Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.50 | 23.56 | 23.32 | 23.44 | 528,728 | +0.21(+0.92%) |
Jun 29, 2006 | 22.66 | 23.26 | 22.62 | 23.23 | 674,518 | +0.71(+3.17%) |
Jun 28, 2006 | 22.59 | 22.64 | 22.47 | 22.51 | 430,312 | -0.07(-0.33%) |
Jun 27, 2006 | 23.06 | 23.06 | 22.55 | 22.59 | 370,449 | -0.57(-2.48%) |
Jun 26, 2006 | 23.03 | 23.17 | 22.99 | 23.16 | 326,874 | +0.14(+0.61%) |
Jun 23, 2006 | 23.13 | 23.13 | 22.95 | 23.02 | 249,228 | -0.23(-0.98%) |
Jun 22, 2006 | 23.38 | 23.43 | 23.12 | 23.25 | 487,326 | -0.07(-0.28%) |
Jun 21, 2006 | 23.22 | 23.48 | 23.13 | 23.32 | 1,051,076 | +0.22(+0.96%) |
Jun 20, 2006 | 23.21 | 23.32 | 23.06 | 23.09 | 461,805 | +0.24(+1.06%) |
Jun 19, 2006 | 22.96 | 23.09 | 22.77 | 22.85 | 861,847 | +0.15(+0.65%) |
Jun 16, 2006 | 22.91 | 22.96 | 22.66 | 22.70 | 478,638 | -0.15(-0.68%) |
Jun 15, 2006 | 22.23 | 22.98 | 22.23 | 22.86 | 1,454,104 | +0.91(+4.16%) |
Jun 14, 2006 | 21.58 | 21.95 | 21.58 | 21.95 | 5,278,188 | +0.49(+2.27%) |
Jun 13, 2006 | 21.80 | 21.91 | 21.46 | 21.46 | 1,039,131 | -0.84(-3.77%) |
Jun 12, 2006 | 22.62 | 22.79 | 22.30 | 22.30 | 556,420 | -0.18(-0.79%) |
Jun 09, 2006 | 22.69 | 22.74 | 22.47 | 22.48 | 493,298 | -0.18(-0.81%) |
Jun 08, 2006 | 22.34 | 22.67 | 22.07 | 22.66 | 1,576,818 | -0.67(-2.87%) |
Jun 07, 2006 | 23.46 | 23.68 | 23.29 | 23.33 | 932,842 | -0.43(-1.83%) |
Jun 06, 2006 | 24.27 | 24.27 | 23.51 | 23.77 | 593,207 | -0.38(-1.59%) |
Jun 05, 2006 | 24.60 | 24.60 | 24.11 | 24.15 | 408,186 | -0.65(-2.61%) |
Jun 02, 2006 | 24.86 | 24.88 | 24.68 | 24.80 | 557,506 | +0.16(+0.66%) |
Jun 01, 2006 | 24.28 | 24.70 | 24.21 | 24.63 | 481,624 | +0.30(+1.24%) |
May 31, 2006 | 24.52 | 24.59 | 24.18 | 24.33 | 453,389 | +0.10(+0.40%) |
May 30, 2006 | 24.66 | 24.69 | 24.21 | 24.24 | 422,711 | -0.49(-1.97%) |
May 26, 2006 | 24.62 | 24.80 | 24.45 | 24.72 | 442,394 | +0.18(+0.75%) |
May 25, 2006 | 24.34 | 24.56 | 24.21 | 24.54 | 1,494,692 | +0.15(+0.60%) |
May 24, 2006 | 24.31 | 24.49 | 24.01 | 24.39 | 870,942 | +0.11(+0.46%) |
May 23, 2006 | 24.24 | 24.66 | 24.19 | 24.28 | 1,038,995 | -0.63(-2.51%) |
May 22, 2006 | 24.78 | 24.98 | 24.32 | 24.91 | 532,529 | -0.10(-0.41%) |
May 19, 2006 | 25.00 | 25.11 | 24.65 | 25.01 | 644,247 | -0.27(-1.05%) |
May 18, 2006 | 25.19 | 25.45 | 25.19 | 25.28 | 666,374 | +0.04(+0.18%) |
