Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.62 | 20.98 | 20.60 | 20.93 | 14,497,936 | +0.31(+1.48%) |
Apr 27, 2006 | 20.30 | 20.76 | 20.27 | 20.62 | 10,264,383 | +0.26(+1.27%) |
Apr 26, 2006 | 20.30 | 20.43 | 20.26 | 20.36 | 5,247,028 | +0.13(+0.66%) |
Apr 25, 2006 | 20.30 | 20.34 | 20.15 | 20.23 | 6,465,842 | -0.07(-0.36%) |
Apr 24, 2006 | 20.31 | 20.34 | 20.20 | 20.30 | 5,090,958 | -0.02(-0.10%) |
Apr 21, 2006 | 20.49 | 20.49 | 20.24 | 20.32 | 6,185,548 | -0.05(-0.23%) |
Apr 20, 2006 | 20.30 | 20.43 | 20.24 | 20.37 | 6,537,342 | +0.07(+0.33%) |
Apr 19, 2006 | 20.24 | 20.33 | 20.20 | 20.30 | 10,364,424 | -0.03(-0.16%) |
Apr 18, 2006 | 20.22 | 20.45 | 20.09 | 20.34 | 8,776,691 | +0.11(+0.56%) |
Apr 17, 2006 | 20.32 | 20.36 | 20.14 | 20.22 | 4,906,349 | -0.03(-0.13%) |
Apr 13, 2006 | 20.19 | 20.32 | 20.09 | 20.25 | 3,713,221 | +0.06(+0.30%) |
Apr 12, 2006 | 20.26 | 20.31 | 20.11 | 20.19 | 5,948,364 | -0.03(-0.16%) |
Apr 11, 2006 | 20.22 | 20.40 | 20.20 | 20.22 | 6,095,721 | -0.06(-0.30%) |
Apr 10, 2006 | 20.38 | 20.43 | 20.22 | 20.28 | 4,103,019 | -0.02(-0.10%) |
Apr 07, 2006 | 20.48 | 20.60 | 20.26 | 20.30 | 6,423,182 | -0.21(-1.04%) |
Apr 06, 2006 | 20.44 | 20.56 | 20.32 | 20.52 | 6,477,408 | +0.01(+0.06%) |
Apr 05, 2006 | 20.30 | 20.57 | 20.30 | 20.50 | 7,174,839 | +0.13(+0.65%) |
Apr 04, 2006 | 20.30 | 20.46 | 20.22 | 20.37 | 7,346,380 | +0.05(+0.26%) |
Apr 03, 2006 | 20.36 | 20.52 | 20.30 | 20.32 | 7,052,567 | +0.01(+0.07%) |
Mar 31, 2006 | 20.38 | 20.45 | 20.24 | 20.30 | 8,093,981 | -0.07(-0.33%) |
Mar 30, 2006 | 20.41 | 20.56 | 20.34 | 20.37 | 6,159,110 | -0.13(-0.62%) |
Mar 29, 2006 | 20.23 | 20.54 | 20.23 | 20.50 | 8,443,823 | +0.05(+0.23%) |
Mar 28, 2006 | 20.58 | 20.77 | 20.42 | 20.45 | 7,216,447 | -0.13(-0.61%) |
Mar 27, 2006 | 20.57 | 20.61 | 20.52 | 20.58 | 6,136,429 | +0.01(+0.03%) |
Mar 24, 2006 | 20.60 | 20.63 | 20.50 | 20.57 | 5,633,972 | -0.03(-0.13%) |
Mar 23, 2006 | 20.72 | 20.82 | 20.53 | 20.60 | 6,868,258 | -0.17(-0.80%) |
Mar 22, 2006 | 20.46 | 20.80 | 20.46 | 20.76 | 5,009,544 | +0.06(+0.29%) |
Mar 21, 2006 | 20.66 | 20.82 | 20.62 | 20.70 | 6,894,094 | +0.01(+0.06%) |
Mar 20, 2006 | 20.69 | 20.80 | 20.66 | 20.69 | 5,837,058 | -0.05(-0.26%) |
Mar 17, 2006 | 20.82 | 20.84 | 20.66 | 20.74 | 10,748,965 | +0.05(+0.23%) |
Mar 16, 2006 | 20.68 | 20.84 | 20.68 | 20.70 | 5,923,429 | +0.05(+0.23%) |
