Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.54 | 20.98 | 20.42 | 20.94 | 28,550 | +0.32(+1.54%) |
Apr 27, 2006 | 20.51 | 20.62 | 20.44 | 20.62 | 8,435 | +0.05(+0.22%) |
Apr 26, 2006 | 20.56 | 20.65 | 20.42 | 20.57 | 14,599 | -0.08(-0.37%) |
Apr 25, 2006 | 20.64 | 20.79 | 20.53 | 20.65 | 16,546 | +0.00(+0.02%) |
Apr 24, 2006 | 20.65 | 20.79 | 20.62 | 20.65 | 20,763 | -0.08(-0.39%) |
Apr 21, 2006 | 20.81 | 20.81 | 20.73 | 20.73 | 11,030 | -0.08(-0.37%) |
Apr 20, 2006 | 21.04 | 21.08 | 20.65 | 20.81 | 17,519 | -0.20(-0.95%) |
Apr 19, 2006 | 20.88 | 21.01 | 20.79 | 21.01 | 12,653 | +0.10(+0.49%) |
Apr 18, 2006 | 20.81 | 20.97 | 20.76 | 20.90 | 20,115 | +0.04(+0.18%) |
Apr 17, 2006 | 20.70 | 20.95 | 20.65 | 20.87 | 41,203 | +0.19(+0.89%) |
Apr 13, 2006 | 20.64 | 20.68 | 20.64 | 20.68 | 11,030 | +0.05(+0.22%) |
Apr 12, 2006 | 20.65 | 20.69 | 20.59 | 20.64 | 6,164 | -0.05(-0.22%) |
Apr 11, 2006 | 20.57 | 20.68 | 20.57 | 20.68 | 12,653 | +0.12(+0.57%) |
Apr 10, 2006 | 20.61 | 20.65 | 20.53 | 20.56 | 9,408 | +0.03(+0.17%) |
Apr 07, 2006 | 20.65 | 20.65 | 20.53 | 20.53 | 10,381 | -0.12(-0.58%) |
Apr 06, 2006 | 20.50 | 20.68 | 20.50 | 20.65 | 25,954 | +0.20(+0.98%) |
Apr 05, 2006 | 20.53 | 20.57 | 20.34 | 20.45 | 39,905 | -0.08(-0.38%) |
Apr 04, 2006 | 20.50 | 20.68 | 20.50 | 20.53 | 16,870 | -0.05(-0.23%) |
Apr 03, 2006 | 20.47 | 20.77 | 20.42 | 20.57 | 41,852 | +0.02(+0.12%) |
Mar 31, 2006 | 20.96 | 20.96 | 20.53 | 20.55 | 11,679 | -0.47(-2.26%) |
Mar 30, 2006 | 21.03 | 21.11 | 20.93 | 21.02 | 12,653 | +0.06(+0.31%) |
Mar 29, 2006 | 21.22 | 21.22 | 20.96 | 20.96 | 11,355 | -0.37(-1.73%) |
Mar 28, 2006 | 21.34 | 21.34 | 21.22 | 21.33 | 12,977 | +0.06(+0.29%) |
Mar 27, 2006 | 21.26 | 21.30 | 21.24 | 21.27 | 9,733 | +0.08(+0.37%) |
Mar 24, 2006 | 20.85 | 21.19 | 20.79 | 21.19 | 34,065 | +0.42(+2.01%) |
Mar 23, 2006 | 20.73 | 20.81 | 20.71 | 20.77 | 5,190 | +0.12(+0.58%) |
Mar 22, 2006 | 20.34 | 20.67 | 20.34 | 20.65 | 21,412 | +0.48(+2.37%) |
Mar 21, 2006 | 20.34 | 20.47 | 20.17 | 20.17 | 8,435 | -0.17(-0.83%) |
Mar 20, 2006 | 20.33 | 20.34 | 20.20 | 20.34 | 12,977 | +0.02(+0.08%) |
Mar 17, 2006 | 20.42 | 20.42 | 20.27 | 20.33 | 10,706 | -0.09(-0.45%) |
