Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.72 | 25.76 | 25.46 | 25.53 | 1,847,104 | -0.04(-0.17%) |
Mar 30, 2006 | 25.46 | 25.69 | 25.43 | 25.58 | 1,959,353 | +0.61(+2.44%) |
Mar 29, 2006 | 24.83 | 25.09 | 24.81 | 24.97 | 1,723,517 | +0.44(+1.80%) |
Mar 28, 2006 | 24.73 | 24.75 | 24.50 | 24.53 | 2,036,850 | +0.02(+0.07%) |
Mar 27, 2006 | 24.55 | 24.64 | 24.39 | 24.51 | 2,467,265 | -0.50(-2.00%) |
Mar 24, 2006 | 24.98 | 25.11 | 24.87 | 25.01 | 1,427,839 | -0.04(-0.17%) |
Mar 23, 2006 | 25.26 | 25.31 | 24.89 | 25.05 | 2,801,599 | -0.71(-2.76%) |
Mar 22, 2006 | 25.72 | 26.00 | 25.53 | 25.76 | 8,261,325 | +2.26(+9.62%) |
Mar 21, 2006 | 23.60 | 23.68 | 23.48 | 23.50 | 3,386,821 | -0.40(-1.67%) |
Mar 20, 2006 | 24.11 | 24.15 | 23.83 | 23.90 | 1,839,670 | -0.38(-1.55%) |
Mar 17, 2006 | 24.28 | 24.34 | 24.12 | 24.28 | 2,818,139 | +0.04(+0.18%) |
Mar 16, 2006 | 24.05 | 24.32 | 24.05 | 24.24 | 1,295,704 | +0.06(+0.27%) |
Mar 15, 2006 | 24.16 | 24.21 | 24.05 | 24.17 | 2,650,693 | -0.03(-0.13%) |
Mar 14, 2006 | 24.12 | 24.28 | 24.10 | 24.20 | 2,951,203 | +0.01(+0.02%) |
Mar 13, 2006 | 24.00 | 24.21 | 24.00 | 24.20 | 3,270,483 | +0.59(+2.51%) |
Mar 10, 2006 | 23.41 | 23.62 | 23.32 | 23.61 | 3,154,888 | +0.32(+1.36%) |
Mar 09, 2006 | 23.47 | 23.53 | 23.28 | 23.29 | 2,548,479 | -0.07(-0.30%) |
Mar 08, 2006 | 23.16 | 23.44 | 23.08 | 23.36 | 3,621,171 | +0.74(+3.28%) |
Mar 07, 2006 | 22.66 | 22.76 | 22.55 | 22.62 | 1,654,755 | -0.03(-0.14%) |
Mar 06, 2006 | 22.82 | 22.83 | 22.56 | 22.65 | 1,765,704 | -0.17(-0.73%) |
Mar 03, 2006 | 22.74 | 22.91 | 22.63 | 22.81 | 3,105,082 | -0.20(-0.89%) |
Mar 02, 2006 | 22.79 | 23.04 | 22.72 | 23.02 | 2,962,725 | -0.06(-0.26%) |
Mar 01, 2006 | 23.00 | 23.27 | 23.02 | 23.08 | 3,699,039 | +0.14(+0.61%) |
Feb 28, 2006 | 23.41 | 23.08 | 22.87 | 22.94 | 2,467,451 | -0.47(-2.02%) |
Feb 27, 2006 | 23.27 | 23.43 | 23.23 | 23.41 | 2,850,476 | +0.16(+0.67%) |
Feb 24, 2006 | 23.14 | 23.33 | 23.09 | 23.26 | 4,121,277 | +0.29(+1.24%) |
Feb 23, 2006 | 23.12 | 23.14 | 22.96 | 22.97 | 2,425,636 | +0.03(+0.14%) |
Feb 22, 2006 | 22.91 | 23.04 | 22.87 | 22.94 | 4,308,608 | -0.25(-1.09%) |
Feb 21, 2006 | 23.16 | 23.25 | 23.05 | 23.19 | 9,021,985 | -0.59(-2.49%) |
Feb 17, 2006 | 23.63 | 23.83 | 23.48 | 23.78 | 4,160,490 | +0.01(+0.05%) |
Feb 16, 2006 | 23.51 | 23.78 | 23.48 | 23.77 | 4,343,547 | +0.12(+0.52%) |
