Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.56 | 21.93 | 21.56 | 21.69 | 1,498,900 | +0.15(+0.70%) |
May 30, 2006 | 21.72 | 21.80 | 21.39 | 21.54 | 962,700 | -0.20(-0.92%) |
May 26, 2006 | 21.90 | 21.90 | 21.71 | 21.74 | 841,100 | -0.14(-0.64%) |
May 25, 2006 | 21.52 | 21.88 | 21.51 | 21.88 | 905,400 | +0.40(+1.86%) |
May 24, 2006 | 21.58 | 21.72 | 21.26 | 21.48 | 792,100 | -0.12(-0.56%) |
May 23, 2006 | 21.79 | 21.87 | 21.57 | 21.60 | 1,035,800 | -0.14(-0.64%) |
May 22, 2006 | 21.74 | 21.89 | 21.58 | 21.74 | 1,833,500 | +0.01(+0.05%) |
May 19, 2006 | 22.07 | 22.07 | 21.68 | 21.73 | 1,581,500 | -0.33(-1.50%) |
May 18, 2006 | 22.18 | 22.19 | 21.91 | 22.06 | 1,601,700 | -0.15(-0.68%) |
May 17, 2006 | 22.39 | 22.55 | 22.18 | 22.21 | 1,034,100 | -0.31(-1.38%) |
May 16, 2006 | 22.50 | 22.71 | 22.35 | 22.52 | 1,745,500 | +0.00(+0.00%) |
May 15, 2006 | 22.51 | 22.69 | 22.35 | 22.52 | 750,200 | -0.02(-0.09%) |
May 12, 2006 | 22.56 | 22.59 | 22.41 | 22.54 | 1,151,100 | -0.05(-0.22%) |
May 11, 2006 | 22.87 | 22.88 | 22.59 | 22.59 | 1,267,900 | -0.23(-1.01%) |
May 10, 2006 | 22.82 | 22.90 | 22.75 | 22.82 | 2,239,000 | +0.00(+0.00%) |
May 09, 2006 | 22.84 | 22.94 | 22.76 | 22.82 | 1,883,000 | +0.02(+0.09%) |
May 08, 2006 | 22.69 | 22.83 | 22.55 | 22.80 | 3,092,000 | +0.14(+0.62%) |
May 05, 2006 | 22.63 | 22.83 | 22.49 | 22.66 | 1,547,000 | +0.06(+0.27%) |
May 04, 2006 | 22.41 | 22.67 | 22.40 | 22.60 | 2,067,100 | +0.23(+1.03%) |
May 03, 2006 | 22.40 | 22.60 | 22.35 | 22.37 | 2,274,600 | -0.03(-0.13%) |
May 02, 2006 | 22.52 | 22.58 | 22.37 | 22.40 | 1,353,600 | +0.00(+0.00%) |
May 01, 2006 | 22.50 | 22.55 | 22.34 | 22.40 | 2,428,300 | -0.12(-0.53%) |
Apr 28, 2006 | 22.15 | 22.58 | 22.00 | 22.52 | 3,681,100 | +0.52(+2.36%) |
Apr 27, 2006 | 21.85 | 22.48 | 21.69 | 22.00 | 2,014,700 | -0.19(-0.86%) |
Apr 26, 2006 | 22.38 | 22.60 | 22.19 | 22.19 | 2,003,200 | -0.24(-1.07%) |
Apr 25, 2006 | 22.35 | 22.51 | 22.29 | 22.43 | 1,431,900 | +0.16(+0.72%) |
Apr 24, 2006 | 22.16 | 22.41 | 22.00 | 22.27 | 1,091,100 | +0.12(+0.54%) |
Apr 21, 2006 | 22.01 | 22.60 | 22.01 | 22.15 | 1,573,100 | -0.23(-1.03%) |
Apr 20, 2006 | 22.10 | 22.49 | 21.86 | 22.38 | 2,190,900 | +0.39(+1.77%) |
Apr 19, 2006 | 21.85 | 22.25 | 21.68 | 21.99 | 1,527,600 | +0.24(+1.10%) |
Apr 18, 2006 | 21.84 | 22.03 | 21.75 | 21.75 | 1,436,800 | -0.07(-0.32%) |
