Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.70 | 21.70 | 21.27 | 21.49 | 2,417,175 | -0.21(-0.98%) |
Feb 27, 2006 | 21.70 | 21.83 | 21.52 | 21.70 | 1,736,237 | +0.08(+0.35%) |
Feb 24, 2006 | 21.73 | 21.73 | 21.50 | 21.62 | 2,027,860 | -0.06(-0.25%) |
Feb 23, 2006 | 21.60 | 21.73 | 21.32 | 21.68 | 3,145,869 | -0.03(-0.13%) |
Feb 22, 2006 | 21.43 | 21.73 | 21.32 | 21.71 | 2,566,252 | +0.39(+1.84%) |
Feb 21, 2006 | 21.60 | 21.70 | 21.25 | 21.31 | 3,653,342 | -0.19(-0.90%) |
Feb 17, 2006 | 21.58 | 21.62 | 21.38 | 21.51 | 3,883,999 | +0.03(+0.13%) |
Feb 16, 2006 | 21.18 | 21.48 | 21.18 | 21.48 | 3,991,706 | +0.27(+1.27%) |
Feb 15, 2006 | 21.08 | 21.33 | 21.00 | 21.21 | 3,472,040 | +0.01(+0.03%) |
Feb 14, 2006 | 20.67 | 21.34 | 20.29 | 21.20 | 5,507,304 | +0.60(+2.91%) |
Feb 13, 2006 | 20.49 | 20.73 | 20.42 | 20.61 | 3,060,806 | +0.04(+0.20%) |
Feb 10, 2006 | 20.36 | 20.56 | 20.18 | 20.56 | 2,825,360 | +0.12(+0.57%) |
Feb 09, 2006 | 20.41 | 20.57 | 20.30 | 20.45 | 4,035,689 | +0.06(+0.27%) |
Feb 08, 2006 | 20.27 | 20.45 | 20.11 | 20.39 | 3,838,709 | +0.06(+0.27%) |
Feb 07, 2006 | 20.43 | 20.54 | 20.18 | 20.34 | 5,214,519 | -0.17(-0.81%) |
Feb 06, 2006 | 20.36 | 20.65 | 20.33 | 20.50 | 3,979,513 | +0.10(+0.51%) |
Feb 03, 2006 | 20.12 | 20.46 | 20.10 | 20.40 | 3,546,941 | +0.12(+0.61%) |
Feb 02, 2006 | 20.25 | 20.41 | 20.03 | 20.27 | 4,576,984 | -0.01(-0.07%) |
Feb 01, 2006 | 20.31 | 20.61 | 20.22 | 20.29 | 5,024,798 | -0.14(-0.67%) |
Jan 31, 2006 | 20.52 | 20.69 | 20.39 | 20.43 | 4,196,380 | -0.08(-0.40%) |
Jan 30, 2006 | 20.36 | 20.56 | 20.29 | 20.51 | 2,940,325 | +0.10(+0.51%) |
Jan 27, 2006 | 20.25 | 20.47 | 19.98 | 20.41 | 2,826,811 | +0.17(+0.82%) |
Jan 26, 2006 | 20.51 | 20.51 | 20.15 | 20.24 | 4,693,982 | -0.26(-1.28%) |
Jan 25, 2006 | 20.51 | 20.59 | 20.27 | 20.50 | 3,446,056 | -0.01(-0.03%) |
Jan 24, 2006 | 20.41 | 20.58 | 20.39 | 20.51 | 5,541,126 | +0.12(+0.61%) |
Jan 23, 2006 | 20.32 | 20.46 | 20.25 | 20.38 | 2,974,728 | +0.14(+0.71%) |
Jan 20, 2006 | 20.90 | 20.90 | 20.14 | 20.24 | 4,975,879 | -0.52(-2.52%) |
Jan 19, 2006 | 21.00 | 21.11 | 20.66 | 20.76 | 3,508,329 | -0.27(-1.28%) |
Jan 18, 2006 | 20.84 | 21.09 | 20.80 | 21.03 | 4,214,669 | +0.14(+0.69%) |
Jan 17, 2006 | 20.80 | 20.97 | 20.73 | 20.89 | 3,401,203 | +0.05(+0.23%) |
Jan 13, 2006 | 20.96 | 21.06 | 20.74 | 20.84 | 1,544,774 | -0.12(-0.59%) |