May 17, 2006 | 25.96 | 25.96 | 25.19 | 25.23 | 675,876 | -0.61(-2.37%) |
May 16, 2006 | 25.84 | 26.03 | 25.79 | 25.84 | 350,223 | +0.01(+0.03%) |
May 15, 2006 | 25.49 | 25.89 | 25.47 | 25.84 | 466,692 | -0.01(-0.06%) |
May 12, 2006 | 26.08 | 26.23 | 25.42 | 25.85 | 879,630 | -0.39(-1.49%) |
May 11, 2006 | 26.59 | 26.61 | 26.20 | 26.24 | 604,881 | -0.63(-2.36%) |
May 10, 2006 | 26.90 | 26.93 | 26.76 | 26.87 | 1,232,025 | -0.57(-2.09%) |
May 09, 2006 | 27.26 | 27.61 | 27.21 | 27.45 | 421,353 | +0.36(+1.33%) |
May 08, 2006 | 27.47 | 27.47 | 27.01 | 27.09 | 1,031,936 | -0.74(-2.65%) |
May 05, 2006 | 27.70 | 27.96 | 27.55 | 27.82 | 505,108 | +0.43(+1.59%) |
May 04, 2006 | 27.21 | 27.48 | 27.20 | 27.39 | 614,112 | +0.21(+0.76%) |
May 03, 2006 | 27.35 | 27.37 | 27.02 | 27.18 | 589,813 | -0.07(-0.24%) |
May 02, 2006 | 27.27 | 27.31 | 27.14 | 27.25 | 931,756 | +0.96(+3.64%) |
May 01, 2006 | 26.24 | 26.45 | 26.19 | 26.29 | 1,009,810 | +0.19(+0.73%) |
Apr 28, 2006 | 26.47 | 26.48 | 26.03 | 26.10 | 832,933 | +0.12(+0.45%) |
Apr 27, 2006 | 26.01 | 26.12 | 25.94 | 25.98 | 1,473,380 | +0.46(+1.82%) |
Apr 26, 2006 | 25.70 | 25.70 | 25.05 | 25.52 | 851,259 | +0.69(+2.79%) |
Apr 25, 2006 | 25.29 | 25.29 | 24.75 | 24.83 | 500,900 | -0.22(-0.88%) |
Apr 24, 2006 | 25.09 | 25.11 | 24.83 | 25.05 | 587,098 | -0.29(-1.16%) |
Apr 21, 2006 | 25.39 | 25.47 | 25.16 | 25.34 | 1,375,372 | +1.10(+4.53%) |
Apr 20, 2006 | 24.38 | 24.49 | 24.24 | 24.24 | 976,823 | +0.24(+1.01%) |
Apr 19, 2006 | 23.84 | 24.03 | 23.72 | 24.00 | 676,826 | -0.04(-0.18%) |
Apr 18, 2006 | 23.88 | 24.10 | 23.82 | 24.05 | 1,160,216 | +0.32(+1.37%) |
Apr 17, 2006 | 23.90 | 23.94 | 23.67 | 23.72 | 314,114 | +0.02(+0.09%) |
Apr 13, 2006 | 23.86 | 23.76 | 23.57 | 23.70 | 477,280 | -0.16(-0.68%) |
Apr 12, 2006 | 23.93 | 23.93 | 23.76 | 23.86 | 348,051 | -0.05(-0.22%) |
Apr 11, 2006 | 24.13 | 24.17 | 23.76 | 23.91 | 485,697 | -0.21(-0.89%) |
Apr 10, 2006 | 24.27 | 24.28 | 24.02 | 24.13 | 566,465 | -0.08(-0.34%) |
Apr 07, 2006 | 24.51 | 24.52 | 24.12 | 24.21 | 803,477 | -0.11(-0.45%) |
Apr 06, 2006 | 24.39 | 24.46 | 24.16 | 24.32 | 861,033 | +0.81(+3.45%) |
Apr 05, 2006 | 23.26 | 23.51 | 23.19 | 23.51 | 544,339 | +0.41(+1.79%) |
Apr 04, 2006 | 23.12 | 23.23 | 23.03 | 23.09 | 533,072 | +0.04(+0.19%) |