Apr 17, 2006 | 21.96 | 22.05 | 21.75 | 21.82 | 787,500 | -0.14(-0.64%) |
Apr 13, 2006 | 21.54 | 21.96 | 21.45 | 21.96 | 1,088,500 | +0.42(+1.95%) |
Apr 12, 2006 | 21.99 | 22.00 | 21.46 | 21.54 | 4,300,300 | -0.76(-3.41%) |
Apr 11, 2006 | 22.41 | 22.66 | 22.29 | 22.30 | 3,291,600 | -0.14(-0.62%) |
Apr 10, 2006 | 22.55 | 22.70 | 22.39 | 22.44 | 2,306,000 | -0.04(-0.18%) |
Apr 07, 2006 | 22.74 | 22.77 | 22.29 | 22.48 | 2,879,600 | +0.39(+1.77%) |
Apr 06, 2006 | 22.06 | 22.17 | 21.95 | 22.09 | 4,784,900 | -0.03(-0.14%) |
Apr 05, 2006 | 21.77 | 22.22 | 21.77 | 22.12 | 1,430,300 | +0.35(+1.61%) |
Apr 04, 2006 | 21.55 | 21.80 | 21.52 | 21.77 | 738,500 | +0.13(+0.60%) |
Apr 03, 2006 | 21.57 | 21.80 | 21.55 | 21.64 | 1,148,700 | +0.09(+0.42%) |
Mar 31, 2006 | 21.70 | 21.76 | 21.43 | 21.55 | 1,356,000 | -0.20(-0.92%) |
Mar 30, 2006 | 21.41 | 21.76 | 21.30 | 21.75 | 1,376,900 | +0.35(+1.64%) |
Mar 29, 2006 | 21.32 | 21.53 | 21.29 | 21.40 | 1,010,600 | +0.08(+0.38%) |
Mar 28, 2006 | 21.36 | 21.45 | 21.25 | 21.32 | 1,021,700 | +0.00(+0.00%) |
Mar 27, 2006 | 21.44 | 21.50 | 21.27 | 21.32 | 1,057,200 | -0.21(-0.98%) |
Mar 24, 2006 | 21.65 | 21.85 | 21.43 | 21.53 | 2,226,900 | -0.22(-1.01%) |
Mar 23, 2006 | 21.83 | 21.90 | 21.65 | 21.75 | 612,000 | -0.05(-0.23%) |
Mar 22, 2006 | 21.82 | 21.92 | 21.67 | 21.80 | 957,500 | -0.05(-0.23%) |
Mar 21, 2006 | 21.90 | 21.95 | 21.82 | 21.85 | 795,600 | -0.06(-0.27%) |
Mar 20, 2006 | 21.87 | 22.01 | 21.82 | 21.91 | 769,400 | -0.04(-0.18%) |
Mar 17, 2006 | 22.32 | 22.32 | 21.89 | 21.95 | 1,082,500 | +0.07(+0.32%) |
Mar 16, 2006 | 21.90 | 22.11 | 21.76 | 21.88 | 1,064,900 | +0.03(+0.14%) |
Mar 15, 2006 | 21.79 | 21.93 | 21.76 | 21.85 | 1,414,500 | +0.06(+0.28%) |
Mar 14, 2006 | 21.66 | 21.85 | 21.62 | 21.79 | 1,812,400 | +0.05(+0.23%) |
Mar 13, 2006 | 21.88 | 21.97 | 21.71 | 21.74 | 1,028,500 | -0.08(-0.37%) |
Mar 10, 2006 | 21.86 | 21.99 | 21.81 | 21.82 | 1,045,000 | -0.04(-0.18%) |
Mar 09, 2006 | 21.70 | 21.99 | 21.52 | 21.86 | 1,578,600 | -0.05(-0.23%) |
Mar 08, 2006 | 22.10 | 22.16 | 21.85 | 21.91 | 3,467,500 | -0.35(-1.57%) |
Mar 07, 2006 | 22.31 | 22.57 | 22.11 | 22.26 | 6,226,000 | +1.37(+6.56%) |
Mar 06, 2006 | 21.08 | 21.12 | 20.78 | 20.89 | 643,700 | -0.24(-1.14%) |
Mar 03, 2006 | 20.90 | 21.18 | 20.54 | 21.13 | 2,252,900 | +0.22(+1.05%) |