Mar 15, 2006 | 20.50 | 20.74 | 20.44 | 20.65 | 7,776,735 | +0.11(+0.52%) |
Mar 14, 2006 | 20.24 | 20.56 | 20.24 | 20.54 | 7,533,844 | +0.27(+1.31%) |
Mar 13, 2006 | 20.42 | 20.52 | 20.25 | 20.28 | 6,248,336 | -0.15(-0.72%) |
Mar 10, 2006 | 20.26 | 20.44 | 20.25 | 20.42 | 3,458,913 | +0.16(+0.79%) |
Mar 09, 2006 | 20.40 | 20.48 | 20.25 | 20.26 | 5,086,152 | -0.08(-0.39%) |
Mar 08, 2006 | 20.22 | 20.40 | 20.17 | 20.34 | 6,364,149 | +0.05(+0.23%) |
Mar 07, 2006 | 20.19 | 20.36 | 20.12 | 20.30 | 4,894,783 | +0.13(+0.63%) |
Mar 06, 2006 | 20.28 | 20.30 | 20.11 | 20.17 | 3,834,892 | -0.07(-0.33%) |
Mar 03, 2006 | 20.32 | 20.52 | 20.22 | 20.24 | 5,996,281 | -0.20(-0.98%) |
Mar 02, 2006 | 20.54 | 20.58 | 20.30 | 20.44 | 5,414,664 | -0.23(-1.13%) |
Mar 01, 2006 | 20.57 | 20.78 | 20.54 | 20.67 | 5,466,336 | +0.09(+0.45%) |
Feb 28, 2006 | 20.72 | 20.67 | 20.47 | 20.58 | 6,567,835 | -0.14(-0.67%) |
Feb 27, 2006 | 20.56 | 20.82 | 20.56 | 20.72 | 7,637,640 | +0.13(+0.61%) |
Feb 24, 2006 | 20.56 | 20.64 | 20.55 | 20.59 | 4,291,384 | +0.01(+0.03%) |
Feb 23, 2006 | 20.52 | 20.64 | 20.34 | 20.58 | 6,500,240 | +0.09(+0.42%) |
Feb 22, 2006 | 20.14 | 20.62 | 20.13 | 20.50 | 9,474,423 | +0.38(+1.89%) |
Feb 21, 2006 | 20.28 | 20.34 | 20.09 | 20.12 | 5,786,286 | -0.17(-0.82%) |
Feb 17, 2006 | 20.18 | 20.32 | 20.18 | 20.28 | 6,101,429 | +0.01(+0.07%) |
Feb 16, 2006 | 20.09 | 20.29 | 20.07 | 20.27 | 8,384,039 | +0.09(+0.43%) |
Feb 15, 2006 | 20.01 | 20.28 | 19.99 | 20.18 | 6,502,043 | +0.09(+0.46%) |
Feb 14, 2006 | 19.95 | 20.25 | 19.89 | 20.09 | 8,221,360 | +0.16(+0.80%) |
Feb 13, 2006 | 19.89 | 19.96 | 19.85 | 19.93 | 4,463,977 | -0.01(-0.07%) |
Feb 10, 2006 | 19.61 | 19.97 | 19.57 | 19.95 | 6,736,823 | +0.23(+1.15%) |
Feb 09, 2006 | 19.69 | 19.88 | 19.61 | 19.72 | 5,230,054 | +0.03(+0.17%) |
Feb 08, 2006 | 19.49 | 19.74 | 19.47 | 19.69 | 4,816,973 | +0.15(+0.75%) |
Feb 07, 2006 | 19.49 | 19.61 | 19.44 | 19.54 | 7,047,159 | -0.04(-0.20%) |
Feb 06, 2006 | 19.51 | 19.63 | 19.49 | 19.58 | 4,953,365 | +0.07(+0.38%) |
Feb 03, 2006 | 19.48 | 19.73 | 19.41 | 19.51 | 7,141,342 | -0.15(-0.74%) |
Feb 02, 2006 | 19.84 | 19.84 | 19.55 | 19.65 | 5,646,740 | -0.21(-1.04%) |
Feb 01, 2006 | 19.85 | 19.92 | 19.74 | 19.86 | 8,059,132 | -0.05(-0.27%) |
Jan 31, 2006 | 19.75 | 19.95 | 19.69 | 19.91 | 8,817,098 | +0.15(+0.74%) |
