Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.36 | 19.57 | 19.25 | 19.37 | 1,360,400 | +0.00(+0.00%) |
Apr 27, 2006 | 19.01 | 19.58 | 18.81 | 19.37 | 2,655,487 | +0.31(+1.63%) |
Apr 26, 2006 | 19.01 | 19.12 | 18.89 | 19.06 | 1,515,925 | +0.04(+0.21%) |
Apr 25, 2006 | 19.30 | 19.30 | 18.88 | 19.02 | 2,217,848 | -0.28(-1.45%) |
Apr 24, 2006 | 18.91 | 19.85 | 18.78 | 19.30 | 3,920,210 | +0.11(+0.57%) |
Apr 21, 2006 | 19.21 | 19.57 | 19.09 | 19.19 | 4,354,419 | +0.14(+0.73%) |
Apr 20, 2006 | 18.80 | 19.07 | 18.66 | 19.05 | 3,290,962 | +0.28(+1.49%) |
Apr 19, 2006 | 18.55 | 18.85 | 18.52 | 18.77 | 1,733,653 | +0.09(+0.48%) |
Apr 18, 2006 | 18.40 | 18.91 | 18.40 | 18.68 | 2,309,816 | +0.27(+1.47%) |
Apr 17, 2006 | 18.40 | 18.45 | 18.25 | 18.41 | 1,144,762 | +0.02(+0.11%) |
Apr 13, 2006 | 18.45 | 18.49 | 18.30 | 18.39 | 1,364,373 | -0.03(-0.16%) |
Apr 12, 2006 | 18.56 | 18.47 | 18.22 | 18.42 | 2,310,191 | -0.14(-0.75%) |
Apr 11, 2006 | 18.65 | 18.93 | 18.51 | 18.56 | 3,443,914 | -0.01(-0.05%) |
Apr 10, 2006 | 18.45 | 18.70 | 18.45 | 18.57 | 2,884,906 | +0.07(+0.38%) |
Apr 07, 2006 | 18.62 | 18.72 | 18.32 | 18.50 | 3,570,335 | -0.10(-0.54%) |
Apr 06, 2006 | 18.64 | 18.75 | 18.44 | 18.60 | 5,725,988 | -0.03(-0.16%) |
Apr 05, 2006 | 19.50 | 19.50 | 18.49 | 18.63 | 8,837,823 | -0.13(-0.69%) |
Apr 04, 2006 | 18.84 | 19.15 | 18.14 | 18.76 | 13,130,012 | -1.07(-5.40%) |
Apr 03, 2006 | 20.01 | 20.08 | 19.78 | 19.83 | 2,095,179 | -0.19(-0.95%) |
Mar 31, 2006 | 20.06 | 20.10 | 19.93 | 20.02 | 1,376,359 | -0.06(-0.30%) |
Mar 30, 2006 | 20.13 | 20.14 | 19.95 | 20.08 | 1,897,232 | -0.06(-0.30%) |
Mar 29, 2006 | 19.70 | 20.22 | 19.30 | 20.14 | 5,028,128 | +0.42(+2.13%) |
Mar 28, 2006 | 20.01 | 20.05 | 19.46 | 19.72 | 3,624,362 | -0.35(-1.74%) |
Mar 27, 2006 | 20.00 | 20.18 | 19.75 | 20.07 | 3,242,437 | +0.07(+0.35%) |
Mar 24, 2006 | 20.20 | 20.87 | 19.85 | 20.00 | 8,679,321 | -1.02(-4.85%) |
Mar 23, 2006 | 21.07 | 21.16 | 20.92 | 21.02 | 794,400 | -0.13(-0.61%) |
Mar 22, 2006 | 21.20 | 21.40 | 21.00 | 21.15 | 1,153,000 | -0.08(-0.38%) |
Mar 21, 2006 | 21.33 | 21.55 | 21.13 | 21.23 | 1,276,441 | -0.27(-1.26%) |
Mar 20, 2006 | 21.50 | 21.54 | 21.29 | 21.50 | 915,445 | -0.04(-0.19%) |
Mar 17, 2006 | 21.42 | 21.65 | 21.35 | 21.54 | 1,570,326 | +0.12(+0.56%) |
Mar 16, 2006 | 21.00 | 21.53 | 21.00 | 21.42 | 1,394,675 | +0.06(+0.28%) |
