Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.86 | 23.92 | 23.71 | 23.73 | 1,168,859 | -0.24(-1.02%) |
Jul 28, 2006 | 23.58 | 24.01 | 23.53 | 23.98 | 1,848,996 | +0.51(+2.19%) |
Jul 27, 2006 | 23.69 | 23.79 | 23.42 | 23.46 | 1,740,149 | -0.17(-0.71%) |
Jul 26, 2006 | 23.48 | 23.87 | 23.47 | 23.63 | 2,499,434 | +0.01(+0.03%) |
Jul 25, 2006 | 23.46 | 23.72 | 23.37 | 23.62 | 1,807,168 | +0.03(+0.14%) |
Jul 24, 2006 | 23.34 | 23.59 | 23.33 | 23.59 | 2,020,352 | +0.25(+1.07%) |
Jul 21, 2006 | 23.63 | 23.63 | 23.15 | 23.34 | 3,009,148 | -0.16(-0.68%) |
Jul 20, 2006 | 23.45 | 23.71 | 23.33 | 23.50 | 2,716,816 | -0.02(-0.08%) |
Jul 19, 2006 | 22.76 | 23.52 | 22.75 | 23.52 | 3,836,539 | +0.66(+2.90%) |
Jul 18, 2006 | 22.57 | 22.91 | 22.49 | 22.86 | 3,093,115 | +0.30(+1.31%) |
Jul 17, 2006 | 22.48 | 22.62 | 22.20 | 22.56 | 2,236,335 | +0.09(+0.40%) |
Jul 14, 2006 | 22.26 | 22.53 | 22.17 | 22.47 | 1,741,082 | +0.21(+0.92%) |
Jul 13, 2006 | 22.54 | 22.61 | 22.23 | 22.26 | 1,697,077 | -0.28(-1.23%) |
Jul 12, 2006 | 22.71 | 22.78 | 22.44 | 22.54 | 1,638,144 | -0.10(-0.45%) |
Jul 11, 2006 | 22.77 | 22.77 | 22.57 | 22.64 | 1,921,612 | -0.21(-0.90%) |
Jul 10, 2006 | 22.86 | 22.96 | 22.75 | 22.85 | 855,691 | +0.08(+0.34%) |
Jul 07, 2006 | 22.80 | 23.07 | 22.70 | 22.77 | 1,390,440 | -0.05(-0.23%) |
Jul 06, 2006 | 22.76 | 22.95 | 22.73 | 22.82 | 1,461,190 | +0.06(+0.25%) |
Jul 05, 2006 | 22.97 | 22.97 | 22.72 | 22.77 | 1,509,705 | -0.33(-1.45%) |
Jul 03, 2006 | 22.99 | 23.13 | 22.93 | 23.10 | 554,030 | +0.15(+0.67%) |
Jun 30, 2006 | 23.03 | 23.13 | 22.81 | 22.95 | 1,613,887 | -0.01(-0.03%) |
Jun 29, 2006 | 22.64 | 22.98 | 22.50 | 22.95 | 1,844,176 | +0.39(+1.74%) |
Jun 28, 2006 | 22.54 | 22.75 | 22.46 | 22.56 | 1,859,414 | +0.12(+0.52%) |
Jun 27, 2006 | 22.54 | 22.66 | 22.40 | 22.44 | 1,746,524 | -0.19(-0.82%) |
Jun 26, 2006 | 22.40 | 22.68 | 22.39 | 22.63 | 1,605,646 | +0.24(+1.06%) |
Jun 23, 2006 | 22.43 | 22.44 | 22.11 | 22.39 | 2,986,445 | -0.15(-0.68%) |
Jun 22, 2006 | 22.49 | 22.56 | 22.38 | 22.55 | 1,808,412 | -0.04(-0.17%) |
Jun 21, 2006 | 22.47 | 22.72 | 22.43 | 22.59 | 1,783,843 | +0.08(+0.34%) |
Jun 20, 2006 | 22.47 | 22.65 | 22.36 | 22.51 | 1,783,999 | +0.04(+0.17%) |
Jun 19, 2006 | 22.72 | 22.77 | 22.41 | 22.47 | 1,832,047 | -0.15(-0.65%) |
Jun 16, 2006 | 22.81 | 22.89 | 22.59 | 22.62 | 2,082,706 | -0.21(-0.93%) |