Mar 16, 2006 | 20.42 | 20.42 | 20.37 | 20.42 | 5,515 | +0.01(+0.06%) |
Mar 15, 2006 | 20.39 | 20.42 | 20.34 | 20.41 | 13,301 | -0.02(-0.12%) |
Mar 14, 2006 | 20.48 | 20.49 | 20.43 | 20.43 | 6,164 | +0.03(+0.14%) |
Mar 13, 2006 | 20.34 | 20.40 | 20.27 | 20.40 | 2,919 | +0.12(+0.61%) |
Mar 10, 2006 | 20.08 | 20.28 | 20.03 | 20.28 | 13,301 | +0.17(+0.84%) |
Mar 09, 2006 | 19.96 | 20.16 | 19.96 | 20.11 | 12,004 | +0.16(+0.79%) |
Mar 08, 2006 | 19.88 | 19.96 | 19.88 | 19.95 | 3,893 | +0.05(+0.26%) |
Mar 07, 2006 | 20.07 | 20.07 | 19.90 | 19.90 | 13,301 | -0.22(-1.12%) |
Mar 06, 2006 | 20.34 | 20.34 | 20.13 | 20.13 | 15,897 | -0.23(-1.14%) |
Mar 03, 2006 | 20.34 | 20.42 | 20.34 | 20.36 | 4,542 | +0.02(+0.08%) |
Mar 02, 2006 | 20.02 | 20.34 | 20.00 | 20.34 | 20,763 | +0.25(+1.23%) |
Mar 01, 2006 | 20.30 | 20.36 | 20.10 | 20.10 | 14,275 | -0.09(-0.46%) |
Feb 28, 2006 | 20.33 | 20.30 | 20.10 | 20.19 | 10,706 | -0.14(-0.68%) |
Feb 27, 2006 | 20.50 | 20.50 | 20.31 | 20.33 | 48,340 | -0.17(-0.83%) |
Feb 24, 2006 | 20.71 | 20.71 | 20.50 | 20.50 | 20,115 | -0.22(-1.06%) |
Feb 23, 2006 | 20.76 | 20.76 | 20.70 | 20.72 | 11,030 | -0.05(-0.25%) |
Feb 22, 2006 | 20.91 | 20.93 | 20.77 | 20.77 | 17,519 | -0.02(-0.10%) |
Feb 21, 2006 | 20.59 | 20.87 | 20.59 | 20.79 | 20,439 | +0.20(+0.97%) |
Feb 17, 2006 | 21.04 | 21.10 | 20.57 | 20.59 | 50,612 | -0.37(-1.76%) |
Feb 16, 2006 | 20.90 | 20.96 | 20.81 | 20.96 | 4,866 | +0.13(+0.62%) |
Feb 15, 2006 | 20.81 | 20.94 | 20.74 | 20.83 | 8,435 | +0.10(+0.49%) |
Feb 14, 2006 | 20.65 | 20.73 | 20.57 | 20.73 | 18,817 | +0.00(+0.00%) |
Feb 13, 2006 | 20.62 | 20.83 | 20.59 | 20.73 | 18,817 | +0.00(+0.01%) |
Feb 10, 2006 | 20.82 | 20.82 | 20.50 | 20.73 | 36,661 | -0.14(-0.68%) |
Feb 09, 2006 | 20.97 | 20.97 | 20.87 | 20.87 | 12,653 | -0.14(-0.65%) |
Feb 08, 2006 | 20.93 | 21.00 | 20.84 | 21.00 | 18,168 | +0.07(+0.35%) |
Feb 07, 2006 | 20.94 | 21.00 | 20.88 | 20.93 | 36,985 | -0.09(-0.44%) |
Feb 06, 2006 | 20.82 | 21.05 | 20.81 | 21.02 | 32,119 | +0.28(+1.34%) |
Feb 03, 2006 | 20.67 | 20.74 | 20.59 | 20.74 | 19,466 | -0.00(-0.01%) |
Feb 02, 2006 | 20.77 | 20.88 | 20.75 | 20.75 | 41,203 | -0.28(-1.33%) |
Feb 01, 2006 | 20.97 | 21.11 | 20.97 | 21.03 | 21,088 | +0.05(+0.25%) |