Jan 30, 2006 | 19.81 | 19.85 | 19.64 | 19.77 | 6,606,289 | -0.05(-0.27%) |
Jan 27, 2006 | 19.73 | 19.90 | 19.64 | 19.82 | 6,339,064 | +0.11(+0.54%) |
Jan 26, 2006 | 19.80 | 20.02 | 19.56 | 19.71 | 8,917,740 | +0.29(+1.51%) |
Jan 25, 2006 | 19.44 | 19.50 | 19.37 | 19.42 | 6,838,816 | -0.01(-0.03%) |
Jan 24, 2006 | 19.52 | 19.60 | 19.35 | 19.43 | 8,317,496 | +0.01(+0.07%) |
Jan 23, 2006 | 19.37 | 19.48 | 19.30 | 19.41 | 8,503,457 | +0.09(+0.45%) |
Jan 20, 2006 | 19.71 | 19.71 | 19.31 | 19.33 | 15,638,340 | -0.41(-2.06%) |
Jan 19, 2006 | 19.95 | 19.98 | 19.71 | 19.73 | 15,938,011 | -0.19(-0.97%) |
Jan 18, 2006 | 19.99 | 20.11 | 19.77 | 19.93 | 7,097,780 | -0.07(-0.33%) |
Jan 17, 2006 | 19.97 | 20.30 | 19.93 | 19.99 | 8,555,280 | -0.37(-1.83%) |
Jan 13, 2006 | 20.34 | 20.41 | 20.20 | 20.36 | 4,928,730 | +0.13(+0.66%) |
Jan 12, 2006 | 20.32 | 20.32 | 20.14 | 20.23 | 6,946,217 | -0.09(-0.43%) |
Jan 11, 2006 | 20.39 | 20.43 | 20.20 | 20.32 | 5,692,554 | -0.09(-0.42%) |
Jan 10, 2006 | 20.44 | 20.45 | 20.23 | 20.40 | 5,208,123 | -0.09(-0.45%) |
Jan 09, 2006 | 20.45 | 20.60 | 20.38 | 20.50 | 5,682,640 | +0.01(+0.03%) |
Jan 06, 2006 | 20.33 | 20.54 | 20.22 | 20.49 | 6,499,489 | +0.16(+0.79%) |
Jan 05, 2006 | 20.19 | 20.44 | 20.19 | 20.33 | 6,951,324 | +0.10(+0.49%) |
Jan 04, 2006 | 20.18 | 20.43 | 20.16 | 20.23 | 8,450,883 | +0.07(+0.36%) |
Jan 03, 2006 | 20.01 | 20.19 | 19.79 | 20.16 | 14,175,133 | +0.26(+1.31%) |
Dec 30, 2005 | 20.06 | 20.05 | 19.81 | 19.90 | 4,631,462 | -0.16(-0.80%) |
Dec 29, 2005 | 20.18 | 20.29 | 20.03 | 20.06 | 3,739,959 | -0.13(-0.63%) |
Dec 28, 2005 | 20.34 | 20.47 | 20.11 | 20.18 | 5,496,078 | -0.37(-1.81%) |
Dec 27, 2005 | 20.61 | 20.73 | 20.54 | 20.56 | 4,729,550 | -0.01(-0.06%) |
Dec 23, 2005 | 20.62 | 20.78 | 20.54 | 20.57 | 4,057,205 | +0.01(+0.03%) |
Dec 22, 2005 | 20.40 | 20.58 | 20.30 | 20.56 | 7,064,133 | +0.23(+1.11%) |
Dec 21, 2005 | 19.97 | 20.56 | 19.97 | 20.34 | 4,941,799 | +0.09(+0.43%) |
Dec 20, 2005 | 20.20 | 20.30 | 20.06 | 20.25 | 4,507,839 | +0.03(+0.13%) |
Dec 19, 2005 | 20.37 | 20.50 | 20.21 | 20.22 | 6,905,810 | -0.36(-1.75%) |
Dec 16, 2005 | 20.50 | 20.67 | 20.48 | 20.58 | 8,868,771 | +0.09(+0.45%) |
Dec 15, 2005 | 20.42 | 20.54 | 20.29 | 20.49 | 5,630,818 | +0.08(+0.39%) |
Dec 14, 2005 | 20.28 | 20.50 | 20.25 | 20.41 | 5,973,600 | +0.07(+0.33%) |
