Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.39 | 22.39 | 22.24 | 22.29 | 7,893 | -0.08(-0.34%) |
Mar 30, 2006 | 22.42 | 22.42 | 22.34 | 22.37 | 14,799 | -0.00(-0.02%) |
Mar 29, 2006 | 22.31 | 22.39 | 22.22 | 22.37 | 12,333 | +0.18(+0.80%) |
Mar 28, 2006 | 22.36 | 22.40 | 22.16 | 22.19 | 19,239 | -0.14(-0.62%) |
Mar 27, 2006 | 22.37 | 22.37 | 22.31 | 22.33 | 16,033 | -0.04(-0.18%) |
Mar 24, 2006 | 22.40 | 22.40 | 22.31 | 22.37 | 5,179 | -0.02(-0.07%) |
Mar 23, 2006 | 22.40 | 22.44 | 22.38 | 22.39 | 9,373 | -0.04(-0.18%) |
Mar 22, 2006 | 22.37 | 22.44 | 22.36 | 22.43 | 5,919 | +0.14(+0.62%) |
Mar 21, 2006 | 22.44 | 22.51 | 22.29 | 22.29 | 19,486 | -0.11(-0.47%) |
Mar 20, 2006 | 22.41 | 22.41 | 22.39 | 22.39 | 2,466 | -0.00(-0.02%) |
Mar 17, 2006 | 22.41 | 22.41 | 22.36 | 22.40 | 3,946 | +0.03(+0.13%) |
Mar 16, 2006 | 22.37 | 22.42 | 22.35 | 22.37 | 27,873 | +0.06(+0.25%) |
Mar 15, 2006 | 22.20 | 22.34 | 22.20 | 22.31 | 12,826 | +0.13(+0.57%) |
Mar 14, 2006 | 22.03 | 22.22 | 22.03 | 22.19 | 14,553 | +0.18(+0.81%) |
Mar 13, 2006 | 22.07 | 22.08 | 22.01 | 22.01 | 19,979 | +0.02(+0.09%) |
Mar 10, 2006 | 21.87 | 22.04 | 21.87 | 21.99 | 14,306 | +0.12(+0.54%) |
Mar 09, 2006 | 22.01 | 22.01 | 21.86 | 21.87 | 8,633 | -0.09(-0.42%) |
Mar 08, 2006 | 21.86 | 21.96 | 21.86 | 21.96 | 3,699 | +0.04(+0.18%) |
Mar 07, 2006 | 21.93 | 21.96 | 21.87 | 21.92 | 16,033 | -0.05(-0.24%) |
Mar 06, 2006 | 22.11 | 22.11 | 21.96 | 21.98 | 11,593 | -0.15(-0.66%) |
Mar 03, 2006 | 22.17 | 22.24 | 22.11 | 22.12 | 7,893 | -0.04(-0.20%) |
Mar 02, 2006 | 22.22 | 22.22 | 22.12 | 22.17 | 19,979 | -0.05(-0.22%) |
Mar 01, 2006 | 22.12 | 22.22 | 22.12 | 22.22 | 63,392 | +0.19(+0.86%) |
Feb 28, 2006 | 22.21 | 22.26 | 22.01 | 22.03 | 10,606 | -0.18(-0.82%) |
Feb 27, 2006 | 22.27 | 22.27 | 22.21 | 22.21 | 7,153 | +0.04(+0.20%) |
Feb 24, 2006 | 22.11 | 22.16 | 22.10 | 22.16 | 25,899 | +0.02(+0.09%) |
Feb 23, 2006 | 22.15 | 22.21 | 22.14 | 22.14 | 10,853 | -0.03(-0.15%) |
Feb 22, 2006 | 22.14 | 22.18 | 22.14 | 22.18 | 5,426 | +0.18(+0.81%) |
Feb 21, 2006 | 22.14 | 22.14 | 21.95 | 22.00 | 18,006 | -0.08(-0.37%) |
Feb 17, 2006 | 22.14 | 22.14 | 22.01 | 22.08 | 26,886 | -0.01(-0.06%) |
Feb 16, 2006 | 21.95 | 22.10 | 21.95 | 22.09 | 132,212 | +0.16(+0.72%) |