Mar 02, 2006 | 21.14 | 21.15 | 20.69 | 20.91 | 1,439,600 | -0.36(-1.69%) |
Mar 01, 2006 | 20.96 | 21.33 | 20.86 | 21.27 | 1,737,300 | +0.36(+1.72%) |
Feb 28, 2006 | 21.39 | 21.38 | 20.82 | 20.91 | 1,571,600 | -0.48(-2.24%) |
Feb 27, 2006 | 21.38 | 21.62 | 21.36 | 21.39 | 576,000 | +0.04(+0.19%) |
Feb 24, 2006 | 21.45 | 21.55 | 21.25 | 21.35 | 753,900 | -0.05(-0.23%) |
Feb 23, 2006 | 21.44 | 21.65 | 21.38 | 21.40 | 716,100 | -0.11(-0.51%) |
Feb 22, 2006 | 21.33 | 21.61 | 21.32 | 21.51 | 1,935,700 | +0.28(+1.32%) |
Feb 21, 2006 | 21.63 | 21.65 | 21.12 | 21.23 | 1,237,600 | -0.46(-2.12%) |
Feb 17, 2006 | 21.70 | 21.75 | 21.56 | 21.69 | 1,440,900 | +0.16(+0.74%) |
Feb 16, 2006 | 21.58 | 21.70 | 21.33 | 21.53 | 829,700 | -0.04(-0.19%) |
Feb 15, 2006 | 21.42 | 21.71 | 21.36 | 21.57 | 814,400 | +0.15(+0.70%) |
Feb 14, 2006 | 21.27 | 21.45 | 21.10 | 21.42 | 1,284,200 | +0.16(+0.75%) |
Feb 13, 2006 | 21.44 | 21.53 | 21.23 | 21.26 | 772,000 | -0.18(-0.84%) |
Feb 10, 2006 | 21.37 | 21.54 | 21.25 | 21.44 | 938,300 | +0.08(+0.37%) |
Feb 09, 2006 | 21.25 | 21.71 | 21.19 | 21.36 | 1,729,200 | -0.74(-3.35%) |
Feb 08, 2006 | 22.23 | 22.24 | 22.00 | 22.10 | 723,500 | -0.07(-0.32%) |
Feb 07, 2006 | 22.39 | 22.40 | 22.15 | 22.17 | 616,800 | -0.18(-0.81%) |
Feb 06, 2006 | 23.95 | 22.67 | 22.28 | 22.35 | 1,105,600 | +0.09(+0.40%) |
Feb 03, 2006 | 22.25 | 22.44 | 22.14 | 22.26 | 902,000 | -0.02(-0.09%) |
Feb 02, 2006 | 22.35 | 22.62 | 22.27 | 22.28 | 964,600 | -0.06(-0.27%) |
Feb 01, 2006 | 22.29 | 22.40 | 22.09 | 22.34 | 1,044,700 | +0.05(+0.22%) |
Jan 31, 2006 | 22.21 | 22.40 | 22.12 | 22.29 | 1,227,300 | -0.02(-0.09%) |
Jan 30, 2006 | 22.39 | 22.39 | 22.22 | 22.31 | 708,900 | -0.08(-0.36%) |
Jan 27, 2006 | 22.30 | 22.40 | 22.16 | 22.39 | 899,800 | +0.10(+0.45%) |
Jan 26, 2006 | 22.03 | 22.39 | 22.00 | 22.29 | 1,308,600 | +0.33(+1.50%) |
Jan 25, 2006 | 22.09 | 22.17 | 21.85 | 21.96 | 1,217,900 | -0.09(-0.41%) |
Jan 24, 2006 | 22.15 | 22.19 | 21.93 | 22.05 | 1,135,300 | -0.11(-0.50%) |
Jan 23, 2006 | 22.22 | 22.35 | 22.10 | 22.16 | 568,700 | -0.06(-0.27%) |
Jan 20, 2006 | 22.88 | 22.90 | 22.15 | 22.22 | 900,100 | -0.27(-1.20%) |
Jan 19, 2006 | 22.35 | 22.49 | 22.30 | 22.49 | 568,800 | +0.14(+0.63%) |
Jan 18, 2006 | 22.33 | 22.50 | 22.11 | 22.35 | 867,200 | +0.03(+0.13%) |
