34(+1.49%) |
Mar 14, 2006 | 23.01 | 23.17 | 22.97 | 23.07 | 8,409,303 | -0.04(-0.17%) |
Mar 13, 2006 | 23.25 | 23.36 | 22.97 | 23.11 | 9,086,004 | -0.22(-0.95%) |
Mar 10, 2006 | 23.30 | 23.57 | 23.25 | 23.33 | 5,927,966 | +0.08(+0.35%) |
Mar 09, 2006 | 23.31 | 23.38 | 23.15 | 23.25 | 7,440,741 | -0.10(-0.43%) |
Mar 08, 2006 | 23.34 | 23.50 | 23.33 | 23.35 | 9,786,024 | +0.03(+0.12%) |
Mar 07, 2006 | 23.26 | 23.42 | 23.18 | 23.32 | 11,796,670 | -0.01(-0.06%) |
Mar 06, 2006 | 23.30 | 23.54 | 23.27 | 23.34 | 5,264,187 | -0.13(-0.55%) |
Mar 03, 2006 | 23.40 | 23.60 | 23.32 | 23.46 | 7,828,551 | -0.06(-0.26%) |
Mar 02, 2006 | 23.52 | 23.56 | 23.36 | 23.52 | 6,782,160 | +0.01(+0.03%) |
Mar 01, 2006 | 23.56 | 23.69 | 23.18 | 23.52 | 8,830,830 | +0.01(+0.06%) |
Feb 28, 2006 | 23.73 | 23.88 | 23.49 | 23.50 | 8,202,846 | -0.23(-0.96%) |
Feb 27, 2006 | 23.77 | 23.92 | 23.64 | 23.73 | 6,330,482 | -0.06(-0.25%) |
Feb 24, 2006 | 23.89 | 23.91 | 23.69 | 23.79 | 7,133,581 | -0.17(-0.70%) |
Feb 23, 2006 | 24.07 | 24.23 | 23.90 | 23.96 | 5,572,535 | -0.24(-1.00%) |
Feb 22, 2006 | 24.07 | 24.29 | 24.05 | 24.20 | 6,421,530 | +0.20(+0.81%) |
Feb 21, 2006 | 24.16 | 24.24 | 23.80 | 24.01 | 7,798,251 | -0.27(-1.11%) |
Feb 17, 2006 | 24.49 | 24.53 | 24.24 | 24.28 | 7,132,839 | -0.21(-0.85%) |
Feb 16, 2006 | 24.23 | 24.50 | 24.14 | 24.49 | 5,886,972 | +0.24(+1.00%) |
Feb 15, 2006 | 24.41 | 24.42 | 24.07 | 24.24 | 11,391,332 | -0.24(-0.99%) |
Feb 14, 2006 | 24.48 | 24.61 | 24.28 | 24.49 | 8,009,164 | +0.01(+0.03%) |
Feb 13, 2006 | 24.51 | 24.63 | 24.35 | 24.48 | 5,081,347 | +0.02(+0.08%) |
Feb 10, 2006 | 24.42 | 24.55 | 24.31 | 24.46 | 8,527,384 | +0.02(+0.08%) |
Feb 09, 2006 | 24.45 | 24.57 | 24.39 | 24.44 | 7,262,505 | -0.04(-0.17%) |
Feb 08, 2006 | 24.64 | 24.74 | 24.41 | 24.48 | 9,571,696 | +0.11(+0.47%) |
Feb 07, 2006 | 24.44 | 24.58 | 24.28 | 24.37 | 7,232,354 | +0.04(+0.17%) |
Feb 06, 2006 | 24.24 | 24.53 | 24.17 | 24.33 | 10,639,921 | +0.11(+0.44%) |
Feb 03, 2006 | 23.87 | 24.29 | 23.86 | 24.22 | 10,178,588 | +0.35(+1.47%) |
Feb 02, 2006 | 23.79 | 24.11 | 23.68 | 23.87 | 8,034,711 | -0.15(-0.62%) |
Feb 01, 2006 | 23.57 | 24.04 | 23.56 | 24.02 | 10,671,706 | +0.44(+1.88%) |
Jan 31, 2006 | 23.59 | 23.73 | 23.50 | 23.57 | 10,379,548 | -0.01(-0.03%) |
Jan 30, 2006 | 23.50 | 23.61 | 23.45 | 23.58 | 11,888,609 | -0.02(-0.09%) |