Dec 13, 2005 | 20.16 | 20.57 | 20.07 | 20.34 | 9,824,415 | +0.43(+2.14%) |
Dec 12, 2005 | 20.07 | 20.11 | 19.81 | 19.92 | 3,590,498 | -0.15(-0.73%) |
Dec 09, 2005 | 19.96 | 20.14 | 19.80 | 20.07 | 5,454,920 | +0.11(+0.57%) |
Dec 08, 2005 | 19.99 | 20.12 | 19.82 | 19.95 | 6,546,956 | -0.07(-0.37%) |
Dec 07, 2005 | 20.22 | 20.27 | 19.89 | 20.03 | 7,405,563 | -0.31(-1.51%) |
Dec 06, 2005 | 20.44 | 20.50 | 20.31 | 20.33 | 15,390,942 | -0.11(-0.55%) |
Dec 05, 2005 | 20.29 | 20.49 | 20.22 | 20.44 | 5,913,665 | +0.15(+0.75%) |
Dec 02, 2005 | 20.12 | 20.35 | 20.03 | 20.29 | 4,008,236 | +0.11(+0.56%) |
Dec 01, 2005 | 20.33 | 20.33 | 20.10 | 20.18 | 5,326,039 | +0.02(+0.10%) |
Nov 30, 2005 | 20.58 | 20.59 | 20.09 | 20.16 | 6,766,264 | -0.41(-1.97%) |
Nov 29, 2005 | 20.61 | 20.66 | 20.50 | 20.56 | 5,703,219 | +0.07(+0.36%) |
Nov 28, 2005 | 20.56 | 20.63 | 20.37 | 20.49 | 4,603,373 | +0.04(+0.20%) |
Nov 25, 2005 | 20.50 | 20.54 | 20.24 | 20.45 | 1,843,993 | +0.08(+0.39%) |
Nov 23, 2005 | 20.30 | 20.57 | 20.25 | 20.37 | 4,547,194 | -0.01(-0.03%) |
Nov 22, 2005 | 20.11 | 20.50 | 19.97 | 20.38 | 9,038,960 | +0.21(+1.02%) |
Nov 21, 2005 | 20.00 | 20.22 | 19.97 | 20.17 | 8,509,315 | +0.20(+1.00%) |
Nov 18, 2005 | 19.95 | 20.28 | 19.89 | 19.97 | 7,406,464 | +0.02(+0.10%) |
Nov 17, 2005 | 19.79 | 19.99 | 19.70 | 19.95 | 4,139,671 | +0.14(+0.71%) |
Nov 16, 2005 | 19.97 | 20.07 | 19.73 | 19.81 | 3,911,350 | -0.15(-0.77%) |
Nov 15, 2005 | 20.01 | 20.14 | 19.85 | 19.97 | 5,474,748 | -0.04(-0.20%) |
Nov 14, 2005 | 20.09 | 20.13 | 19.97 | 20.01 | 5,639,380 | -0.21(-1.05%) |
Nov 11, 2005 | 19.97 | 20.26 | 19.97 | 20.22 | 4,989,416 | +0.12(+0.60%) |
Nov 10, 2005 | 19.75 | 20.11 | 19.71 | 20.10 | 8,141,899 | +0.37(+1.89%) |
Nov 09, 2005 | 19.45 | 19.77 | 19.42 | 19.73 | 7,003,448 | +0.29(+1.47%) |
Nov 08, 2005 | 19.37 | 19.77 | 19.29 | 19.44 | 5,501,636 | +0.07(+0.38%) |
Nov 07, 2005 | 19.10 | 19.51 | 19.21 | 19.37 | 6,884,631 | +0.27(+1.39%) |
Nov 04, 2005 | 19.24 | 19.24 | 19.00 | 19.10 | 9,292,367 | -0.07(-0.38%) |
Nov 03, 2005 | 19.41 | 19.57 | 19.07 | 19.17 | 11,034,667 | -0.23(-1.20%) |
Nov 02, 2005 | 19.47 | 19.71 | 19.41 | 19.41 | 7,288,549 | -0.14(-0.72%) |
Nov 01, 2005 | 19.61 | 19.70 | 19.40 | 19.55 | 7,282,540 | -0.15(-0.74%) |
Oct 31, 2005 | 19.70 | 19.85 | 19.69 | 19.69 | 7,908,621 | +0.01(+0.03%) |
Oct 28, 2005 | 19.37 | 19.72 | 19.32 | 19.69 | 6,530,583 | +0.46(+2.39%) |