Jan 17, 2006 | 22.62 | 22.62 | 22.16 | 22.32 | 760,700 | -0.38(-1.67%) |
Jan 13, 2006 | 22.50 | 22.84 | 22.50 | 22.70 | 552,500 | +0.22(+0.98%) |
Jan 12, 2006 | 22.81 | 22.86 | 22.40 | 22.48 | 800,300 | -0.32(-1.40%) |
Jan 11, 2006 | 22.76 | 22.87 | 22.57 | 22.80 | 942,800 | +0.09(+0.40%) |
Jan 10, 2006 | 22.85 | 22.85 | 22.66 | 22.71 | 821,000 | -0.14(-0.61%) |
Jan 09, 2006 | 22.36 | 22.87 | 22.35 | 22.85 | 1,378,500 | +0.45(+2.01%) |
Jan 06, 2006 | 22.30 | 22.50 | 21.98 | 22.40 | 1,025,500 | +0.10(+0.45%) |
Jan 05, 2006 | 22.33 | 22.45 | 22.22 | 22.30 | 885,000 | -0.06(-0.27%) |
Jan 04, 2006 | 22.13 | 22.37 | 22.09 | 22.36 | 1,165,700 | +0.36(+1.64%) |
Jan 03, 2006 | 21.97 | 22.07 | 21.69 | 22.00 | 1,780,100 | +0.27(+1.24%) |
Dec 30, 2005 | 21.86 | 21.95 | 21.73 | 21.73 | 378,100 | -0.23(-1.05%) |
Dec 29, 2005 | 21.87 | 22.16 | 21.83 | 21.96 | 583,900 | +0.13(+0.60%) |
Dec 28, 2005 | 21.92 | 21.96 | 21.64 | 21.83 | 750,400 | +0.01(+0.05%) |
Dec 27, 2005 | 22.12 | 22.24 | 21.82 | 21.82 | 527,500 | -0.26(-1.18%) |
Dec 23, 2005 | 22.36 | 22.43 | 22.04 | 22.08 | 357,500 | -0.10(-0.45%) |
Dec 22, 2005 | 22.00 | 22.18 | 21.77 | 22.18 | 1,373,800 | +0.15(+0.68%) |
Dec 21, 2005 | 21.90 | 22.11 | 21.71 | 22.03 | 867,000 | +0.08(+0.36%) |
Dec 20, 2005 | 22.05 | 22.09 | 21.83 | 21.95 | 860,000 | -0.13(-0.59%) |
Dec 19, 2005 | 22.56 | 22.60 | 22.04 | 22.08 | 1,385,800 | -0.52(-2.30%) |
Dec 16, 2005 | 22.27 | 22.84 | 22.50 | 22.60 | 2,201,200 | +0.34(+1.53%) |
Dec 15, 2005 | 22.06 | 22.27 | 21.97 | 22.26 | 1,969,600 | +0.21(+0.95%) |
Dec 14, 2005 | 21.90 | 22.07 | 21.90 | 22.05 | 2,160,300 | +0.13(+0.59%) |
Dec 13, 2005 | 21.74 | 21.99 | 21.50 | 21.92 | 1,534,900 | +0.18(+0.83%) |
Dec 12, 2005 | 21.59 | 21.80 | 21.58 | 21.74 | 2,095,500 | +0.16(+0.74%) |
Dec 09, 2005 | 21.54 | 21.67 | 21.41 | 21.58 | 1,517,400 | +0.02(+0.09%) |
Dec 08, 2005 | 21.63 | 21.76 | 21.46 | 21.56 | 1,388,600 | -0.09(-0.42%) |
Dec 07, 2005 | 21.42 | 21.67 | 21.42 | 21.65 | 1,204,500 | +0.19(+0.89%) |
Dec 06, 2005 | 21.34 | 21.55 | 21.30 | 21.46 | 1,424,800 | +0.12(+0.56%) |
Dec 05, 2005 | 21.10 | 21.39 | 20.95 | 21.34 | 1,781,400 | +0.21(+0.99%) |
Dec 02, 2005 | 21.03 | 21.29 | 21.03 | 21.13 | 901,200 | +0.03(+0.14%) |
Dec 01, 2005 | 20.73 | 21.12 | 20.72 | 21.10 | 1,187,800 | +0.38(+1.83%) |
Nov 30, 2005 | 20.85 | 20.94 | 20.70 | 20.72 | 1,013,700 | -0.22(-1.05%) |