Jun 15, 2006 | 22.40 | 22.87 | 22.23 | 22.83 | 2,894,081 | +0.46(+2.04%) |
Jun 14, 2006 | 22.71 | 22.77 | 22.02 | 22.37 | 3,704,523 | -0.37(-1.64%) |
Jun 13, 2006 | 23.09 | 23.28 | 22.71 | 22.75 | 3,167,442 | -0.42(-1.80%) |
Jun 12, 2006 | 23.38 | 23.43 | 23.13 | 23.16 | 1,517,013 | -0.14(-0.58%) |
Jun 09, 2006 | 23.33 | 23.49 | 23.20 | 23.30 | 1,652,139 | -0.03(-0.14%) |
Jun 08, 2006 | 23.18 | 23.40 | 22.89 | 23.33 | 2,620,875 | +0.10(+0.44%) |
Jun 07, 2006 | 23.19 | 23.44 | 23.06 | 23.23 | 1,874,964 | +0.12(+0.50%) |
Jun 06, 2006 | 23.20 | 23.24 | 22.85 | 23.11 | 2,132,775 | +0.04(+0.20%) |
Jun 05, 2006 | 23.47 | 23.51 | 23.06 | 23.07 | 1,389,973 | -0.46(-1.94%) |
Jun 02, 2006 | 23.41 | 23.63 | 23.34 | 23.52 | 2,476,420 | +0.16(+0.69%) |
Jun 01, 2006 | 23.07 | 23.40 | 22.98 | 23.36 | 1,810,122 | +0.39(+1.71%) |
May 31, 2006 | 22.97 | 23.06 | 22.68 | 22.97 | 2,064,824 | +0.13(+0.59%) |
May 30, 2006 | 23.13 | 23.13 | 22.82 | 22.84 | 1,581,077 | -0.28(-1.22%) |
May 26, 2006 | 23.17 | 23.19 | 22.98 | 23.12 | 1,061,878 | +0.04(+0.20%) |
May 25, 2006 | 23.02 | 23.13 | 22.93 | 23.07 | 2,172,427 | -0.08(-0.36%) |
May 24, 2006 | 22.77 | 23.22 | 22.64 | 23.16 | 3,319,361 | +0.33(+1.44%) |
May 23, 2006 | 22.98 | 23.12 | 22.82 | 22.83 | 2,658,661 | -0.14(-0.59%) |
May 22, 2006 | 23.06 | 23.15 | 22.75 | 22.97 | 3,529,591 | -0.12(-0.50%) |
May 19, 2006 | 23.04 | 23.16 | 22.84 | 23.08 | 2,813,379 | +0.29(+1.27%) |
May 18, 2006 | 23.17 | 23.24 | 22.67 | 22.79 | 2,778,703 | -0.33(-1.42%) |
May 17, 2006 | 23.47 | 23.53 | 23.02 | 23.12 | 3,567,687 | -0.48(-2.02%) |
May 16, 2006 | 23.67 | 23.77 | 23.54 | 23.60 | 1,903,886 | -0.14(-0.57%) |
May 15, 2006 | 23.34 | 23.76 | 23.34 | 23.73 | 2,157,966 | +0.23(+0.96%) |
May 12, 2006 | 23.84 | 23.85 | 23.46 | 23.51 | 2,849,609 | -0.30(-1.24%) |
May 11, 2006 | 24.02 | 24.09 | 23.67 | 23.80 | 2,548,104 | -0.32(-1.33%) |
May 10, 2006 | 23.90 | 24.14 | 23.90 | 24.12 | 2,516,227 | +0.08(+0.35%) |
May 09, 2006 | 24.01 | 24.17 | 23.98 | 24.04 | 2,179,890 | -0.03(-0.13%) |
May 08, 2006 | 23.99 | 24.19 | 23.99 | 24.07 | 2,059,848 | +0.06(+0.27%) |
May 05, 2006 | 23.94 | 24.05 | 23.88 | 24.01 | 2,377,836 | +0.15(+0.65%) |
May 04, 2006 | 23.92 | 23.99 | 23.83 | 23.85 | 1,832,824 | -0.01(-0.03%) |
May 03, 2006 | 23.79 | 23.87 | 23.54 | 23.86 | 3,499,114 | +0.04(+0.16%) |