Feb 15, 2006 | 23.93 | 23.99 | 23.64 | 23.65 | 6,160,544 | -0.33(-1.37%) |
Feb 14, 2006 | 23.94 | 24.05 | 23.73 | 23.98 | 2,321,006 | +0.05(+0.20%) |
Feb 13, 2006 | 23.76 | 23.99 | 23.70 | 23.93 | 2,262,651 | +0.03(+0.11%) |
Feb 10, 2006 | 24.19 | 24.25 | 23.79 | 23.90 | 3,101,551 | -0.26(-1.07%) |
Feb 09, 2006 | 24.29 | 24.35 | 24.15 | 24.16 | 3,588,834 | -0.11(-0.44%) |
Feb 08, 2006 | 23.98 | 24.31 | 23.98 | 24.27 | 2,049,302 | +0.06(+0.27%) |
Feb 07, 2006 | 24.11 | 24.32 | 24.10 | 24.20 | 2,652,180 | -0.01(-0.04%) |
Feb 06, 2006 | 24.04 | 24.24 | 24.03 | 24.21 | 3,723,385 | -0.17(-0.71%) |
Feb 03, 2006 | 24.27 | 24.59 | 24.21 | 24.39 | 3,360,060 | +0.04(+0.15%) |
Feb 02, 2006 | 24.76 | 24.80 | 24.35 | 24.35 | 2,630,436 | -0.51(-2.04%) |
Feb 01, 2006 | 24.77 | 24.91 | 24.70 | 24.85 | 2,935,406 | +0.10(+0.41%) |
Jan 31, 2006 | 24.51 | 24.85 | 24.48 | 24.75 | 4,353,396 | +0.45(+1.86%) |
Jan 30, 2006 | 24.32 | 24.35 | 24.24 | 24.30 | 2,388,839 | -0.38(-1.55%) |
Jan 27, 2006 | 24.58 | 24.78 | 24.49 | 24.68 | 2,846,201 | +0.09(+0.37%) |
Jan 26, 2006 | 24.66 | 24.76 | 24.54 | 24.59 | 2,652,180 | +0.38(+1.58%) |
Jan 25, 2006 | 24.39 | 24.39 | 24.03 | 24.21 | 3,895,662 | +0.39(+1.65%) |
Jan 24, 2006 | 24.57 | 24.61 | 23.79 | 23.82 | 5,997,373 | -0.88(-3.55%) |
Jan 23, 2006 | 24.81 | 24.86 | 24.69 | 24.69 | 1,549,010 | -0.02(-0.09%) |
Jan 20, 2006 | 25.14 | 25.14 | 24.66 | 24.71 | 2,760,527 | -0.16(-0.65%) |
Jan 19, 2006 | 24.69 | 24.94 | 24.63 | 24.88 | 1,674,083 | +0.16(+0.63%) |
Jan 18, 2006 | 24.86 | 24.93 | 24.59 | 24.72 | 2,739,155 | -0.08(-0.30%) |
Jan 17, 2006 | 24.95 | 24.99 | 24.68 | 24.80 | 2,176,233 | -0.40(-1.58%) |
Jan 13, 2006 | 25.17 | 25.33 | 25.16 | 25.19 | 1,630,781 | -0.08(-0.30%) |
Jan 12, 2006 | 25.30 | 25.45 | 25.23 | 25.27 | 2,224,367 | -0.33(-1.28%) |
Jan 11, 2006 | 25.59 | 25.72 | 25.45 | 25.60 | 2,004,513 | +0.04(+0.17%) |
Jan 10, 2006 | 25.39 | 25.58 | 25.35 | 25.55 | 2,273,058 | -0.26(-1.00%) |
Jan 09, 2006 | 25.67 | 25.83 | 25.54 | 25.81 | 3,531,780 | +0.10(+0.40%) |
Jan 06, 2006 | 25.68 | 25.74 | 25.45 | 25.71 | 3,188,898 | +0.37(+1.47%) |
Jan 05, 2006 | 25.45 | 25.60 | 25.32 | 25.34 | 3,177,747 | +0.15(+0.60%) |
Jan 04, 2006 | 25.02 | 25.25 | 24.99 | 25.19 | 3,921,495 | +0.63(+2.59%) |
Jan 03, 2006 | 24.43 | 24.56 | 24.15 | 24.55 | 3,525,647 | +0.93(+3.94%) |
Dec 30, 2005 | 23.58 | 23.65 | 23.48 | 23.62 | 1,075,665 | -0.26(-1.10%) |