Mar 15, 2006 | 21.40 | 21.50 | 21.20 | 21.36 | 1,323,196 | +0.00(+0.00%) |
Mar 14, 2006 | 21.00 | 21.41 | 20.86 | 21.36 | 1,814,151 | +0.32(+1.52%) |
Mar 13, 2006 | 21.35 | 21.35 | 20.94 | 21.04 | 1,347,861 | -0.08(-0.38%) |
Mar 10, 2006 | 20.88 | 21.71 | 20.85 | 21.12 | 2,283,064 | +0.16(+0.76%) |
Mar 09, 2006 | 20.85 | 21.06 | 20.71 | 20.96 | 2,072,497 | +0.10(+0.48%) |
Mar 08, 2006 | 20.75 | 20.93 | 20.65 | 20.86 | 985,552 | +0.00(+0.00%) |
Mar 07, 2006 | 20.82 | 20.94 | 20.61 | 20.86 | 1,321,830 | -0.06(-0.29%) |
Mar 06, 2006 | 21.15 | 21.26 | 20.73 | 20.92 | 1,157,497 | -0.19(-0.90%) |
Mar 03, 2006 | 20.91 | 21.45 | 20.86 | 21.11 | 1,572,465 | +0.01(+0.05%) |
Mar 02, 2006 | 21.19 | 21.23 | 20.90 | 21.10 | 2,558,481 | -0.24(-1.12%) |
Mar 01, 2006 | 21.27 | 21.53 | 21.06 | 21.34 | 3,117,861 | +0.08(+0.38%) |
Feb 28, 2006 | 22.08 | 22.08 | 21.09 | 21.26 | 2,500,161 | -0.82(-3.71%) |
Feb 27, 2006 | 21.75 | 22.24 | 21.70 | 22.08 | 2,517,277 | +0.33(+1.52%) |
Feb 24, 2006 | 21.54 | 21.76 | 21.40 | 21.75 | 1,940,292 | +0.34(+1.59%) |
Feb 23, 2006 | 21.04 | 21.67 | 21.04 | 21.41 | 2,270,112 | +0.29(+1.37%) |
Feb 22, 2006 | 20.66 | 21.29 | 20.50 | 21.12 | 3,154,128 | +0.46(+2.23%) |
Feb 21, 2006 | 20.90 | 20.99 | 20.44 | 20.66 | 2,201,667 | -0.26(-1.24%) |
Feb 17, 2006 | 21.02 | 21.05 | 20.89 | 20.92 | 1,547,915 | -0.09(-0.43%) |
Feb 16, 2006 | 21.10 | 21.15 | 20.79 | 21.01 | 1,712,200 | -0.09(-0.43%) |
Feb 15, 2006 | 21.30 | 21.45 | 20.75 | 21.10 | 3,701,240 | -0.29(-1.36%) |
Feb 14, 2006 | 21.58 | 21.60 | 21.21 | 21.39 | 1,928,182 | -0.21(-0.97%) |
Feb 13, 2006 | 21.47 | 21.71 | 21.47 | 21.60 | 1,603,991 | +0.02(+0.09%) |
Feb 10, 2006 | 21.52 | 21.69 | 21.38 | 21.58 | 1,408,533 | +0.05(+0.23%) |
Feb 09, 2006 | 21.42 | 21.71 | 21.32 | 21.53 | 2,163,679 | +0.22(+1.03%) |
Feb 08, 2006 | 21.10 | 21.50 | 20.70 | 21.31 | 2,416,012 | +0.20(+0.95%) |
Feb 07, 2006 | 21.05 | 21.20 | 20.94 | 21.11 | 1,659,129 | -0.03(-0.14%) |
Feb 06, 2006 | 20.77 | 21.34 | 20.64 | 21.14 | 1,847,546 | +0.22(+1.05%) |
Feb 03, 2006 | 20.95 | 21.18 | 20.67 | 20.92 | 2,595,329 | -0.20(-0.95%) |
Feb 02, 2006 | 21.16 | 21.35 | 20.97 | 21.12 | 1,885,924 | -0.23(-1.08%) |
Feb 01, 2006 | 21.32 | 21.65 | 21.05 | 21.35 | 4,849,190 | -0.21(-0.97%) |
Jan 31, 2006 | 21.59 | 21.75 | 21.32 | 21.56 | 5,805,579 | +0.05(+0.23%) |