Jan 12, 2006 | 21.14 | 21.25 | 20.89 | 20.96 | 2,535,479 | -0.29(-1.36%) |
Jan 11, 2006 | 21.18 | 21.39 | 21.10 | 21.25 | 3,829,564 | +0.17(+0.78%) |
Jan 10, 2006 | 20.98 | 21.09 | 20.84 | 21.09 | 3,980,819 | +0.09(+0.43%) |
Jan 09, 2006 | 20.92 | 21.08 | 20.83 | 21.00 | 4,504,115 | +0.06(+0.26%) |
Jan 06, 2006 | 21.18 | 21.22 | 20.67 | 20.94 | 3,409,186 | -0.13(-0.62%) |
Jan 05, 2006 | 21.15 | 21.35 | 21.03 | 21.07 | 3,292,189 | -0.10(-0.46%) |
Jan 04, 2006 | 21.30 | 21.34 | 21.02 | 21.17 | 3,041,355 | -0.33(-1.54%) |
Jan 03, 2006 | 21.07 | 21.50 | 20.80 | 21.50 | 4,631,564 | +0.70(+3.38%) |
Dec 30, 2005 | 20.65 | 20.86 | 20.65 | 20.80 | 2,132,084 | +0.14(+0.70%) |
Dec 29, 2005 | 20.67 | 20.80 | 20.58 | 20.65 | 1,962,539 | -0.01(-0.07%) |
Dec 28, 2005 | 20.72 | 20.81 | 20.61 | 20.67 | 2,584,687 | -0.05(-0.23%) |
Dec 27, 2005 | 20.80 | 20.87 | 20.67 | 20.72 | 2,052,392 | +0.03(+0.17%) |
Dec 23, 2005 | 20.83 | 20.83 | 20.54 | 20.68 | 2,666,557 | -0.12(-0.60%) |
Dec 22, 2005 | 20.98 | 21.21 | 20.78 | 20.80 | 2,011,457 | -0.17(-0.82%) |
Dec 21, 2005 | 20.87 | 21.05 | 20.78 | 20.98 | 1,765,704 | +0.21(+1.03%) |
Dec 20, 2005 | 20.92 | 21.01 | 20.70 | 20.76 | 1,552,177 | -0.15(-0.72%) |
Dec 19, 2005 | 21.07 | 21.23 | 20.85 | 20.92 | 1,705,464 | -0.19(-0.91%) |
Dec 16, 2005 | 21.00 | 21.49 | 21.07 | 21.11 | 3,930,304 | +0.11(+0.52%) |
Dec 15, 2005 | 20.93 | 21.21 | 20.89 | 21.00 | 3,262,141 | +0.08(+0.36%) |
Dec 14, 2005 | 20.83 | 21.19 | 20.73 | 20.92 | 2,262,146 | +0.03(+0.17%) |
Dec 13, 2005 | 20.22 | 20.92 | 20.14 | 20.89 | 3,914,482 | +0.68(+3.34%) |
Dec 12, 2005 | 20.36 | 20.49 | 20.14 | 20.21 | 2,612,558 | -0.12(-0.61%) |
Dec 09, 2005 | 20.23 | 20.59 | 20.23 | 20.34 | 2,406,723 | +0.05(+0.24%) |
Dec 08, 2005 | 20.58 | 20.58 | 20.20 | 20.29 | 3,760,614 | -0.29(-1.41%) |
Dec 07, 2005 | 20.78 | 20.86 | 20.47 | 20.58 | 2,542,011 | -0.23(-1.09%) |
Dec 06, 2005 | 20.82 | 21.09 | 20.80 | 20.80 | 3,117,128 | +0.07(+0.33%) |
Dec 05, 2005 | 20.92 | 21.03 | 20.65 | 20.74 | 3,171,852 | -0.23(-1.08%) |
Dec 02, 2005 | 20.77 | 21.02 | 20.65 | 20.96 | 1,789,946 | +0.12(+0.56%) |
Dec 01, 2005 | 20.63 | 20.86 | 20.63 | 20.85 | 3,081,854 | +0.34(+1.65%) |
Nov 30, 2005 | 20.71 | 20.85 | 20.49 | 20.51 | 4,367,521 | -0.19(-0.93%) |
Nov 29, 2005 | 20.68 | 21.10 | 20.49 | 20.70 | 5,176,778 | +0.03(+0.13%) |