Dec 29, 2005 | 23.89 | 24.00 | 23.82 | 23.89 | 1,414,830 | -0.01(-0.02%) |
Dec 28, 2005 | 24.00 | 24.05 | 23.89 | 23.89 | 1,523,921 | -0.07(-0.29%) |
Dec 27, 2005 | 24.32 | 24.33 | 23.95 | 23.96 | 2,060,452 | -0.37(-1.53%) |
Dec 23, 2005 | 24.24 | 24.39 | 24.14 | 24.33 | 1,591,754 | +0.06(+0.27%) |
Dec 22, 2005 | 24.01 | 24.33 | 24.01 | 24.27 | 2,285,138 | +0.27(+1.12%) |
Dec 21, 2005 | 23.88 | 24.05 | 23.82 | 24.00 | 1,829,820 | +0.06(+0.27%) |
Dec 20, 2005 | 23.94 | 23.99 | 23.82 | 23.93 | 2,016,036 | +0.15(+0.63%) |
Dec 19, 2005 | 24.05 | 24.11 | 23.74 | 23.78 | 6,074,684 | +0.74(+3.20%) |
Dec 16, 2005 | 22.95 | 23.22 | 22.91 | 23.05 | 1,965,672 | +0.27(+1.18%) |
Dec 15, 2005 | 22.83 | 22.84 | 22.57 | 22.78 | 2,121,409 | -0.13(-0.56%) |
Dec 14, 2005 | 23.13 | 23.14 | 22.88 | 22.91 | 2,173,260 | -0.26(-1.12%) |
Dec 13, 2005 | 22.90 | 23.25 | 22.89 | 23.16 | 2,202,252 | +0.39(+1.72%) |
Dec 12, 2005 | 22.64 | 22.78 | 22.56 | 22.77 | 1,508,867 | +0.27(+1.20%) |
Dec 09, 2005 | 22.50 | 22.58 | 22.42 | 22.50 | 1,177,322 | -0.08(-0.33%) |
Dec 08, 2005 | 22.34 | 22.73 | 22.26 | 22.58 | 1,716,641 | +0.30(+1.33%) |
Dec 07, 2005 | 22.36 | 22.38 | 22.19 | 22.28 | 1,137,923 | +0.06(+0.27%) |
Dec 06, 2005 | 22.20 | 22.30 | 22.12 | 22.22 | 1,117,294 | -0.16(-0.70%) |
Dec 05, 2005 | 22.40 | 22.45 | 22.23 | 22.38 | 2,290,527 | +0.07(+0.31%) |
Dec 02, 2005 | 22.17 | 22.35 | 22.10 | 22.31 | 1,868,847 | +0.33(+1.49%) |
Dec 01, 2005 | 21.86 | 21.98 | 21.74 | 21.98 | 1,848,404 | +0.34(+1.59%) |
Nov 30, 2005 | 21.85 | 21.91 | 21.64 | 21.64 | 2,910,132 | -0.19(-0.89%) |
Nov 29, 2005 | 21.96 | 21.97 | 21.79 | 21.83 | 1,302,023 | -0.06(-0.27%) |
Nov 28, 2005 | 21.90 | 22.00 | 21.70 | 21.89 | 2,259,492 | +0.05(+0.25%) |
Nov 25, 2005 | 21.96 | 21.99 | 21.82 | 21.84 | 538,576 | -0.43(-1.93%) |
Nov 23, 2005 | 22.03 | 22.28 | 22.01 | 22.27 | 1,147,587 | +0.23(+1.05%) |
Nov 22, 2005 | 21.95 | 22.05 | 21.85 | 22.03 | 2,028,487 | -0.06(-0.29%) |
Nov 21, 2005 | 22.15 | 22.21 | 22.00 | 22.10 | 1,351,457 | +0.02(+0.07%) |
Nov 18, 2005 | 22.00 | 22.08 | 21.81 | 22.08 | 2,021,054 | +0.45(+2.09%) |
Nov 17, 2005 | 21.45 | 21.66 | 21.41 | 21.63 | 1,698,428 | +0.13(+0.60%) |
Nov 16, 2005 | 21.38 | 21.54 | 21.31 | 21.50 | 1,149,631 | -0.02(-0.10%) |
Nov 15, 2005 | 21.67 | 21.68 | 21.48 | 21.52 | 979,212 | -0.15(-0.70%) |