Jan 27, 2006 | 23.52 | 23.73 | 23.51 | 23.60 | 10,924,949 | +0.07(+0.31%) |
Jan 26, 2006 | 23.90 | 24.04 | 23.40 | 23.52 | 18,355,292 | -0.15(-0.63%) |
Jan 25, 2006 | 24.24 | 24.33 | 23.26 | 23.67 | 31,215,732 | -0.46(-1.92%) |
Jan 24, 2006 | 24.20 | 24.45 | 24.02 | 24.14 | 14,385,987 | +0.09(+0.39%) |
Jan 23, 2006 | 24.14 | 24.30 | 23.74 | 24.04 | 10,314,641 | -0.10(-0.42%) |
Jan 20, 2006 | 23.70 | 24.18 | 23.62 | 24.14 | 16,987,780 | +0.44(+1.87%) |
Jan 19, 2006 | 23.56 | 23.81 | 23.56 | 23.70 | 13,382,224 | +0.14(+0.60%) |
Jan 18, 2006 | 23.28 | 23.86 | 23.17 | 23.56 | 15,673,590 | +0.27(+1.16%) |
Jan 17, 2006 | 23.38 | 23.67 | 23.24 | 23.29 | 8,167,793 | +0.08(+0.35%) |
Jan 13, 2006 | 23.33 | 23.39 | 23.13 | 23.21 | 7,140,859 | -0.22(-0.92%) |
Jan 12, 2006 | 23.73 | 23.78 | 23.39 | 23.42 | 17,219,932 | -0.37(-1.56%) |
Jan 11, 2006 | 23.44 | 23.81 | 23.43 | 23.79 | 12,192,798 | +0.40(+1.73%) |
Jan 10, 2006 | 23.30 | 23.46 | 23.25 | 23.39 | 10,429,454 | +0.02(+0.09%) |
Jan 09, 2006 | 22.89 | 23.39 | 22.88 | 23.37 | 6,921,332 | +0.44(+1.91%) |
Jan 06, 2006 | 23.05 | 23.09 | 22.76 | 22.93 | 8,729,235 | +0.13(+0.59%) |
Jan 05, 2006 | 22.77 | 23.03 | 22.71 | 22.80 | 9,275,973 | +0.03(+0.12%) |
Jan 04, 2006 | 22.51 | 22.79 | 22.50 | 22.77 | 8,897,223 | +0.20(+0.90%) |
Jan 03, 2006 | 22.72 | 23.09 | 22.35 | 22.57 | 13,739,140 | -0.13(-0.59%) |
Dec 30, 2005 | 22.96 | 23.09 | 22.61 | 22.70 | 6,267,356 | -0.28(-1.23%) |
Dec 29, 2005 | 22.92 | 23.09 | 22.90 | 22.99 | 3,758,691 | -0.03(-0.15%) |
Dec 28, 2005 | 22.96 | 23.15 | 22.91 | 23.02 | 3,484,802 | +0.06(+0.26%) |
Dec 27, 2005 | 23.27 | 23.38 | 22.90 | 22.96 | 4,515,152 | -0.30(-1.30%) |
Dec 23, 2005 | 23.36 | 23.36 | 23.11 | 23.26 | 2,867,067 | -0.02(-0.09%) |
Dec 22, 2005 | 23.23 | 23.35 | 22.97 | 23.28 | 4,940,987 | +0.09(+0.41%) |
Dec 21, 2005 | 23.03 | 23.40 | 23.03 | 23.19 | 5,987,230 | +0.20(+0.85%) |
Dec 20, 2005 | 22.89 | 23.13 | 22.76 | 22.99 | 6,197,399 | +0.03(+0.15%) |
Dec 19, 2005 | 23.40 | 23.52 | 22.94 | 22.96 | 5,646,800 | -0.44(-1.87%) |
Dec 16, 2005 | 23.55 | 23.65 | 23.36 | 23.40 | 11,817,612 | -0.15(-0.66%) |
Dec 15, 2005 | 23.91 | 24.03 | 23.46 | 23.55 | 8,347,217 | -0.35(-1.46%) |
Dec 14, 2005 | 23.68 | 24.00 | 23.64 | 23.90 | 7,411,777 | +0.15(+0.65%) |
Dec 13, 2005 | 23.13 | 23.93 | 23.13 | 23.75 | 8,804,837 | +0.54(+2.32%) |