Nov 28, 2005 | 21.27 | 21.30 | 20.67 | 20.67 | 3,728,970 | -0.52(-2.47%) |
Nov 25, 2005 | 21.34 | 21.34 | 21.15 | 21.20 | 1,371,600 | +0.06(+0.26%) |
Nov 23, 2005 | 20.94 | 21.30 | 20.84 | 21.14 | 3,431,831 | +0.32(+1.55%) |
Nov 22, 2005 | 20.67 | 20.89 | 20.53 | 20.82 | 3,286,237 | +0.12(+0.60%) |
Nov 21, 2005 | 20.60 | 20.69 | 20.46 | 20.69 | 2,220,485 | +0.15(+0.74%) |
Nov 18, 2005 | 20.37 | 20.68 | 20.35 | 20.54 | 3,130,628 | +0.17(+0.85%) |
Nov 17, 2005 | 19.81 | 20.43 | 19.78 | 20.37 | 2,819,263 | +0.52(+2.60%) |
Nov 16, 2005 | 20.01 | 20.12 | 19.73 | 19.85 | 2,791,973 | -0.11(-0.55%) |
Nov 15, 2005 | 20.30 | 20.30 | 19.85 | 19.96 | 2,394,095 | -0.33(-1.63%) |
Nov 14, 2005 | 20.12 | 20.39 | 19.96 | 20.30 | 4,330,361 | +0.25(+1.27%) |
Nov 11, 2005 | 20.08 | 20.12 | 19.93 | 20.04 | 2,959,050 | -0.08(-0.38%) |
Nov 10, 2005 | 19.92 | 20.27 | 19.87 | 20.12 | 3,270,705 | +0.19(+0.93%) |
Nov 09, 2005 | 19.82 | 20.11 | 19.81 | 19.93 | 3,449,105 | +0.12(+0.59%) |
Nov 08, 2005 | 19.32 | 20.09 | 19.29 | 19.81 | 5,559,561 | -0.50(-2.44%) |
Nov 07, 2005 | 19.92 | 20.41 | 19.97 | 20.31 | 2,815,489 | +0.39(+1.97%) |
Nov 04, 2005 | 19.65 | 19.97 | 19.63 | 19.92 | 3,695,874 | +0.36(+1.83%) |
Nov 03, 2005 | 19.22 | 19.67 | 19.32 | 19.56 | 5,989,229 | +0.34(+1.76%) |
Nov 02, 2005 | 18.86 | 19.43 | 18.70 | 19.22 | 9,326,708 | +0.37(+1.94%) |
Nov 01, 2005 | 19.29 | 19.81 | 18.79 | 18.86 | 12,717,024 | -0.78(-3.96%) |
Oct 31, 2005 | 19.72 | 20.06 | 19.53 | 19.63 | 6,353,431 | -0.03(-0.18%) |
Oct 28, 2005 | 19.30 | 19.67 | 19.18 | 19.67 | 5,201,891 | +0.50(+2.59%) |
Oct 27, 2005 | 19.37 | 19.58 | 19.16 | 19.17 | 4,769,900 | -0.12(-0.64%) |
Oct 26, 2005 | 19.60 | 19.64 | 19.30 | 19.30 | 4,329,199 | -0.30(-1.55%) |
Oct 25, 2005 | 19.63 | 19.69 | 19.40 | 19.60 | 3,645,068 | -0.05(-0.25%) |
Oct 24, 2005 | 19.50 | 19.90 | 19.50 | 19.65 | 3,602,247 | +0.28(+1.42%) |
Oct 21, 2005 | 19.58 | 19.77 | 19.28 | 19.37 | 4,363,602 | -0.11(-0.57%) |
Oct 20, 2005 | 19.76 | 19.81 | 19.37 | 19.48 | 4,926,525 | -0.36(-1.81%) |
Oct 19, 2005 | 19.55 | 19.88 | 19.14 | 19.84 | 7,401,619 | +0.18(+0.91%) |
Oct 18, 2005 | 20.19 | 20.20 | 19.59 | 19.66 | 6,707,327 | -0.70(-3.45%) |
Oct 17, 2005 | 20.25 | 20.67 | 20.12 | 20.36 | 2,029,892 | +0.09(+0.44%) |
Oct 14, 2005 | 19.87 | 20.30 | 19.92 | 20.27 | 2,719,394 | +0.41(+2.08%) |
Oct 13, 2005 | 19.81 | 20.04 | 19.52 | 19.86 | 3,883,854 | +0.03(+0.17%) |