Nov 14, 2005 | 21.85 | 21.91 | 21.57 | 21.67 | 1,157,622 | -0.27(-1.25%) |
Nov 11, 2005 | 21.69 | 21.96 | 21.68 | 21.95 | 2,233,659 | +0.48(+2.23%) |
Nov 10, 2005 | 21.50 | 21.54 | 21.39 | 21.47 | 1,397,175 | -0.01(-0.05%) |
Nov 09, 2005 | 21.46 | 21.53 | 21.33 | 21.48 | 1,403,122 | -0.41(-1.87%) |
Nov 08, 2005 | 21.99 | 22.00 | 21.79 | 21.89 | 2,667,977 | +0.24(+1.12%) |
Nov 07, 2005 | 21.65 | 21.72 | 21.49 | 21.65 | 1,254,075 | +0.16(+0.73%) |
Nov 04, 2005 | 21.37 | 21.50 | 21.17 | 21.49 | 2,195,747 | +0.01(+0.05%) |
Nov 03, 2005 | 21.51 | 21.57 | 21.38 | 21.48 | 2,113,232 | +0.08(+0.35%) |
Nov 02, 2005 | 21.17 | 21.44 | 21.17 | 21.41 | 2,945,628 | +0.08(+0.35%) |
Nov 01, 2005 | 21.38 | 21.41 | 21.30 | 21.33 | 1,259,465 | -0.26(-1.20%) |
Oct 31, 2005 | 21.43 | 21.60 | 21.39 | 21.59 | 2,185,897 | +0.20(+0.93%) |
Oct 28, 2005 | 21.31 | 21.39 | 21.11 | 21.39 | 2,023,655 | +0.14(+0.66%) |
Oct 27, 2005 | 21.49 | 21.56 | 21.22 | 21.25 | 2,025,328 | -0.39(-1.82%) |
Oct 26, 2005 | 21.77 | 21.82 | 21.63 | 21.64 | 1,641,374 | -0.13(-0.59%) |
Oct 25, 2005 | 22.06 | 22.09 | 21.72 | 21.77 | 2,801,227 | -0.22(-0.98%) |
Oct 24, 2005 | 21.71 | 22.00 | 21.71 | 21.99 | 1,329,156 | +0.40(+1.84%) |
Oct 21, 2005 | 21.90 | 21.95 | 21.53 | 21.59 | 1,899,883 | -0.26(-1.18%) |
Oct 20, 2005 | 22.04 | 22.54 | 21.85 | 21.85 | 1,789,864 | -0.51(-2.29%) |
Oct 19, 2005 | 22.07 | 22.37 | 22.01 | 22.36 | 1,952,663 | +0.43(+1.96%) |
Oct 18, 2005 | 21.84 | 21.99 | 21.79 | 21.93 | 1,359,077 | -0.20(-0.92%) |
Oct 17, 2005 | 22.08 | 22.22 | 22.02 | 22.13 | 1,497,345 | -0.29(-1.27%) |
Oct 14, 2005 | 22.20 | 22.42 | 22.13 | 22.42 | 1,811,607 | +0.45(+2.06%) |
Oct 13, 2005 | 21.71 | 21.99 | 21.64 | 21.96 | 1,568,523 | -0.04(-0.20%) |
Oct 12, 2005 | 22.25 | 22.29 | 21.87 | 22.01 | 2,421,919 | -0.36(-1.61%) |
Oct 11, 2005 | 22.64 | 22.67 | 22.33 | 22.37 | 2,016,593 | -0.31(-1.38%) |
Oct 10, 2005 | 22.69 | 22.78 | 22.58 | 22.68 | 1,175,277 | -0.05(-0.21%) |
Oct 07, 2005 | 22.78 | 22.81 | 22.61 | 22.73 | 2,097,250 | +0.12(+0.52%) |
Oct 06, 2005 | 22.63 | 22.81 | 22.52 | 22.61 | 2,195,375 | +0.06(+0.29%) |
Oct 05, 2005 | 22.65 | 22.71 | 22.54 | 22.55 | 3,367,865 | +0.09(+0.38%) |
Oct 04, 2005 | 22.38 | 22.57 | 22.38 | 22.46 | 1,467,982 | +0.19(+0.85%) |
Oct 03, 2005 | 22.35 | 22.38 | 22.16 | 22.27 | 1,151,118 | -0.09(-0.39%) |
Sep 30, 2005 | 22.02 | 22.42 | 21.96 | 22.36 | 1,815,324 | +0.34(+1.56%) |