May 02, 2006 | 23.94 | 24.07 | 23.68 | 23.82 | 3,144,740 | -0.12(-0.51%) |
May 01, 2006 | 24.44 | 24.50 | 23.85 | 23.94 | 3,653,365 | -0.64(-2.59%) |
Apr 28, 2006 | 24.01 | 24.64 | 23.91 | 24.58 | 5,217,805 | +0.57(+2.38%) |
Apr 27, 2006 | 23.41 | 24.12 | 23.20 | 24.01 | 4,258,865 | +0.55(+2.33%) |
Apr 26, 2006 | 23.51 | 23.63 | 23.43 | 23.46 | 2,201,815 | +0.03(+0.14%) |
Apr 25, 2006 | 23.60 | 23.60 | 23.21 | 23.43 | 2,754,291 | +0.10(+0.41%) |
Apr 24, 2006 | 23.41 | 23.42 | 23.20 | 23.33 | 2,222,030 | -0.07(-0.30%) |
Apr 21, 2006 | 23.47 | 23.56 | 23.31 | 23.40 | 2,503,943 | +0.04(+0.17%) |
Apr 20, 2006 | 23.20 | 23.54 | 23.20 | 23.36 | 2,929,378 | +0.08(+0.36%) |
Apr 19, 2006 | 23.57 | 23.65 | 23.19 | 23.28 | 4,681,346 | -0.66(-2.77%) |
Apr 18, 2006 | 23.63 | 23.99 | 23.24 | 23.94 | 5,383,563 | +0.24(+1.00%) |
Apr 17, 2006 | 23.81 | 23.96 | 23.61 | 23.70 | 2,182,067 | -0.05(-0.22%) |
Apr 13, 2006 | 23.74 | 23.83 | 23.56 | 23.76 | 1,366,183 | +0.01(+0.05%) |
Apr 12, 2006 | 23.67 | 23.86 | 23.57 | 23.74 | 1,593,672 | +0.06(+0.24%) |
Apr 11, 2006 | 23.90 | 23.98 | 23.65 | 23.69 | 1,887,714 | -0.11(-0.46%) |
Apr 10, 2006 | 23.75 | 23.92 | 23.58 | 23.79 | 2,289,048 | +0.10(+0.41%) |
Apr 07, 2006 | 23.87 | 24.06 | 23.60 | 23.70 | 1,458,080 | -0.14(-0.57%) |
Apr 06, 2006 | 23.94 | 24.02 | 23.61 | 23.83 | 2,756,157 | -0.10(-0.43%) |
Apr 05, 2006 | 24.21 | 24.34 | 23.83 | 23.94 | 2,314,705 | -0.33(-1.38%) |
Apr 04, 2006 | 23.81 | 24.33 | 23.75 | 24.27 | 2,707,175 | +0.48(+2.00%) |
Apr 03, 2006 | 23.64 | 23.98 | 23.58 | 23.79 | 2,251,574 | +0.13(+0.54%) |
Mar 31, 2006 | 23.67 | 23.92 | 23.63 | 23.67 | 1,703,763 | -0.10(-0.43%) |
Mar 30, 2006 | 23.73 | 24.06 | 23.54 | 23.77 | 3,208,959 | +0.03(+0.14%) |
Mar 29, 2006 | 23.78 | 23.85 | 23.51 | 23.74 | 1,540,493 | +0.04(+0.19%) |
Mar 28, 2006 | 23.93 | 24.01 | 23.63 | 23.69 | 1,686,503 | -0.32(-1.31%) |
Mar 27, 2006 | 23.99 | 24.03 | 23.87 | 24.01 | 1,140,559 | +0.01(+0.05%) |
Mar 24, 2006 | 23.92 | 24.14 | 23.86 | 23.99 | 1,560,707 | -0.01(-0.03%) |
Mar 23, 2006 | 23.95 | 24.07 | 23.81 | 24.00 | 2,746,049 | -0.05(-0.21%) |
Mar 22, 2006 | 24.01 | 24.10 | 23.86 | 24.05 | 2,378,458 | +0.01(+0.03%) |
Mar 21, 2006 | 24.08 | 24.23 | 24.00 | 24.05 | 2,312,372 | -0.12(-0.48%) |
Mar 20, 2006 | 23.97 | 24.22 | 23.93 | 24.16 | 1,942,760 | +0.13(+0.54%) |
Mar 17, 2006 | 23.97 | 24.07 | 23.79 | 24.03 | 2,760,510 | +0.11(+0.46%) |
