Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.67 | 23.89 | 23.60 | 23.76 | 2,555,136 | +0.14(+0.61%) |
Jun 29, 2006 | 23.35 | 23.62 | 23.00 | 23.62 | 4,571,200 | +0.22(+0.95%) |
Jun 28, 2006 | 23.32 | 23.50 | 23.27 | 23.40 | 1,270,321 | +0.15(+0.66%) |
Jun 27, 2006 | 23.62 | 23.69 | 23.24 | 23.24 | 1,714,341 | -0.35(-1.46%) |
Jun 26, 2006 | 23.40 | 23.62 | 23.31 | 23.59 | 1,602,536 | +0.26(+1.09%) |
Jun 23, 2006 | 23.46 | 23.50 | 23.20 | 23.33 | 2,148,949 | -0.20(-0.84%) |
Jun 22, 2006 | 23.64 | 23.70 | 23.46 | 23.53 | 1,064,028 | -0.17(-0.72%) |
Jun 21, 2006 | 23.63 | 23.76 | 23.48 | 23.70 | 2,667,694 | +0.07(+0.29%) |
Jun 20, 2006 | 23.67 | 23.78 | 23.48 | 23.63 | 2,469,870 | -0.04(-0.16%) |
Jun 19, 2006 | 23.85 | 23.85 | 23.46 | 23.67 | 2,223,486 | +0.03(+0.13%) |
Jun 16, 2006 | 23.68 | 23.83 | 23.49 | 23.64 | 2,535,372 | -0.18(-0.74%) |
Jun 15, 2006 | 23.41 | 23.84 | 23.38 | 23.81 | 2,199,958 | +0.16(+0.67%) |
Jun 14, 2006 | 23.42 | 23.68 | 23.42 | 23.65 | 3,113,031 | +0.13(+0.56%) |
Jun 13, 2006 | 23.62 | 23.79 | 23.45 | 23.52 | 2,850,835 | +0.00(+0.00%) |
Jun 12, 2006 | 23.72 | 23.72 | 23.44 | 23.52 | 2,719,643 | -0.20(-0.83%) |
Jun 09, 2006 | 23.53 | 23.78 | 23.50 | 23.72 | 1,653,544 | +0.19(+0.79%) |
Jun 08, 2006 | 23.84 | 23.90 | 23.31 | 23.53 | 3,868,560 | -0.34(-1.42%) |
Jun 07, 2006 | 23.83 | 23.98 | 23.65 | 23.87 | 1,735,986 | +0.04(+0.18%) |
Jun 06, 2006 | 23.96 | 23.98 | 23.57 | 23.83 | 2,044,108 | -0.09(-0.36%) |
Jun 05, 2006 | 23.88 | 24.33 | 23.73 | 23.91 | 2,150,267 | -0.05(-0.20%) |
Jun 02, 2006 | 23.97 | 25.00 | 23.72 | 23.96 | 2,983,345 | -0.01(-0.02%) |
Jun 01, 2006 | 23.48 | 23.99 | 23.46 | 23.97 | 2,610,097 | +0.54(+2.29%) |
May 31, 2006 | 23.43 | 23.62 | 23.11 | 23.43 | 2,892,244 | +0.11(+0.46%) |
May 30, 2006 | 23.26 | 23.46 | 23.16 | 23.32 | 2,274,494 | -0.01(-0.05%) |
May 26, 2006 | 23.16 | 23.33 | 23.05 | 23.33 | 1,304,013 | +0.23(+0.99%) |
May 25, 2006 | 22.77 | 23.28 | 22.66 | 23.11 | 1,778,337 | +0.63(+2.81%) |
May 24, 2006 | 22.15 | 22.61 | 22.02 | 22.47 | 2,551,560 | +0.21(+0.93%) |
May 23, 2006 | 22.35 | 22.55 | 22.25 | 22.27 | 1,766,102 | -0.05(-0.24%) |
May 22, 2006 | 22.29 | 22.44 | 22.05 | 22.32 | 1,993,288 | -0.19(-0.83%) |
May 19, 2006 | 22.61 | 22.77 | 22.19 | 22.51 | 2,834,460 | -0.05(-0.21%) |
May 18, 2006 | 22.89 | 23.19 | 22.51 | 22.55 | 2,270,918 | -0.23(-1.00%) |