Feb 15, 2006 | 21.94 | 21.96 | 21.93 | 21.93 | 10,359 | +0.09(+0.43%) |
Feb 14, 2006 | 21.69 | 21.87 | 21.69 | 21.84 | 5,673 | +0.18(+0.84%) |
Feb 13, 2006 | 21.67 | 21.67 | 21.60 | 21.66 | 8,633 | -0.10(-0.45%) |
Feb 10, 2006 | 21.65 | 21.76 | 21.58 | 21.75 | 24,913 | +0.04(+0.19%) |
Feb 09, 2006 | 21.81 | 21.87 | 21.71 | 21.71 | 36,013 | -0.04(-0.19%) |
Feb 08, 2006 | 21.67 | 21.76 | 21.67 | 21.75 | 8,139 | +0.21(+0.96%) |
Feb 07, 2006 | 21.62 | 21.62 | 21.54 | 21.55 | 25,653 | -0.13(-0.62%) |
Feb 06, 2006 | 21.64 | 21.68 | 21.64 | 21.68 | 3,453 | +0.03(+0.13%) |
Feb 03, 2006 | 21.65 | 21.75 | 21.65 | 21.65 | 7,646 | -0.15(-0.67%) |
Feb 02, 2006 | 22.01 | 22.01 | 21.78 | 21.80 | 7,646 | -0.17(-0.77%) |
Feb 01, 2006 | 21.92 | 21.97 | 21.92 | 21.97 | 34,286 | +0.06(+0.30%) |
Jan 31, 2006 | 21.89 | 21.93 | 21.82 | 21.90 | 30,833 | -0.06(-0.26%) |
Jan 30, 2006 | 21.93 | 22.00 | 21.93 | 21.96 | 11,099 | +0.01(+0.06%) |
Jan 27, 2006 | 21.98 | 21.98 | 21.95 | 21.95 | 13,319 | +0.14(+0.63%) |
Jan 26, 2006 | 21.79 | 21.84 | 21.77 | 21.81 | 104,586 | +0.17(+0.81%) |
Jan 25, 2006 | 21.66 | 21.66 | 21.64 | 21.64 | 13,813 | -0.04(-0.17%) |
Jan 24, 2006 | 21.75 | 21.76 | 21.67 | 21.67 | 4,193 | -0.01(-0.06%) |
Jan 23, 2006 | 21.71 | 21.75 | 21.66 | 21.69 | 37,739 | +0.01(+0.04%) |
Jan 20, 2006 | 21.88 | 21.88 | 21.67 | 21.68 | 11,839 | -0.40(-1.80%) |
Jan 19, 2006 | 22.03 | 22.11 | 22.02 | 22.07 | 2,713 | +0.13(+0.57%) |
Jan 18, 2006 | 21.87 | 21.95 | 21.87 | 21.95 | 2,713 | -0.09(-0.39%) |
Jan 17, 2006 | 22.08 | 22.09 | 22.01 | 22.03 | 139,859 | -0.13(-0.59%) |
Jan 13, 2006 | 22.22 | 22.22 | 22.16 | 22.16 | 2,713 | -0.01(-0.04%) |
Jan 12, 2006 | 22.27 | 22.30 | 22.17 | 22.17 | 20,719 | -0.11(-0.51%) |
Jan 11, 2006 | 22.30 | 22.30 | 22.29 | 22.29 | 1,479 | +0.03(+0.15%) |
Jan 10, 2006 | 22.30 | 22.30 | 22.23 | 22.25 | 3,453 | -0.09(-0.38%) |
Jan 09, 2006 | 22.32 | 22.35 | 22.29 | 22.34 | 5,179 | +0.11(+0.47%) |
Jan 06, 2006 | 22.20 | 22.26 | 22.20 | 22.23 | 4,193 | +0.19(+0.86%) |
Jan 05, 2006 | 22.03 | 22.08 | 22.02 | 22.04 | 53,526 | +0.04(+0.20%) |
Jan 04, 2006 | 21.96 | 22.00 | 21.96 | 22.00 | 54,019 | +0.12(+0.54%) |
Jan 03, 2006 | 21.57 | 21.90 | 21.53 | 21.88 | 36,259 | +0.32(+1.50%) |