Sep 29, 2005 | 21.95 | 22.06 | 21.86 | 22.01 | 2,316,917 | +0.01(+0.02%) |
Sep 28, 2005 | 21.91 | 22.06 | 21.91 | 22.01 | 1,532,470 | +0.15(+0.66%) |
Sep 27, 2005 | 21.90 | 21.99 | 21.79 | 21.86 | 2,360,777 | -0.16(-0.71%) |
Sep 26, 2005 | 21.88 | 22.04 | 21.84 | 22.02 | 2,522,833 | +0.37(+1.72%) |
Sep 23, 2005 | 21.65 | 21.70 | 21.53 | 21.65 | 1,778,155 | -0.06(-0.30%) |
Sep 22, 2005 | 21.48 | 21.75 | 21.42 | 21.71 | 2,285,138 | +0.18(+0.85%) |
Sep 21, 2005 | 21.62 | 21.73 | 21.44 | 21.53 | 1,775,368 | -0.19(-0.87%) |
Sep 20, 2005 | 21.73 | 21.95 | 21.68 | 21.72 | 1,189,030 | -0.01(-0.05%) |
Sep 19, 2005 | 21.87 | 21.89 | 21.67 | 21.73 | 1,349,227 | -0.20(-0.91%) |
Sep 16, 2005 | 22.01 | 22.06 | 21.67 | 21.93 | 2,624,489 | +0.23(+1.07%) |
Sep 15, 2005 | 21.74 | 21.77 | 21.63 | 21.70 | 1,120,639 | -0.05(-0.22%) |
Sep 14, 2005 | 21.91 | 21.92 | 21.67 | 21.74 | 2,038,709 | +0.08(+0.35%) |
Sep 13, 2005 | 21.89 | 21.90 | 21.55 | 21.67 | 4,161,048 | -0.48(-2.16%) |
Sep 12, 2005 | 22.12 | 22.18 | 22.06 | 22.15 | 2,077,364 | -0.28(-1.25%) |
Sep 09, 2005 | 22.34 | 22.52 | 22.31 | 22.43 | 1,767,376 | +0.17(+0.75%) |
Sep 08, 2005 | 22.32 | 22.33 | 22.13 | 22.26 | 2,750,677 | -0.31(-1.38%) |
Sep 07, 2005 | 22.67 | 22.71 | 22.49 | 22.57 | 5,011,842 | -0.37(-1.62%) |
Sep 06, 2005 | 22.95 | 22.97 | 22.80 | 22.94 | 5,291,537 | -0.23(-1.00%) |
Sep 02, 2005 | 23.02 | 23.27 | 23.00 | 23.18 | 3,435,327 | +0.36(+1.56%) |
Sep 01, 2005 | 22.82 | 22.97 | 22.66 | 22.82 | 5,805,210 | -0.19(-0.82%) |
Aug 31, 2005 | 23.01 | 23.05 | 22.61 | 23.01 | 5,235,598 | -0.30(-1.29%) |
Aug 30, 2005 | 22.92 | 23.34 | 22.90 | 23.31 | 2,395,344 | +0.30(+1.31%) |
Aug 29, 2005 | 23.01 | 23.11 | 22.92 | 23.01 | 1,298,306 | +0.09(+0.40%) |
Aug 26, 2005 | 23.22 | 23.24 | 22.90 | 22.92 | 1,628,365 | -0.25(-1.07%) |
Aug 25, 2005 | 23.01 | 23.21 | 22.98 | 23.16 | 2,008,974 | +0.06(+0.28%) |
Aug 24, 2005 | 23.11 | 23.23 | 23.07 | 23.10 | 1,313,174 | -0.11(-0.46%) |
Aug 23, 2005 | 23.35 | 23.36 | 23.16 | 23.21 | 1,270,801 | -0.35(-1.48%) |
Aug 22, 2005 | 23.57 | 23.71 | 23.49 | 23.56 | 1,263,182 | -0.01(-0.05%) |
Aug 19, 2005 | 23.62 | 23.77 | 23.55 | 23.57 | 1,804,731 | +0.45(+1.95%) |
Aug 18, 2005 | 23.01 | 23.17 | 22.99 | 23.12 | 858,599 | +0.30(+1.30%) |
Aug 17, 2005 | 22.85 | 22.92 | 22.80 | 22.82 | 1,460,176 | -0.25(-1.10%) |