Jan 31, 2006 | 20.96 | 21.08 | 20.84 | 20.97 | 23,683 | +0.01(+0.04%) |
Jan 30, 2006 | 20.96 | 21.01 | 20.93 | 20.97 | 37,959 | +0.01(+0.03%) |
Jan 27, 2006 | 20.82 | 21.03 | 20.78 | 20.96 | 57,749 | -0.06(-0.28%) |
Jan 26, 2006 | 21.02 | 21.02 | 20.93 | 21.02 | 32,768 | +0.04(+0.19%) |
Jan 25, 2006 | 21.01 | 21.01 | 20.95 | 20.98 | 30,821 | -0.03(-0.13%) |
Jan 24, 2006 | 21.01 | 21.03 | 21.01 | 21.01 | 59,371 | +0.01(+0.04%) |
Jan 23, 2006 | 21.01 | 21.01 | 20.93 | 21.00 | 67,807 | +0.04(+0.21%) |
Jan 20, 2006 | 21.07 | 21.07 | 20.94 | 20.95 | 39,256 | -0.05(-0.23%) |
Jan 19, 2006 | 20.97 | 21.00 | 20.88 | 21.00 | 14,599 | +0.04(+0.21%) |
Jan 18, 2006 | 21.02 | 21.11 | 20.92 | 20.96 | 28,225 | -0.01(-0.04%) |
Jan 17, 2006 | 20.94 | 21.11 | 20.90 | 20.97 | 30,496 | +0.10(+0.49%) |
Jan 13, 2006 | 21.02 | 21.02 | 20.87 | 20.87 | 20,115 | -0.17(-0.80%) |
Jan 12, 2006 | 21.08 | 21.11 | 20.93 | 21.04 | 29,199 | -0.08(-0.37%) |
Jan 11, 2006 | 21.13 | 21.13 | 21.10 | 21.11 | 239,109 | -0.02(-0.07%) |
Jan 10, 2006 | 21.16 | 21.16 | 21.11 | 21.13 | 12,328 | -0.03(-0.15%) |
Jan 09, 2006 | 21.11 | 21.16 | 21.11 | 21.16 | 91,815 | +0.00(+0.00%) |
Jan 06, 2006 | 21.16 | 21.44 | 21.10 | 21.16 | 48,340 | -0.05(-0.22%) |
Jan 05, 2006 | 21.33 | 21.33 | 21.11 | 21.21 | 26,279 | -0.14(-0.65%) |
Jan 04, 2006 | 21.36 | 21.36 | 21.28 | 21.34 | 27,901 | -0.02(-0.07%) |
Jan 03, 2006 | 21.42 | 21.44 | 21.25 | 21.36 | 35,687 | -0.14(-0.65%) |
Dec 30, 2005 | 21.19 | 21.58 | 21.17 | 21.50 | 99,601 | +0.33(+1.57%) |
Dec 29, 2005 | 21.11 | 21.19 | 21.11 | 21.17 | 18,817 | +0.08(+0.40%) |
Dec 28, 2005 | 20.84 | 21.19 | 20.81 | 21.08 | 49,314 | -0.04(-0.20%) |
Dec 27, 2005 | 21.47 | 21.47 | 21.08 | 21.13 | 57,749 | -0.37(-1.74%) |
Dec 23, 2005 | 21.48 | 21.53 | 21.42 | 21.50 | 37,310 | -0.03(-0.14%) |
Dec 22, 2005 | 21.59 | 21.61 | 21.45 | 21.53 | 19,466 | -0.06(-0.29%) |
Dec 21, 2005 | 21.50 | 21.64 | 21.50 | 21.59 | 13,301 | +0.09(+0.43%) |
Dec 20, 2005 | 21.58 | 21.67 | 21.48 | 21.50 | 16,221 | -0.06(-0.29%) |
Dec 19, 2005 | 21.56 | 21.58 | 21.52 | 21.56 | 23,359 | +0.04(+0.20%) |
Dec 16, 2005 | 21.51 | 21.53 | 21.50 | 21.52 | 10,381 | -0.01(-0.06%) |
Dec 15, 2005 | 21.58 | 21.58 | 21.53 | 21.53 | 4,217 | -0.05(-0.21%) |