May 17, 2006 | 22.91 | 23.06 | 22.77 | 22.78 | 2,529,161 | -0.39(-1.70%) |
May 16, 2006 | 23.18 | 23.39 | 23.03 | 23.17 | 1,274,838 | -0.01(-0.02%) |
May 15, 2006 | 22.82 | 23.26 | 22.56 | 23.18 | 3,529,005 | +0.39(+1.70%) |
May 12, 2006 | 23.03 | 23.03 | 22.52 | 22.79 | 1,828,216 | -0.30(-1.31%) |
May 11, 2006 | 23.70 | 23.74 | 23.02 | 23.09 | 1,961,667 | -0.66(-2.77%) |
May 10, 2006 | 23.67 | 23.93 | 23.56 | 23.75 | 1,685,354 | +0.06(+0.25%) |
May 09, 2006 | 23.76 | 23.84 | 23.56 | 23.70 | 1,399,066 | -0.07(-0.31%) |
May 08, 2006 | 23.56 | 23.77 | 23.41 | 23.77 | 1,917,246 | +0.26(+1.11%) |
May 05, 2006 | 23.46 | 23.72 | 23.44 | 23.51 | 3,151,617 | +0.17(+0.73%) |
May 04, 2006 | 22.79 | 23.57 | 22.76 | 23.34 | 4,545,978 | +0.62(+2.74%) |
May 03, 2006 | 23.06 | 23.37 | 22.68 | 22.72 | 3,550,086 | -0.48(-2.08%) |
May 02, 2006 | 23.54 | 23.54 | 23.02 | 23.20 | 2,947,394 | -0.36(-1.51%) |
May 01, 2006 | 23.80 | 23.96 | 23.48 | 23.56 | 2,632,684 | -0.28(-1.18%) |
Apr 28, 2006 | 23.76 | 24.04 | 23.62 | 23.84 | 2,825,990 | +0.09(+0.36%) |
Apr 27, 2006 | 23.35 | 23.91 | 23.26 | 23.75 | 1,940,209 | +0.21(+0.90%) |
Apr 26, 2006 | 23.75 | 23.86 | 23.46 | 23.54 | 2,278,259 | -0.10(-0.40%) |
Apr 25, 2006 | 23.79 | 23.83 | 23.54 | 23.64 | 2,614,614 | -0.15(-0.65%) |
Apr 24, 2006 | 23.79 | 23.88 | 23.65 | 23.79 | 3,300,125 | -0.09(-0.38%) |
Apr 21, 2006 | 23.85 | 23.94 | 23.74 | 23.88 | 3,155,005 | +0.16(+0.67%) |
Apr 20, 2006 | 23.55 | 23.76 | 23.42 | 23.72 | 2,934,783 | +0.09(+0.36%) |
Apr 19, 2006 | 23.22 | 23.64 | 23.17 | 23.64 | 2,952,476 | +0.35(+1.48%) |
Apr 18, 2006 | 22.76 | 23.47 | 22.74 | 23.29 | 2,672,211 | +0.59(+2.62%) |
Apr 17, 2006 | 22.60 | 22.78 | 22.58 | 22.70 | 2,018,134 | +0.05(+0.21%) |
Apr 13, 2006 | 23.00 | 23.00 | 22.60 | 22.65 | 2,789,286 | -0.35(-1.52%) |
Apr 12, 2006 | 22.96 | 23.22 | 22.86 | 23.00 | 2,499,986 | +0.04(+0.19%) |
Apr 11, 2006 | 23.01 | 23.17 | 22.94 | 22.96 | 2,371,053 | -0.04(-0.18%) |
Apr 10, 2006 | 23.37 | 23.37 | 22.90 | 23.00 | 2,782,510 | -0.37(-1.59%) |
Apr 07, 2006 | 23.80 | 23.94 | 23.37 | 23.37 | 2,092,106 | -0.46(-1.94%) |
Apr 06, 2006 | 24.23 | 24.25 | 23.77 | 23.83 | 4,262,136 | -0.39(-1.62%) |
Apr 05, 2006 | 24.39 | 24.57 | 24.22 | 24.23 | 2,786,086 | -0.03(-0.11%) |
Apr 04, 2006 | 24.32 | 24.57 | 24.07 | 24.25 | 3,233,494 | -0.32(-1.30%) |