Aug 16, 2005 | 23.23 | 23.25 | 23.00 | 23.07 | 1,767,005 | -0.32(-1.38%) |
Aug 15, 2005 | 23.29 | 23.44 | 23.22 | 23.40 | 1,320,607 | -0.31(-1.29%) |
Aug 12, 2005 | 23.57 | 23.71 | 23.52 | 23.70 | 1,046,116 | -0.24(-0.99%) |
Aug 11, 2005 | 23.75 | 23.94 | 23.75 | 23.94 | 1,266,341 | +0.12(+0.52%) |
Aug 10, 2005 | 23.82 | 23.91 | 23.77 | 23.82 | 719,216 | +0.01(+0.02%) |
Aug 09, 2005 | 23.70 | 23.84 | 23.65 | 23.81 | 1,309,828 | +0.26(+1.12%) |
Aug 08, 2005 | 23.70 | 23.71 | 23.51 | 23.55 | 1,166,914 | +0.13(+0.57%) |
Aug 05, 2005 | 23.61 | 23.61 | 23.29 | 23.41 | 945,946 | -0.28(-1.18%) |
Aug 04, 2005 | 23.64 | 23.78 | 23.57 | 23.69 | 1,098,152 | -0.09(-0.38%) |
Aug 03, 2005 | 23.72 | 23.87 | 23.60 | 23.78 | 692,083 | -0.02(-0.07%) |
Aug 02, 2005 | 23.68 | 23.86 | 23.65 | 23.80 | 1,333,245 | +0.48(+2.05%) |
Aug 01, 2005 | 23.37 | 23.49 | 23.27 | 23.32 | 1,163,941 | +0.02(+0.09%) |
Jul 29, 2005 | 23.33 | 23.39 | 23.20 | 23.30 | 1,400,892 | -0.15(-0.62%) |
Jul 28, 2005 | 23.23 | 23.49 | 23.15 | 23.44 | 1,852,121 | +0.32(+1.40%) |
Jul 27, 2005 | 22.97 | 23.21 | 22.89 | 23.12 | 1,742,473 | +0.15(+0.63%) |
Jul 26, 2005 | 23.03 | 23.05 | 22.84 | 22.98 | 1,356,847 | +0.15(+0.64%) |
Jul 25, 2005 | 22.85 | 22.97 | 22.73 | 22.83 | 1,255,562 | +0.07(+0.31%) |
Jul 22, 2005 | 22.90 | 23.03 | 22.71 | 22.76 | 1,149,817 | -0.38(-1.65%) |
Jul 21, 2005 | 23.27 | 23.33 | 22.92 | 23.14 | 1,732,066 | +0.20(+0.89%) |
Jul 20, 2005 | 22.63 | 23.00 | 22.58 | 22.94 | 3,855,892 | +0.18(+0.80%) |
Jul 19, 2005 | 22.30 | 22.79 | 22.27 | 22.76 | 3,776,165 | -0.19(-0.84%) |
Jul 18, 2005 | 22.79 | 22.99 | 22.78 | 22.95 | 1,529,682 | -0.12(-0.51%) |
Jul 15, 2005 | 22.93 | 23.10 | 22.92 | 23.07 | 882,201 | +0.21(+0.92%) |
Jul 14, 2005 | 22.81 | 22.90 | 22.71 | 22.86 | 1,355,546 | +0.21(+0.93%) |
Jul 13, 2005 | 22.60 | 22.78 | 22.59 | 22.65 | 1,061,912 | +0.08(+0.33%) |
Jul 12, 2005 | 22.50 | 22.60 | 22.34 | 22.57 | 1,607,551 | +0.09(+0.41%) |
Jul 11, 2005 | 22.33 | 22.57 | 22.28 | 22.48 | 1,900,998 | +0.01(+0.05%) |
Jul 08, 2005 | 22.08 | 22.47 | 22.05 | 22.47 | 1,070,647 | +0.29(+1.31%) |
Jul 07, 2005 | 21.72 | 22.19 | 21.70 | 22.18 | 1,879,255 | +0.05(+0.24%) |
Jul 06, 2005 | 22.20 | 22.32 | 22.09 | 22.13 | 833,324 | +0.00(+0.00%) |
Jul 05, 2005 | 21.98 | 22.15 | 21.94 | 22.13 | 986,088 | -0.07(-0.31%) |
Jul 01, 2005 | 22.27 | 22.40 | 22.08 | 22.20 | 1,505,894 | +0.14(+0.63%) |