Oct 27, 2005 | 19.29 | 19.53 | 19.23 | 19.23 | 6,314,128 | -0.21(-1.10%) |
Oct 26, 2005 | 19.30 | 19.57 | 19.27 | 19.44 | 7,357,345 | +0.15(+0.76%) |
Oct 25, 2005 | 19.24 | 19.36 | 19.19 | 19.29 | 6,467,344 | -0.05(-0.28%) |
Oct 24, 2005 | 19.31 | 19.41 | 19.13 | 19.35 | 5,488,568 | +0.09(+0.45%) |
Oct 21, 2005 | 19.11 | 19.31 | 18.97 | 19.26 | 7,882,334 | +0.37(+1.97%) |
Oct 20, 2005 | 19.04 | 19.26 | 18.78 | 18.89 | 6,456,378 | -0.23(-1.22%) |
Oct 19, 2005 | 18.47 | 19.13 | 18.41 | 19.12 | 6,980,766 | +0.73(+3.98%) |
Oct 18, 2005 | 18.64 | 18.70 | 18.38 | 18.39 | 7,520,625 | -0.03(-0.18%) |
Oct 17, 2005 | 18.62 | 18.63 | 18.19 | 18.42 | 9,259,320 | -0.19(-1.04%) |
Oct 14, 2005 | 18.69 | 18.80 | 18.55 | 18.61 | 6,357,840 | -0.07(-0.36%) |
Oct 13, 2005 | 18.31 | 18.80 | 18.31 | 18.68 | 7,191,963 | +0.21(+1.12%) |
Oct 12, 2005 | 18.41 | 18.63 | 18.36 | 18.47 | 6,413,568 | +0.07(+0.36%) |
Oct 11, 2005 | 18.38 | 18.61 | 18.37 | 18.41 | 6,207,028 | +0.00(+0.00%) |
Oct 10, 2005 | 18.56 | 18.61 | 18.36 | 18.41 | 4,192,395 | -0.15(-0.82%) |
Oct 07, 2005 | 18.64 | 18.68 | 18.54 | 18.56 | 5,119,499 | +0.01(+0.07%) |
Oct 06, 2005 | 18.47 | 18.65 | 18.42 | 18.55 | 6,564,080 | +0.11(+0.58%) |
Oct 05, 2005 | 18.29 | 18.61 | 18.29 | 18.44 | 6,398,247 | +0.09(+0.47%) |
Oct 04, 2005 | 18.63 | 18.68 | 18.35 | 18.35 | 4,918,516 | -0.20(-1.08%) |
Oct 03, 2005 | 18.69 | 18.71 | 18.51 | 18.55 | 6,624,915 | -0.14(-0.75%) |
Sep 30, 2005 | 18.87 | 18.87 | 18.59 | 18.69 | 6,554,617 | -0.17(-0.88%) |
Sep 29, 2005 | 18.75 | 18.91 | 18.60 | 18.86 | 7,664,978 | +0.02(+0.11%) |
Sep 28, 2005 | 19.21 | 19.24 | 18.75 | 18.84 | 7,872,119 | -0.36(-1.87%) |
Sep 27, 2005 | 19.27 | 19.35 | 19.14 | 19.20 | 4,162,202 | -0.01(-0.07%) |
Sep 26, 2005 | 19.51 | 19.51 | 19.19 | 19.21 | 6,838,516 | -0.15(-0.79%) |
Sep 23, 2005 | 19.37 | 19.45 | 19.16 | 19.37 | 4,442,046 | +0.10(+0.52%) |
Sep 22, 2005 | 19.15 | 19.33 | 18.99 | 19.27 | 7,386,186 | +0.06(+0.31%) |
Sep 21, 2005 | 19.55 | 19.58 | 19.19 | 19.21 | 7,911,775 | -0.34(-1.74%) |
Sep 20, 2005 | 19.55 | 19.89 | 19.43 | 19.55 | 12,476,244 | -0.09(-0.47%) |
Sep 19, 2005 | 19.71 | 19.88 | 19.56 | 19.64 | 6,904,459 | -0.30(-1.50%) |
Sep 16, 2005 | 19.94 | 19.97 | 19.81 | 19.94 | 14,406,308 | +0.23(+1.15%) |
Sep 15, 2005 | 19.71 | 19.79 | 19.57 | 19.71 | 4,825,986 | -0.01(-0.07%) |