Oct 12, 2005 | 20.00 | 20.30 | 19.74 | 19.83 | 3,098,693 | -0.17(-0.86%) |
Oct 11, 2005 | 20.17 | 20.58 | 19.96 | 20.00 | 3,774,985 | -0.17(-0.85%) |
Oct 10, 2005 | 20.30 | 20.30 | 20.01 | 20.17 | 2,688,621 | -0.12(-0.58%) |
Oct 07, 2005 | 20.05 | 20.54 | 20.05 | 20.29 | 3,434,879 | +0.28(+1.41%) |
Oct 06, 2005 | 20.09 | 20.28 | 19.76 | 20.01 | 3,287,979 | -0.06(-0.27%) |
Oct 05, 2005 | 20.56 | 20.56 | 20.06 | 20.06 | 3,455,637 | -0.64(-3.09%) |
Oct 04, 2005 | 21.16 | 21.18 | 20.64 | 20.70 | 3,587,005 | -0.45(-2.12%) |
Oct 03, 2005 | 21.00 | 21.31 | 20.96 | 21.15 | 2,792,264 | +0.01(+0.06%) |
Sep 30, 2005 | 20.97 | 21.15 | 20.75 | 21.14 | 3,662,923 | +0.17(+0.79%) |
Sep 29, 2005 | 20.83 | 21.21 | 20.67 | 20.97 | 4,555,501 | +0.11(+0.53%) |
Sep 28, 2005 | 21.19 | 21.35 | 20.70 | 20.86 | 4,012,028 | -0.32(-1.53%) |
Sep 27, 2005 | 20.87 | 21.27 | 20.68 | 21.18 | 5,184,181 | +0.32(+1.52%) |
Sep 26, 2005 | 20.55 | 20.96 | 20.55 | 20.87 | 4,022,770 | +0.37(+1.78%) |
Sep 23, 2005 | 20.50 | 20.65 | 20.34 | 20.50 | 3,019,872 | -0.09(-0.43%) |
Sep 22, 2005 | 20.26 | 20.69 | 20.25 | 20.59 | 4,873,688 | +0.26(+1.29%) |
Sep 21, 2005 | 20.50 | 20.52 | 20.27 | 20.33 | 4,524,727 | -0.17(-0.81%) |
Sep 20, 2005 | 20.49 | 20.85 | 20.40 | 20.49 | 4,796,464 | -0.27(-1.29%) |
Sep 19, 2005 | 20.83 | 20.94 | 20.53 | 20.76 | 4,185,202 | -0.01(-0.07%) |
Sep 16, 2005 | 20.91 | 20.94 | 20.63 | 20.78 | 3,859,903 | -0.10(-0.46%) |
Sep 15, 2005 | 20.95 | 21.15 | 20.86 | 20.87 | 3,119,886 | -0.07(-0.33%) |
Sep 14, 2005 | 21.00 | 21.09 | 20.88 | 20.94 | 2,791,248 | -0.08(-0.36%) |
Sep 13, 2005 | 21.07 | 21.20 | 20.99 | 21.02 | 2,935,390 | -0.20(-0.94%) |
Sep 12, 2005 | 21.38 | 21.39 | 20.97 | 21.22 | 2,959,776 | -0.15(-0.71%) |
Sep 09, 2005 | 21.27 | 21.55 | 21.27 | 21.37 | 2,019,151 | +0.18(+0.85%) |
Sep 08, 2005 | 21.72 | 21.73 | 21.13 | 21.19 | 3,692,535 | -0.53(-2.44%) |
Sep 07, 2005 | 21.50 | 21.73 | 21.42 | 21.72 | 3,081,129 | +0.37(+1.71%) |
Sep 06, 2005 | 21.39 | 21.61 | 21.33 | 21.36 | 2,583,381 | +0.14(+0.65%) |
Sep 02, 2005 | 21.15 | 21.37 | 20.93 | 21.22 | 3,567,264 | +0.03(+0.13%) |
Sep 01, 2005 | 21.08 | 21.32 | 20.92 | 21.19 | 3,607,037 | +0.06(+0.26%) |
Aug 31, 2005 | 20.60 | 21.15 | 20.57 | 21.14 | 4,690,353 | +0.48(+2.34%) |
Aug 30, 2005 | 20.56 | 20.84 | 20.49 | 20.65 | 3,467,395 | +0.10(+0.47%) |