Jan 30, 2006 | 21.96 | 22.13 | 21.31 | 21.51 | 5,438,418 | -0.93(-4.14%) |
Jan 27, 2006 | 21.55 | 22.47 | 21.59 | 22.44 | 3,781,758 | +0.89(+4.13%) |
Jan 26, 2006 | 21.09 | 21.94 | 21.01 | 21.55 | 2,833,204 | +0.57(+2.72%) |
Jan 25, 2006 | 21.25 | 21.32 | 20.93 | 20.98 | 1,782,697 | -0.25(-1.18%) |
Jan 24, 2006 | 21.44 | 21.58 | 21.08 | 21.23 | 1,800,623 | -0.25(-1.16%) |
Jan 23, 2006 | 21.19 | 21.65 | 21.04 | 21.48 | 2,484,626 | +0.25(+1.18%) |
Jan 20, 2006 | 21.78 | 21.88 | 21.10 | 21.23 | 2,223,512 | -0.66(-3.02%) |
Jan 19, 2006 | 21.62 | 21.97 | 21.60 | 21.89 | 1,178,259 | +0.34(+1.58%) |
Jan 18, 2006 | 21.57 | 21.76 | 21.34 | 21.55 | 1,427,670 | -0.16(-0.74%) |
Jan 17, 2006 | 21.74 | 21.75 | 21.50 | 21.71 | 1,932,516 | -0.25(-1.14%) |
Jan 13, 2006 | 21.89 | 22.07 | 21.69 | 21.96 | 1,213,435 | +0.01(+0.05%) |
Jan 12, 2006 | 21.65 | 22.37 | 21.50 | 21.95 | 2,670,100 | +0.26(+1.20%) |
Jan 11, 2006 | 21.60 | 21.82 | 21.37 | 21.69 | 1,036,051 | +0.09(+0.42%) |
Jan 10, 2006 | 21.75 | 21.79 | 21.45 | 21.60 | 913,840 | -0.25(-1.14%) |
Jan 09, 2006 | 22.01 | 22.15 | 21.56 | 21.85 | 1,430,432 | -0.27(-1.22%) |
Jan 06, 2006 | 21.32 | 22.27 | 21.30 | 22.12 | 5,101,877 | +1.07(+5.08%) |
Jan 05, 2006 | 21.19 | 21.63 | 20.89 | 21.05 | 2,694,494 | -0.23(-1.08%) |
Jan 04, 2006 | 21.04 | 21.47 | 20.95 | 21.28 | 5,128,985 | +0.86(+4.21%) |
Jan 03, 2006 | 20.18 | 20.60 | 19.98 | 20.42 | 2,502,369 | +0.36(+1.79%) |
Dec 30, 2005 | 20.24 | 20.27 | 19.96 | 20.06 | 2,019,156 | -0.39(-1.91%) |
Dec 29, 2005 | 20.39 | 20.57 | 20.22 | 20.45 | 1,606,415 | +0.05(+0.25%) |
Dec 28, 2005 | 20.71 | 20.79 | 20.30 | 20.40 | 1,927,800 | -0.59(-2.81%) |
Dec 27, 2005 | 21.05 | 21.23 | 20.92 | 20.99 | 1,320,700 | -0.07(-0.33%) |
Dec 23, 2005 | 21.03 | 21.13 | 20.90 | 21.06 | 1,044,297 | +0.09(+0.43%) |
Dec 22, 2005 | 21.04 | 21.15 | 20.90 | 20.97 | 1,837,154 | -0.19(-0.90%) |
Dec 21, 2005 | 20.30 | 21.32 | 20.15 | 21.16 | 4,623,388 | +0.90(+4.44%) |
Dec 20, 2005 | 20.20 | 20.50 | 20.01 | 20.26 | 2,374,209 | +0.01(+0.05%) |
Dec 19, 2005 | 20.64 | 20.74 | 20.15 | 20.25 | 2,975,995 | -0.25(-1.22%) |
Dec 16, 2005 | 20.96 | 21.00 | 20.49 | 20.50 | 2,818,164 | -0.53(-2.52%) |
Dec 15, 2005 | 20.30 | 21.25 | 20.30 | 21.03 | 3,017,046 | +0.70(+3.44%) |
Dec 14, 2005 | 20.16 | 20.54 | 19.94 | 20.33 | 2,299,010 | +0.07(+0.35%) |