Sep 14, 2005 | 19.75 | 19.79 | 19.65 | 19.73 | 5,040,187 | -0.05(-0.24%) |
Sep 13, 2005 | 19.67 | 19.89 | 19.66 | 19.77 | 6,055,315 | -0.07(-0.37%) |
Sep 12, 2005 | 19.89 | 19.93 | 19.73 | 19.85 | 5,078,641 | -0.05(-0.23%) |
Sep 09, 2005 | 19.72 | 19.93 | 19.69 | 19.89 | 3,543,032 | +0.21(+1.08%) |
Sep 08, 2005 | 19.71 | 19.81 | 19.62 | 19.68 | 4,277,114 | -0.19(-0.97%) |
Sep 07, 2005 | 19.87 | 19.96 | 19.66 | 19.87 | 5,466,487 | -0.08(-0.40%) |
Sep 06, 2005 | 19.97 | 20.03 | 19.83 | 19.95 | 5,593,115 | +0.15(+0.74%) |
Sep 02, 2005 | 19.89 | 19.97 | 19.75 | 19.81 | 6,622,813 | -0.09(-0.44%) |
Sep 01, 2005 | 19.47 | 19.89 | 19.35 | 19.89 | 8,849,093 | +0.44(+2.26%) |
Aug 31, 2005 | 19.37 | 19.45 | 19.19 | 19.45 | 5,653,499 | +0.16(+0.83%) |
Aug 30, 2005 | 19.39 | 19.39 | 19.14 | 19.29 | 5,488,718 | -0.17(-0.86%) |
Aug 29, 2005 | 19.35 | 19.54 | 19.34 | 19.46 | 4,676,526 | +0.08(+0.41%) |
Aug 26, 2005 | 19.52 | 19.57 | 19.32 | 19.38 | 5,717,189 | -0.21(-1.09%) |
Aug 25, 2005 | 19.62 | 19.70 | 19.52 | 19.59 | 3,236,751 | +0.06(+0.31%) |
Aug 24, 2005 | 19.80 | 19.88 | 19.52 | 19.53 | 4,248,123 | -0.26(-1.31%) |
Aug 23, 2005 | 20.03 | 20.03 | 19.74 | 19.79 | 3,785,022 | -0.22(-1.10%) |
Aug 22, 2005 | 19.97 | 20.13 | 19.88 | 20.01 | 3,501,724 | +0.11(+0.54%) |
Aug 19, 2005 | 19.97 | 19.99 | 19.86 | 19.91 | 3,753,778 | +0.04(+0.20%) |
Aug 18, 2005 | 19.86 | 19.91 | 19.72 | 19.87 | 4,117,890 | +0.00(+0.00%) |
Aug 17, 2005 | 19.97 | 20.05 | 19.85 | 19.87 | 4,557,558 | -0.10(-0.50%) |
Aug 16, 2005 | 20.18 | 20.24 | 19.96 | 19.97 | 4,712,276 | -0.26(-1.28%) |
Aug 15, 2005 | 20.05 | 20.28 | 19.92 | 20.22 | 4,171,666 | +0.11(+0.53%) |
Aug 12, 2005 | 19.97 | 20.18 | 19.95 | 20.12 | 5,201,364 | +0.11(+0.57%) |
Aug 11, 2005 | 20.05 | 20.11 | 19.85 | 20.01 | 5,678,435 | -0.04(-0.20%) |
Aug 10, 2005 | 19.98 | 20.25 | 19.98 | 20.05 | 9,047,973 | +0.04(+0.20%) |
Aug 09, 2005 | 19.79 | 20.22 | 19.79 | 20.01 | 5,287,585 | +0.21(+1.08%) |
Aug 08, 2005 | 19.87 | 19.87 | 19.72 | 19.79 | 3,610,627 | +0.05(+0.27%) |
Aug 05, 2005 | 19.77 | 19.81 | 19.68 | 19.74 | 4,534,276 | -0.09(-0.44%) |
Aug 04, 2005 | 19.87 | 19.91 | 19.73 | 19.83 | 4,456,616 | -0.17(-0.87%) |
Aug 03, 2005 | 19.93 | 20.01 | 19.91 | 20.00 | 3,208,361 | +0.02(+0.10%) |
Aug 02, 2005 | 20.00 | 20.06 | 19.93 | 19.98 | 4,924,975 | +0.07(+0.37%) |