Mar 16, 2006 | 23.96 | 24.17 | 23.84 | 23.92 | 2,906,676 | -0.04(-0.16%) |
Mar 15, 2006 | 24.14 | 24.14 | 23.91 | 23.96 | 2,814,467 | -0.14(-0.56%) |
Mar 14, 2006 | 23.74 | 24.12 | 23.73 | 24.10 | 2,361,198 | +0.27(+1.13%) |
Mar 13, 2006 | 23.63 | 23.92 | 23.59 | 23.83 | 1,974,947 | +0.23(+0.95%) |
Mar 10, 2006 | 23.37 | 23.60 | 23.37 | 23.60 | 2,006,202 | +0.17(+0.74%) |
Mar 09, 2006 | 23.60 | 23.70 | 23.42 | 23.43 | 1,631,302 | -0.21(-0.90%) |
Mar 08, 2006 | 23.54 | 23.70 | 23.44 | 23.64 | 2,430,238 | +0.09(+0.38%) |
Mar 07, 2006 | 23.10 | 23.59 | 23.10 | 23.55 | 2,555,723 | +0.31(+1.33%) |
Mar 06, 2006 | 23.40 | 23.42 | 23.09 | 23.24 | 2,055,960 | -0.10(-0.44%) |
Mar 03, 2006 | 23.41 | 23.51 | 23.25 | 23.34 | 2,202,126 | -0.17(-0.74%) |
Mar 02, 2006 | 23.54 | 23.61 | 23.32 | 23.52 | 3,011,947 | -0.22(-0.92%) |
Mar 01, 2006 | 23.71 | 23.88 | 23.58 | 23.74 | 3,809,483 | -0.23(-0.97%) |
Feb 28, 2006 | 24.07 | 24.11 | 23.79 | 23.97 | 2,874,489 | -0.10(-0.40%) |
Feb 27, 2006 | 23.92 | 24.18 | 23.90 | 24.07 | 2,304,287 | +0.24(+1.03%) |
Feb 24, 2006 | 23.89 | 23.96 | 23.72 | 23.82 | 2,677,476 | -0.32(-1.33%) |
Feb 23, 2006 | 24.10 | 24.21 | 23.84 | 24.14 | 2,241,933 | -0.03(-0.11%) |
Feb 22, 2006 | 23.70 | 24.22 | 23.68 | 24.17 | 3,353,570 | +0.59(+2.51%) |
Feb 21, 2006 | 23.70 | 23.84 | 23.54 | 23.58 | 2,459,160 | -0.05(-0.19%) |
Feb 17, 2006 | 23.76 | 23.79 | 23.52 | 23.62 | 2,115,826 | -0.13(-0.54%) |
Feb 16, 2006 | 23.47 | 23.75 | 23.45 | 23.75 | 1,514,370 | +0.23(+0.96%) |
Feb 15, 2006 | 23.45 | 23.69 | 23.31 | 23.52 | 2,887,706 | -0.01(-0.05%) |
Feb 14, 2006 | 23.01 | 23.61 | 22.99 | 23.54 | 3,238,814 | +0.48(+2.09%) |
Feb 13, 2006 | 23.14 | 23.18 | 22.94 | 23.06 | 1,582,788 | -0.08(-0.36%) |
Feb 10, 2006 | 22.88 | 23.15 | 22.72 | 23.14 | 2,367,573 | +0.23(+1.01%) |
Feb 09, 2006 | 22.86 | 23.05 | 22.79 | 22.91 | 1,570,815 | -0.01(-0.03%) |
Feb 08, 2006 | 22.97 | 22.97 | 22.63 | 22.91 | 2,440,812 | +0.08(+0.37%) |
Feb 07, 2006 | 22.74 | 22.90 | 22.65 | 22.83 | 2,480,774 | +0.03(+0.11%) |
Feb 06, 2006 | 22.70 | 22.83 | 22.64 | 22.80 | 1,886,781 | +0.08(+0.34%) |
Feb 03, 2006 | 22.64 | 23.03 | 22.46 | 22.73 | 3,135,410 | -0.06(-0.28%) |
Feb 02, 2006 | 22.86 | 23.11 | 22.62 | 22.79 | 3,209,270 | -0.06(-0.28%) |
Feb 01, 2006 | 22.82 | 22.86 | 22.57 | 22.86 | 2,947,416 | +0.10(+0.42%) |