Apr 03, 2006 | 24.99 | 25.22 | 24.46 | 24.57 | 2,851,400 | -0.29(-1.15%) |
Mar 31, 2006 | 24.84 | 24.92 | 24.55 | 24.86 | 2,267,718 | +0.02(+0.09%) |
Mar 30, 2006 | 25.05 | 25.17 | 24.67 | 24.84 | 2,710,609 | -0.35(-1.37%) |
Mar 29, 2006 | 24.92 | 25.36 | 24.92 | 25.18 | 2,318,727 | +0.45(+1.80%) |
Mar 28, 2006 | 24.33 | 24.93 | 24.31 | 24.74 | 2,689,716 | +0.27(+1.11%) |
Mar 27, 2006 | 24.52 | 24.55 | 24.31 | 24.47 | 3,025,130 | -0.03(-0.11%) |
Mar 24, 2006 | 24.44 | 24.54 | 24.43 | 24.49 | 2,382,346 | +0.05(+0.20%) |
Mar 23, 2006 | 24.25 | 24.53 | 24.25 | 24.44 | 2,091,541 | +0.08(+0.35%) |
Mar 22, 2006 | 24.17 | 24.39 | 24.06 | 24.36 | 2,582,052 | +0.13(+0.55%) |
Mar 21, 2006 | 24.39 | 24.55 | 24.06 | 24.23 | 2,461,589 | -0.25(-1.02%) |
Mar 20, 2006 | 24.95 | 24.95 | 24.36 | 24.48 | 2,483,611 | -0.34(-1.37%) |
Mar 17, 2006 | 24.56 | 24.82 | 24.34 | 24.82 | 3,521,288 | +0.40(+1.65%) |
Mar 16, 2006 | 24.17 | 24.59 | 24.17 | 24.41 | 2,104,152 | +0.04(+0.15%) |
Mar 15, 2006 | 24.04 | 24.42 | 23.91 | 24.38 | 2,034,133 | +0.47(+1.96%) |
Mar 14, 2006 | 23.85 | 24.00 | 23.69 | 23.91 | 1,906,141 | +0.12(+0.51%) |
Mar 13, 2006 | 23.97 | 24.07 | 23.60 | 23.79 | 1,491,107 | -0.18(-0.75%) |
Mar 10, 2006 | 23.90 | 24.02 | 23.67 | 23.97 | 1,837,815 | +0.20(+0.83%) |
Mar 09, 2006 | 23.65 | 23.89 | 23.59 | 23.77 | 2,482,670 | +0.22(+0.95%) |
Mar 08, 2006 | 23.48 | 23.55 | 23.24 | 23.55 | 2,535,561 | +0.01(+0.05%) |
Mar 07, 2006 | 24.05 | 24.05 | 23.49 | 23.54 | 2,191,488 | -0.49(-2.06%) |
Mar 06, 2006 | 23.39 | 24.14 | 23.38 | 24.03 | 2,554,195 | +0.64(+2.75%) |
Mar 03, 2006 | 23.54 | 23.59 | 23.24 | 23.39 | 4,654,394 | -0.33(-1.41%) |
Mar 02, 2006 | 23.80 | 23.85 | 23.62 | 23.72 | 2,957,558 | -0.16(-0.69%) |
Mar 01, 2006 | 24.06 | 24.12 | 23.64 | 23.89 | 3,132,041 | -0.17(-0.71%) |
Feb 28, 2006 | 24.36 | 24.44 | 23.97 | 24.06 | 5,738,374 | -0.31(-1.26%) |
Feb 27, 2006 | 24.44 | 24.49 | 24.25 | 24.36 | 1,959,031 | -0.03(-0.11%) |
Feb 24, 2006 | 24.42 | 24.49 | 24.27 | 24.39 | 1,499,954 | -0.08(-0.33%) |
Feb 23, 2006 | 24.52 | 24.58 | 24.34 | 24.47 | 1,762,714 | -0.05(-0.19%) |
Feb 22, 2006 | 24.33 | 24.55 | 23.86 | 24.52 | 2,824,107 | +0.28(+1.14%) |
Feb 21, 2006 | 24.04 | 24.28 | 23.94 | 24.24 | 2,400,039 | +0.20(+0.84%) |
Feb 17, 2006 | 23.91 | 24.07 | 23.77 | 24.04 | 2,606,897 | +0.13(+0.56%) |
Feb 16, 2006 | 23.81 | 23.97 | 23.75 | 23.91 | 1,556,421 | +0.07(+0.29%) |