Dec 12, 2005 | 23.46 | 23.46 | 23.12 | 23.21 | 5,886,081 | -0.25(-1.06%) |
Dec 09, 2005 | 23.63 | 23.71 | 22.96 | 23.46 | 6,857,613 | +0.01(+0.06%) |
Dec 08, 2005 | 23.65 | 23.81 | 23.36 | 23.44 | 8,130,809 | -0.30(-1.25%) |
Dec 07, 2005 | 23.56 | 23.75 | 23.44 | 23.74 | 9,239,435 | +0.07(+0.28%) |
Dec 06, 2005 | 23.45 | 23.74 | 23.42 | 23.67 | 12,113,335 | +0.40(+1.71%) |
Dec 05, 2005 | 23.39 | 23.50 | 23.16 | 23.27 | 10,335,732 | -0.23(-0.97%) |
Dec 02, 2005 | 23.79 | 23.73 | 23.40 | 23.50 | 12,159,973 | -0.28(-1.19%) |
Dec 01, 2005 | 23.05 | 23.82 | 22.93 | 23.79 | 20,653,790 | +1.00(+4.37%) |
Nov 30, 2005 | 22.99 | 23.40 | 22.78 | 22.79 | 12,113,483 | -0.05(-0.24%) |
Nov 29, 2005 | 23.05 | 23.28 | 22.81 | 22.84 | 9,635,266 | -0.01(-0.06%) |
Nov 28, 2005 | 22.64 | 22.96 | 22.57 | 22.86 | 9,496,243 | +0.33(+1.46%) |
Nov 25, 2005 | 22.74 | 22.74 | 22.53 | 22.53 | 3,432,817 | -0.17(-0.74%) |
Nov 23, 2005 | 22.24 | 22.81 | 22.22 | 22.70 | 9,580,607 | +0.48(+2.18%) |
Nov 22, 2005 | 22.23 | 22.27 | 22.08 | 22.21 | 7,015,797 | -0.05(-0.24%) |
Nov 21, 2005 | 22.23 | 22.33 | 22.10 | 22.26 | 7,131,205 | -0.01(-0.06%) |
Nov 18, 2005 | 22.59 | 22.59 | 22.18 | 22.28 | 10,421,137 | -0.07(-0.30%) |
Nov 17, 2005 | 22.27 | 22.46 | 22.14 | 22.35 | 8,621,700 | +0.26(+1.19%) |
Nov 16, 2005 | 22.43 | 22.62 | 22.04 | 22.08 | 10,037,782 | -0.34(-1.53%) |
Nov 15, 2005 | 22.87 | 22.92 | 22.33 | 22.43 | 12,626,653 | -0.42(-1.83%) |
Nov 14, 2005 | 22.76 | 23.06 | 22.72 | 22.84 | 10,693,837 | +0.09(+0.38%) |
Nov 11, 2005 | 22.45 | 22.82 | 22.24 | 22.76 | 9,889,698 | +0.38(+1.72%) |
Nov 10, 2005 | 22.18 | 22.41 | 22.02 | 22.37 | 10,169,973 | -0.07(-0.30%) |
Nov 09, 2005 | 22.90 | 23.01 | 22.41 | 22.44 | 10,230,573 | -0.45(-1.97%) |
Nov 08, 2005 | 22.69 | 22.92 | 22.44 | 22.89 | 14,188,888 | +0.20(+0.89%) |
Nov 07, 2005 | 22.51 | 22.76 | 22.28 | 22.69 | 18,256,520 | +0.18(+0.81%) |
Nov 04, 2005 | 22.41 | 22.54 | 22.24 | 22.51 | 9,090,608 | +0.13(+0.60%) |
Nov 03, 2005 | 21.85 | 22.43 | 21.78 | 22.37 | 15,042,339 | +0.65(+3.01%) |
Nov 02, 2005 | 21.68 | 21.85 | 21.50 | 21.72 | 11,306,670 | +0.33(+1.54%) |
Nov 01, 2005 | 22.04 | 22.04 | 21.28 | 21.39 | 25,912,926 | +0.11(+0.54%) |
Oct 31, 2005 | 21.74 | 22.07 | 21.24 | 21.28 | 27,187,906 | -0.46(-2.14%) |
Oct 28, 2005 | 21.44 | 21.74 | 21.24 | 21.74 | 9,929,504 | +0.50(+2.35%) |