Jan 31, 2006 | 22.82 | 22.92 | 22.36 | 22.76 | 3,024,697 | -0.06(-0.25%) |
Jan 30, 2006 | 22.88 | 22.88 | 22.71 | 22.82 | 3,096,536 | -0.13(-0.56%) |
Jan 27, 2006 | 23.02 | 23.25 | 22.77 | 22.95 | 2,727,545 | -0.21(-0.89%) |
Jan 26, 2006 | 23.10 | 23.42 | 22.99 | 23.15 | 3,427,430 | +0.21(+0.93%) |
Jan 25, 2006 | 22.65 | 23.01 | 22.63 | 22.94 | 4,266,639 | +0.23(+1.02%) |
Jan 24, 2006 | 22.44 | 22.89 | 22.39 | 22.71 | 5,364,904 | +0.24(+1.06%) |
Jan 23, 2006 | 22.17 | 22.55 | 22.13 | 22.47 | 4,683,056 | +0.50(+2.25%) |
Jan 20, 2006 | 22.06 | 22.34 | 21.74 | 21.97 | 7,684,896 | +0.67(+3.14%) |
Jan 19, 2006 | 21.41 | 21.52 | 21.20 | 21.31 | 3,243,479 | -0.13(-0.63%) |
Jan 18, 2006 | 21.38 | 21.54 | 21.25 | 21.44 | 1,536,295 | +0.06(+0.27%) |
Jan 17, 2006 | 21.48 | 21.53 | 21.24 | 21.38 | 2,410,024 | -0.28(-1.31%) |
Jan 13, 2006 | 21.48 | 21.67 | 21.43 | 21.67 | 1,366,183 | +0.22(+1.02%) |
Jan 12, 2006 | 21.60 | 21.64 | 21.43 | 21.45 | 1,930,631 | -0.24(-1.10%) |
Jan 11, 2006 | 21.77 | 21.81 | 21.56 | 21.69 | 2,463,048 | -0.12(-0.56%) |
Jan 10, 2006 | 21.79 | 21.87 | 21.65 | 21.81 | 1,691,790 | -0.12(-0.53%) |
Jan 09, 2006 | 21.87 | 21.96 | 21.74 | 21.92 | 1,551,067 | +0.03(+0.12%) |
Jan 06, 2006 | 21.89 | 21.92 | 21.67 | 21.90 | 2,005,891 | +0.01(+0.03%) |
Jan 05, 2006 | 21.77 | 21.92 | 21.69 | 21.89 | 3,198,541 | +0.10(+0.47%) |
Jan 04, 2006 | 21.57 | 21.83 | 21.52 | 21.79 | 2,823,020 | +0.13(+0.62%) |
Jan 03, 2006 | 21.34 | 21.66 | 21.16 | 21.65 | 2,872,156 | +0.48(+2.25%) |
Dec 30, 2005 | 21.24 | 21.31 | 21.02 | 21.18 | 1,927,366 | -0.15(-0.69%) |
Dec 29, 2005 | 21.38 | 21.42 | 21.24 | 21.33 | 1,334,306 | -0.07(-0.33%) |
Dec 28, 2005 | 21.57 | 21.66 | 21.35 | 21.40 | 1,560,085 | -0.10(-0.48%) |
Dec 27, 2005 | 21.71 | 21.80 | 21.50 | 21.50 | 1,363,228 | -0.24(-1.09%) |
Dec 23, 2005 | 21.76 | 21.79 | 21.67 | 21.74 | 886,479 | +0.01(+0.06%) |
Dec 22, 2005 | 21.63 | 21.72 | 21.54 | 21.72 | 1,353,587 | +0.06(+0.30%) |
Dec 21, 2005 | 21.79 | 21.85 | 21.58 | 21.66 | 1,792,240 | +0.03(+0.15%) |
Dec 20, 2005 | 21.67 | 21.76 | 21.60 | 21.63 | 1,306,783 | -0.05(-0.24%) |
Dec 19, 2005 | 21.83 | 21.86 | 21.65 | 21.68 | 2,708,108 | -0.21(-0.97%) |
Dec 16, 2005 | 21.70 | 21.90 | 21.67 | 21.89 | 4,243,626 | +0.35(+1.61%) |
Dec 15, 2005 | 21.48 | 21.65 | 21.38 | 21.54 | 4,116,742 | +0.07(+0.33%) |
Dec 14, 2005 | 21.40 | 21.54 | 21.33 | 21.47 | 2,532,554 | +0.03(+0.15%) |