Feb 15, 2006 | 23.38 | 23.91 | 23.35 | 23.84 | 3,140,888 | +0.42(+1.79%) |
Feb 14, 2006 | 23.26 | 23.43 | 22.85 | 23.42 | 2,643,977 | +0.19(+0.80%) |
Feb 13, 2006 | 23.08 | 23.26 | 23.00 | 23.23 | 1,699,095 | +0.15(+0.64%) |
Feb 10, 2006 | 22.97 | 23.24 | 22.89 | 23.08 | 2,252,284 | +0.08(+0.35%) |
Feb 09, 2006 | 22.90 | 23.17 | 22.85 | 23.00 | 2,323,244 | +0.09(+0.37%) |
Feb 08, 2006 | 22.98 | 22.98 | 22.73 | 22.92 | 2,988,050 | -0.09(-0.39%) |
Feb 07, 2006 | 22.83 | 23.09 | 22.82 | 23.01 | 3,265,304 | +0.10(+0.44%) |
Feb 06, 2006 | 22.71 | 22.96 | 22.71 | 22.91 | 4,031,750 | +0.17(+0.75%) |
Feb 03, 2006 | 22.66 | 22.90 | 22.28 | 22.74 | 3,171,756 | -0.12(-0.53%) |
Feb 02, 2006 | 22.85 | 23.04 | 22.82 | 22.86 | 4,418,174 | -0.02(-0.09%) |
Feb 01, 2006 | 22.58 | 23.03 | 22.50 | 22.88 | 4,245,196 | +0.35(+1.56%) |
Jan 31, 2006 | 22.46 | 22.68 | 22.40 | 22.53 | 2,627,978 | -0.02(-0.09%) |
Jan 30, 2006 | 22.63 | 22.71 | 22.43 | 22.55 | 2,163,066 | -0.07(-0.33%) |
Jan 27, 2006 | 22.27 | 22.75 | 22.27 | 22.63 | 3,454,657 | +0.41(+1.84%) |
Jan 26, 2006 | 22.26 | 22.32 | 22.17 | 22.22 | 2,485,493 | +0.10(+0.43%) |
Jan 25, 2006 | 21.97 | 22.35 | 22.03 | 22.12 | 2,380,088 | +0.15(+0.70%) |
Jan 24, 2006 | 21.78 | 22.06 | 21.78 | 21.97 | 2,048,814 | +0.19(+0.88%) |
Jan 23, 2006 | 21.67 | 21.87 | 21.67 | 21.78 | 1,390,596 | +0.11(+0.49%) |
Jan 20, 2006 | 21.92 | 22.05 | 21.66 | 21.67 | 2,196,570 | -0.24(-1.12%) |
Jan 19, 2006 | 21.66 | 21.98 | 21.59 | 21.92 | 1,798,288 | +0.32(+1.50%) |
Jan 18, 2006 | 21.50 | 21.61 | 21.44 | 21.59 | 3,021,554 | +0.08(+0.37%) |
Jan 17, 2006 | 21.52 | 21.60 | 21.38 | 21.51 | 2,172,477 | -0.04(-0.20%) |
Jan 13, 2006 | 21.86 | 21.86 | 21.46 | 21.55 | 3,244,034 | -0.23(-1.05%) |
Jan 12, 2006 | 22.02 | 22.04 | 21.76 | 21.78 | 2,432,414 | -0.21(-0.94%) |
Jan 11, 2006 | 22.16 | 22.16 | 21.89 | 21.99 | 2,658,282 | -0.12(-0.53%) |
Jan 10, 2006 | 21.89 | 22.26 | 21.82 | 22.11 | 3,042,635 | +0.17(+0.77%) |
Jan 09, 2006 | 21.86 | 21.94 | 21.77 | 21.94 | 2,720,396 | +0.21(+0.98%) |
Jan 06, 2006 | 21.46 | 21.73 | 21.46 | 21.72 | 3,062,022 | +0.36(+1.69%) |
Jan 05, 2006 | 21.36 | 21.53 | 21.26 | 21.36 | 3,334,758 | +0.04(+0.20%) |
Jan 04, 2006 | 21.25 | 21.43 | 21.17 | 21.32 | 2,373,500 | +0.07(+0.35%) |
Jan 03, 2006 | 20.88 | 21.28 | 20.64 | 21.25 | 3,645,139 | +0.46(+2.22%) |