Apr 03, 2006 | 22.91 | 23.24 | 22.91 | 23.05 | 538,773 | +0.24(+1.07%) |
Mar 31, 2006 | 22.93 | 22.93 | 22.73 | 22.81 | 541,352 | -0.46(-1.96%) |
Mar 30, 2006 | 23.30 | 23.32 | 23.17 | 23.26 | 651,985 | -0.04(-0.16%) |
Mar 29, 2006 | 22.93 | 23.38 | 22.93 | 23.30 | 736,147 | +0.40(+1.74%) |
Mar 28, 2006 | 23.04 | 23.14 | 22.81 | 22.90 | 1,176,098 | -0.25(-1.08%) |
Mar 27, 2006 | 22.98 | 23.15 | 22.96 | 23.15 | 656,872 | +0.40(+1.75%) |
Mar 24, 2006 | 22.40 | 22.80 | 22.40 | 22.76 | 302,033 | +0.29(+1.31%) |
Mar 23, 2006 | 22.61 | 22.69 | 22.37 | 22.46 | 365,698 | -0.07(-0.29%) |
Mar 22, 2006 | 22.51 | 22.53 | 22.39 | 22.53 | 728,274 | -0.10(-0.46%) |
Mar 21, 2006 | 22.81 | 22.82 | 22.57 | 22.63 | 1,149,084 | -0.13(-0.58%) |
Mar 20, 2006 | 22.62 | 22.81 | 22.56 | 22.76 | 571,623 | +0.34(+1.51%) |
Mar 17, 2006 | 22.47 | 22.50 | 22.34 | 22.42 | 391,218 | +0.05(+0.23%) |
Mar 16, 2006 | 22.34 | 22.50 | 22.27 | 22.37 | 466,556 | -0.21(-0.95%) |
Mar 15, 2006 | 22.67 | 22.67 | 22.51 | 22.59 | 743,206 | +0.14(+0.62%) |
Mar 14, 2006 | 22.24 | 22.51 | 22.20 | 22.45 | 575,289 | +0.21(+0.96%) |
Mar 13, 2006 | 22.12 | 22.23 | 22.08 | 22.23 | 460,719 | +0.20(+0.90%) |
Mar 10, 2006 | 21.82 | 22.08 | 21.74 | 22.03 | 383,752 | +0.35(+1.60%) |
Mar 09, 2006 | 21.79 | 21.90 | 21.64 | 21.69 | 296,467 | +0.09(+0.41%) |
Mar 08, 2006 | 21.63 | 21.64 | 21.40 | 21.60 | 419,046 | +0.10(+0.48%) |
Mar 07, 2006 | 21.64 | 21.65 | 21.44 | 21.50 | 365,155 | +0.35(+1.67%) |
Mar 06, 2006 | 21.16 | 21.32 | 21.05 | 21.14 | 493,298 | -0.19(-0.90%) |
Mar 03, 2006 | 21.32 | 21.47 | 21.19 | 21.33 | 555,198 | -0.38(-1.73%) |
Mar 02, 2006 | 21.68 | 21.75 | 21.57 | 21.71 | 661,351 | -0.20(-0.91%) |
Mar 01, 2006 | 22.09 | 22.09 | 21.81 | 21.91 | 500,221 | +0.27(+1.23%) |
Feb 28, 2006 | 22.25 | 21.80 | 21.61 | 21.64 | 453,932 | -0.61(-2.75%) |
Feb 27, 2006 | 22.09 | 22.28 | 22.07 | 22.25 | 425,969 | +0.49(+2.27%) |
Feb 24, 2006 | 21.77 | 21.84 | 21.67 | 21.76 | 462,484 | -0.21(-0.94%) |
Feb 23, 2006 | 21.92 | 22.09 | 21.89 | 21.97 | 434,385 | +0.28(+1.29%) |
Feb 22, 2006 | 21.70 | 21.73 | 21.55 | 21.69 | 273,934 | +0.13(+0.58%) |
Feb 21, 2006 | 21.61 | 21.66 | 21.44 | 21.56 | 443,751 | -0.06(-0.27%) |
Feb 17, 2006 | 21.51 | 21.70 | 21.44 | 21.62 | 775,649 | +0.14(+0.65%) |
Feb 16, 2006 | 21.43 | 21.48 | 21.27 | 21.48 | 314,657 | +0.10(+0.45%) |