Oct 27, 2005 | 21.75 | 21.80 | 21.19 | 21.24 | 9,091,351 | -0.51(-2.35%) |
Oct 26, 2005 | 22.22 | 22.24 | 21.75 | 21.75 | 6,922,966 | -0.46(-2.09%) |
Oct 25, 2005 | 22.25 | 22.49 | 21.98 | 22.22 | 9,215,819 | -0.08(-0.36%) |
Oct 24, 2005 | 21.98 | 22.31 | 21.79 | 22.30 | 10,262,210 | +0.43(+1.97%) |
Oct 21, 2005 | 22.08 | 22.14 | 21.42 | 21.87 | 17,770,680 | +0.05(+0.25%) |
Oct 20, 2005 | 22.52 | 22.53 | 21.55 | 21.81 | 16,315,090 | -0.87(-3.83%) |
Oct 19, 2005 | 22.02 | 22.90 | 21.85 | 22.68 | 13,173,391 | +0.82(+3.76%) |
Oct 18, 2005 | 22.08 | 22.13 | 21.75 | 21.86 | 6,996,043 | -0.15(-0.70%) |
Oct 17, 2005 | 21.76 | 22.02 | 21.76 | 22.02 | 7,337,067 | +0.26(+1.18%) |
Oct 14, 2005 | 21.65 | 21.79 | 21.55 | 21.76 | 9,954,308 | +0.18(+0.84%) |
Oct 13, 2005 | 21.79 | 22.02 | 21.39 | 21.58 | 15,276,571 | +0.26(+1.20%) |
Oct 12, 2005 | 21.71 | 21.88 | 21.29 | 21.32 | 10,249,585 | -0.45(-2.07%) |
Oct 11, 2005 | 22.25 | 22.48 | 21.76 | 21.77 | 11,117,295 | +0.00(+0.00%) |
Oct 10, 2005 | 21.86 | 21.86 | 21.67 | 21.77 | 8,110,015 | +0.08(+0.37%) |
Oct 07, 2005 | 22.06 | 22.06 | 21.61 | 21.69 | 8,862,467 | -0.34(-1.56%) |
Oct 06, 2005 | 22.05 | 22.34 | 21.89 | 22.04 | 11,858,755 | -0.08(-0.37%) |
Oct 05, 2005 | 22.05 | 22.31 | 21.96 | 22.12 | 9,513,175 | -0.02(-0.09%) |
Oct 04, 2005 | 22.52 | 22.59 | 22.14 | 22.14 | 11,509,265 | -0.67(-2.92%) |
Oct 03, 2005 | 22.49 | 22.88 | 22.49 | 22.80 | 8,529,463 | +0.26(+1.13%) |
Sep 30, 2005 | 22.55 | 22.66 | 22.30 | 22.55 | 10,602,640 | +0.01(+0.03%) |
Sep 29, 2005 | 22.26 | 22.60 | 22.22 | 22.54 | 8,371,130 | +0.26(+1.15%) |
Sep 28, 2005 | 22.52 | 22.86 | 22.29 | 22.29 | 9,544,218 | +0.06(+0.27%) |
Sep 27, 2005 | 22.35 | 22.42 | 22.20 | 22.22 | 14,730,724 | -0.17(-0.75%) |
Sep 26, 2005 | 22.18 | 22.73 | 22.18 | 22.39 | 13,112,642 | +0.42(+1.90%) |
Sep 23, 2005 | 21.98 | 22.61 | 21.91 | 21.98 | 12,227,703 | -0.30(-1.36%) |
Sep 22, 2005 | 22.28 | 22.32 | 21.09 | 22.28 | 19,057,096 | +1.12(+5.32%) |
Sep 21, 2005 | 21.87 | 21.96 | 21.08 | 21.15 | 20,158,146 | -0.81(-3.68%) |
Sep 20, 2005 | 21.96 | 22.80 | 21.88 | 21.96 | 11,563,924 | -0.59(-2.63%) |
Sep 19, 2005 | 22.55 | 22.91 | 22.53 | 22.55 | 11,324,494 | -0.50(-2.16%) |
Sep 16, 2005 | 22.71 | 23.58 | 22.59 | 23.05 | 37,317,476 | +0.53(+2.36%) |
Sep 15, 2005 | 21.91 | 22.55 | 21.89 | 22.52 | 11,536,000 | +0.73(+3.37%) |