Aug 29, 2005 | 20.53 | 20.66 | 20.23 | 20.56 | 2,871,230 | +0.03(+0.17%) |
Aug 26, 2005 | 20.69 | 20.85 | 20.42 | 20.52 | 2,441,416 | -0.17(-0.83%) |
Aug 25, 2005 | 20.80 | 21.00 | 20.66 | 20.69 | 2,734,636 | -0.04(-0.20%) |
Aug 24, 2005 | 20.76 | 21.08 | 20.65 | 20.74 | 3,250,819 | -0.11(-0.53%) |
Aug 23, 2005 | 21.18 | 21.23 | 20.77 | 20.85 | 3,105,805 | -0.42(-1.98%) |
Aug 22, 2005 | 21.23 | 21.45 | 21.11 | 21.27 | 2,031,199 | +0.06(+0.26%) |
Aug 19, 2005 | 21.51 | 21.51 | 21.12 | 21.21 | 2,694,572 | -0.14(-0.68%) |
Aug 18, 2005 | 21.31 | 21.49 | 21.24 | 21.36 | 2,107,407 | +0.00(+0.00%) |
Aug 17, 2005 | 21.40 | 21.50 | 21.36 | 21.36 | 3,263,157 | -0.11(-0.51%) |
Aug 16, 2005 | 21.65 | 21.85 | 21.46 | 21.47 | 2,933,503 | -0.23(-1.08%) |
Aug 15, 2005 | 21.55 | 21.78 | 21.38 | 21.70 | 2,610,671 | +0.08(+0.35%) |
Aug 12, 2005 | 21.63 | 21.70 | 21.42 | 21.62 | 1,391,632 | -0.11(-0.51%) |
Aug 11, 2005 | 21.49 | 21.76 | 21.45 | 21.73 | 2,272,307 | +0.24(+1.12%) |
Aug 10, 2005 | 21.56 | 21.76 | 21.38 | 21.49 | 2,597,026 | -0.06(-0.26%) |
Aug 09, 2005 | 21.49 | 21.73 | 21.49 | 21.55 | 2,727,088 | +0.03(+0.16%) |
Aug 08, 2005 | 21.64 | 21.75 | 21.36 | 21.51 | 3,171,852 | -0.12(-0.54%) |
Aug 05, 2005 | 21.86 | 21.94 | 21.51 | 21.63 | 2,755,684 | -0.23(-1.04%) |
Aug 04, 2005 | 22.04 | 22.15 | 21.67 | 21.86 | 4,370,860 | -0.28(-1.28%) |
Aug 03, 2005 | 22.15 | 22.38 | 22.04 | 22.14 | 4,913,026 | +0.13(+0.59%) |
Aug 02, 2005 | 22.22 | 22.87 | 21.98 | 22.01 | 10,873,949 | -1.15(-4.97%) |
Aug 01, 2005 | 23.47 | 23.63 | 23.16 | 23.16 | 3,022,339 | -0.20(-0.86%) |
Jul 29, 2005 | 23.77 | 23.88 | 23.35 | 23.36 | 2,259,678 | -0.51(-2.14%) |
Jul 28, 2005 | 23.55 | 23.90 | 23.55 | 23.87 | 2,253,291 | +0.34(+1.46%) |
Jul 27, 2005 | 23.39 | 23.57 | 23.31 | 23.53 | 2,092,165 | +0.14(+0.62%) |
Jul 26, 2005 | 23.13 | 23.46 | 23.02 | 23.38 | 3,663,794 | +0.28(+1.19%) |
Jul 25, 2005 | 23.24 | 23.35 | 23.11 | 23.11 | 2,858,020 | -0.21(-0.89%) |
Jul 22, 2005 | 23.04 | 23.37 | 23.04 | 23.31 | 2,783,554 | +0.28(+1.23%) |
Jul 21, 2005 | 23.04 | 23.24 | 22.97 | 23.03 | 3,329,639 | -0.08(-0.33%) |
Jul 20, 2005 | 22.75 | 23.15 | 22.64 | 23.11 | 2,917,100 | +0.37(+1.61%) |
Jul 19, 2005 | 22.51 | 22.89 | 22.35 | 22.74 | 3,152,692 | +0.31(+1.38%) |
Jul 18, 2005 | 22.41 | 22.57 | 22.28 | 22.43 | 2,219,179 | +0.02(+0.09%) |
Jul 15, 2005 | 22.40 | 22.53 | 22.32 | 22.41 | 1,885,025 | +0.02(+0.09%) |