Aug 01, 2005 | 20.11 | 20.11 | 19.89 | 19.91 | 5,053,856 | -0.11(-0.53%) |
Jul 29, 2005 | 20.19 | 20.23 | 19.99 | 20.01 | 4,369,794 | -0.17(-0.86%) |
Jul 28, 2005 | 20.22 | 20.28 | 20.11 | 20.18 | 4,486,659 | +0.01(+0.07%) |
Jul 27, 2005 | 20.25 | 20.25 | 20.09 | 20.17 | 5,027,269 | -0.02(-0.10%) |
Jul 26, 2005 | 20.24 | 20.36 | 20.18 | 20.19 | 6,860,296 | -0.05(-0.26%) |
Jul 25, 2005 | 20.38 | 20.39 | 20.17 | 20.24 | 5,755,793 | -0.12(-0.59%) |
Jul 22, 2005 | 20.19 | 20.37 | 20.10 | 20.36 | 3,255,527 | +0.17(+0.86%) |
Jul 21, 2005 | 20.22 | 20.38 | 20.14 | 20.19 | 5,044,243 | -0.03(-0.16%) |
Jul 20, 2005 | 20.23 | 20.36 | 20.00 | 20.22 | 4,997,227 | +0.00(+0.00%) |
Jul 19, 2005 | 20.11 | 20.36 | 20.11 | 20.22 | 6,417,173 | +0.17(+0.83%) |
Jul 18, 2005 | 20.22 | 20.23 | 20.03 | 20.06 | 8,434,510 | -0.34(-1.66%) |
Jul 15, 2005 | 19.97 | 20.58 | 19.97 | 20.40 | 13,181,035 | +0.47(+2.37%) |
Jul 14, 2005 | 19.90 | 19.98 | 19.85 | 19.93 | 7,848,085 | +0.09(+0.44%) |
Jul 13, 2005 | 19.67 | 19.96 | 19.67 | 19.84 | 5,635,474 | +0.09(+0.47%) |
Jul 12, 2005 | 19.62 | 19.84 | 19.53 | 19.75 | 5,478,804 | +0.09(+0.47%) |
Jul 11, 2005 | 19.57 | 19.68 | 19.44 | 19.65 | 5,956,025 | +0.17(+0.85%) |
Jul 08, 2005 | 19.28 | 19.54 | 19.21 | 19.49 | 4,221,235 | +0.19(+1.00%) |
Jul 07, 2005 | 19.02 | 19.47 | 18.49 | 19.29 | 6,470,799 | +0.05(+0.28%) |
Jul 06, 2005 | 19.48 | 19.49 | 19.21 | 19.24 | 4,579,189 | -0.23(-1.16%) |
Jul 05, 2005 | 19.22 | 19.55 | 19.21 | 19.47 | 5,013,750 | +0.13(+0.65%) |
Jul 01, 2005 | 19.54 | 19.65 | 19.24 | 19.34 | 7,045,206 | -0.10(-0.51%) |
Jun 30, 2005 | 19.71 | 19.79 | 19.41 | 19.44 | 9,293,118 | -0.11(-0.58%) |
Jun 29, 2005 | 19.57 | 19.71 | 19.53 | 19.55 | 6,281,382 | +0.08(+0.41%) |
Jun 28, 2005 | 19.34 | 19.51 | 19.34 | 19.47 | 5,608,887 | -0.03(-0.17%) |
Jun 27, 2005 | 19.41 | 19.57 | 19.41 | 19.51 | 5,411,960 | +0.11(+0.55%) |
Jun 24, 2005 | 18.85 | 19.47 | 18.85 | 19.40 | 6,653,906 | +0.16(+0.83%) |
Jun 23, 2005 | 19.49 | 19.53 | 19.24 | 19.24 | 6,147,094 | -0.33(-1.67%) |
Jun 22, 2005 | 19.66 | 19.74 | 19.55 | 19.57 | 4,110,980 | +0.11(+0.55%) |
Jun 21, 2005 | 19.49 | 19.55 | 19.40 | 19.46 | 4,667,663 | -0.06(-0.31%) |
Jun 20, 2005 | 19.49 | 19.61 | 19.39 | 19.52 | 4,977,098 | -0.13(-0.68%) |
Jun 17, 2005 | 19.91 | 19.91 | 19.51 | 19.65 | 11,246,915 | +0.00(+0.00%) |
Jun 16, 2005 | 19.65 | 19.69 | 19.53 | 19.65 | 3,121,389 | +0.03(+0.14%) |