Dec 30, 2005 | 20.77 | 20.92 | 20.69 | 20.78 | 1,565,268 | -0.09(-0.43%) |
Dec 29, 2005 | 21.14 | 21.24 | 20.86 | 20.87 | 1,731,281 | -0.21(-0.98%) |
Dec 28, 2005 | 21.41 | 21.43 | 21.00 | 21.08 | 1,809,017 | -0.20(-0.95%) |
Dec 27, 2005 | 21.31 | 21.43 | 20.88 | 21.28 | 1,794,336 | -0.03(-0.12%) |
Dec 23, 2005 | 21.21 | 21.35 | 21.20 | 21.31 | 1,115,789 | +0.06(+0.30%) |
Dec 22, 2005 | 21.21 | 21.29 | 20.95 | 21.25 | 2,151,020 | +0.04(+0.18%) |
Dec 21, 2005 | 21.18 | 21.29 | 21.12 | 21.21 | 1,768,173 | +0.16(+0.76%) |
Dec 20, 2005 | 20.93 | 21.09 | 20.87 | 21.05 | 2,100,576 | +0.17(+0.81%) |
Dec 19, 2005 | 21.18 | 21.17 | 20.85 | 20.88 | 1,992,723 | -0.30(-1.40%) |
Dec 16, 2005 | 21.03 | 21.32 | 21.10 | 21.18 | 2,961,511 | +0.14(+0.68%) |
Dec 15, 2005 | 21.26 | 21.46 | 20.99 | 21.03 | 2,858,364 | -0.57(-2.66%) |
Dec 14, 2005 | 21.73 | 21.75 | 21.57 | 21.61 | 2,362,395 | -0.07(-0.32%) |
Dec 13, 2005 | 21.52 | 21.71 | 21.44 | 21.68 | 2,339,996 | +0.19(+0.87%) |
Dec 12, 2005 | 21.28 | 21.55 | 21.28 | 21.49 | 3,702,735 | -0.03(-0.12%) |
Dec 09, 2005 | 21.62 | 21.62 | 21.38 | 21.52 | 2,142,738 | +0.07(+0.32%) |
Dec 08, 2005 | 21.44 | 21.65 | 21.28 | 21.45 | 3,260,222 | -0.02(-0.07%) |
Dec 07, 2005 | 21.54 | 21.60 | 21.35 | 21.46 | 1,803,182 | -0.08(-0.37%) |
Dec 06, 2005 | 21.68 | 21.71 | 21.52 | 21.54 | 2,445,025 | -0.03(-0.12%) |
Dec 05, 2005 | 21.73 | 21.81 | 21.40 | 21.57 | 2,103,587 | -0.16(-0.73%) |
Dec 02, 2005 | 21.78 | 21.79 | 21.60 | 21.73 | 2,141,797 | -0.08(-0.37%) |
Dec 01, 2005 | 21.86 | 21.93 | 21.76 | 21.81 | 3,324,971 | +0.15(+0.71%) |
Nov 30, 2005 | 21.93 | 22.02 | 21.63 | 21.66 | 2,531,984 | -0.22(-1.00%) |
Nov 29, 2005 | 22.06 | 22.14 | 21.87 | 21.87 | 2,646,424 | -0.19(-0.87%) |
Nov 28, 2005 | 22.29 | 22.29 | 22.05 | 22.06 | 2,020,581 | -0.19(-0.84%) |
Nov 25, 2005 | 22.36 | 22.37 | 22.17 | 22.25 | 750,824 | -0.06(-0.26%) |
Nov 23, 2005 | 22.23 | 22.40 | 22.10 | 22.31 | 3,289,584 | +0.18(+0.82%) |
Nov 22, 2005 | 21.72 | 22.13 | 21.67 | 22.13 | 2,531,043 | +0.44(+2.01%) |
Nov 21, 2005 | 21.43 | 21.69 | 21.40 | 21.69 | 2,002,323 | +0.27(+1.24%) |
Nov 18, 2005 | 21.49 | 21.49 | 21.28 | 21.43 | 2,099,823 | +0.10(+0.47%) |
Nov 17, 2005 | 21.12 | 21.39 | 21.06 | 21.33 | 2,793,992 | +0.21(+1.01%) |
Nov 16, 2005 | 21.11 | 21.18 | 20.99 | 21.11 | 2,038,462 | +0.03(+0.15%) |
Nov 15, 2005 | 21.07 | 21.25 | 21.01 | 21.08 | 2,301,410 | -0.12(-0.58%) |