Jul 14, 2005 | 22.39 | 22.52 | 22.18 | 22.39 | 4,602,968 | +0.06(+0.25%) |
Jul 13, 2005 | 22.18 | 22.38 | 22.13 | 22.33 | 1,796,768 | +0.16(+0.71%) |
Jul 12, 2005 | 22.23 | 22.38 | 22.11 | 22.18 | 1,929,298 | +0.01(+0.06%) |
Jul 11, 2005 | 22.20 | 22.31 | 22.08 | 22.16 | 2,955,857 | +0.08(+0.37%) |
Jul 08, 2005 | 21.84 | 22.13 | 21.60 | 22.08 | 2,701,830 | +0.19(+0.85%) |
Jul 07, 2005 | 21.36 | 21.89 | 21.16 | 21.89 | 2,291,758 | +0.27(+1.24%) |
Jul 06, 2005 | 21.62 | 21.64 | 21.48 | 21.62 | 2,579,462 | -0.14(-0.63%) |
Jul 05, 2005 | 21.42 | 21.77 | 21.42 | 21.76 | 4,497,728 | +0.10(+0.48%) |
Jul 01, 2005 | 21.87 | 22.07 | 21.58 | 21.66 | 3,315,124 | -0.22(-1.01%) |
Jun 30, 2005 | 21.91 | 22.04 | 21.67 | 21.88 | 3,491,346 | -0.19(-0.84%) |
Jun 29, 2005 | 22.53 | 22.53 | 22.02 | 22.07 | 3,099,564 | -0.43(-1.90%) |
Jun 28, 2005 | 22.33 | 22.61 | 22.28 | 22.49 | 2,991,276 | +0.50(+2.25%) |
Jun 27, 2005 | 21.89 | 22.13 | 21.89 | 22.00 | 1,743,640 | +0.16(+0.73%) |
Jun 24, 2005 | 22.25 | 22.31 | 21.70 | 21.84 | 4,761,335 | -0.41(-1.86%) |
Jun 23, 2005 | 22.88 | 22.88 | 22.25 | 22.25 | 3,936,982 | -0.62(-2.71%) |
Jun 22, 2005 | 23.02 | 23.18 | 22.55 | 22.87 | 1,632,885 | -0.12(-0.54%) |
Jun 21, 2005 | 22.94 | 23.08 | 22.84 | 23.00 | 2,607,187 | +0.09(+0.39%) |
Jun 20, 2005 | 23.02 | 23.05 | 22.84 | 22.91 | 2,044,553 | -0.28(-1.22%) |
Jun 17, 2005 | 23.13 | 23.28 | 23.04 | 23.19 | 4,333,990 | +0.37(+1.63%) |
Jun 16, 2005 | 22.55 | 22.89 | 22.46 | 22.82 | 2,896,632 | +0.20(+0.88%) |
Jun 15, 2005 | 22.49 | 22.66 | 22.37 | 22.62 | 1,904,766 | +0.13(+0.58%) |
Jun 14, 2005 | 22.46 | 22.65 | 22.42 | 22.49 | 1,665,110 | -0.01(-0.06%) |
Jun 13, 2005 | 22.30 | 22.58 | 22.20 | 22.50 | 1,430,534 | +0.11(+0.49%) |
Jun 10, 2005 | 22.56 | 22.69 | 22.27 | 22.39 | 1,458,404 | -0.10(-0.46%) |
Jun 09, 2005 | 22.46 | 22.70 | 22.24 | 22.49 | 2,554,494 | +0.06(+0.28%) |
Jun 08, 2005 | 22.83 | 22.84 | 22.29 | 22.43 | 2,304,387 | -0.39(-1.69%) |
Jun 07, 2005 | 22.56 | 23.08 | 22.46 | 22.82 | 3,379,719 | +0.36(+1.60%) |
Jun 06, 2005 | 22.18 | 22.51 | 22.18 | 22.46 | 1,390,035 | +0.16(+0.71%) |
Jun 03, 2005 | 22.55 | 22.66 | 22.18 | 22.30 | 1,559,435 | -0.28(-1.25%) |
Jun 02, 2005 | 22.35 | 22.64 | 22.26 | 22.58 | 2,913,471 | +0.34(+1.52%) |
Jun 01, 2005 | 22.04 | 22.46 | 21.94 | 22.24 | 3,182,739 | +0.19(+0.84%) |