Dec 14, 2005 | 21.58 | 21.58 | 21.51 | 21.58 | 9,733 | +0.01(+0.06%) |
Dec 13, 2005 | 21.55 | 21.59 | 21.47 | 21.56 | 17,519 | -0.03(-0.13%) |
Dec 12, 2005 | 21.58 | 21.67 | 21.53 | 21.59 | 23,034 | +0.09(+0.43%) |
Dec 09, 2005 | 21.58 | 21.63 | 21.50 | 21.50 | 5,515 | -0.06(-0.28%) |
Dec 08, 2005 | 21.50 | 21.56 | 21.42 | 21.56 | 10,706 | -0.02(-0.07%) |
Dec 07, 2005 | 21.56 | 21.62 | 21.52 | 21.58 | 12,977 | +0.03(+0.14%) |
Dec 06, 2005 | 21.58 | 21.58 | 21.51 | 21.55 | 8,759 | -0.03(-0.14%) |
Dec 05, 2005 | 21.58 | 21.59 | 21.55 | 21.58 | 320,542 | +0.08(+0.36%) |
Dec 02, 2005 | 21.53 | 21.53 | 21.28 | 21.50 | 22,061 | -0.02(-0.10%) |
Dec 01, 2005 | 21.47 | 21.58 | 21.47 | 21.52 | 26,603 | +0.13(+0.60%) |
Nov 30, 2005 | 21.27 | 21.56 | 21.27 | 21.39 | 19,466 | +0.03(+0.15%) |
Nov 29, 2005 | 21.27 | 21.36 | 21.17 | 21.36 | 9,084 | +0.01(+0.07%) |
Nov 28, 2005 | 21.37 | 21.41 | 21.28 | 21.34 | 13,626 | -0.14(-0.65%) |
Nov 25, 2005 | 21.54 | 21.58 | 21.48 | 21.48 | 12,977 | -0.06(-0.27%) |
Nov 23, 2005 | 21.58 | 21.58 | 21.46 | 21.54 | 13,626 | -0.03(-0.16%) |
Nov 22, 2005 | 21.50 | 21.61 | 21.50 | 21.58 | 36,661 | +0.08(+0.36%) |
Nov 21, 2005 | 21.58 | 21.70 | 21.50 | 21.50 | 15,572 | +0.00(+0.00%) |
Nov 18, 2005 | 21.42 | 21.58 | 21.42 | 21.50 | 23,359 | +0.14(+0.65%) |
Nov 17, 2005 | 21.61 | 21.62 | 21.34 | 21.36 | 13,950 | -0.19(-0.86%) |
Nov 16, 2005 | 21.50 | 21.66 | 21.44 | 21.55 | 18,492 | -0.03(-0.14%) |
Nov 15, 2005 | 21.29 | 21.58 | 21.11 | 21.58 | 10,381 | +0.31(+1.45%) |
Nov 14, 2005 | 21.04 | 21.27 | 21.04 | 21.27 | 12,977 | +0.31(+1.47%) |
Nov 11, 2005 | 20.99 | 21.01 | 20.90 | 20.96 | 24,008 | +0.11(+0.52%) |
Nov 10, 2005 | 20.86 | 20.94 | 20.73 | 20.85 | 10,057 | -0.11(-0.51%) |
Nov 09, 2005 | 20.87 | 20.96 | 20.87 | 20.96 | 2,595 | +0.05(+0.22%) |
Nov 08, 2005 | 20.94 | 20.96 | 20.90 | 20.91 | 6,164 | +0.03(+0.15%) |
Nov 07, 2005 | 20.85 | 20.88 | 20.85 | 20.88 | 9,084 | +0.05(+0.22%) |
Nov 04, 2005 | 20.85 | 20.85 | 20.81 | 20.84 | 6,813 | +0.02(+0.07%) |
Nov 03, 2005 | 20.85 | 20.85 | 20.73 | 20.82 | 13,626 | -0.03(-0.15%) |
Nov 02, 2005 | 20.88 | 20.89 | 20.75 | 20.85 | 8,759 | -0.08(-0.37%) |