Dec 30, 2005 | 21.63 | 21.63 | 21.52 | 21.56 | 14,059 | -0.09(-0.43%) |
Dec 29, 2005 | 21.75 | 21.75 | 21.65 | 21.65 | 4,193 | -0.09(-0.43%) |
Dec 28, 2005 | 21.73 | 21.75 | 21.69 | 21.74 | 12,086 | +0.05(+0.22%) |
Dec 27, 2005 | 21.84 | 21.84 | 21.69 | 21.69 | 1,233 | -0.17(-0.76%) |
Dec 23, 2005 | 21.89 | 21.89 | 21.84 | 21.86 | 21,213 | +0.04(+0.17%) |
Dec 22, 2005 | 21.79 | 21.84 | 21.78 | 21.82 | 12,579 | -0.00(-0.02%) |
Dec 21, 2005 | 21.88 | 21.92 | 21.80 | 21.83 | 30,586 | +0.01(+0.04%) |
Dec 20, 2005 | 21.82 | 21.82 | 21.75 | 21.82 | 6,413 | +0.04(+0.20%) |
Dec 19, 2005 | 22.01 | 22.01 | 21.77 | 21.77 | 19,486 | -0.14(-0.65%) |
Dec 16, 2005 | 22.02 | 22.02 | 21.92 | 21.92 | 17,759 | -0.01(-0.06%) |
Dec 15, 2005 | 22.05 | 22.05 | 21.92 | 21.93 | 26,886 | -0.08(-0.35%) |
Dec 14, 2005 | 21.93 | 22.07 | 21.93 | 22.01 | 204,485 | +0.15(+0.69%) |
Dec 13, 2005 | 21.76 | 21.91 | 21.76 | 21.86 | 13,566 | +0.18(+0.82%) |
Dec 12, 2005 | 21.77 | 21.79 | 21.68 | 21.68 | 3,453 | -0.02(-0.07%) |
Dec 09, 2005 | 21.66 | 21.72 | 21.64 | 21.69 | 13,813 | +0.06(+0.28%) |
Dec 08, 2005 | 21.74 | 21.77 | 21.63 | 21.63 | 5,919 | +0.02(+0.09%) |
Dec 07, 2005 | 21.77 | 21.77 | 21.60 | 21.61 | 7,893 | -0.14(-0.65%) |
Dec 06, 2005 | 21.85 | 21.94 | 21.74 | 21.75 | 31,326 | -0.01(-0.06%) |
Dec 05, 2005 | 21.76 | 21.80 | 21.75 | 21.77 | 26,146 | -0.07(-0.32%) |
Dec 02, 2005 | 21.85 | 21.86 | 21.80 | 21.84 | 12,086 | -0.02(-0.11%) |
Dec 01, 2005 | 21.65 | 21.87 | 21.65 | 21.86 | 15,539 | +0.26(+1.20%) |
Nov 30, 2005 | 21.71 | 21.75 | 21.60 | 21.60 | 16,526 | -0.09(-0.41%) |
Nov 29, 2005 | 21.69 | 21.69 | 21.69 | 21.69 | 246 | -0.04(-0.17%) |
Nov 28, 2005 | 21.93 | 21.93 | 21.73 | 21.73 | 739 | -0.12(-0.54%) |
Nov 25, 2005 | 21.91 | 21.91 | 21.84 | 21.84 | 986 | +0.02(+0.11%) |
Nov 23, 2005 | 21.80 | 21.91 | 21.80 | 21.82 | 19,239 | +0.11(+0.50%) |
Nov 22, 2005 | 21.58 | 21.75 | 21.58 | 21.71 | 83,126 | +0.13(+0.60%) |
Nov 21, 2005 | 21.55 | 21.58 | 21.47 | 21.58 | 9,126 | +0.07(+0.34%) |
Nov 18, 2005 | 21.45 | 21.51 | 21.39 | 21.51 | 9,619 | +0.14(+0.65%) |
Nov 17, 2005 | 21.31 | 21.37 | 21.29 | 21.37 | 1,973 | +0.18(+0.86%) |
Nov 16, 2005 | 21.16 | 21.19 | 21.16 | 21.19 | 1,479 | -0.06(-0.27%) |
Nov 15, 2005 | 21.30 | 21.27 | 21.24 | 21.24 | 5,426 | -0.05(-0.23%) |