Feb 15, 2006 | 21.43 | 21.43 | 21.20 | 21.39 | 747,685 | -0.07(-0.34%) |
Feb 14, 2006 | 21.26 | 21.50 | 21.15 | 21.46 | 574,067 | +0.43(+2.03%) |
Feb 13, 2006 | 20.99 | 21.12 | 20.97 | 21.03 | 612,619 | -0.25(-1.18%) |
Feb 10, 2006 | 21.20 | 21.35 | 21.15 | 21.28 | 571,895 | +0.08(+0.38%) |
Feb 09, 2006 | 21.28 | 21.36 | 21.15 | 21.20 | 527,506 | -0.06(-0.28%) |
Feb 08, 2006 | 21.28 | 21.30 | 21.08 | 21.26 | 459,362 | -0.01(-0.03%) |
Feb 07, 2006 | 21.33 | 21.44 | 21.20 | 21.27 | 284,793 | -0.05(-0.24%) |
Feb 06, 2006 | 21.40 | 21.42 | 21.28 | 21.32 | 412,937 | +0.18(+0.87%) |
Feb 03, 2006 | 21.09 | 21.25 | 20.95 | 21.14 | 804,291 | -0.13(-0.59%) |
Feb 02, 2006 | 21.45 | 21.50 | 21.11 | 21.26 | 1,133,338 | -0.15(-0.69%) |
Feb 01, 2006 | 21.15 | 21.41 | 21.04 | 21.41 | 2,828,119 | +0.45(+2.14%) |
Jan 31, 2006 | 20.99 | 21.13 | 20.77 | 20.96 | 769,269 | +0.15(+0.74%) |
Jan 30, 2006 | 20.71 | 20.81 | 20.55 | 20.80 | 1,238,676 | +0.04(+0.21%) |
Jan 27, 2006 | 20.71 | 20.87 | 20.70 | 20.76 | 561,986 | +0.09(+0.43%) |
Jan 26, 2006 | 20.49 | 20.79 | 20.46 | 20.67 | 553,977 | +0.50(+2.48%) |
Jan 25, 2006 | 20.20 | 20.21 | 20.10 | 20.17 | 964,742 | -0.31(-1.51%) |
Jan 24, 2006 | 20.44 | 20.49 | 20.32 | 20.48 | 649,677 | +0.04(+0.22%) |
Jan 23, 2006 | 20.48 | 20.52 | 20.37 | 20.44 | 495,877 | +0.23(+1.13%) |
Jan 20, 2006 | 20.55 | 20.61 | 20.18 | 20.21 | 875,014 | -0.18(-0.87%) |
Jan 19, 2006 | 20.16 | 20.43 | 20.11 | 20.38 | 1,754,237 | +0.22(+1.10%) |
Jan 18, 2006 | 20.11 | 20.22 | 19.96 | 20.16 | 965,557 | -0.21(-1.01%) |
Jan 17, 2006 | 20.33 | 20.37 | 20.26 | 20.37 | 965,828 | -0.55(-2.61%) |
Jan 13, 2006 | 21.05 | 21.05 | 20.80 | 20.91 | 681,170 | -0.26(-1.22%) |
Jan 12, 2006 | 21.33 | 21.33 | 21.14 | 21.17 | 1,314,558 | -0.46(-2.15%) |
Jan 11, 2006 | 21.53 | 21.66 | 21.41 | 21.64 | 922,661 | +0.21(+0.96%) |
Jan 10, 2006 | 21.08 | 21.51 | 21.07 | 21.43 | 2,448,304 | -0.89(-3.99%) |
Jan 09, 2006 | 22.10 | 22.37 | 22.09 | 22.32 | 769,676 | +0.28(+1.27%) |
Jan 06, 2006 | 22.00 | 22.07 | 21.92 | 22.04 | 699,360 | +0.10(+0.44%) |
Jan 05, 2006 | 21.88 | 21.98 | 21.84 | 21.95 | 954,833 | +0.07(+0.30%) |
Jan 04, 2006 | 21.70 | 21.92 | 21.64 | 21.88 | 639,768 | +0.25(+1.16%) |
Jan 03, 2006 | 21.47 | 21.64 | 21.40 | 21.63 | 500,357 | +0.29(+1.35%) |