Jun 15, 2005 | 19.47 | 19.65 | 19.46 | 19.63 | 5,015,402 | +0.17(+0.89%) |
Jun 14, 2005 | 19.43 | 19.59 | 19.38 | 19.45 | 3,519,749 | -0.01(-0.03%) |
Jun 13, 2005 | 19.34 | 19.51 | 19.31 | 19.46 | 3,459,214 | +0.09(+0.45%) |
Jun 10, 2005 | 19.46 | 19.53 | 19.27 | 19.37 | 5,706,224 | -0.10(-0.51%) |
Jun 09, 2005 | 19.39 | 19.51 | 19.31 | 19.47 | 5,312,220 | +0.06(+0.31%) |
Jun 08, 2005 | 19.33 | 19.53 | 19.33 | 19.41 | 5,423,827 | +0.09(+0.45%) |
Jun 07, 2005 | 19.57 | 19.71 | 19.31 | 19.33 | 6,504,596 | -0.21(-1.09%) |
Jun 06, 2005 | 19.51 | 19.59 | 19.43 | 19.54 | 3,264,540 | +0.05(+0.27%) |
Jun 03, 2005 | 19.49 | 19.66 | 19.45 | 19.49 | 5,742,725 | -0.12(-0.61%) |
Jun 02, 2005 | 19.55 | 19.69 | 19.35 | 19.61 | 4,411,854 | -0.07(-0.34%) |
Jun 01, 2005 | 19.47 | 19.81 | 19.43 | 19.67 | 5,135,121 | +0.15(+0.75%) |
May 31, 2005 | 19.65 | 19.65 | 19.51 | 19.53 | 4,035,274 | -0.13(-0.68%) |
May 27, 2005 | 19.57 | 19.71 | 19.56 | 19.66 | 3,229,090 | +0.05(+0.27%) |
May 26, 2005 | 19.63 | 19.64 | 19.54 | 19.61 | 2,627,945 | +0.07(+0.37%) |
May 25, 2005 | 19.45 | 19.58 | 19.40 | 19.53 | 3,886,565 | -0.02(-0.10%) |
May 24, 2005 | 19.72 | 19.73 | 19.49 | 19.55 | 4,194,197 | -0.16(-0.81%) |
May 23, 2005 | 19.48 | 19.79 | 19.48 | 19.71 | 4,381,661 | -0.09(-0.47%) |
May 20, 2005 | 19.84 | 19.85 | 19.63 | 19.81 | 5,422,324 | +0.01(+0.03%) |
May 19, 2005 | 19.84 | 19.84 | 19.55 | 19.80 | 5,914,416 | -0.01(-0.07%) |
May 18, 2005 | 19.41 | 19.91 | 19.41 | 19.81 | 8,223,463 | +0.50(+2.59%) |
May 17, 2005 | 19.11 | 19.35 | 19.05 | 19.31 | 4,876,307 | +0.11(+0.59%) |
May 16, 2005 | 18.91 | 19.24 | 18.87 | 19.20 | 5,620,453 | +0.38(+2.02%) |
May 13, 2005 | 18.74 | 19.08 | 18.62 | 18.82 | 6,077,396 | -0.05(-0.25%) |
May 12, 2005 | 19.14 | 19.19 | 18.85 | 18.87 | 3,968,580 | -0.15(-0.80%) |
May 11, 2005 | 18.93 | 19.03 | 18.76 | 19.02 | 4,253,080 | +0.12(+0.63%) |
May 10, 2005 | 18.91 | 18.98 | 18.77 | 18.90 | 4,122,697 | -0.14(-0.73%) |
May 09, 2005 | 18.92 | 19.08 | 18.92 | 19.04 | 4,988,665 | +0.12(+0.63%) |
May 06, 2005 | 19.22 | 19.22 | 18.90 | 18.92 | 4,563,116 | -0.22(-1.15%) |
May 05, 2005 | 19.29 | 19.34 | 18.98 | 19.14 | 5,522,816 | -0.15(-0.79%) |
May 04, 2005 | 19.14 | 19.31 | 18.83 | 19.29 | 8,688,367 | +0.37(+1.97%) |
May 03, 2005 | 18.96 | 19.13 | 18.81 | 18.92 | 6,672,833 | -0.03(-0.18%) |