Nov 14, 2005 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 21.25 | 21.29 | 21.24 | 21.29 | 4,686 | +0.13(+0.59%) |
Nov 10, 2005 | 21.08 | 21.17 | 21.08 | 21.17 | 3,946 | +0.13(+0.60%) |
Nov 09, 2005 | 21.08 | 21.11 | 21.04 | 21.04 | 3,946 | +0.03(+0.14%) |
Nov 08, 2005 | 21.03 | 21.03 | 21.00 | 21.01 | 15,046 | -0.04(-0.19%) |
Nov 07, 2005 | 20.98 | 21.08 | 20.98 | 21.05 | 6,413 | +0.07(+0.35%) |
Nov 04, 2005 | 21.02 | 21.02 | 20.91 | 20.98 | 12,579 | +0.01(+0.04%) |
Nov 03, 2005 | 20.96 | 21.08 | 20.96 | 20.97 | 10,359 | +0.07(+0.33%) |
Nov 02, 2005 | 20.70 | 20.92 | 20.70 | 20.90 | 9,373 | +0.16(+0.78%) |
Nov 01, 2005 | 20.71 | 20.74 | 20.71 | 20.74 | 739 | +0.03(+0.16%) |
Oct 31, 2005 | 20.76 | 20.81 | 20.71 | 20.71 | 20,719 | +0.11(+0.51%) |
Oct 28, 2005 | 20.47 | 20.60 | 20.47 | 20.60 | 12,086 | +0.29(+1.44%) |
Oct 27, 2005 | 20.58 | 20.58 | 20.31 | 20.31 | 10,606 | -0.27(-1.32%) |
Oct 26, 2005 | 20.59 | 20.73 | 20.58 | 20.58 | 41,686 | +0.01(+0.06%) |
Oct 25, 2005 | 20.57 | 20.57 | 20.52 | 20.57 | 4,686 | -0.04(-0.22%) |
Oct 24, 2005 | 20.43 | 20.61 | 20.43 | 20.61 | 552,530 | +0.29(+1.44%) |
Oct 21, 2005 | 20.37 | 20.41 | 20.32 | 20.32 | 4,933 | +0.05(+0.26%) |
Oct 20, 2005 | 20.52 | 20.52 | 20.27 | 20.27 | 8,139 | -0.26(-1.24%) |
Oct 19, 2005 | 20.17 | 20.53 | 20.17 | 20.53 | 5,919 | +0.19(+0.96%) |
Oct 18, 2005 | 20.39 | 20.40 | 20.32 | 20.33 | 45,879 | -0.11(-0.52%) |
Oct 17, 2005 | 20.45 | 20.47 | 20.37 | 20.44 | 1,234,806 | +0.04(+0.20%) |
Oct 14, 2005 | 20.35 | 20.40 | 20.29 | 20.40 | 7,399 | +0.16(+0.80%) |
Oct 13, 2005 | 20.16 | 20.27 | 20.14 | 20.23 | 6,413 | +0.05(+0.26%) |
Oct 12, 2005 | 20.38 | 20.38 | 20.16 | 20.18 | 1,973 | -0.12(-0.60%) |
Oct 11, 2005 | 20.40 | 20.40 | 20.30 | 20.30 | 4,686 | -0.09(-0.42%) |
Oct 10, 2005 | 20.57 | 20.57 | 20.35 | 20.39 | 10,113 | -0.12(-0.59%) |
Oct 07, 2005 | 20.47 | 20.54 | 20.46 | 20.51 | 15,293 | +0.04(+0.18%) |
Oct 06, 2005 | 20.60 | 20.60 | 20.47 | 20.47 | 2,466 | -0.11(-0.51%) |
Oct 05, 2005 | 20.68 | 20.76 | 20.58 | 20.58 | 1,479 | -0.27(-1.28%) |
Oct 04, 2005 | 20.99 | 20.99 | 20.85 | 20.85 | 739 | -0.26(-1.25%) |
Oct 03, 2005 | 21.10 | 21.11 | 21.07 | 21.11 | 5,673 | +0.05(+0.23%) |