Nov 01, 2005 | 20.85 | 20.96 | 20.73 | 20.93 | 19,466 | +0.05(+0.24%) |
Oct 31, 2005 | 20.81 | 20.96 | 20.75 | 20.88 | 24,657 | -0.00(-0.01%) |
Oct 28, 2005 | 20.68 | 20.96 | 20.68 | 20.88 | 12,328 | +0.28(+1.35%) |
Oct 27, 2005 | 20.57 | 20.84 | 20.57 | 20.61 | 21,737 | -0.48(-2.27%) |
Oct 26, 2005 | 21.16 | 21.24 | 21.05 | 21.08 | 42,825 | -0.06(-0.29%) |
Oct 25, 2005 | 21.04 | 21.18 | 20.81 | 21.14 | 44,123 | +0.19(+0.88%) |
Oct 24, 2005 | 20.85 | 20.96 | 20.75 | 20.96 | 26,603 | +0.00(+0.00%) |
Oct 21, 2005 | 20.77 | 20.96 | 20.74 | 20.96 | 35,363 | +0.13(+0.62%) |
Oct 20, 2005 | 21.42 | 21.51 | 20.74 | 20.83 | 43,149 | -0.67(-3.11%) |
Oct 19, 2005 | 21.64 | 21.65 | 21.50 | 21.50 | 11,355 | -0.08(-0.36%) |
Oct 18, 2005 | 21.60 | 21.65 | 21.51 | 21.58 | 18,817 | -0.10(-0.45%) |
Oct 17, 2005 | 21.28 | 21.73 | 21.28 | 21.67 | 28,550 | +0.47(+2.21%) |
Oct 14, 2005 | 21.25 | 21.27 | 21.11 | 21.21 | 7,462 | +0.06(+0.29%) |
Oct 13, 2005 | 21.22 | 21.27 | 21.08 | 21.14 | 8,110 | +0.00(+0.00%) |
Oct 12, 2005 | 21.29 | 21.34 | 21.07 | 21.14 | 16,221 | -0.06(-0.31%) |
Oct 11, 2005 | 21.07 | 21.27 | 21.07 | 21.21 | 27,901 | +0.14(+0.67%) |
Oct 10, 2005 | 21.27 | 21.42 | 20.99 | 21.07 | 30,172 | -0.51(-2.36%) |
Oct 07, 2005 | 21.34 | 21.58 | 21.34 | 21.58 | 7,786 | +0.31(+1.45%) |
Oct 06, 2005 | 22.07 | 22.07 | 21.27 | 21.27 | 81,757 | -1.11(-4.96%) |
Oct 05, 2005 | 22.65 | 22.72 | 22.35 | 22.38 | 23,359 | -0.27(-1.21%) |
Oct 04, 2005 | 22.65 | 22.65 | 22.38 | 22.65 | 15,248 | -0.00(-0.01%) |
Oct 03, 2005 | 22.47 | 22.65 | 22.47 | 22.65 | 41,203 | +0.26(+1.17%) |
Sep 30, 2005 | 22.16 | 22.39 | 22.16 | 22.39 | 35,687 | +0.18(+0.80%) |
Sep 29, 2005 | 22.28 | 22.42 | 22.19 | 22.21 | 65,536 | -0.09(-0.39%) |
Sep 28, 2005 | 21.73 | 22.32 | 21.73 | 22.30 | 145,022 | +0.51(+2.33%) |
Sep 27, 2005 | 21.58 | 21.79 | 21.58 | 21.79 | 28,874 | +0.28(+1.29%) |
Sep 26, 2005 | 21.58 | 21.58 | 21.51 | 21.51 | 10,381 | -0.11(-0.50%) |
Sep 23, 2005 | 21.62 | 21.62 | 21.47 | 21.62 | 8,110 | +0.05(+0.21%) |
Sep 22, 2005 | 21.65 | 21.73 | 21.39 | 21.58 | 29,848 | -0.06(-0.28%) |
Sep 21, 2005 | 21.48 | 21.65 | 21.48 | 21.64 | 25,306 | +0.22(+1.04%) |
Sep 20, 2005 | 21.34 | 21.42 | 21.30 | 21.42 | 12,004 | +0.14(+0.67%) |