Nov 14, 2005 | 21.15 | 21.53 | 21.07 | 21.20 | 2,706,468 | +0.05(+0.25%) |
Nov 11, 2005 | 20.93 | 21.33 | 20.83 | 21.15 | 1,631,146 | +0.19(+0.91%) |
Nov 10, 2005 | 20.58 | 20.99 | 20.44 | 20.96 | 3,332,311 | +0.45(+2.18%) |
Nov 09, 2005 | 20.12 | 20.64 | 20.13 | 20.51 | 2,701,950 | +0.39(+1.93%) |
Nov 08, 2005 | 20.03 | 20.18 | 19.82 | 20.12 | 6,583,499 | -0.06(-0.32%) |
Nov 07, 2005 | 20.16 | 20.30 | 20.03 | 20.19 | 3,212,789 | +0.04(+0.21%) |
Nov 04, 2005 | 20.24 | 20.25 | 20.02 | 20.15 | 2,771,028 | -0.07(-0.34%) |
Nov 03, 2005 | 20.45 | 20.53 | 20.07 | 20.22 | 2,791,356 | -0.25(-1.22%) |
Nov 02, 2005 | 20.26 | 20.48 | 20.03 | 20.46 | 3,075,574 | +0.31(+1.56%) |
Nov 01, 2005 | 20.32 | 20.43 | 19.92 | 20.15 | 6,418,991 | -0.70(-3.36%) |
Oct 31, 2005 | 21.11 | 21.12 | 20.78 | 20.85 | 3,832,422 | -0.12(-0.58%) |
Oct 28, 2005 | 20.53 | 21.01 | 20.43 | 20.98 | 3,698,406 | +0.63(+3.08%) |
Oct 27, 2005 | 20.61 | 20.67 | 20.35 | 20.35 | 2,101,517 | -0.28(-1.34%) |
Oct 26, 2005 | 20.51 | 20.87 | 20.45 | 20.62 | 2,468,929 | +0.00(+0.00%) |
Oct 25, 2005 | 20.56 | 20.70 | 20.37 | 20.62 | 3,346,428 | +0.01(+0.05%) |
Oct 24, 2005 | 20.34 | 20.75 | 20.32 | 20.61 | 2,624,590 | +0.40(+2.00%) |
Oct 21, 2005 | 19.98 | 20.22 | 19.88 | 20.21 | 3,210,907 | +0.30(+1.52%) |
Oct 20, 2005 | 20.19 | 20.29 | 19.85 | 19.91 | 2,531,043 | -0.30(-1.47%) |
Oct 19, 2005 | 19.74 | 20.20 | 19.56 | 20.20 | 2,873,987 | +0.38(+1.93%) |
Oct 18, 2005 | 19.82 | 20.09 | 19.67 | 19.82 | 2,125,609 | -0.05(-0.24%) |
Oct 17, 2005 | 19.68 | 19.89 | 19.59 | 19.87 | 1,632,087 | +0.19(+0.94%) |
Oct 14, 2005 | 19.31 | 19.72 | 19.29 | 19.68 | 2,204,287 | +0.54(+2.80%) |
Oct 13, 2005 | 19.10 | 19.38 | 18.87 | 19.15 | 2,153,843 | +0.02(+0.11%) |
Oct 12, 2005 | 19.35 | 19.43 | 18.87 | 19.13 | 2,779,687 | -0.33(-1.69%) |
Oct 11, 2005 | 19.52 | 19.64 | 19.30 | 19.46 | 3,370,709 | +0.02(+0.11%) |
Oct 10, 2005 | 19.66 | 19.66 | 19.34 | 19.43 | 2,199,958 | -0.20(-1.00%) |
Oct 07, 2005 | 19.74 | 19.79 | 19.46 | 19.63 | 4,237,855 | -0.28(-1.41%) |
Oct 06, 2005 | 19.87 | 20.12 | 19.63 | 19.91 | 3,084,985 | +0.04(+0.21%) |
Oct 05, 2005 | 19.95 | 19.98 | 19.71 | 19.87 | 2,972,992 | -0.19(-0.93%) |
Oct 04, 2005 | 20.34 | 20.34 | 20.04 | 20.06 | 1,963,549 | -0.29(-1.41%) |
Oct 03, 2005 | 20.08 | 20.42 | 20.03 | 20.34 | 3,010,449 | +0.23(+1.16%) |