Sep 30, 2005 | 21.07 | 21.07 | 21.00 | 21.06 | 2,959 | +0.00(+0.00%) |
Sep 29, 2005 | 20.96 | 21.06 | 20.96 | 21.06 | 9,866 | +0.22(+1.07%) |
Sep 28, 2005 | 20.84 | 20.91 | 20.83 | 20.84 | 130,239 | +0.00(+0.00%) |
Sep 27, 2005 | 20.84 | 20.84 | 20.84 | 20.84 | 2,219 | -0.05(-0.23%) |
Sep 26, 2005 | 20.89 | 20.96 | 20.85 | 20.89 | 7,646 | -0.01(-0.04%) |
Sep 23, 2005 | 20.89 | 20.89 | 20.77 | 20.89 | 2,466 | +0.01(+0.06%) |
Sep 22, 2005 | 20.78 | 20.89 | 20.78 | 20.88 | 6,166 | +0.06(+0.27%) |
Sep 21, 2005 | 21.07 | 21.07 | 20.83 | 20.83 | 7,893 | -0.24(-1.15%) |
Sep 20, 2005 | 21.25 | 21.25 | 21.06 | 21.07 | 6,413 | -0.15(-0.73%) |
Sep 19, 2005 | 21.26 | 21.26 | 21.16 | 21.22 | 18,499 | -0.09(-0.40%) |
Sep 16, 2005 | 21.24 | 21.31 | 21.24 | 21.31 | 3,206 | +0.16(+0.77%) |
Sep 15, 2005 | 21.16 | 21.16 | 21.13 | 21.15 | 5,919 | -0.02(-0.08%) |
Sep 14, 2005 | 21.30 | 21.30 | 21.15 | 21.16 | 4,193 | -0.08(-0.38%) |
Sep 13, 2005 | 21.25 | 21.28 | 21.24 | 21.24 | 2,959 | -0.13(-0.61%) |
Sep 12, 2005 | 21.38 | 21.38 | 21.37 | 21.37 | 986 | +0.03(+0.15%) |
Sep 09, 2005 | 21.27 | 21.38 | 21.27 | 21.34 | 2,959 | +0.13(+0.59%) |
Sep 08, 2005 | 21.29 | 21.29 | 21.21 | 21.21 | 6,413 | -0.09(-0.44%) |
Sep 07, 2005 | 21.25 | 21.31 | 21.25 | 21.31 | 3,699 | +0.04(+0.21%) |
Sep 06, 2005 | 21.20 | 21.26 | 21.20 | 21.26 | 5,426 | +0.24(+1.16%) |
Sep 02, 2005 | 21.06 | 21.07 | 21.02 | 21.02 | 1,973 | -0.06(-0.29%) |
Sep 01, 2005 | 21.03 | 21.12 | 21.03 | 21.08 | 1,726 | +0.14(+0.68%) |
Aug 31, 2005 | 20.87 | 20.94 | 20.86 | 20.94 | 3,946 | +0.15(+0.74%) |
Aug 30, 2005 | 20.79 | 20.79 | 20.79 | 20.79 | 986 | -0.17(-0.83%) |
Aug 29, 2005 | 20.76 | 20.96 | 20.76 | 20.96 | 7,399 | +0.10(+0.49%) |
Aug 26, 2005 | 21.00 | 21.00 | 20.86 | 20.86 | 3,699 | -0.10(-0.46%) |
Aug 25, 2005 | 20.98 | 20.98 | 20.94 | 20.96 | 2,466 | -0.06(-0.31%) |
Aug 24, 2005 | 21.05 | 21.11 | 21.02 | 21.02 | 2,713 | -0.02(-0.10%) |
Aug 23, 2005 | 21.06 | 21.06 | 21.03 | 21.04 | 2,713 | -0.04(-0.19%) |
Aug 22, 2005 | 21.13 | 21.21 | 21.03 | 21.08 | 37,493 | -0.03(-0.15%) |
Aug 19, 2005 | 21.11 | 21.14 | 21.08 | 21.11 | 3,946 | +0.05(+0.25%) |
Aug 18, 2005 | 20.98 | 21.07 | 20.98 | 21.06 | 4,193 | -0.01(-0.06%) |
Aug 17, 2005 | 21.08 | 21.14 | 21.07 | 21.07 | 5,179 | -0.02(-0.12%) |