Jun 30, 2005 | 22.14 | 22.22 | 22.03 | 22.06 | 1,255,562 | -0.19(-0.87%) |
Jun 29, 2005 | 22.25 | 22.38 | 22.17 | 22.25 | 1,594,541 | +0.17(+0.76%) |
Jun 28, 2005 | 21.89 | 22.17 | 21.88 | 22.08 | 1,067,302 | +0.09(+0.39%) |
Jun 27, 2005 | 22.07 | 22.10 | 21.92 | 22.00 | 1,194,419 | -0.13(-0.58%) |
Jun 24, 2005 | 22.23 | 22.24 | 22.03 | 22.13 | 1,393,644 | -0.12(-0.53%) |
Jun 23, 2005 | 22.18 | 22.49 | 22.15 | 22.24 | 2,327,696 | -0.39(-1.71%) |
Jun 22, 2005 | 22.72 | 22.77 | 22.58 | 22.63 | 1,055,222 | -0.18(-0.78%) |
Jun 21, 2005 | 22.70 | 22.86 | 22.62 | 22.81 | 892,794 | +0.18(+0.81%) |
Jun 20, 2005 | 22.74 | 22.75 | 22.56 | 22.63 | 2,559,258 | -0.20(-0.87%) |
Jun 17, 2005 | 22.54 | 22.88 | 22.45 | 22.83 | 4,968,540 | +0.67(+3.04%) |
Jun 16, 2005 | 23.17 | 23.18 | 21.75 | 22.15 | 27,640,398 | -1.13(-4.85%) |
Jun 15, 2005 | 23.35 | 23.41 | 23.14 | 23.28 | 1,680,773 | -0.06(-0.28%) |
Jun 14, 2005 | 23.33 | 23.44 | 23.23 | 23.35 | 1,192,561 | -0.20(-0.85%) |
Jun 13, 2005 | 23.41 | 23.62 | 23.35 | 23.55 | 1,509,053 | +0.23(+0.97%) |
Jun 10, 2005 | 23.46 | 23.46 | 23.13 | 23.32 | 1,045,930 | -0.27(-1.16%) |
Jun 09, 2005 | 23.46 | 23.67 | 23.32 | 23.60 | 2,584,347 | -0.24(-1.02%) |
Jun 08, 2005 | 23.99 | 24.06 | 23.80 | 23.84 | 1,148,516 | -0.17(-0.72%) |
Jun 07, 2005 | 23.94 | 24.17 | 23.91 | 24.01 | 1,101,126 | +0.11(+0.47%) |
Jun 06, 2005 | 23.91 | 23.96 | 23.69 | 23.90 | 1,399,405 | +0.17(+0.70%) |
Jun 03, 2005 | 24.01 | 24.06 | 23.53 | 23.73 | 1,920,326 | -0.41(-1.69%) |
Jun 02, 2005 | 23.83 | 24.16 | 23.77 | 24.14 | 2,338,661 | -0.15(-0.60%) |
Jun 01, 2005 | 23.94 | 24.34 | 23.86 | 24.28 | 2,406,308 | +0.07(+0.29%) |
May 31, 2005 | 24.35 | 24.47 | 24.21 | 24.21 | 1,906,945 | -0.33(-1.34%) |
May 27, 2005 | 24.48 | 24.59 | 24.39 | 24.54 | 874,953 | -0.12(-0.50%) |
May 26, 2005 | 24.64 | 24.68 | 24.54 | 24.67 | 1,593,426 | +0.27(+1.10%) |
May 25, 2005 | 24.44 | 24.46 | 24.22 | 24.40 | 3,077,577 | +0.09(+0.38%) |
May 24, 2005 | 24.27 | 24.36 | 24.22 | 24.31 | 2,311,342 | +0.18(+0.76%) |
May 23, 2005 | 24.04 | 24.20 | 24.03 | 24.12 | 1,840,785 | +0.13(+0.54%) |
May 20, 2005 | 24.03 | 24.06 | 23.85 | 23.99 | 6,261,086 | +0.26(+1.09%) |
May 19, 2005 | 23.62 | 23.76 | 23.51 | 23.73 | 1,113,577 | -0.24(-0.99%) |
May 18, 2005 | 23.68 | 24.16 | 23.62 | 23.97 | 1,847,104 | +0.13(+0.56%) |