Sep 14, 2005 | 22.42 | 22.43 | 21.75 | 21.79 | 11,044,664 | -0.51(-2.29%) |
Sep 13, 2005 | 22.72 | 22.81 | 22.30 | 22.30 | 10,281,964 | -0.46(-2.01%) |
Sep 12, 2005 | 22.83 | 23.01 | 22.70 | 22.76 | 9,761,814 | -0.23(-1.00%) |
Sep 09, 2005 | 22.47 | 23.17 | 22.41 | 22.99 | 18,763,304 | +0.52(+2.31%) |
Sep 08, 2005 | 22.53 | 22.66 | 22.34 | 22.47 | 9,230,374 | -0.22(-0.98%) |
Sep 07, 2005 | 22.25 | 22.80 | 22.22 | 22.69 | 18,071,008 | +0.70(+3.18%) |
Sep 06, 2005 | 21.90 | 22.16 | 21.81 | 21.99 | 10,216,611 | +0.51(+2.38%) |
Sep 02, 2005 | 21.42 | 21.55 | 21.36 | 21.48 | 8,380,042 | +0.24(+1.11%) |
Sep 01, 2005 | 21.75 | 21.79 | 21.23 | 21.24 | 12,711,909 | -0.61(-2.77%) |
Aug 31, 2005 | 21.92 | 22.05 | 21.56 | 21.85 | 9,766,418 | +0.03(+0.15%) |
Aug 30, 2005 | 22.29 | 22.29 | 21.69 | 21.81 | 12,763,152 | -0.52(-2.32%) |
Aug 29, 2005 | 22.54 | 22.52 | 22.06 | 22.33 | 10,020,107 | -0.21(-0.93%) |
Aug 26, 2005 | 22.54 | 22.62 | 22.20 | 22.54 | 11,652,150 | +0.12(+0.54%) |
Aug 25, 2005 | 22.15 | 22.55 | 22.15 | 22.42 | 14,000,107 | +0.22(+0.97%) |
Aug 24, 2005 | 22.22 | 22.39 | 22.06 | 22.20 | 11,088,332 | -0.04(-0.18%) |
Aug 23, 2005 | 22.35 | 22.37 | 22.12 | 22.24 | 8,619,769 | -0.17(-0.75%) |
Aug 22, 2005 | 22.47 | 22.52 | 22.25 | 22.41 | 6,713,391 | -0.06(-0.27%) |
Aug 19, 2005 | 22.39 | 22.59 | 22.37 | 22.47 | 8,184,874 | -0.01(-0.03%) |
Aug 18, 2005 | 22.62 | 22.65 | 22.25 | 22.48 | 10,172,647 | -0.32(-1.42%) |
Aug 17, 2005 | 22.23 | 23.01 | 22.20 | 22.80 | 16,613,931 | +0.47(+2.11%) |
Aug 16, 2005 | 22.55 | 22.70 | 22.24 | 22.33 | 11,008,571 | -0.29(-1.28%) |
Aug 15, 2005 | 21.97 | 22.65 | 21.96 | 22.62 | 9,900,095 | +0.24(+1.05%) |
Aug 12, 2005 | 22.72 | 22.86 | 22.26 | 22.39 | 18,951,788 | -0.97(-4.15%) |
Aug 11, 2005 | 22.18 | 23.36 | 22.12 | 23.36 | 25,875,498 | +1.34(+6.09%) |
Aug 10, 2005 | 21.85 | 22.20 | 21.71 | 22.02 | 12,695,274 | +0.17(+0.80%) |
Aug 09, 2005 | 21.74 | 21.85 | 21.57 | 21.84 | 8,767,259 | +0.20(+0.93%) |
Aug 08, 2005 | 21.38 | 21.80 | 21.38 | 21.64 | 15,189,235 | +0.57(+2.68%) |
Aug 05, 2005 | 20.94 | 21.21 | 20.94 | 21.07 | 7,513,223 | +0.07(+0.32%) |
Aug 04, 2005 | 21.24 | 21.31 | 20.93 | 21.01 | 6,705,964 | -0.28(-1.33%) |
Aug 03, 2005 | 21.08 | 21.37 | 21.01 | 21.29 | 9,208,541 | +0.09(+0.44%) |
Aug 02, 2005 | 21.09 | 21.26 | 21.02 | 21.19 | 7,988,221 | +0.20(+0.96%) |
Aug 01, 2005 | 20.37 | 21.09 | 20.37 | 20.99 | 7,963,862 | +0.01(+0.03%) |