May 31, 2005 | 22.29 | 22.39 | 21.93 | 22.06 | 4,148,477 | -0.25(-1.11%) |
May 27, 2005 | 22.32 | 22.38 | 22.17 | 22.31 | 1,299,747 | +0.09(+0.40%) |
May 26, 2005 | 22.08 | 22.30 | 22.06 | 22.22 | 2,879,504 | +0.24(+1.10%) |
May 25, 2005 | 22.04 | 22.18 | 21.91 | 21.98 | 1,232,393 | -0.07(-0.31%) |
May 24, 2005 | 22.38 | 22.39 | 21.93 | 22.04 | 2,219,034 | -0.33(-1.48%) |
May 23, 2005 | 22.00 | 22.39 | 21.96 | 22.38 | 2,136,439 | +0.37(+1.69%) |
May 20, 2005 | 22.03 | 22.12 | 21.91 | 22.00 | 1,974,152 | +0.03(+0.13%) |
May 19, 2005 | 22.04 | 22.34 | 21.91 | 21.98 | 2,436,916 | +0.06(+0.25%) |
May 18, 2005 | 21.61 | 22.09 | 21.61 | 21.92 | 3,228,029 | +0.60(+2.81%) |
May 17, 2005 | 20.90 | 21.34 | 20.90 | 21.32 | 2,796,328 | +0.44(+2.11%) |
May 16, 2005 | 20.69 | 20.99 | 20.65 | 20.88 | 3,199,868 | +0.20(+0.97%) |
May 13, 2005 | 20.92 | 20.94 | 20.37 | 20.68 | 3,617,924 | -0.17(-0.83%) |
May 12, 2005 | 21.07 | 21.11 | 20.75 | 20.85 | 3,593,102 | -0.21(-1.01%) |
May 11, 2005 | 21.11 | 21.25 | 20.88 | 21.07 | 2,704,733 | +0.06(+0.30%) |
May 10, 2005 | 21.27 | 21.31 | 20.91 | 21.00 | 3,650,730 | -0.25(-1.20%) |
May 09, 2005 | 21.26 | 21.32 | 21.09 | 21.26 | 3,001,001 | +0.09(+0.42%) |
May 06, 2005 | 21.15 | 21.32 | 20.98 | 21.17 | 6,356,479 | +0.13(+0.62%) |
May 05, 2005 | 20.83 | 21.29 | 20.80 | 21.04 | 4,552,598 | +0.21(+1.03%) |
May 04, 2005 | 20.57 | 20.91 | 20.56 | 20.83 | 5,599,189 | +0.23(+1.14%) |
May 03, 2005 | 21.11 | 21.27 | 20.57 | 20.59 | 13,139,289 | -1.45(-6.59%) |
May 02, 2005 | 21.69 | 22.09 | 21.63 | 22.04 | 2,652,186 | +0.35(+1.62%) |
Apr 29, 2005 | 22.07 | 22.16 | 21.53 | 21.69 | 5,061,232 | -0.30(-1.35%) |
Apr 28, 2005 | 22.07 | 22.24 | 21.95 | 21.99 | 2,763,232 | -0.28(-1.24%) |
Apr 27, 2005 | 22.18 | 22.48 | 22.07 | 22.27 | 3,342,123 | -0.06(-0.25%) |
Apr 26, 2005 | 22.48 | 22.73 | 22.30 | 22.32 | 2,482,060 | -0.28(-1.25%) |
Apr 25, 2005 | 22.22 | 22.66 | 22.18 | 22.60 | 2,813,602 | +0.41(+1.83%) |
Apr 22, 2005 | 22.38 | 22.53 | 22.04 | 22.20 | 3,589,037 | -0.19(-0.83%) |
Apr 21, 2005 | 22.15 | 22.40 | 22.11 | 22.38 | 5,366,790 | +0.48(+2.20%) |
Apr 20, 2005 | 22.96 | 22.98 | 21.82 | 21.90 | 6,031,615 | -1.07(-4.68%) |
Apr 19, 2005 | 22.95 | 23.14 | 22.58 | 22.97 | 2,544,188 | +0.02(+0.09%) |
Apr 18, 2005 | 22.43 | 22.98 | 22.38 | 22.95 | 3,148,627 | +0.46(+2.05%) |
Apr 15, 2005 | 22.79 | 23.06 | 22.26 | 22.49 | 3,909,111 | -0.30(-1.30%) |