Dec 13, 2005 | 20.16 | 20.37 | 20.04 | 20.26 | 2,831,877 | +0.04(+0.20%) |
Dec 12, 2005 | 20.56 | 20.64 | 20.15 | 20.22 | 3,102,884 | -0.44(-2.13%) |
Dec 09, 2005 | 21.05 | 21.14 | 20.41 | 20.66 | 3,364,219 | -0.51(-2.41%) |
Dec 08, 2005 | 21.35 | 21.41 | 20.77 | 21.17 | 2,652,231 | -0.18(-0.84%) |
Dec 07, 2005 | 21.31 | 21.50 | 21.21 | 21.35 | 2,100,570 | -0.06(-0.28%) |
Dec 06, 2005 | 21.41 | 21.56 | 21.21 | 21.41 | 3,618,850 | -0.03(-0.14%) |
Dec 05, 2005 | 21.91 | 22.03 | 21.40 | 21.44 | 1,476,828 | -0.57(-2.59%) |
Dec 02, 2005 | 21.98 | 22.03 | 21.78 | 22.01 | 1,143,443 | +0.03(+0.14%) |
Dec 01, 2005 | 21.36 | 22.01 | 21.35 | 21.98 | 1,700,630 | +0.69(+3.24%) |
Nov 30, 2005 | 21.34 | 21.50 | 21.11 | 21.29 | 2,520,744 | -0.30(-1.39%) |
Nov 29, 2005 | 21.75 | 21.98 | 21.40 | 21.59 | 1,227,938 | -0.22(-1.01%) |
Nov 28, 2005 | 21.86 | 22.11 | 21.81 | 21.81 | 1,559,090 | -0.19(-0.86%) |
Nov 25, 2005 | 22.11 | 22.19 | 21.86 | 22.00 | 653,826 | -0.03(-0.14%) |
Nov 23, 2005 | 22.00 | 22.19 | 21.90 | 22.03 | 1,373,421 | -0.01(-0.05%) |
Nov 22, 2005 | 21.84 | 22.19 | 21.65 | 22.04 | 1,231,801 | +0.02(+0.09%) |
Nov 21, 2005 | 22.19 | 22.25 | 21.64 | 22.02 | 1,676,108 | -0.40(-1.78%) |
Nov 18, 2005 | 22.55 | 22.73 | 22.24 | 22.42 | 1,519,915 | -0.06(-0.27%) |
Nov 17, 2005 | 21.72 | 22.49 | 21.71 | 22.48 | 2,038,259 | +0.73(+3.36%) |
Nov 16, 2005 | 21.57 | 21.83 | 21.45 | 21.75 | 1,264,715 | +0.10(+0.46%) |
Nov 15, 2005 | 21.87 | 21.98 | 21.51 | 21.65 | 1,410,979 | -0.35(-1.59%) |
Nov 14, 2005 | 22.20 | 22.27 | 21.89 | 22.00 | 1,358,728 | -0.24(-1.08%) |
Nov 11, 2005 | 22.39 | 22.56 | 22.05 | 22.24 | 1,031,495 | -0.23(-1.02%) |
Nov 10, 2005 | 21.95 | 22.59 | 21.71 | 22.47 | 1,514,821 | +0.46(+2.09%) |
Nov 09, 2005 | 21.88 | 22.15 | 21.70 | 22.01 | 1,590,144 | +0.00(+0.00%) |
Nov 08, 2005 | 22.03 | 22.23 | 21.88 | 22.01 | 1,088,498 | -0.17(-0.77%) |
Nov 07, 2005 | 22.13 | 22.22 | 21.88 | 22.18 | 1,630,901 | -0.15(-0.67%) |
Nov 04, 2005 | 22.05 | 22.40 | 21.94 | 22.33 | 1,050,328 | +0.20(+0.90%) |
Nov 03, 2005 | 22.08 | 22.28 | 21.93 | 22.13 | 1,987,646 | +0.19(+0.87%) |
Nov 02, 2005 | 22.20 | 22.35 | 21.87 | 21.94 | 2,844,912 | -0.54(-2.40%) |
Nov 01, 2005 | 22.30 | 22.75 | 22.20 | 22.48 | 1,987,545 | +0.12(+0.54%) |
Oct 31, 2005 | 21.94 | 22.45 | 21.94 | 22.36 | 2,054,877 | +0.19(+0.86%) |
Oct 28, 2005 | 21.60 | 22.40 | 21.50 | 22.17 | 2,423,333 | +0.67(+3.12%) |