Dec 30, 2005 | 21.14 | 21.35 | 21.08 | 21.34 | 343,843 | -0.04(-0.17%) |
Dec 29, 2005 | 21.44 | 21.47 | 21.38 | 21.38 | 517,732 | -0.17(-0.79%) |
Dec 28, 2005 | 21.50 | 21.65 | 21.50 | 21.55 | 373,707 | +0.20(+0.93%) |
Dec 27, 2005 | 21.39 | 21.42 | 21.23 | 21.35 | 489,497 | -0.34(-1.56%) |
Dec 23, 2005 | 21.67 | 21.88 | 21.67 | 21.69 | 285,744 | +0.07(+0.31%) |
Dec 22, 2005 | 21.58 | 21.64 | 21.47 | 21.62 | 365,969 | +0.07(+0.34%) |
Dec 21, 2005 | 21.54 | 21.55 | 21.30 | 21.55 | 567,144 | +0.35(+1.63%) |
Dec 20, 2005 | 21.23 | 21.33 | 21.03 | 21.20 | 461,534 | +0.07(+0.35%) |
Dec 19, 2005 | 21.12 | 21.25 | 21.07 | 21.13 | 391,761 | +0.13(+0.60%) |
Dec 16, 2005 | 20.98 | 21.00 | 20.87 | 21.00 | 477,145 | +0.18(+0.88%) |
Dec 15, 2005 | 20.88 | 20.94 | 20.77 | 20.82 | 258,595 | -0.29(-1.40%) |
Dec 14, 2005 | 21.08 | 21.21 | 21.06 | 21.11 | 509,181 | -0.19(-0.90%) |
Dec 13, 2005 | 21.19 | 21.34 | 21.14 | 21.30 | 294,567 | +0.18(+0.87%) |
Dec 12, 2005 | 21.06 | 21.12 | 20.97 | 21.12 | 441,308 | +0.01(+0.07%) |
Dec 09, 2005 | 21.03 | 21.11 | 20.99 | 21.11 | 871,078 | -0.06(-0.28%) |
Dec 08, 2005 | 21.00 | 21.24 | 20.94 | 21.16 | 1,067,230 | -0.16(-0.76%) |
Dec 07, 2005 | 21.36 | 21.39 | 21.19 | 21.33 | 627,415 | -0.15(-0.69%) |
Dec 06, 2005 | 21.29 | 21.56 | 21.24 | 21.47 | 889,403 | -0.10(-0.44%) |
Dec 05, 2005 | 21.29 | 21.61 | 21.49 | 21.57 | 973,837 | +0.35(+1.67%) |
Dec 02, 2005 | 21.28 | 21.29 | 21.16 | 21.22 | 1,084,605 | +0.26(+1.23%) |
Dec 01, 2005 | 20.70 | 21.04 | 20.88 | 20.96 | 1,631,388 | +0.36(+1.75%) |
Nov 30, 2005 | 20.77 | 20.83 | 20.57 | 20.60 | 576,375 | -0.12(-0.57%) |
Nov 29, 2005 | 20.71 | 20.77 | 20.66 | 20.72 | 311,128 | -0.24(-1.13%) |
Nov 28, 2005 | 20.99 | 21.14 | 20.89 | 20.95 | 787,051 | +0.39(+1.90%) |
Nov 25, 2005 | 20.55 | 20.62 | 20.52 | 20.56 | 572,031 | -0.41(-1.93%) |
Nov 23, 2005 | 20.81 | 20.97 | 20.77 | 20.97 | 845,015 | +0.22(+1.07%) |
Nov 22, 2005 | 20.60 | 20.75 | 20.49 | 20.74 | 490,176 | +0.09(+0.43%) |
Nov 21, 2005 | 20.68 | 20.69 | 20.55 | 20.66 | 391,489 | +0.01(+0.04%) |
Nov 18, 2005 | 20.61 | 20.68 | 20.52 | 20.65 | 447,145 | +0.16(+0.79%) |
Nov 17, 2005 | 20.26 | 20.49 | 20.21 | 20.49 | 485,154 | +0.63(+3.15%) |
Nov 16, 2005 | 19.72 | 19.88 | 19.72 | 19.86 | 725,694 | +0.18(+0.94%) |
Nov 15, 2005 | 19.56 | 19.75 | 19.56 | 19.68 | 802,255 | +0.11(+0.56%) |