Dec 13, 2005 | 21.12 | 21.52 | 21.09 | 21.44 | 2,082,861 | +0.24(+1.12%) |
Dec 12, 2005 | 21.42 | 21.42 | 21.07 | 21.20 | 1,575,324 | -0.10(-0.48%) |
Dec 09, 2005 | 21.24 | 21.52 | 21.15 | 21.31 | 1,863,613 | +0.07(+0.33%) |
Dec 08, 2005 | 21.22 | 21.45 | 21.11 | 21.24 | 2,278,319 | -0.08(-0.39%) |
Dec 07, 2005 | 21.52 | 21.56 | 21.09 | 21.32 | 2,044,143 | -0.26(-1.22%) |
Dec 06, 2005 | 21.49 | 21.75 | 21.47 | 21.58 | 2,177,402 | +0.18(+0.84%) |
Dec 05, 2005 | 21.35 | 21.43 | 21.11 | 21.40 | 1,061,412 | -0.06(-0.30%) |
Dec 02, 2005 | 21.36 | 21.55 | 21.32 | 21.47 | 923,021 | -0.01(-0.03%) |
Dec 01, 2005 | 21.45 | 21.53 | 21.34 | 21.47 | 1,939,961 | +0.15(+0.69%) |
Nov 30, 2005 | 21.61 | 21.70 | 21.22 | 21.33 | 2,234,158 | -0.27(-1.25%) |
Nov 29, 2005 | 21.74 | 21.86 | 21.55 | 21.60 | 1,881,339 | -0.01(-0.06%) |
Nov 28, 2005 | 21.56 | 21.72 | 21.47 | 21.61 | 1,878,540 | +0.08(+0.39%) |
Nov 25, 2005 | 21.47 | 21.54 | 21.37 | 21.52 | 1,041,353 | -0.19(-0.86%) |
Nov 23, 2005 | 21.60 | 21.85 | 21.60 | 21.71 | 1,926,744 | +0.07(+0.33%) |
Nov 22, 2005 | 21.52 | 21.68 | 21.30 | 21.64 | 3,340,975 | +0.10(+0.48%) |
Nov 21, 2005 | 21.26 | 21.63 | 21.05 | 21.54 | 2,034,036 | +0.07(+0.33%) |
Nov 18, 2005 | 21.80 | 21.83 | 21.26 | 21.47 | 2,201,815 | +0.14(+0.66%) |
Nov 17, 2005 | 21.16 | 21.41 | 21.05 | 21.33 | 1,814,476 | +0.28(+1.34%) |
Nov 16, 2005 | 21.20 | 21.24 | 20.91 | 21.04 | 1,579,833 | -0.12(-0.58%) |
Nov 15, 2005 | 21.42 | 21.49 | 21.04 | 21.16 | 2,123,912 | -0.30(-1.38%) |
Nov 14, 2005 | 21.36 | 21.46 | 21.08 | 21.46 | 1,371,469 | -0.04(-0.18%) |
Nov 11, 2005 | 21.49 | 21.55 | 21.38 | 21.50 | 1,281,438 | +0.01(+0.03%) |
Nov 10, 2005 | 21.19 | 21.54 | 21.14 | 21.49 | 2,296,356 | +0.35(+1.67%) |
Nov 09, 2005 | 20.93 | 21.22 | 20.89 | 21.14 | 2,154,078 | +0.26(+1.26%) |
Nov 08, 2005 | 20.76 | 21.04 | 20.70 | 20.88 | 2,299,777 | -0.09(-0.43%) |
Nov 07, 2005 | 20.73 | 20.97 | 20.69 | 20.97 | 1,707,340 | +0.24(+1.15%) |
Nov 04, 2005 | 20.78 | 20.92 | 20.62 | 20.73 | 1,853,816 | -0.06(-0.28%) |
Nov 03, 2005 | 20.90 | 21.10 | 20.65 | 20.79 | 1,785,709 | -0.11(-0.52%) |
Nov 02, 2005 | 20.67 | 20.98 | 20.63 | 20.89 | 1,745,747 | +0.16(+0.78%) |
Nov 01, 2005 | 20.68 | 20.84 | 20.61 | 20.73 | 1,992,518 | +0.00(+0.00%) |
Oct 31, 2005 | 20.67 | 20.84 | 20.63 | 20.73 | 2,738,586 | +0.08(+0.37%) |