Oct 27, 2005 | 21.94 | 22.10 | 21.50 | 21.50 | 2,101,095 | -0.50(-2.27%) |
Oct 26, 2005 | 21.88 | 22.02 | 21.70 | 22.00 | 1,878,525 | +0.20(+0.92%) |
Oct 25, 2005 | 21.56 | 21.85 | 21.25 | 21.80 | 1,546,360 | +0.27(+1.25%) |
Oct 24, 2005 | 21.25 | 21.61 | 21.25 | 21.53 | 1,430,422 | +0.28(+1.32%) |
Oct 21, 2005 | 21.52 | 21.59 | 21.08 | 21.25 | 1,484,000 | +0.01(+0.05%) |
Oct 20, 2005 | 21.25 | 21.50 | 21.00 | 21.24 | 1,355,798 | -0.06(-0.28%) |
Oct 19, 2005 | 21.30 | 21.42 | 21.06 | 21.30 | 1,597,968 | -0.15(-0.70%) |
Oct 18, 2005 | 21.51 | 21.59 | 21.30 | 21.45 | 1,543,216 | -0.14(-0.65%) |
Oct 17, 2005 | 21.50 | 21.64 | 21.25 | 21.59 | 1,524,527 | +0.05(+0.23%) |
Oct 14, 2005 | 20.77 | 21.61 | 20.50 | 21.54 | 2,858,736 | +0.79(+3.81%) |
Oct 13, 2005 | 20.85 | 21.05 | 20.49 | 20.75 | 2,754,198 | -0.10(-0.48%) |
Oct 12, 2005 | 21.09 | 21.25 | 20.85 | 20.85 | 2,087,443 | -0.40(-1.88%) |
Oct 11, 2005 | 21.65 | 21.74 | 21.11 | 21.25 | 2,843,351 | -0.23(-1.07%) |
Oct 10, 2005 | 21.10 | 21.78 | 20.99 | 21.48 | 4,720,423 | +0.55(+2.63%) |
Oct 07, 2005 | 21.54 | 21.63 | 20.81 | 20.93 | 4,940,407 | -0.57(-2.65%) |
Oct 06, 2005 | 22.44 | 22.75 | 21.32 | 21.50 | 11,819,316 | -2.20(-9.28%) |
Oct 05, 2005 | 24.16 | 24.16 | 23.70 | 23.70 | 1,001,153 | -0.40(-1.66%) |
Oct 04, 2005 | 24.40 | 24.50 | 24.08 | 24.10 | 1,030,034 | -0.28(-1.15%) |
Oct 03, 2005 | 24.25 | 24.50 | 24.22 | 24.38 | 1,763,042 | +0.06(+0.25%) |
Sep 30, 2005 | 23.74 | 24.32 | 23.60 | 24.32 | 3,355,782 | +0.82(+3.49%) |
Sep 29, 2005 | 23.38 | 23.50 | 23.01 | 23.50 | 1,916,717 | +0.10(+0.43%) |
Sep 28, 2005 | 23.30 | 23.58 | 23.14 | 23.40 | 1,069,560 | +0.21(+0.91%) |
Sep 27, 2005 | 23.70 | 23.70 | 22.95 | 23.19 | 2,094,376 | -0.46(-1.95%) |
Sep 26, 2005 | 23.16 | 23.72 | 23.06 | 23.65 | 1,405,660 | +0.46(+1.98%) |
Sep 23, 2005 | 23.19 | 23.21 | 22.83 | 23.19 | 943,476 | +0.06(+0.26%) |
Sep 22, 2005 | 23.13 | 23.52 | 22.83 | 23.13 | 1,687,738 | +0.07(+0.30%) |
Sep 21, 2005 | 23.32 | 23.40 | 22.89 | 23.06 | 1,831,404 | -0.42(-1.79%) |
Sep 20, 2005 | 23.35 | 23.71 | 23.22 | 23.48 | 2,074,964 | +0.09(+0.38%) |
Sep 19, 2005 | 23.50 | 23.52 | 23.22 | 23.39 | 1,544,101 | -0.04(-0.17%) |
Sep 16, 2005 | 23.15 | 23.43 | 22.93 | 23.43 | 1,893,434 | +0.18(+0.77%) |
Sep 15, 2005 | 23.54 | 23.58 | 23.24 | 23.25 | 1,606,995 | -0.27(-1.15%) |