Sep 30, 2005 | 19.68 | 20.16 | 19.65 | 20.11 | 2,464,036 | +0.44(+2.21%) |
Sep 29, 2005 | 19.50 | 19.87 | 19.40 | 19.67 | 2,750,512 | +0.05(+0.24%) |
Sep 28, 2005 | 19.82 | 19.87 | 19.41 | 19.63 | 2,505,068 | -0.19(-0.96%) |
Sep 27, 2005 | 19.85 | 19.92 | 19.52 | 19.82 | 2,744,677 | -0.03(-0.13%) |
Sep 26, 2005 | 19.78 | 19.95 | 19.78 | 19.84 | 1,435,770 | +0.06(+0.32%) |
Sep 23, 2005 | 19.78 | 19.87 | 19.52 | 19.78 | 2,567,370 | +0.01(+0.03%) |
Sep 22, 2005 | 19.75 | 19.84 | 19.43 | 19.77 | 3,697,277 | +0.03(+0.13%) |
Sep 21, 2005 | 20.02 | 20.10 | 19.71 | 19.75 | 2,967,534 | -0.38(-1.90%) |
Sep 20, 2005 | 20.32 | 20.43 | 20.10 | 20.13 | 1,943,597 | -0.19(-0.92%) |
Sep 19, 2005 | 20.51 | 20.58 | 20.28 | 20.32 | 1,461,368 | -0.27(-1.32%) |
Sep 16, 2005 | 20.51 | 20.59 | 20.31 | 20.59 | 3,197,543 | +0.09(+0.41%) |
Sep 15, 2005 | 20.25 | 20.54 | 20.25 | 20.50 | 2,195,629 | -0.06(-0.28%) |
Sep 14, 2005 | 20.57 | 20.68 | 20.49 | 20.56 | 2,136,903 | -0.01(-0.03%) |
Sep 13, 2005 | 20.74 | 20.78 | 20.52 | 20.57 | 2,622,332 | -0.22(-1.07%) |
Sep 12, 2005 | 20.88 | 20.91 | 20.74 | 20.79 | 1,866,990 | -0.09(-0.43%) |
Sep 09, 2005 | 20.75 | 20.94 | 20.75 | 20.88 | 2,186,406 | +0.16(+0.77%) |
Sep 08, 2005 | 20.67 | 20.89 | 20.62 | 20.72 | 2,393,452 | -0.06(-0.31%) |
Sep 07, 2005 | 20.77 | 20.80 | 20.51 | 20.78 | 3,051,105 | -0.02(-0.10%) |
Sep 06, 2005 | 20.43 | 20.81 | 20.37 | 20.80 | 3,156,887 | +0.53(+2.62%) |
Sep 02, 2005 | 20.22 | 20.43 | 20.14 | 20.27 | 2,614,803 | +0.09(+0.42%) |
Sep 01, 2005 | 20.07 | 20.43 | 19.94 | 20.19 | 3,597,330 | +0.12(+0.61%) |
Aug 31, 2005 | 19.70 | 20.10 | 19.66 | 20.07 | 2,766,135 | +0.37(+1.86%) |
Aug 30, 2005 | 19.55 | 19.74 | 19.50 | 19.70 | 2,763,123 | +0.02(+0.08%) |
Aug 29, 2005 | 19.68 | 19.79 | 19.50 | 19.68 | 2,343,949 | -0.05(-0.24%) |
Aug 26, 2005 | 19.95 | 20.11 | 19.73 | 19.73 | 2,683,504 | -0.22(-1.09%) |
Aug 25, 2005 | 19.83 | 20.00 | 19.63 | 19.95 | 2,355,054 | +0.21(+1.05%) |
Aug 24, 2005 | 19.68 | 19.95 | 19.68 | 19.74 | 2,460,648 | +0.08(+0.41%) |
Aug 23, 2005 | 19.69 | 19.86 | 19.65 | 19.66 | 1,961,478 | -0.03(-0.13%) |
Aug 22, 2005 | 19.71 | 19.88 | 19.54 | 19.69 | 2,212,569 | -0.04(-0.19%) |
Aug 19, 2005 | 20.11 | 20.11 | 19.67 | 19.73 | 1,857,767 | -0.22(-1.09%) |
Aug 18, 2005 | 20.06 | 20.10 | 19.80 | 19.94 | 1,473,038 | -0.19(-0.92%) |
Aug 17, 2005 | 20.27 | 20.32 | 20.09 | 20.13 | 2,205,416 | -0.22(-1.07%) |