Nov 14, 2005 | 19.55 | 19.60 | 19.52 | 19.57 | 755,558 | -0.40(-1.99%) |
Nov 11, 2005 | 19.97 | 19.98 | 19.88 | 19.96 | 1,238,133 | +0.16(+0.82%) |
Nov 10, 2005 | 19.81 | 19.88 | 19.74 | 19.80 | 433,163 | -0.04(-0.19%) |
Nov 09, 2005 | 19.98 | 19.98 | 19.83 | 19.84 | 264,975 | -0.04(-0.22%) |
Nov 08, 2005 | 19.89 | 19.96 | 19.85 | 19.88 | 408,050 | -0.29(-1.46%) |
Nov 07, 2005 | 20.04 | 20.22 | 19.98 | 20.18 | 232,531 | +0.07(+0.33%) |
Nov 04, 2005 | 20.48 | 20.48 | 20.07 | 20.11 | 680,491 | -0.52(-2.50%) |
Nov 03, 2005 | 20.63 | 20.89 | 20.55 | 20.63 | 1,584,963 | +0.13(+0.65%) |
Nov 02, 2005 | 20.26 | 20.50 | 20.15 | 20.49 | 449,045 | +0.09(+0.43%) |
Nov 01, 2005 | 20.41 | 20.44 | 20.32 | 20.41 | 356,738 | -0.08(-0.40%) |
Oct 31, 2005 | 20.43 | 20.52 | 20.33 | 20.49 | 426,919 | +0.35(+1.76%) |
Oct 28, 2005 | 19.97 | 20.16 | 19.96 | 20.13 | 647,641 | +0.02(+0.11%) |
Oct 27, 2005 | 20.59 | 20.59 | 20.10 | 20.11 | 647,369 | -0.33(-1.62%) |
Oct 26, 2005 | 20.42 | 20.64 | 20.38 | 20.44 | 205,382 | +0.04(+0.18%) |
Oct 25, 2005 | 20.49 | 20.55 | 20.32 | 20.41 | 280,585 | +0.07(+0.36%) |
Oct 24, 2005 | 20.07 | 20.38 | 19.99 | 20.33 | 435,878 | +0.15(+0.73%) |
Oct 21, 2005 | 20.20 | 20.41 | 20.10 | 20.18 | 664,881 | -0.18(-0.90%) |
Oct 20, 2005 | 20.63 | 20.66 | 20.36 | 20.37 | 605,424 | -0.91(-4.26%) |
Oct 19, 2005 | 21.08 | 21.29 | 20.91 | 21.28 | 406,421 | -0.07(-0.31%) |
Oct 18, 2005 | 21.58 | 21.58 | 21.28 | 21.34 | 413,887 | -0.38(-1.73%) |
Oct 17, 2005 | 21.61 | 21.80 | 21.56 | 21.72 | 777,685 | +0.49(+2.33%) |
Oct 14, 2005 | 21.14 | 21.25 | 20.92 | 21.22 | 512,981 | +0.35(+1.66%) |
Oct 13, 2005 | 20.82 | 20.89 | 20.67 | 20.88 | 430,584 | +0.13(+0.64%) |
Oct 12, 2005 | 20.87 | 20.91 | 20.69 | 20.74 | 283,300 | -0.35(-1.64%) |
Oct 11, 2005 | 21.14 | 21.14 | 20.88 | 21.09 | 701,396 | +0.66(+3.21%) |
Oct 10, 2005 | 20.83 | 20.83 | 20.43 | 20.44 | 205,382 | -0.27(-1.32%) |
Oct 07, 2005 | 20.63 | 20.77 | 20.56 | 20.71 | 378,050 | +0.20(+0.97%) |
Oct 06, 2005 | 20.69 | 20.80 | 20.51 | 20.51 | 443,616 | -0.57(-2.73%) |
Oct 05, 2005 | 21.40 | 21.62 | 21.08 | 21.08 | 522,891 | -0.11(-0.52%) |
Oct 04, 2005 | 21.39 | 21.47 | 21.17 | 21.19 | 400,041 | +0.11(+0.52%) |
Oct 03, 2005 | 21.00 | 21.09 | 20.94 | 21.08 | 362,575 | +0.16(+0.77%) |