Aug 16, 2005 | 21.18 | 21.19 | 21.10 | 21.10 | 5,179 | -0.15(-0.69%) |
Aug 15, 2005 | 21.14 | 21.24 | 21.12 | 21.24 | 5,179 | +0.06(+0.31%) |
Aug 12, 2005 | 21.24 | 21.24 | 21.06 | 21.18 | 3,453 | -0.05(-0.25%) |
Aug 11, 2005 | 21.16 | 21.23 | 21.13 | 21.23 | 2,713 | +0.10(+0.48%) |
Aug 10, 2005 | 21.34 | 21.34 | 21.13 | 21.13 | 1,726 | -0.02(-0.08%) |
Aug 09, 2005 | 21.20 | 21.23 | 21.13 | 21.15 | 5,179 | +0.10(+0.46%) |
Aug 08, 2005 | 21.13 | 21.14 | 21.05 | 21.05 | 7,153 | -0.09(-0.40%) |
Aug 05, 2005 | 21.15 | 21.15 | 21.12 | 21.13 | 2,219 | -0.19(-0.89%) |
Aug 04, 2005 | 21.35 | 21.36 | 21.32 | 21.32 | 1,233 | -0.12(-0.55%) |
Aug 03, 2005 | 21.41 | 21.44 | 21.41 | 21.44 | 986 | +0.04(+0.21%) |
Aug 02, 2005 | 21.22 | 21.41 | 21.22 | 21.40 | 2,466 | +0.10(+0.46%) |
Aug 01, 2005 | 21.28 | 21.30 | 21.26 | 21.30 | 986 | +0.02(+0.09%) |
Jul 29, 2005 | 21.31 | 21.31 | 21.26 | 21.28 | 15,539 | -0.09(-0.42%) |
Jul 28, 2005 | 21.37 | 21.37 | 21.37 | 21.37 | 246 | +0.15(+0.71%) |
Jul 27, 2005 | 21.10 | 21.22 | 21.10 | 21.22 | 3,946 | +0.10(+0.48%) |
Jul 26, 2005 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 21.22 | 21.24 | 21.12 | 21.12 | 8,633 | +0.01(+0.06%) |
Jul 22, 2005 | 21.11 | 21.11 | 21.07 | 21.11 | 4,439 | -0.04(-0.17%) |
Jul 21, 2005 | 21.24 | 21.24 | 21.10 | 21.14 | 4,686 | -0.11(-0.52%) |
Jul 20, 2005 | 21.08 | 21.25 | 21.08 | 21.25 | 986 | +0.05(+0.23%) |
Jul 19, 2005 | 21.17 | 21.20 | 21.14 | 21.20 | 1,726 | +0.06(+0.31%) |
Jul 18, 2005 | 21.22 | 21.22 | 21.14 | 21.14 | 1,973 | -0.09(-0.40%) |
Jul 15, 2005 | 21.26 | 21.26 | 21.14 | 21.22 | 11,099 | +0.04(+0.19%) |
Jul 14, 2005 | 21.24 | 21.24 | 21.16 | 21.18 | 8,139 | +0.05(+0.25%) |
Jul 13, 2005 | 21.14 | 21.14 | 21.10 | 21.13 | 15,786 | +0.01(+0.06%) |
Jul 12, 2005 | 21.10 | 21.15 | 21.10 | 21.12 | 3,699 | +0.09(+0.44%) |
Jul 11, 2005 | 20.96 | 21.07 | 20.96 | 21.02 | 7,893 | +0.10(+0.48%) |
Jul 08, 2005 | 20.75 | 20.92 | 20.75 | 20.92 | 7,646 | +0.26(+1.24%) |
Jul 07, 2005 | 20.60 | 20.67 | 20.59 | 20.67 | 1,479 | -0.12(-0.58%) |
Jul 06, 2005 | 20.76 | 20.79 | 20.76 | 20.79 | 739 | -0.04(-0.18%) |
Jul 05, 2005 | 20.64 | 20.83 | 20.64 | 20.83 | 9,866 | +0.18(+0.88%) |
Jul 01, 2005 | 20.68 | 20.71 | 20.64 | 20.64 | 6,906 | +0.00(+0.00%) |