Aug 16, 2005 | 20.24 | 20.54 | 20.19 | 20.35 | 3,089,879 | +0.18(+0.87%) |
Aug 15, 2005 | 19.87 | 20.32 | 19.76 | 20.17 | 1,520,658 | +0.26(+1.31%) |
Aug 12, 2005 | 19.79 | 20.06 | 19.70 | 19.91 | 1,227,218 | +0.07(+0.35%) |
Aug 11, 2005 | 19.76 | 19.86 | 19.64 | 19.84 | 1,599,524 | +0.05(+0.27%) |
Aug 10, 2005 | 19.68 | 20.02 | 19.68 | 19.79 | 3,500,395 | +0.20(+1.00%) |
Aug 09, 2005 | 19.47 | 19.84 | 19.41 | 19.59 | 3,161,781 | +0.17(+0.88%) |
Aug 08, 2005 | 19.87 | 19.92 | 19.31 | 19.42 | 3,819,622 | -0.77(-3.79%) |
Aug 05, 2005 | 20.87 | 20.87 | 19.85 | 20.19 | 3,700,289 | -0.80(-3.82%) |
Aug 04, 2005 | 21.35 | 21.35 | 20.98 | 20.99 | 1,973,901 | -0.47(-2.20%) |
Aug 03, 2005 | 21.46 | 21.54 | 21.30 | 21.46 | 2,973,181 | -0.10(-0.44%) |
Aug 02, 2005 | 21.38 | 21.61 | 21.31 | 21.56 | 2,610,474 | +0.22(+1.05%) |
Aug 01, 2005 | 21.51 | 21.52 | 21.30 | 21.34 | 1,701,541 | -0.13(-0.59%) |
Jul 29, 2005 | 21.50 | 21.55 | 21.37 | 21.46 | 2,462,342 | -0.05(-0.25%) |
Jul 28, 2005 | 21.09 | 21.64 | 21.03 | 21.52 | 2,923,678 | +0.50(+2.40%) |
Jul 27, 2005 | 21.04 | 21.09 | 20.77 | 21.01 | 1,884,118 | +0.01(+0.03%) |
Jul 26, 2005 | 20.77 | 21.05 | 20.73 | 21.01 | 2,086,459 | +0.21(+1.00%) |
Jul 25, 2005 | 20.68 | 20.84 | 20.67 | 20.80 | 1,497,131 | +0.10(+0.46%) |
Jul 22, 2005 | 20.71 | 20.84 | 20.61 | 20.70 | 2,080,624 | -0.02(-0.10%) |
Jul 21, 2005 | 20.75 | 20.93 | 20.59 | 20.73 | 2,619,132 | -0.21(-0.99%) |
Jul 20, 2005 | 20.81 | 21.01 | 20.64 | 20.93 | 1,882,424 | +0.12(+0.59%) |
Jul 19, 2005 | 20.71 | 20.87 | 20.67 | 20.81 | 1,413,747 | +0.21(+1.01%) |
Jul 18, 2005 | 20.66 | 20.74 | 20.52 | 20.60 | 2,905,796 | -0.03(-0.15%) |
Jul 15, 2005 | 20.72 | 20.74 | 20.50 | 20.64 | 3,038,682 | -0.04(-0.21%) |
Jul 14, 2005 | 21.07 | 21.13 | 20.63 | 20.68 | 3,310,477 | -0.26(-1.22%) |
Jul 13, 2005 | 21.17 | 21.17 | 20.88 | 20.93 | 2,011,546 | -0.14(-0.68%) |
Jul 12, 2005 | 21.00 | 21.17 | 20.91 | 21.08 | 1,613,829 | +0.07(+0.35%) |
Jul 11, 2005 | 20.80 | 21.09 | 20.73 | 21.00 | 2,291,246 | +0.33(+1.59%) |
Jul 08, 2005 | 20.42 | 20.79 | 20.37 | 20.67 | 2,087,588 | +0.25(+1.22%) |
Jul 07, 2005 | 20.06 | 20.44 | 19.93 | 20.42 | 2,317,221 | +0.23(+1.16%) |
Jul 06, 2005 | 20.21 | 20.36 | 20.18 | 20.19 | 2,516,173 | +0.00(+0.00%) |
Jul 05, 2005 | 19.86 | 20.25 | 19.76 | 20.19 | 3,026,636 | +0.33(+1.66%) |