Sep 19, 2005 | 21.00 | 21.50 | 20.96 | 21.27 | 88,895 | +0.27(+1.31%) |
Sep 16, 2005 | 20.87 | 21.07 | 20.87 | 21.00 | 8,759 | +0.04(+0.19%) |
Sep 15, 2005 | 21.07 | 21.10 | 20.96 | 20.96 | 18,168 | -0.11(-0.51%) |
Sep 14, 2005 | 21.07 | 21.07 | 20.96 | 21.07 | 15,572 | +0.08(+0.37%) |
Sep 13, 2005 | 20.99 | 21.01 | 20.90 | 20.99 | 3,244 | +0.02(+0.10%) |
Sep 12, 2005 | 20.81 | 21.02 | 20.65 | 20.97 | 17,195 | -0.21(-0.98%) |
Sep 09, 2005 | 21.11 | 21.21 | 21.11 | 21.18 | 61,318 | +0.06(+0.29%) |
Sep 08, 2005 | 21.13 | 21.14 | 21.05 | 21.11 | 42,825 | -0.09(-0.42%) |
Sep 07, 2005 | 21.27 | 21.27 | 21.13 | 21.20 | 7,137 | -0.14(-0.66%) |
Sep 06, 2005 | 21.45 | 21.45 | 21.33 | 21.34 | 12,004 | -0.12(-0.57%) |
Sep 02, 2005 | 21.50 | 21.51 | 21.38 | 21.47 | 4,217 | -0.03(-0.14%) |
Sep 01, 2005 | 21.47 | 21.58 | 21.39 | 21.50 | 11,679 | -0.05(-0.21%) |
Aug 31, 2005 | 21.39 | 21.62 | 21.39 | 21.55 | 30,496 | +0.15(+0.72%) |
Aug 30, 2005 | 21.04 | 21.42 | 21.04 | 21.39 | 65,860 | +0.35(+1.69%) |
Aug 29, 2005 | 20.90 | 21.04 | 20.81 | 21.04 | 14,275 | +0.09(+0.44%) |
Aug 26, 2005 | 20.93 | 20.99 | 20.88 | 20.94 | 84,353 | -0.02(-0.07%) |
Aug 25, 2005 | 20.94 | 20.96 | 20.88 | 20.96 | 6,813 | +0.03(+0.13%) |
Aug 24, 2005 | 20.82 | 20.96 | 20.82 | 20.93 | 12,653 | +0.16(+0.76%) |
Aug 23, 2005 | 20.96 | 20.96 | 20.77 | 20.77 | 21,737 | -0.18(-0.88%) |
Aug 22, 2005 | 20.73 | 20.96 | 20.70 | 20.96 | 45,096 | +0.31(+1.49%) |
Aug 19, 2005 | 20.59 | 20.81 | 20.59 | 20.65 | 22,061 | -0.02(-0.07%) |
Aug 18, 2005 | 20.74 | 20.82 | 20.65 | 20.67 | 16,221 | -0.15(-0.74%) |
Aug 17, 2005 | 20.99 | 21.02 | 20.82 | 20.82 | 15,897 | -0.11(-0.52%) |
Aug 16, 2005 | 21.08 | 21.11 | 20.88 | 20.93 | 9,733 | -0.16(-0.76%) |
Aug 15, 2005 | 21.11 | 21.11 | 21.01 | 21.09 | 10,381 | -0.02(-0.12%) |
Aug 12, 2005 | 20.97 | 21.11 | 20.97 | 21.11 | 26,928 | +0.15(+0.74%) |
Aug 11, 2005 | 20.85 | 20.96 | 20.85 | 20.96 | 26,279 | +0.03(+0.13%) |
Aug 10, 2005 | 20.96 | 21.11 | 20.93 | 20.93 | 17,195 | +0.10(+0.46%) |
Aug 09, 2005 | 20.84 | 20.96 | 20.84 | 20.84 | 4,542 | +0.00(+0.00%) |
Aug 08, 2005 | 20.76 | 20.96 | 20.76 | 20.84 | 28,225 | +0.18(+0.88%) |
Aug 05, 2005 | 20.65 | 20.84 | 20.65 | 20.65 | 5,839 | +0.00(+0.02%) |