Jun 30, 2005 | 20.82 | 20.82 | 20.64 | 20.64 | 1,216,306 | -0.11(-0.55%) |
Jun 29, 2005 | 20.82 | 20.82 | 20.76 | 20.76 | 4,686 | -0.02(-0.08%) |
Jun 28, 2005 | 20.68 | 20.80 | 20.68 | 20.77 | 15,046 | +0.15(+0.71%) |
Jun 27, 2005 | 20.66 | 20.66 | 20.59 | 20.63 | 11,346 | -0.04(-0.18%) |
Jun 24, 2005 | 20.77 | 20.77 | 20.62 | 20.66 | 6,413 | -0.11(-0.53%) |
Jun 23, 2005 | 20.96 | 20.99 | 20.77 | 20.77 | 6,906 | -0.23(-1.08%) |
Jun 22, 2005 | 21.05 | 21.05 | 20.99 | 21.00 | 2,219 | -0.00(-0.02%) |
Jun 21, 2005 | 21.07 | 21.07 | 21.00 | 21.00 | 5,179 | -0.06(-0.29%) |
Jun 20, 2005 | 21.04 | 21.07 | 20.95 | 21.07 | 7,153 | -0.03(-0.15%) |
Jun 17, 2005 | 21.03 | 21.10 | 21.03 | 21.10 | 3,699 | +0.09(+0.44%) |
Jun 16, 2005 | 20.90 | 21.00 | 20.90 | 21.00 | 5,426 | +0.21(+1.03%) |
Jun 15, 2005 | 20.82 | 20.82 | 20.79 | 20.79 | 8,633 | -0.06(-0.29%) |
Jun 14, 2005 | 20.83 | 20.91 | 20.81 | 20.85 | 6,413 | +0.08(+0.37%) |
Jun 13, 2005 | 20.84 | 20.87 | 20.77 | 20.77 | 6,659 | -0.01(-0.06%) |
Jun 10, 2005 | 20.79 | 20.79 | 20.79 | 20.79 | 246 | -0.01(-0.06%) |
Jun 09, 2005 | 20.74 | 20.83 | 20.68 | 20.80 | 4,193 | -0.07(-0.33%) |
Jun 08, 2005 | 20.82 | 20.87 | 20.82 | 20.87 | 2,219 | -0.10(-0.48%) |
Jun 07, 2005 | 20.92 | 21.00 | 20.92 | 20.97 | 3,453 | +0.13(+0.64%) |
Jun 06, 2005 | 20.84 | 20.84 | 20.74 | 20.83 | 2,713 | +0.04(+0.19%) |
Jun 03, 2005 | 20.87 | 20.87 | 20.79 | 20.79 | 6,166 | -0.15(-0.72%) |
Jun 02, 2005 | 20.94 | 20.94 | 20.94 | 20.94 | 493 | +0.09(+0.45%) |
Jun 01, 2005 | 20.68 | 20.97 | 20.68 | 20.85 | 35,766 | +0.10(+0.49%) |
May 31, 2005 | 20.78 | 20.78 | 20.75 | 20.75 | 5,179 | -0.09(-0.43%) |
May 27, 2005 | 20.77 | 20.84 | 20.77 | 20.84 | 13,319 | +0.07(+0.33%) |
May 26, 2005 | 20.76 | 20.77 | 20.76 | 20.77 | 6,659 | +0.13(+0.65%) |
May 25, 2005 | 20.62 | 20.64 | 20.60 | 20.64 | 3,946 | -0.10(-0.47%) |
May 24, 2005 | 20.77 | 20.77 | 20.65 | 20.73 | 26,146 | -0.05(-0.25%) |
May 23, 2005 | 20.64 | 20.79 | 20.64 | 20.79 | 12,826 | +0.15(+0.75%) |
May 20, 2005 | 20.63 | 20.64 | 20.61 | 20.63 | 3,699 | +0.02(+0.08%) |
May 19, 2005 | 20.55 | 20.61 | 20.55 | 20.61 | 1,726 | +0.05(+0.24%) |
May 18, 2005 | 20.41 | 20.57 | 20.41 | 20.57 | 3,453 | +0.29(+1.42%) |
May 17, 2005 | 20.10 | 20.28 | 20.10 | 20.28 | 12,333 | +0.17(+0.83%) |