Oct 28, 2005 | 20.23 | 20.69 | 20.23 | 20.66 | 2,619,476 | +0.42(+2.07%) |
Oct 27, 2005 | 20.12 | 20.41 | 20.04 | 20.24 | 1,991,119 | +0.04(+0.19%) |
Oct 26, 2005 | 20.03 | 20.39 | 20.03 | 20.20 | 1,928,610 | +0.04(+0.22%) |
Oct 25, 2005 | 20.25 | 20.37 | 20.05 | 20.15 | 1,821,318 | -0.18(-0.89%) |
Oct 24, 2005 | 20.15 | 20.34 | 20.12 | 20.34 | 1,718,846 | +0.24(+1.18%) |
Oct 21, 2005 | 20.18 | 20.27 | 19.92 | 20.10 | 2,757,867 | +0.12(+0.61%) |
Oct 20, 2005 | 20.21 | 20.39 | 19.85 | 19.97 | 2,209,279 | -0.22(-1.11%) |
Oct 19, 2005 | 19.59 | 20.21 | 19.36 | 20.20 | 2,171,649 | +0.39(+1.95%) |
Oct 18, 2005 | 20.16 | 20.19 | 19.80 | 19.81 | 3,052,064 | -0.35(-1.72%) |
Oct 17, 2005 | 20.18 | 20.49 | 19.99 | 20.16 | 2,170,250 | -0.06(-0.29%) |
Oct 14, 2005 | 20.07 | 20.33 | 19.97 | 20.22 | 2,795,652 | +0.15(+0.77%) |
Oct 13, 2005 | 19.87 | 20.18 | 19.83 | 20.06 | 2,453,251 | +0.20(+1.00%) |
Oct 12, 2005 | 19.94 | 20.20 | 19.74 | 19.87 | 2,126,711 | -0.15(-0.77%) |
Oct 11, 2005 | 20.04 | 20.21 | 19.94 | 20.02 | 1,800,170 | -0.05(-0.22%) |
Oct 10, 2005 | 20.36 | 20.46 | 20.05 | 20.06 | 1,961,730 | -0.33(-1.64%) |
Oct 07, 2005 | 20.39 | 20.48 | 20.31 | 20.40 | 1,455,281 | +0.06(+0.32%) |
Oct 06, 2005 | 20.26 | 20.64 | 20.19 | 20.34 | 1,964,840 | +0.10(+0.48%) |
Oct 05, 2005 | 20.44 | 20.43 | 20.24 | 20.24 | 1,704,385 | -0.21(-1.04%) |
Oct 04, 2005 | 20.90 | 21.05 | 20.44 | 20.45 | 1,484,826 | -0.41(-1.94%) |
Oct 03, 2005 | 20.74 | 20.97 | 20.71 | 20.86 | 2,010,711 | +0.12(+0.56%) |
Sep 30, 2005 | 20.80 | 20.91 | 20.66 | 20.74 | 2,966,697 | -0.12(-0.59%) |
Sep 29, 2005 | 20.46 | 20.87 | 20.40 | 20.86 | 3,333,200 | +0.33(+1.60%) |
Sep 28, 2005 | 20.58 | 20.63 | 20.41 | 20.53 | 2,286,560 | +0.01(+0.03%) |
Sep 27, 2005 | 20.50 | 20.57 | 20.35 | 20.53 | 3,036,515 | +0.08(+0.41%) |
Sep 26, 2005 | 20.64 | 20.70 | 20.39 | 20.44 | 3,173,351 | -0.14(-0.66%) |
Sep 23, 2005 | 20.59 | 20.66 | 20.54 | 20.58 | 3,396,642 | -0.07(-0.34%) |
Sep 22, 2005 | 20.70 | 20.77 | 20.52 | 20.65 | 2,784,301 | -0.07(-0.34%) |
Sep 21, 2005 | 21.03 | 21.02 | 20.66 | 20.72 | 2,315,793 | -0.31(-1.47%) |
Sep 20, 2005 | 21.03 | 21.47 | 20.99 | 21.03 | 2,629,117 | -0.13(-0.61%) |
Sep 19, 2005 | 21.34 | 21.34 | 21.11 | 21.16 | 2,276,142 | -0.27(-1.26%) |
Sep 16, 2005 | 21.33 | 21.45 | 21.27 | 21.43 | 3,738,732 | +0.24(+1.12%) |
Sep 15, 2005 | 21.26 | 21.32 | 21.05 | 21.19 | 1,694,434 | -0.07(-0.33%) |