Aug 04, 2005 | 20.70 | 20.81 | 20.65 | 20.65 | 15,897 | -0.12(-0.59%) |
Aug 03, 2005 | 20.65 | 20.80 | 20.57 | 20.77 | 23,359 | +0.28(+1.35%) |
Aug 02, 2005 | 20.42 | 20.50 | 20.34 | 20.50 | 4,217 | +0.00(+0.00%) |
Aug 01, 2005 | 20.50 | 20.65 | 20.50 | 20.50 | 13,950 | -0.15(-0.75%) |
Jul 29, 2005 | 20.51 | 20.65 | 20.50 | 20.65 | 4,542 | +0.14(+0.68%) |
Jul 28, 2005 | 20.33 | 20.51 | 20.32 | 20.51 | 7,786 | +0.09(+0.45%) |
Jul 27, 2005 | 20.34 | 20.42 | 20.34 | 20.42 | 648 | -0.05(-0.24%) |
Jul 26, 2005 | 20.45 | 20.65 | 20.45 | 20.47 | 8,759 | +0.13(+0.62%) |
Jul 25, 2005 | 20.36 | 20.40 | 20.31 | 20.34 | 5,190 | +0.00(+0.00%) |
Jul 22, 2005 | 20.11 | 20.34 | 20.08 | 20.34 | 13,301 | +0.15(+0.76%) |
Jul 21, 2005 | 20.03 | 20.27 | 19.91 | 20.19 | 17,519 | +0.15(+0.77%) |
Jul 20, 2005 | 19.80 | 20.03 | 19.80 | 20.03 | 12,653 | +0.15(+0.78%) |
Jul 19, 2005 | 20.11 | 20.19 | 19.85 | 19.88 | 6,813 | -0.15(-0.77%) |
Jul 18, 2005 | 20.11 | 20.14 | 19.87 | 20.03 | 13,626 | -0.15(-0.76%) |
Jul 15, 2005 | 20.14 | 20.27 | 20.14 | 20.19 | 20,115 | -0.03(-0.14%) |
Jul 14, 2005 | 20.11 | 20.25 | 20.03 | 20.22 | 12,977 | +0.03(+0.14%) |
Jul 13, 2005 | 19.90 | 20.19 | 19.88 | 20.19 | 18,817 | +0.23(+1.16%) |
Jul 12, 2005 | 19.79 | 20.08 | 19.73 | 19.96 | 19,790 | +0.17(+0.86%) |
Jul 11, 2005 | 19.96 | 20.02 | 19.79 | 19.79 | 23,034 | -0.25(-1.23%) |
Jul 08, 2005 | 20.03 | 20.19 | 20.03 | 20.03 | 7,462 | -0.08(-0.38%) |
Jul 07, 2005 | 20.08 | 20.24 | 20.07 | 20.11 | 4,866 | -0.03(-0.15%) |
Jul 06, 2005 | 20.20 | 20.23 | 20.08 | 20.14 | 4,217 | -0.05(-0.24%) |
Jul 05, 2005 | 20.11 | 20.20 | 20.11 | 20.19 | 7,137 | +0.11(+0.55%) |
Jul 01, 2005 | 20.03 | 20.08 | 20.03 | 20.08 | 10,381 | +0.15(+0.77%) |
Jun 30, 2005 | 20.03 | 20.03 | 19.88 | 19.93 | 13,301 | +0.03(+0.17%) |
Jun 29, 2005 | 19.80 | 19.89 | 19.76 | 19.89 | 9,733 | +0.20(+1.02%) |
Jun 28, 2005 | 19.80 | 19.84 | 19.69 | 19.69 | 10,057 | -0.42(-2.08%) |
Jun 27, 2005 | 20.08 | 20.11 | 19.97 | 20.11 | 15,248 | +0.03(+0.15%) |
Jun 24, 2005 | 20.03 | 20.08 | 19.94 | 20.08 | 12,977 | +0.10(+0.48%) |
Jun 23, 2005 | 19.96 | 19.99 | 19.80 | 19.99 | 12,004 | +0.02(+0.12%) |
Jun 22, 2005 | 19.96 | 20.03 | 19.88 | 19.96 | 8,110 | +0.08(+0.40%) |