Jul 29, 2005 | 20.53 | 20.99 | 20.53 | 20.99 | 10,994,461 | +0.60(+2.94%) |
Jul 28, 2005 | 20.27 | 20.49 | 20.27 | 20.39 | 6,956,980 | +0.13(+0.66%) |
Jul 27, 2005 | 20.43 | 20.49 | 20.18 | 20.25 | 10,030,058 | -0.19(-0.92%) |
Jul 26, 2005 | 20.62 | 20.72 | 20.40 | 20.44 | 7,789,488 | -0.18(-0.85%) |
Jul 25, 2005 | 20.63 | 20.74 | 20.53 | 20.62 | 6,437,126 | -0.22(-1.03%) |
Jul 22, 2005 | 20.57 | 20.85 | 20.54 | 20.83 | 7,724,729 | +0.11(+0.52%) |
Jul 21, 2005 | 20.53 | 21.04 | 20.38 | 20.72 | 8,229,730 | -0.08(-0.39%) |
Jul 20, 2005 | 20.66 | 20.86 | 20.60 | 20.80 | 7,147,840 | +0.03(+0.16%) |
Jul 19, 2005 | 20.80 | 20.84 | 20.70 | 20.77 | 7,069,565 | -0.03(-0.16%) |
Jul 18, 2005 | 20.75 | 20.85 | 20.60 | 20.80 | 7,765,426 | -0.06(-0.29%) |
Jul 15, 2005 | 20.14 | 20.92 | 19.93 | 20.86 | 21,520,608 | +0.94(+4.70%) |
Jul 14, 2005 | 19.94 | 20.16 | 19.89 | 19.93 | 13,496,888 | +0.01(+0.03%) |
Jul 13, 2005 | 19.64 | 19.94 | 19.63 | 19.92 | 9,612,690 | +0.29(+1.47%) |
Jul 12, 2005 | 19.67 | 19.69 | 19.52 | 19.63 | 7,833,304 | +0.13(+0.66%) |
Jul 11, 2005 | 19.44 | 19.57 | 19.36 | 19.50 | 8,819,393 | +0.22(+1.12%) |
Jul 08, 2005 | 18.85 | 19.44 | 18.70 | 19.29 | 13,841,923 | +0.44(+2.32%) |
Jul 07, 2005 | 18.54 | 18.89 | 18.42 | 18.85 | 9,254,882 | +0.20(+1.08%) |
Jul 06, 2005 | 18.83 | 18.84 | 18.59 | 18.65 | 6,995,449 | -0.18(-0.97%) |
Jul 05, 2005 | 18.73 | 18.91 | 18.66 | 18.83 | 5,967,327 | +0.02(+0.11%) |
Jul 01, 2005 | 18.72 | 18.94 | 18.66 | 18.81 | 6,664,525 | +0.13(+0.69%) |
Jun 30, 2005 | 18.89 | 18.99 | 18.68 | 18.68 | 11,974,608 | -0.11(-0.57%) |
Jun 29, 2005 | 19.05 | 19.15 | 18.77 | 18.79 | 9,486,291 | -0.22(-1.17%) |
Jun 28, 2005 | 18.96 | 19.17 | 18.93 | 19.01 | 7,610,361 | +0.05(+0.28%) |
Jun 27, 2005 | 18.99 | 19.16 | 18.94 | 18.96 | 5,217,549 | -0.08(-0.42%) |
Jun 24, 2005 | 19.24 | 19.31 | 19.00 | 19.04 | 10,462,428 | -0.20(-1.01%) |
Jun 23, 2005 | 19.49 | 19.59 | 19.23 | 19.24 | 10,189,579 | -0.30(-1.55%) |
Jun 22, 2005 | 19.70 | 19.72 | 19.50 | 19.54 | 6,362,712 | -0.01(-0.07%) |
Jun 21, 2005 | 19.50 | 19.65 | 19.42 | 19.55 | 8,704,728 | -0.01(-0.07%) |
Jun 20, 2005 | 19.42 | 19.63 | 19.39 | 19.57 | 5,610,855 | +0.04(+0.21%) |
Jun 17, 2005 | 19.79 | 19.79 | 19.51 | 19.52 | 10,947,526 | -0.09(-0.45%) |
Jun 16, 2005 | 19.53 | 19.65 | 19.48 | 19.61 | 7,286,270 | +0.12(+0.62%) |