Nov 29, 2005 | 20.85 | 21.08 | 20.79 | 20.94 | 1,229,500 | +0.10(+0.48%) |
Nov 28, 2005 | 20.64 | 20.85 | 20.49 | 20.84 | 1,934,500 | +0.19(+0.92%) |
Nov 25, 2005 | 20.75 | 20.75 | 20.55 | 20.65 | 293,600 | -0.06(-0.29%) |
Nov 23, 2005 | 20.57 | 20.87 | 20.54 | 20.71 | 1,091,600 | +0.13(+0.63%) |
Nov 22, 2005 | 20.28 | 20.58 | 20.28 | 20.58 | 2,173,200 | +0.19(+0.93%) |
Nov 21, 2005 | 20.22 | 20.41 | 20.17 | 20.39 | 1,301,400 | +0.22(+1.09%) |
Nov 18, 2005 | 20.15 | 20.19 | 20.03 | 20.17 | 1,351,800 | +0.07(+0.35%) |
Nov 17, 2005 | 20.04 | 20.20 | 19.95 | 20.10 | 2,260,900 | +0.10(+0.50%) |
Nov 16, 2005 | 20.08 | 20.13 | 19.95 | 20.00 | 1,460,200 | -0.07(-0.35%) |
Nov 15, 2005 | 19.90 | 20.14 | 19.76 | 20.07 | 2,784,400 | +0.17(+0.85%) |
Nov 14, 2005 | 19.80 | 19.90 | 19.65 | 19.90 | 1,878,300 | +0.03(+0.15%) |
Nov 11, 2005 | 19.98 | 20.07 | 19.81 | 19.87 | 1,241,400 | -0.11(-0.55%) |
Nov 10, 2005 | 20.04 | 20.05 | 19.87 | 19.98 | 1,483,600 | -0.06(-0.30%) |
Nov 09, 2005 | 20.22 | 20.22 | 20.02 | 20.04 | 1,312,000 | -0.18(-0.89%) |
Nov 08, 2005 | 20.27 | 20.27 | 20.05 | 20.22 | 1,141,500 | -0.05(-0.25%) |
Nov 07, 2005 | 20.08 | 20.27 | 20.08 | 20.27 | 1,788,200 | +0.20(+1.00%) |
Nov 04, 2005 | 20.05 | 20.09 | 19.86 | 20.07 | 2,399,700 | +0.02(+0.10%) |
Nov 03, 2005 | 20.05 | 20.14 | 19.85 | 20.05 | 2,069,000 | +0.07(+0.35%) |
Nov 02, 2005 | 19.70 | 20.04 | 19.69 | 19.98 | 2,116,300 | +0.19(+0.96%) |
Nov 01, 2005 | 19.93 | 20.00 | 19.69 | 19.79 | 920,500 | -0.09(-0.45%) |
Oct 31, 2005 | 19.69 | 20.34 | 19.64 | 19.88 | 1,609,800 | +0.20(+1.02%) |
Oct 28, 2005 | 19.35 | 19.74 | 19.22 | 19.68 | 1,136,700 | +0.40(+2.07%) |
Oct 27, 2005 | 19.50 | 19.81 | 19.22 | 19.28 | 1,127,600 | +0.27(+1.42%) |
Oct 26, 2005 | 18.99 | 19.34 | 18.87 | 19.01 | 837,200 | +0.04(+0.21%) |
Oct 25, 2005 | 19.01 | 19.22 | 18.97 | 18.97 | 1,009,700 | -0.18(-0.94%) |
Oct 24, 2005 | 18.58 | 19.35 | 18.58 | 19.15 | 1,381,400 | +0.62(+3.35%) |
Oct 21, 2005 | 19.18 | 19.19 | 18.44 | 18.53 | 1,802,300 | -0.64(-3.34%) |
Oct 20, 2005 | 19.25 | 19.50 | 19.07 | 19.17 | 1,066,100 | -0.06(-0.31%) |
Oct 19, 2005 | 19.28 | 19.32 | 18.97 | 19.23 | 1,257,600 | +0.05(+0.26%) |
Oct 18, 2005 | 19.23 | 19.29 | 18.92 | 19.18 | 942,400 | +0.00(+0.00%) |
Oct 17, 2005 | 19.01 | 19.29 | 19.01 | 19.18 | 838,600 | +0.24(+1.27%) |