May 16, 2005 | 20.04 | 20.11 | 20.04 | 20.11 | 2,219 | +0.15(+0.77%) |
May 13, 2005 | 20.09 | 20.09 | 19.96 | 19.96 | 3,699 | -0.04(-0.18%) |
May 12, 2005 | 20.18 | 20.19 | 19.98 | 19.99 | 17,759 | -0.16(-0.78%) |
May 11, 2005 | 20.06 | 20.15 | 20.02 | 20.15 | 5,673 | +0.06(+0.32%) |
May 10, 2005 | 20.15 | 20.16 | 20.05 | 20.09 | 11,593 | -0.09(-0.46%) |
May 09, 2005 | 20.17 | 20.24 | 20.10 | 20.18 | 13,073 | +0.01(+0.04%) |
May 06, 2005 | 20.18 | 20.21 | 20.16 | 20.17 | 21,213 | +0.06(+0.32%) |
May 05, 2005 | 20.19 | 20.25 | 20.11 | 20.11 | 6,659 | -0.10(-0.50%) |
May 04, 2005 | 20.05 | 20.21 | 20.02 | 20.21 | 3,206 | +0.26(+1.32%) |
May 03, 2005 | 19.97 | 19.99 | 19.92 | 19.95 | 7,399 | +0.01(+0.04%) |
May 02, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 493 | +0.29(+1.47%) |
Apr 29, 2005 | 19.78 | 19.78 | 19.62 | 19.65 | 3,206 | -0.01(-0.04%) |
Apr 28, 2005 | 19.77 | 19.78 | 19.66 | 19.66 | 4,193 | -0.16(-0.82%) |
Apr 27, 2005 | 19.66 | 19.89 | 19.63 | 19.82 | 4,686 | +0.01(+0.04%) |
Apr 26, 2005 | 19.91 | 19.91 | 19.81 | 19.81 | 3,206 | -0.04(-0.20%) |
Apr 25, 2005 | 19.89 | 19.89 | 19.85 | 19.85 | 3,699 | +0.09(+0.47%) |
Apr 22, 2005 | 19.82 | 19.82 | 19.65 | 19.76 | 8,386 | -0.09(-0.43%) |
Apr 21, 2005 | 19.65 | 19.84 | 19.65 | 19.84 | 19,733 | +0.24(+1.24%) |
Apr 20, 2005 | 19.82 | 19.82 | 19.60 | 19.60 | 8,386 | -0.13(-0.66%) |
Apr 19, 2005 | 19.78 | 19.78 | 19.73 | 19.73 | 10,113 | +0.08(+0.39%) |
Apr 18, 2005 | 19.69 | 19.69 | 19.59 | 19.65 | 19,239 | -0.01(-0.04%) |
Apr 15, 2005 | 19.88 | 19.88 | 19.66 | 19.66 | 273,798 | -0.32(-1.60%) |
Apr 14, 2005 | 20.11 | 20.11 | 19.98 | 19.98 | 2,466 | -0.33(-1.62%) |
Apr 13, 2005 | 20.27 | 20.31 | 20.27 | 20.31 | 1,726 | -0.06(-0.30%) |
Apr 12, 2005 | 20.15 | 20.37 | 20.11 | 20.37 | 6,166 | +0.13(+0.62%) |
Apr 11, 2005 | 20.22 | 20.25 | 20.22 | 20.25 | 493 | -0.04(-0.18%) |
Apr 08, 2005 | 20.34 | 20.35 | 20.28 | 20.28 | 8,633 | -0.02(-0.08%) |
Apr 07, 2005 | 20.29 | 20.38 | 20.27 | 20.30 | 13,319 | -0.00(-0.02%) |
Apr 06, 2005 | 20.30 | 20.30 | 20.30 | 20.30 | 246 | +0.12(+0.58%) |
Apr 05, 2005 | 20.20 | 20.20 | 20.14 | 20.19 | 3,946 | +0.08(+0.38%) |
Apr 04, 2005 | 20.07 | 20.11 | 20.07 | 20.11 | 986 | +0.10(+0.51%) |