Sep 30, 2005 | 20.96 | 21.01 | 20.85 | 20.92 | 486,375 | -0.38(-1.76%) |
Sep 29, 2005 | 21.19 | 21.42 | 21.08 | 21.30 | 1,229,310 | +1.15(+5.70%) |
Sep 28, 2005 | 19.93 | 20.18 | 19.89 | 20.15 | 781,486 | +0.38(+1.90%) |
Sep 27, 2005 | 19.82 | 19.94 | 19.62 | 19.77 | 312,350 | -0.14(-0.70%) |
Sep 26, 2005 | 19.90 | 20.01 | 19.79 | 19.91 | 419,860 | +0.14(+0.71%) |
Sep 23, 2005 | 19.80 | 19.89 | 19.74 | 19.77 | 263,210 | -0.04(-0.22%) |
Sep 22, 2005 | 19.85 | 19.89 | 19.65 | 19.82 | 361,218 | -0.32(-1.57%) |
Sep 21, 2005 | 20.31 | 20.31 | 20.13 | 20.13 | 280,450 | -0.15(-0.76%) |
Sep 20, 2005 | 20.26 | 20.43 | 20.24 | 20.29 | 442,530 | +0.27(+1.36%) |
Sep 19, 2005 | 20.00 | 20.13 | 19.97 | 20.02 | 376,829 | -0.11(-0.55%) |
Sep 16, 2005 | 20.16 | 20.18 | 20.07 | 20.13 | 206,876 | -0.03(-0.15%) |
Sep 15, 2005 | 20.07 | 20.16 | 20.07 | 20.16 | 150,541 | +0.21(+1.07%) |
Sep 14, 2005 | 19.96 | 20.06 | 19.91 | 19.94 | 289,409 | -0.06(-0.29%) |
Sep 13, 2005 | 20.04 | 20.07 | 19.90 | 20.00 | 298,775 | -0.01(-0.07%) |
Sep 12, 2005 | 20.10 | 20.10 | 20.00 | 20.02 | 326,060 | -0.07(-0.37%) |
Sep 09, 2005 | 19.91 | 20.18 | 19.87 | 20.09 | 454,475 | +0.24(+1.19%) |
Sep 08, 2005 | 19.93 | 19.98 | 19.83 | 19.85 | 296,060 | -0.24(-1.17%) |
Sep 07, 2005 | 20.04 | 20.13 | 19.97 | 20.09 | 643,161 | -0.06(-0.29%) |
Sep 06, 2005 | 19.96 | 20.21 | 19.96 | 20.15 | 532,257 | +0.35(+1.75%) |
Sep 02, 2005 | 19.79 | 19.88 | 19.74 | 19.80 | 570,537 | +0.24(+1.21%) |
Sep 01, 2005 | 19.62 | 19.65 | 19.41 | 19.57 | 1,104,967 | -0.27(-1.34%) |
Aug 31, 2005 | 19.48 | 19.83 | 19.48 | 19.83 | 437,778 | +0.46(+2.40%) |
Aug 30, 2005 | 19.54 | 19.54 | 19.25 | 19.37 | 396,783 | -0.18(-0.90%) |
Aug 29, 2005 | 19.48 | 19.57 | 19.45 | 19.54 | 187,871 | -0.10(-0.49%) |
Aug 26, 2005 | 19.71 | 19.75 | 19.60 | 19.64 | 245,563 | -0.09(-0.45%) |
Aug 25, 2005 | 19.69 | 19.76 | 19.68 | 19.73 | 322,938 | +0.20(+1.02%) |
Aug 24, 2005 | 19.48 | 19.60 | 19.46 | 19.53 | 543,388 | +0.31(+1.61%) |
Aug 23, 2005 | 19.15 | 19.24 | 19.15 | 19.22 | 174,161 | +0.10(+0.54%) |
Aug 22, 2005 | 19.07 | 19.12 | 18.86 | 19.12 | 391,897 | +0.10(+0.50%) |
Aug 19, 2005 | 19.02 | 19.08 | 18.95 | 19.02 | 182,306 | +0.01(+0.08%) |
Aug 18, 2005 | 18.90 | 19.01 | 18.80 | 19.01 | 845,015 | -0.18(-0.96%) |