Oct 14, 2005 | 19.10 | 19.19 | 18.88 | 18.94 | 826,800 | -0.07(-0.37%) |
Oct 13, 2005 | 19.03 | 19.25 | 18.83 | 19.01 | 569,400 | -0.01(-0.05%) |
Oct 12, 2005 | 19.16 | 19.48 | 18.74 | 19.02 | 934,100 | -0.23(-1.19%) |
Oct 11, 2005 | 19.25 | 19.36 | 19.12 | 19.25 | 957,800 | +0.06(+0.31%) |
Oct 10, 2005 | 19.27 | 19.33 | 19.11 | 19.19 | 494,800 | -0.11(-0.57%) |
Oct 07, 2005 | 19.32 | 19.45 | 19.21 | 19.30 | 625,300 | +0.01(+0.05%) |
Oct 06, 2005 | 19.54 | 19.60 | 19.18 | 19.29 | 956,600 | -0.20(-1.03%) |
Oct 05, 2005 | 19.82 | 19.93 | 19.49 | 19.49 | 668,100 | -0.33(-1.66%) |
Oct 04, 2005 | 19.92 | 19.97 | 19.79 | 19.82 | 592,800 | -0.03(-0.15%) |
Oct 03, 2005 | 19.98 | 20.03 | 19.75 | 19.85 | 738,100 | -0.12(-0.60%) |
Sep 30, 2005 | 19.85 | 20.17 | 19.73 | 19.97 | 1,266,700 | +0.17(+0.86%) |
Sep 29, 2005 | 19.78 | 19.81 | 19.57 | 19.80 | 1,065,400 | +0.05(+0.25%) |
Sep 28, 2005 | 20.04 | 20.09 | 19.67 | 19.75 | 662,500 | -0.21(-1.05%) |
Sep 27, 2005 | 20.12 | 20.18 | 19.90 | 19.96 | 970,500 | -0.10(-0.50%) |
Sep 26, 2005 | 20.15 | 20.25 | 20.00 | 20.06 | 1,102,900 | +0.01(+0.05%) |
Sep 23, 2005 | 20.04 | 20.32 | 19.81 | 20.05 | 1,058,500 | +0.16(+0.80%) |
Sep 22, 2005 | 19.87 | 20.01 | 19.61 | 19.89 | 1,393,800 | +0.05(+0.25%) |
Sep 21, 2005 | 20.10 | 20.11 | 19.72 | 19.84 | 1,329,200 | -0.32(-1.59%) |
Sep 20, 2005 | 20.41 | 20.57 | 20.01 | 20.16 | 1,270,700 | -0.20(-0.98%) |
Sep 19, 2005 | 20.52 | 20.52 | 20.26 | 20.36 | 1,078,900 | -0.11(-0.54%) |
Sep 16, 2005 | 20.47 | 20.64 | 20.31 | 20.47 | 3,991,600 | +0.01(+0.05%) |
Sep 15, 2005 | 20.75 | 20.77 | 20.39 | 20.46 | 940,100 | -0.29(-1.40%) |
Sep 14, 2005 | 20.60 | 20.80 | 20.59 | 20.75 | 720,200 | +0.09(+0.44%) |
Sep 13, 2005 | 20.63 | 20.81 | 20.47 | 20.66 | 780,000 | -0.11(-0.53%) |
Sep 12, 2005 | 20.63 | 20.83 | 20.47 | 20.77 | 1,011,500 | +0.04(+0.19%) |
Sep 09, 2005 | 20.73 | 20.80 | 20.64 | 20.73 | 528,100 | +0.01(+0.05%) |
Sep 08, 2005 | 20.93 | 20.93 | 20.70 | 20.72 | 587,100 | -0.29(-1.38%) |
Sep 07, 2005 | 20.95 | 21.06 | 20.87 | 21.01 | 760,200 | +0.07(+0.33%) |
Sep 06, 2005 | 20.62 | 21.10 | 20.62 | 20.94 | 1,018,300 | +0.33(+1.60%) |
Sep 02, 2005 | 20.70 | 20.84 | 20.58 | 20.61 | 714,100 | +0.01(+0.05%) |
Sep 01, 2005 | 20.60 | 20.89 | 20.50 | 20.60 | 826,200 | -0.21(-1.01%) |
Aug 31, 2005 | 20.27 | 20.84 | 20.20 | 20.81 | 1,235,600 | +0.52(+2.56%) |