May 17, 2005 | 23.64 | 23.86 | 23.58 | 23.84 | 869,564 | -0.03(-0.14%) |
May 16, 2005 | 23.57 | 23.92 | 23.57 | 23.87 | 1,206,127 | +0.10(+0.43%) |
May 13, 2005 | 23.77 | 23.90 | 23.62 | 23.77 | 1,383,423 | +0.10(+0.43%) |
May 12, 2005 | 23.88 | 24.07 | 23.54 | 23.66 | 3,706,102 | -0.30(-1.26%) |
May 11, 2005 | 23.95 | 24.00 | 23.78 | 23.97 | 1,556,815 | -0.10(-0.40%) |
May 10, 2005 | 24.08 | 24.21 | 24.06 | 24.06 | 1,154,463 | -0.20(-0.84%) |
May 09, 2005 | 24.07 | 24.29 | 24.07 | 24.27 | 2,081,825 | -0.08(-0.33%) |
May 06, 2005 | 24.45 | 24.47 | 24.30 | 24.35 | 1,424,122 | -0.16(-0.66%) |
May 05, 2005 | 24.60 | 24.60 | 24.40 | 24.51 | 2,652,180 | -0.09(-0.35%) |
May 04, 2005 | 24.24 | 24.68 | 24.21 | 24.60 | 3,077,205 | +0.74(+3.09%) |
May 03, 2005 | 23.64 | 23.98 | 23.58 | 23.86 | 2,878,724 | +0.15(+0.64%) |
May 02, 2005 | 23.51 | 23.73 | 23.49 | 23.71 | 3,347,237 | -0.17(-0.70%) |
Apr 29, 2005 | 23.84 | 23.88 | 23.52 | 23.87 | 1,937,795 | +0.01(+0.05%) |
Apr 28, 2005 | 23.79 | 24.07 | 23.78 | 23.86 | 2,282,536 | -0.30(-1.25%) |
Apr 27, 2005 | 23.91 | 24.23 | 23.87 | 24.17 | 3,299,289 | +0.25(+1.03%) |
Apr 26, 2005 | 23.58 | 24.12 | 23.58 | 23.92 | 3,459,858 | +0.05(+0.23%) |
Apr 25, 2005 | 23.55 | 23.86 | 23.51 | 23.86 | 3,899,565 | +0.29(+1.21%) |
Apr 22, 2005 | 23.47 | 23.65 | 23.41 | 23.58 | 1,639,330 | +0.17(+0.71%) |
Apr 21, 2005 | 23.39 | 23.50 | 23.30 | 23.41 | 2,093,161 | +0.10(+0.44%) |
Apr 20, 2005 | 23.38 | 23.58 | 23.31 | 23.31 | 2,340,334 | -0.24(-1.01%) |
Apr 19, 2005 | 23.47 | 23.61 | 23.30 | 23.55 | 2,446,265 | +0.08(+0.34%) |
Apr 18, 2005 | 23.61 | 23.65 | 23.31 | 23.47 | 2,284,209 | -0.23(-0.98%) |
Apr 15, 2005 | 23.78 | 23.98 | 23.68 | 23.70 | 5,765,254 | +0.15(+0.62%) |
Apr 14, 2005 | 23.62 | 23.78 | 23.51 | 23.55 | 3,309,325 | +0.06(+0.28%) |
Apr 13, 2005 | 23.22 | 23.62 | 23.19 | 23.49 | 2,813,678 | +0.46(+1.99%) |
Apr 12, 2005 | 22.96 | 23.08 | 22.76 | 23.03 | 1,125,099 | -0.21(-0.90%) |
Apr 11, 2005 | 23.22 | 23.36 | 23.14 | 23.24 | 1,938,167 | -0.14(-0.60%) |
Apr 08, 2005 | 23.48 | 23.49 | 23.33 | 23.38 | 1,556,443 | -0.15(-0.64%) |
Apr 07, 2005 | 23.46 | 23.68 | 23.34 | 23.53 | 1,826,475 | +0.18(+0.76%) |
Apr 06, 2005 | 23.18 | 23.54 | 23.17 | 23.35 | 3,042,824 | +0.14(+0.60%) |
Apr 05, 2005 | 23.06 | 23.22 | 22.94 | 23.21 | 3,200,234 | +0.69(+3.08%) |
Apr 04, 2005 | 22.50 | 22.57 | 22.36 | 22.52 | 1,159,109 | -0.13(-0.59%) |