Aug 17, 2005 | 19.15 | 19.21 | 19.04 | 19.19 | 214,613 | +0.08(+0.42%) |
Aug 16, 2005 | 19.14 | 19.27 | 19.05 | 19.11 | 572,574 | -0.06(-0.31%) |
Aug 15, 2005 | 19.12 | 19.21 | 18.93 | 19.17 | 405,607 | -0.21(-1.06%) |
Aug 12, 2005 | 19.26 | 19.45 | 19.23 | 19.37 | 216,785 | +0.00(+0.00%) |
Aug 11, 2005 | 19.34 | 19.46 | 19.27 | 19.37 | 375,064 | +0.17(+0.88%) |
Aug 10, 2005 | 19.19 | 19.47 | 19.16 | 19.21 | 404,928 | +0.30(+1.60%) |
Aug 09, 2005 | 18.81 | 18.97 | 18.78 | 18.90 | 301,219 | +0.00(+0.00%) |
Aug 08, 2005 | 18.90 | 19.06 | 18.87 | 18.90 | 200,360 | +0.15(+0.79%) |
Aug 05, 2005 | 18.79 | 18.95 | 18.70 | 18.76 | 326,467 | -0.45(-2.34%) |
Aug 04, 2005 | 19.41 | 19.41 | 19.21 | 19.21 | 350,901 | -0.27(-1.40%) |
Aug 03, 2005 | 19.34 | 19.48 | 19.26 | 19.48 | 419,589 | +0.18(+0.92%) |
Aug 02, 2005 | 19.05 | 19.30 | 19.05 | 19.30 | 290,630 | +0.27(+1.39%) |
Aug 01, 2005 | 19.08 | 19.08 | 18.98 | 19.04 | 374,793 | +0.05(+0.27%) |
Jul 29, 2005 | 18.80 | 18.98 | 18.77 | 18.98 | 439,950 | +0.23(+1.22%) |
Jul 28, 2005 | 18.78 | 18.86 | 18.65 | 18.76 | 375,200 | -0.03(-0.16%) |
Jul 27, 2005 | 18.84 | 18.84 | 18.63 | 18.79 | 263,889 | +0.33(+1.80%) |
Jul 26, 2005 | 18.44 | 18.48 | 18.42 | 18.45 | 234,160 | -0.01(-0.04%) |
Jul 25, 2005 | 18.51 | 18.51 | 18.42 | 18.46 | 516,782 | -0.13(-0.71%) |
Jul 22, 2005 | 18.70 | 18.70 | 18.54 | 18.59 | 330,268 | -0.27(-1.44%) |
Jul 21, 2005 | 18.83 | 18.93 | 18.83 | 18.87 | 664,338 | +0.13(+0.71%) |
Jul 20, 2005 | 18.66 | 18.75 | 18.62 | 18.73 | 449,588 | +0.08(+0.43%) |
Jul 19, 2005 | 18.60 | 18.70 | 18.54 | 18.65 | 469,271 | +0.21(+1.12%) |
Jul 18, 2005 | 18.58 | 18.58 | 18.45 | 18.45 | 301,762 | -0.10(-0.52%) |
Jul 15, 2005 | 18.49 | 18.62 | 18.46 | 18.54 | 628,094 | +0.09(+0.48%) |
Jul 14, 2005 | 18.49 | 18.50 | 18.42 | 18.45 | 588,999 | +0.03(+0.16%) |
Jul 13, 2005 | 18.32 | 18.45 | 18.32 | 18.42 | 602,030 | +0.03(+0.16%) |
Jul 12, 2005 | 18.37 | 18.44 | 18.26 | 18.39 | 859,132 | +0.20(+1.09%) |
Jul 11, 2005 | 18.10 | 18.23 | 18.10 | 18.20 | 749,314 | +0.22(+1.23%) |
Jul 08, 2005 | 17.83 | 18.03 | 17.83 | 17.97 | 585,334 | +0.04(+0.21%) |
Jul 07, 2005 | 17.75 | 17.96 | 17.72 | 17.94 | 273,119 | +0.10(+0.58%) |
Jul 06, 2005 | 18.09 | 18.09 | 17.83 | 17.83 | 795,875 | -0.29(-1.59%) |
Jul 05, 2005 | 18.03 | 18.16 | 18.02 | 18.12 | 275,834 | -0.07(-0.40%) |