Aug 30, 2005 | 20.48 | 20.61 | 20.08 | 20.29 | 996,200 | -0.23(-1.12%) |
Aug 29, 2005 | 20.52 | 20.57 | 20.13 | 20.52 | 1,164,500 | +0.07(+0.34%) |
Aug 26, 2005 | 20.72 | 20.72 | 20.44 | 20.45 | 552,600 | -0.28(-1.35%) |
Aug 25, 2005 | 20.62 | 20.81 | 20.49 | 20.73 | 687,400 | +0.14(+0.68%) |
Aug 24, 2005 | 20.75 | 20.87 | 20.59 | 20.59 | 544,900 | -0.16(-0.77%) |
Aug 23, 2005 | 20.90 | 20.99 | 20.73 | 20.75 | 949,200 | +0.17(+0.83%) |
Aug 22, 2005 | 20.72 | 20.75 | 20.50 | 20.58 | 563,200 | -0.09(-0.44%) |
Aug 19, 2005 | 20.99 | 21.00 | 20.67 | 20.67 | 810,800 | -0.13(-0.62%) |
Aug 18, 2005 | 20.88 | 20.90 | 20.72 | 20.80 | 600,400 | -0.14(-0.67%) |
Aug 17, 2005 | 20.92 | 21.09 | 20.81 | 20.94 | 608,700 | +0.03(+0.14%) |
Aug 16, 2005 | 21.19 | 21.19 | 20.90 | 20.91 | 809,100 | -0.24(-1.13%) |
Aug 15, 2005 | 21.11 | 21.36 | 20.90 | 21.15 | 671,900 | +0.07(+0.33%) |
Aug 12, 2005 | 21.13 | 21.29 | 20.93 | 21.08 | 764,200 | +0.00(+0.00%) |
Aug 11, 2005 | 21.24 | 21.30 | 20.79 | 21.08 | 783,200 | -0.10(-0.47%) |
Aug 10, 2005 | 21.25 | 21.65 | 21.15 | 21.18 | 576,600 | -0.01(-0.05%) |
Aug 09, 2005 | 21.10 | 21.29 | 21.05 | 21.19 | 688,800 | +0.11(+0.52%) |
Aug 08, 2005 | 21.23 | 21.40 | 21.06 | 21.08 | 749,300 | -0.11(-0.52%) |
Aug 05, 2005 | 21.43 | 21.44 | 21.06 | 21.19 | 1,339,200 | -0.24(-1.12%) |
Aug 04, 2005 | 21.49 | 21.58 | 21.39 | 21.43 | 900,100 | -0.05(-0.23%) |
Aug 03, 2005 | 21.65 | 21.67 | 21.32 | 21.48 | 1,105,300 | -0.16(-0.74%) |
Aug 02, 2005 | 21.47 | 21.85 | 21.41 | 21.64 | 863,300 | +0.23(+1.07%) |
Aug 01, 2005 | 22.54 | 22.54 | 21.31 | 21.41 | 658,400 | -0.18(-0.83%) |
Jul 29, 2005 | 21.82 | 21.91 | 21.49 | 21.59 | 895,900 | -0.29(-1.33%) |
Jul 28, 2005 | 21.43 | 22.00 | 21.40 | 21.88 | 1,216,400 | +0.45(+2.10%) |
Jul 27, 2005 | 21.32 | 21.45 | 21.24 | 21.43 | 695,800 | +0.15(+0.70%) |
Jul 26, 2005 | 21.41 | 21.53 | 21.18 | 21.28 | 618,400 | -0.12(-0.56%) |
Jul 25, 2005 | 21.37 | 21.67 | 21.37 | 21.40 | 690,100 | -0.06(-0.28%) |
Jul 22, 2005 | 21.32 | 21.56 | 21.26 | 21.46 | 534,700 | +0.08(+0.37%) |
Jul 21, 2005 | 21.55 | 21.59 | 21.26 | 21.38 | 777,000 | -0.09(-0.42%) |
Jul 20, 2005 | 21.66 | 21.70 | 21.43 | 21.47 | 1,293,300 | -0.18(-0.83%) |
Jul 19, 2005 | 21.14 | 21.70 | 21.12 | 21.65 | 1,153,600 | +0.58(+2.75%) |