Sep 14, 2005 | 21.24 | 21.27 | 21.10 | 21.26 | 1,873,098 | +0.03(+0.15%) |
Sep 13, 2005 | 21.38 | 21.42 | 21.22 | 21.23 | 1,494,155 | -0.21(-0.99%) |
Sep 12, 2005 | 21.42 | 21.60 | 21.32 | 21.44 | 1,613,420 | -0.08(-0.36%) |
Sep 09, 2005 | 21.45 | 21.60 | 21.40 | 21.52 | 1,084,891 | +0.08(+0.36%) |
Sep 08, 2005 | 21.52 | 21.52 | 21.34 | 21.44 | 1,407,544 | -0.09(-0.42%) |
Sep 07, 2005 | 21.36 | 21.54 | 21.23 | 21.53 | 1,791,618 | +0.04(+0.21%) |
Sep 06, 2005 | 21.38 | 21.65 | 21.38 | 21.49 | 1,455,126 | +0.12(+0.54%) |
Sep 02, 2005 | 21.48 | 21.58 | 21.37 | 21.37 | 1,337,571 | -0.07(-0.33%) |
Sep 01, 2005 | 21.29 | 21.54 | 21.11 | 21.44 | 2,339,273 | +0.14(+0.66%) |
Aug 31, 2005 | 21.04 | 21.30 | 20.90 | 21.30 | 1,924,256 | +0.33(+1.56%) |
Aug 30, 2005 | 21.09 | 21.13 | 20.87 | 20.97 | 2,289,981 | -0.21(-1.00%) |
Aug 29, 2005 | 20.97 | 21.18 | 20.88 | 21.18 | 1,513,903 | +0.22(+1.04%) |
Aug 26, 2005 | 21.25 | 21.34 | 20.87 | 20.97 | 2,484,195 | -0.59(-2.72%) |
Aug 25, 2005 | 21.45 | 21.60 | 21.43 | 21.55 | 1,398,059 | +0.10(+0.45%) |
Aug 24, 2005 | 21.57 | 21.70 | 21.42 | 21.45 | 2,064,513 | -0.10(-0.45%) |
Aug 23, 2005 | 21.75 | 21.76 | 21.51 | 21.55 | 1,553,244 | -0.23(-1.03%) |
Aug 22, 2005 | 21.72 | 21.87 | 21.63 | 21.78 | 2,293,247 | +0.09(+0.42%) |
Aug 19, 2005 | 21.70 | 21.76 | 21.61 | 21.69 | 1,213,175 | +0.12(+0.57%) |
Aug 18, 2005 | 21.51 | 21.60 | 21.45 | 21.56 | 1,038,243 | -0.01(-0.06%) |
Aug 17, 2005 | 21.56 | 21.72 | 21.50 | 21.58 | 1,207,733 | -0.04(-0.18%) |
Aug 16, 2005 | 21.72 | 21.87 | 21.59 | 21.61 | 1,408,633 | -0.21(-0.97%) |
Aug 15, 2005 | 21.69 | 21.88 | 21.60 | 21.83 | 1,030,001 | +0.14(+0.62%) |
Aug 12, 2005 | 21.63 | 21.79 | 21.50 | 21.69 | 1,405,989 | -0.03(-0.15%) |
Aug 11, 2005 | 21.61 | 21.74 | 21.54 | 21.72 | 1,611,243 | +0.12(+0.54%) |
Aug 10, 2005 | 21.74 | 21.88 | 21.56 | 21.61 | 1,567,860 | -0.08(-0.36%) |
Aug 09, 2005 | 21.77 | 21.82 | 21.63 | 21.69 | 1,168,703 | +0.03(+0.12%) |
Aug 08, 2005 | 21.86 | 21.88 | 21.62 | 21.66 | 1,026,736 | -0.15(-0.71%) |
Aug 05, 2005 | 21.81 | 21.85 | 21.67 | 21.81 | 1,909,484 | -0.08(-0.38%) |
Aug 04, 2005 | 22.03 | 22.08 | 21.75 | 21.90 | 1,390,440 | -0.26(-1.16%) |
Aug 03, 2005 | 22.10 | 22.21 | 21.87 | 22.16 | 1,191,095 | +0.06(+0.26%) |
Aug 02, 2005 | 22.14 | 22.17 | 21.99 | 22.10 | 1,370,225 | +0.04(+0.17%) |