Sep 14, 2005 | 23.87 | 24.04 | 23.43 | 23.52 | 1,411,800 | -0.46(-1.92%) |
Sep 13, 2005 | 23.50 | 24.07 | 23.33 | 23.98 | 1,579,577 | +0.40(+1.70%) |
Sep 12, 2005 | 23.41 | 24.01 | 23.28 | 23.58 | 2,574,722 | +0.15(+0.64%) |
Sep 09, 2005 | 23.10 | 23.49 | 22.85 | 23.43 | 1,377,049 | +0.28(+1.21%) |
Sep 08, 2005 | 23.15 | 23.35 | 22.93 | 23.15 | 1,274,776 | -0.12(-0.52%) |
Sep 07, 2005 | 23.00 | 23.30 | 22.84 | 23.27 | 1,430,719 | +0.38(+1.66%) |
Sep 06, 2005 | 22.30 | 22.96 | 22.12 | 22.89 | 2,003,530 | +0.55(+2.46%) |
Sep 02, 2005 | 22.42 | 22.69 | 22.20 | 22.34 | 965,202 | -0.12(-0.53%) |
Sep 01, 2005 | 22.45 | 22.51 | 22.10 | 22.46 | 1,091,354 | -0.10(-0.44%) |
Aug 31, 2005 | 22.61 | 22.77 | 22.34 | 22.56 | 1,482,664 | -0.09(-0.40%) |
Aug 30, 2005 | 22.32 | 22.72 | 22.25 | 22.65 | 1,807,997 | +0.29(+1.30%) |
Aug 29, 2005 | 21.93 | 22.49 | 21.90 | 22.36 | 1,246,909 | +0.39(+1.78%) |
Aug 26, 2005 | 22.16 | 22.19 | 21.85 | 21.97 | 732,010 | -0.13(-0.59%) |
Aug 25, 2005 | 22.04 | 22.16 | 21.80 | 22.10 | 1,148,424 | +0.11(+0.50%) |
Aug 24, 2005 | 22.24 | 22.37 | 21.91 | 21.99 | 967,927 | -0.25(-1.12%) |
Aug 23, 2005 | 22.51 | 22.60 | 22.20 | 22.24 | 978,841 | -0.32(-1.42%) |
Aug 22, 2005 | 22.56 | 22.68 | 22.44 | 22.56 | 1,246,207 | +0.01(+0.04%) |
Aug 19, 2005 | 22.73 | 22.87 | 22.47 | 22.55 | 1,696,881 | -0.20(-0.88%) |
Aug 18, 2005 | 22.24 | 22.82 | 22.24 | 22.75 | 2,126,953 | +0.38(+1.70%) |
Aug 17, 2005 | 22.17 | 22.50 | 22.01 | 22.37 | 1,276,809 | +0.07(+0.31%) |
Aug 16, 2005 | 22.41 | 22.59 | 22.20 | 22.30 | 2,455,523 | -0.15(-0.67%) |
Aug 15, 2005 | 22.21 | 22.59 | 22.15 | 22.45 | 1,770,960 | +0.21(+0.94%) |
Aug 12, 2005 | 21.86 | 22.31 | 21.77 | 22.24 | 1,919,654 | +0.30(+1.37%) |
Aug 11, 2005 | 21.77 | 22.02 | 21.77 | 21.94 | 1,827,558 | +0.12(+0.55%) |
Aug 10, 2005 | 21.90 | 22.08 | 21.75 | 21.82 | 1,552,224 | -0.15(-0.68%) |
Aug 09, 2005 | 22.04 | 22.25 | 21.81 | 21.97 | 1,207,680 | -0.01(-0.05%) |
Aug 08, 2005 | 22.01 | 22.13 | 21.85 | 21.98 | 1,367,069 | +0.00(+0.00%) |
Aug 05, 2005 | 22.02 | 22.34 | 21.95 | 21.98 | 1,465,421 | -0.02(-0.09%) |
Aug 04, 2005 | 22.14 | 22.24 | 21.91 | 22.00 | 2,445,676 | -0.09(-0.41%) |
Aug 03, 2005 | 22.32 | 22.46 | 22.01 | 22.09 | 2,177,545 | -0.41(-1.82%) |
Aug 02, 2005 | 22.37 | 22.65 | 22.33 | 22.50 | 1,276,860 | +0.04(+0.18%) |