Apr 14, 2005 | 23.51 | 23.68 | 22.78 | 22.79 | 5,921,440 | -0.65(-2.79%) |
Apr 13, 2005 | 23.87 | 23.91 | 23.42 | 23.44 | 2,095,649 | -0.49(-2.04%) |
Apr 12, 2005 | 23.53 | 24.07 | 23.29 | 23.93 | 4,701,821 | +0.65(+2.78%) |
Apr 11, 2005 | 23.41 | 23.48 | 23.08 | 23.28 | 3,907,369 | -0.10(-0.41%) |
Apr 08, 2005 | 23.59 | 23.73 | 23.37 | 23.38 | 2,500,786 | -0.21(-0.88%) |
Apr 07, 2005 | 23.59 | 23.84 | 23.56 | 23.59 | 2,472,190 | +0.03(+0.12%) |
Apr 06, 2005 | 23.77 | 23.85 | 23.45 | 23.56 | 2,995,921 | -0.31(-1.30%) |
Apr 05, 2005 | 23.71 | 23.96 | 23.68 | 23.87 | 2,268,533 | +0.12(+0.52%) |
Apr 04, 2005 | 23.62 | 23.84 | 23.41 | 23.75 | 2,462,174 | +0.12(+0.52%) |
Apr 01, 2005 | 23.89 | 23.90 | 23.57 | 23.62 | 3,821,000 | -0.26(-1.10%) |
Mar 31, 2005 | 23.74 | 23.97 | 23.60 | 23.88 | 3,018,856 | +0.22(+0.93%) |
Mar 30, 2005 | 23.53 | 23.76 | 23.49 | 23.66 | 3,040,775 | +0.13(+0.56%) |
Mar 29, 2005 | 23.66 | 23.80 | 23.52 | 23.53 | 3,098,112 | -0.21(-0.90%) |
Mar 28, 2005 | 23.65 | 23.97 | 23.60 | 23.75 | 4,051,947 | +0.10(+0.41%) |
Mar 24, 2005 | 23.70 | 23.78 | 23.56 | 23.65 | 3,384,364 | +0.30(+1.27%) |
Mar 23, 2005 | 23.41 | 23.55 | 23.22 | 23.35 | 5,212,197 | -0.15(-0.64%) |
Mar 22, 2005 | 23.53 | 23.77 | 23.38 | 23.51 | 5,914,908 | +0.12(+0.50%) |
Mar 21, 2005 | 23.56 | 23.56 | 23.21 | 23.39 | 4,135,413 | +0.25(+1.07%) |
Mar 18, 2005 | 23.30 | 23.62 | 23.02 | 23.14 | 4,711,691 | -0.03(-0.15%) |
Mar 17, 2005 | 23.35 | 23.39 | 22.66 | 23.17 | 4,515,292 | -0.18(-0.77%) |
Mar 16, 2005 | 22.95 | 23.42 | 22.86 | 23.35 | 4,745,223 | +0.41(+1.77%) |
Mar 15, 2005 | 23.15 | 23.36 | 22.95 | 22.95 | 3,017,694 | -0.19(-0.80%) |
Mar 14, 2005 | 22.97 | 23.15 | 22.88 | 23.13 | 3,690,793 | +0.17(+0.72%) |
Mar 11, 2005 | 22.91 | 23.17 | 22.80 | 22.97 | 4,266,346 | -0.03(-0.12%) |
Mar 10, 2005 | 23.28 | 23.42 | 22.88 | 23.00 | 6,028,131 | -0.36(-1.53%) |
Mar 09, 2005 | 23.55 | 23.73 | 23.29 | 23.35 | 5,689,332 | -0.51(-2.14%) |
Mar 08, 2005 | 23.90 | 24.03 | 23.79 | 23.86 | 3,797,920 | -0.11(-0.46%) |
Mar 07, 2005 | 23.90 | 24.08 | 23.55 | 23.97 | 3,335,156 | +0.07(+0.29%) |
Mar 04, 2005 | 23.63 | 24.17 | 23.63 | 23.90 | 3,013,920 | +0.50(+2.15%) |
Mar 03, 2005 | 23.49 | 23.65 | 23.32 | 23.40 | 3,483,362 | -0.06(-0.26%) |
Mar 02, 2005 | 23.57 | 23.83 | 23.45 | 23.46 | 3,688,906 | -0.23(-0.99%) |