Jul 18, 2005 | 21.08 | 21.17 | 21.00 | 21.07 | 621,700 | -0.06(-0.28%) |
Jul 15, 2005 | 21.00 | 21.18 | 20.99 | 21.13 | 810,300 | +0.11(+0.52%) |
Jul 14, 2005 | 21.05 | 21.25 | 20.97 | 21.02 | 614,900 | -0.02(-0.10%) |
Jul 13, 2005 | 20.89 | 21.17 | 20.88 | 21.04 | 720,200 | +0.05(+0.24%) |
Jul 12, 2005 | 20.96 | 21.11 | 20.80 | 20.99 | 924,100 | -0.08(-0.38%) |
Jul 11, 2005 | 20.71 | 21.31 | 20.66 | 21.07 | 831,500 | +0.21(+1.01%) |
Jul 08, 2005 | 20.35 | 20.99 | 20.35 | 20.86 | 728,000 | +0.31(+1.51%) |
Jul 07, 2005 | 20.30 | 20.58 | 20.22 | 20.55 | 1,625,100 | -0.43(-2.05%) |
Jul 06, 2005 | 20.95 | 21.13 | 20.91 | 20.98 | 741,300 | -0.04(-0.19%) |
Jul 05, 2005 | 20.68 | 21.10 | 20.56 | 21.02 | 793,000 | +0.39(+1.89%) |
Jul 01, 2005 | 20.70 | 20.75 | 20.49 | 20.63 | 909,100 | +0.11(+0.54%) |
Jun 30, 2005 | 20.83 | 20.94 | 20.47 | 20.52 | 982,400 | -0.39(-1.87%) |
Jun 29, 2005 | 21.29 | 21.34 | 20.88 | 20.91 | 1,411,300 | -0.63(-2.92%) |
Jun 28, 2005 | 21.02 | 21.69 | 20.94 | 21.54 | 1,989,500 | +0.68(+3.26%) |
Jun 27, 2005 | 20.31 | 20.90 | 20.31 | 20.86 | 1,381,600 | +0.54(+2.66%) |
Jun 24, 2005 | 20.53 | 20.53 | 20.32 | 20.32 | 588,200 | -0.20(-0.97%) |
Jun 23, 2005 | 20.95 | 20.99 | 20.51 | 20.52 | 647,700 | -0.41(-1.96%) |
Jun 22, 2005 | 20.77 | 21.02 | 20.75 | 20.93 | 1,390,900 | +0.22(+1.06%) |
Jun 21, 2005 | 20.44 | 20.74 | 20.34 | 20.71 | 896,300 | +0.24(+1.17%) |
Jun 20, 2005 | 20.22 | 20.49 | 20.17 | 20.47 | 931,600 | +0.13(+0.64%) |
Jun 17, 2005 | 20.23 | 20.42 | 20.13 | 20.34 | 1,539,100 | +0.16(+0.79%) |
Jun 16, 2005 | 20.23 | 20.30 | 20.16 | 20.18 | 896,300 | -0.01(-0.05%) |
Jun 15, 2005 | 20.40 | 20.50 | 20.14 | 20.19 | 752,700 | -0.16(-0.79%) |
Jun 14, 2005 | 20.17 | 20.45 | 20.12 | 20.35 | 909,900 | +0.17(+0.84%) |
Jun 13, 2005 | 20.20 | 20.45 | 20.10 | 20.18 | 862,700 | -0.03(-0.15%) |
Jun 10, 2005 | 20.20 | 20.23 | 20.11 | 20.21 | 497,600 | +0.01(+0.05%) |
Jun 09, 2005 | 20.13 | 20.25 | 19.93 | 20.20 | 754,900 | +0.09(+0.45%) |
Jun 08, 2005 | 20.28 | 20.31 | 20.11 | 20.11 | 739,500 | -0.09(-0.45%) |
Jun 07, 2005 | 20.07 | 20.39 | 20.00 | 20.20 | 1,763,100 | +0.13(+0.65%) |
Jun 06, 2005 | 19.90 | 20.09 | 19.82 | 20.07 | 825,400 | +0.17(+0.85%) |
Jun 03, 2005 | 20.00 | 20.14 | 19.87 | 19.90 | 781,900 | -0.15(-0.75%) |
Jun 02, 2005 | 20.03 | 20.10 | 19.95 | 20.05 | 1,347,300 | +0.06(+0.30%) |