Aug 01, 2005 | 22.53 | 22.57 | 22.25 | 22.46 | 2,033,192 | -0.07(-0.31%) |
Jul 29, 2005 | 22.91 | 23.00 | 22.50 | 22.53 | 1,701,455 | -0.24(-1.05%) |
Jul 28, 2005 | 22.70 | 22.85 | 22.24 | 22.77 | 2,393,603 | +0.07(+0.31%) |
Jul 27, 2005 | 22.77 | 22.91 | 22.51 | 22.70 | 1,899,649 | -0.06(-0.26%) |
Jul 26, 2005 | 23.03 | 23.19 | 22.76 | 22.76 | 1,634,099 | -0.19(-0.83%) |
Jul 25, 2005 | 22.93 | 23.25 | 22.69 | 22.95 | 1,482,874 | -0.07(-0.30%) |
Jul 22, 2005 | 23.34 | 23.46 | 22.83 | 23.02 | 1,354,592 | -0.21(-0.90%) |
Jul 21, 2005 | 23.47 | 23.54 | 23.05 | 23.23 | 2,060,534 | -0.16(-0.68%) |
Jul 20, 2005 | 22.80 | 23.54 | 22.75 | 23.39 | 3,556,488 | +0.35(+1.52%) |
Jul 19, 2005 | 22.78 | 23.95 | 22.76 | 23.04 | 12,807,960 | +1.42(+6.57%) |
Jul 18, 2005 | 21.38 | 21.63 | 21.26 | 21.62 | 2,361,031 | +0.22(+1.03%) |
Jul 15, 2005 | 21.67 | 21.67 | 21.16 | 21.40 | 1,566,540 | +0.07(+0.33%) |
Jul 14, 2005 | 21.50 | 21.59 | 21.19 | 21.33 | 1,123,922 | -0.06(-0.28%) |
Jul 13, 2005 | 21.45 | 21.45 | 20.85 | 21.39 | 2,007,291 | +0.04(+0.19%) |
Jul 12, 2005 | 21.50 | 21.60 | 21.03 | 21.35 | 1,936,338 | -0.29(-1.34%) |
Jul 11, 2005 | 21.00 | 21.68 | 20.96 | 21.64 | 2,168,510 | +0.76(+3.64%) |
Jul 08, 2005 | 20.68 | 21.22 | 20.57 | 20.88 | 4,000,220 | -0.12(-0.57%) |
Jul 07, 2005 | 20.84 | 21.10 | 20.75 | 21.00 | 1,811,785 | -0.02(-0.10%) |
Jul 06, 2005 | 20.58 | 21.24 | 20.55 | 21.02 | 4,018,265 | +0.71(+3.50%) |
Jul 05, 2005 | 20.24 | 20.65 | 20.00 | 20.31 | 2,420,800 | +0.06(+0.30%) |
Jul 01, 2005 | 19.97 | 20.78 | 19.96 | 20.25 | 3,075,800 | +0.42(+2.12%) |
Jun 30, 2005 | 19.72 | 20.22 | 19.57 | 19.83 | 3,441,844 | +0.16(+0.81%) |
Jun 29, 2005 | 20.00 | 20.02 | 19.62 | 19.67 | 2,399,307 | -0.26(-1.30%) |
Jun 28, 2005 | 19.84 | 20.00 | 19.80 | 19.93 | 2,599,639 | +0.04(+0.20%) |
Jun 27, 2005 | 20.06 | 20.14 | 19.82 | 19.89 | 1,951,291 | -0.18(-0.90%) |
Jun 24, 2005 | 20.50 | 20.64 | 19.97 | 20.07 | 2,948,790 | -0.51(-2.48%) |
Jun 23, 2005 | 20.90 | 21.17 | 20.47 | 20.58 | 2,913,518 | -0.32(-1.53%) |
Jun 22, 2005 | 21.15 | 21.35 | 20.77 | 20.90 | 2,210,760 | -0.24(-1.14%) |
Jun 21, 2005 | 21.10 | 21.22 | 21.02 | 21.14 | 1,294,757 | -0.05(-0.24%) |
Jun 20, 2005 | 21.26 | 21.45 | 21.11 | 21.19 | 2,366,835 | -0.32(-1.49%) |
Jun 17, 2005 | 21.90 | 22.10 | 21.51 | 21.51 | 3,797,716 | -0.23(-1.06%) |
Jun 16, 2005 | 21.46 | 21.82 | 21.39 | 21.74 | 1,707,972 | +0.34(+1.59%) |