Jun 15, 2005 | 19.73 | 19.78 | 19.39 | 19.49 | 10,105,363 | -0.24(-1.19%) |
Jun 14, 2005 | 19.63 | 19.90 | 19.63 | 19.73 | 7,274,982 | +0.13(+0.65%) |
Jun 13, 2005 | 19.59 | 19.83 | 19.46 | 19.60 | 12,123,583 | -0.28(-1.42%) |
Jun 10, 2005 | 19.59 | 19.89 | 19.51 | 19.88 | 11,864,845 | +0.37(+1.90%) |
Jun 09, 2005 | 19.68 | 19.71 | 19.36 | 19.51 | 12,318,751 | -0.17(-0.86%) |
Jun 08, 2005 | 19.91 | 19.97 | 19.65 | 19.68 | 16,719,982 | -0.23(-1.15%) |
Jun 07, 2005 | 20.43 | 20.53 | 19.74 | 19.91 | 17,450,450 | -0.57(-2.76%) |
Jun 06, 2005 | 20.47 | 20.50 | 20.33 | 20.47 | 6,036,393 | -0.07(-0.33%) |
Jun 03, 2005 | 20.90 | 20.93 | 20.51 | 20.54 | 5,665,663 | -0.41(-1.96%) |
Jun 02, 2005 | 20.80 | 21.01 | 20.74 | 20.95 | 4,701,408 | +0.07(+0.32%) |
Jun 01, 2005 | 20.76 | 20.97 | 20.66 | 20.88 | 6,273,149 | +0.05(+0.26%) |
May 31, 2005 | 20.98 | 20.98 | 20.82 | 20.83 | 8,245,771 | -0.22(-1.02%) |
May 27, 2005 | 21.14 | 21.14 | 20.99 | 21.05 | 4,355,037 | -0.15(-0.70%) |
May 26, 2005 | 20.87 | 21.20 | 20.84 | 21.19 | 7,496,588 | +0.40(+1.91%) |
May 25, 2005 | 20.78 | 20.87 | 20.72 | 20.80 | 5,588,279 | +0.01(+0.06%) |
May 24, 2005 | 21.00 | 21.07 | 20.64 | 20.78 | 7,692,647 | -0.30(-1.44%) |
May 23, 2005 | 20.77 | 21.21 | 20.77 | 21.09 | 6,631,254 | +0.26(+1.23%) |
May 20, 2005 | 20.80 | 20.97 | 20.69 | 20.83 | 5,970,149 | -0.02(-0.10%) |
May 19, 2005 | 20.75 | 20.89 | 20.64 | 20.85 | 7,438,216 | +0.26(+1.28%) |
May 18, 2005 | 20.30 | 20.64 | 20.25 | 20.59 | 7,722,204 | +0.41(+2.04%) |
May 17, 2005 | 20.12 | 20.24 | 19.96 | 20.18 | 5,094,269 | +0.06(+0.30%) |
May 16, 2005 | 20.00 | 20.20 | 19.93 | 20.12 | 5,735,620 | +0.15(+0.78%) |
May 13, 2005 | 19.96 | 20.08 | 19.86 | 19.96 | 6,631,848 | -0.09(-0.44%) |
May 12, 2005 | 20.19 | 20.26 | 20.04 | 20.05 | 7,225,076 | -0.05(-0.23%) |
May 11, 2005 | 20.20 | 20.30 | 20.00 | 20.10 | 8,585,459 | -0.17(-0.83%) |
May 10, 2005 | 20.16 | 20.41 | 20.06 | 20.27 | 6,682,645 | -0.01(-0.07%) |
May 09, 2005 | 20.00 | 20.30 | 19.93 | 20.28 | 9,009,659 | +0.50(+2.52%) |
May 06, 2005 | 20.17 | 20.23 | 19.77 | 19.78 | 9,329,295 | -0.38(-1.87%) |
May 05, 2005 | 20.33 | 20.39 | 20.04 | 20.16 | 6,985,497 | -0.13(-0.63%) |
May 04, 2005 | 20.06 | 20.37 | 20.02 | 20.29 | 7,173,090 | +0.22(+1.11%) |
May 03, 2005 | 20.01 | 20.20 | 19.93 | 20.06 | 10,158,685 | +0.15(+0.78%) |