Jun 15, 2005 | 21.30 | 21.45 | 21.03 | 21.40 | 1,529,963 | +0.21(+0.99%) |
Jun 14, 2005 | 21.62 | 21.62 | 21.12 | 21.19 | 1,326,700 | -0.30(-1.40%) |
Jun 13, 2005 | 21.20 | 21.81 | 21.10 | 21.49 | 1,895,411 | +0.25(+1.18%) |
Jun 10, 2005 | 21.95 | 21.95 | 21.07 | 21.24 | 4,153,354 | -0.76(-3.45%) |
Jun 09, 2005 | 22.06 | 22.08 | 21.66 | 22.00 | 1,867,987 | -0.06(-0.27%) |
Jun 08, 2005 | 22.20 | 22.35 | 21.90 | 22.06 | 1,305,747 | -0.13(-0.59%) |
Jun 07, 2005 | 22.47 | 22.52 | 22.04 | 22.19 | 2,425,217 | -0.12(-0.54%) |
Jun 06, 2005 | 22.36 | 22.44 | 21.96 | 22.31 | 1,595,618 | -0.11(-0.49%) |
Jun 03, 2005 | 22.69 | 22.74 | 22.32 | 22.42 | 1,367,754 | -0.35(-1.54%) |
Jun 02, 2005 | 22.61 | 22.77 | 22.42 | 22.77 | 1,396,239 | +0.00(+0.00%) |
Jun 01, 2005 | 22.77 | 22.95 | 22.43 | 22.77 | 1,764,114 | +0.05(+0.22%) |
May 31, 2005 | 22.97 | 22.97 | 22.44 | 22.72 | 2,217,951 | -0.05(-0.22%) |
May 27, 2005 | 22.87 | 22.87 | 22.58 | 22.77 | 1,284,628 | -0.02(-0.09%) |
May 26, 2005 | 22.99 | 23.05 | 22.68 | 22.79 | 2,174,733 | -0.10(-0.44%) |
May 25, 2005 | 22.87 | 22.96 | 22.73 | 22.89 | 1,350,261 | -0.06(-0.26%) |
May 24, 2005 | 22.83 | 23.00 | 22.50 | 22.95 | 1,947,300 | +0.11(+0.48%) |
May 23, 2005 | 22.98 | 23.09 | 22.74 | 22.84 | 3,004,696 | -0.02(-0.09%) |
May 20, 2005 | 22.73 | 22.92 | 22.57 | 22.86 | 1,335,665 | +0.10(+0.44%) |
May 19, 2005 | 23.00 | 23.00 | 22.60 | 22.76 | 1,963,040 | -0.19(-0.83%) |
May 18, 2005 | 22.67 | 23.01 | 22.56 | 22.95 | 2,097,400 | +0.33(+1.46%) |
May 17, 2005 | 22.27 | 22.62 | 22.12 | 22.62 | 894,771 | +0.14(+0.62%) |
May 16, 2005 | 22.41 | 22.48 | 22.15 | 22.48 | 758,490 | +0.03(+0.13%) |
May 13, 2005 | 22.00 | 22.58 | 21.97 | 22.45 | 1,707,794 | +0.41(+1.86%) |
May 12, 2005 | 22.39 | 22.48 | 21.93 | 22.04 | 2,593,361 | -0.37(-1.65%) |
May 11, 2005 | 22.15 | 22.49 | 21.98 | 22.41 | 1,467,906 | +0.24(+1.08%) |
May 10, 2005 | 22.17 | 22.29 | 22.04 | 22.17 | 1,327,016 | -0.06(-0.27%) |
May 09, 2005 | 21.95 | 22.28 | 21.91 | 22.23 | 1,573,407 | +0.23(+1.05%) |
May 06, 2005 | 22.07 | 22.17 | 21.64 | 22.00 | 2,051,052 | -0.02(-0.09%) |
May 05, 2005 | 21.95 | 22.20 | 21.83 | 22.02 | 2,206,857 | -0.01(-0.05%) |
May 04, 2005 | 21.52 | 22.13 | 21.51 | 22.03 | 2,179,692 | +0.51(+2.37%) |
May 03, 2005 | 21.19 | 21.82 | 21.11 | 21.52 | 2,457,272 | +0.32(+1.51%) |