Jun 21, 2005 | 20.03 | 20.03 | 19.88 | 19.88 | 5,839 | -0.17(-0.83%) |
Jun 20, 2005 | 19.82 | 20.10 | 19.82 | 20.05 | 51,585 | +0.17(+0.84%) |
Jun 17, 2005 | 19.77 | 20.03 | 19.77 | 19.88 | 23,359 | +0.11(+0.55%) |
Jun 16, 2005 | 19.88 | 19.96 | 19.77 | 19.77 | 8,435 | -0.11(-0.54%) |
Jun 15, 2005 | 19.74 | 19.88 | 19.74 | 19.88 | 22,061 | +0.06(+0.31%) |
Jun 14, 2005 | 19.96 | 19.96 | 19.81 | 19.82 | 12,328 | -0.06(-0.31%) |
Jun 13, 2005 | 19.80 | 20.03 | 19.73 | 19.88 | 10,057 | +0.15(+0.78%) |
Jun 10, 2005 | 19.43 | 19.73 | 19.42 | 19.73 | 8,110 | +0.23(+1.19%) |
Jun 09, 2005 | 19.53 | 19.56 | 19.43 | 19.50 | 14,275 | -0.17(-0.85%) |
Jun 08, 2005 | 19.45 | 19.66 | 19.37 | 19.66 | 37,959 | +0.18(+0.95%) |
Jun 07, 2005 | 19.60 | 19.80 | 19.42 | 19.48 | 47,367 | -0.56(-2.78%) |
Jun 06, 2005 | 19.99 | 20.03 | 19.91 | 20.03 | 36,661 | -0.20(-0.99%) |
Jun 03, 2005 | 20.34 | 20.61 | 20.24 | 20.24 | 4,866 | -0.10(-0.50%) |
Jun 02, 2005 | 20.33 | 20.34 | 20.33 | 20.34 | 2,919 | +0.06(+0.32%) |
Jun 01, 2005 | 20.34 | 20.40 | 20.27 | 20.27 | 3,568 | -0.09(-0.42%) |
May 31, 2005 | 20.34 | 20.50 | 20.34 | 20.36 | 4,217 | +0.03(+0.15%) |
May 27, 2005 | 20.33 | 20.34 | 20.33 | 20.33 | 5,515 | -0.01(-0.06%) |
May 26, 2005 | 20.37 | 20.50 | 20.34 | 20.34 | 2,595 | -0.16(-0.77%) |
May 25, 2005 | 20.22 | 20.50 | 20.16 | 20.50 | 25,306 | +0.35(+1.76%) |
May 24, 2005 | 20.14 | 20.19 | 20.14 | 20.14 | 6,488 | -0.02(-0.08%) |
May 23, 2005 | 20.27 | 20.28 | 20.07 | 20.16 | 20,763 | -0.34(-1.65%) |
May 20, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 1,297 | +0.15(+0.73%) |
May 19, 2005 | 20.53 | 20.53 | 20.35 | 20.35 | 1,622 | -0.07(-0.35%) |
May 18, 2005 | 20.34 | 20.57 | 20.34 | 20.42 | 4,866 | +0.00(+0.00%) |
May 17, 2005 | 20.24 | 20.42 | 20.10 | 20.42 | 5,190 | +0.11(+0.53%) |
May 16, 2005 | 20.16 | 20.34 | 19.88 | 20.31 | 15,248 | +0.13(+0.63%) |
May 13, 2005 | 20.57 | 20.57 | 20.19 | 20.19 | 11,030 | -0.47(-2.25%) |
May 12, 2005 | 20.36 | 20.65 | 20.34 | 20.65 | 10,057 | +0.22(+1.06%) |
May 11, 2005 | 20.67 | 20.67 | 20.44 | 20.44 | 7,137 | -0.22(-1.04%) |
May 10, 2005 | 20.68 | 20.81 | 20.65 | 20.65 | 5,515 | -0.02(-0.09%) |
May 09, 2005 | 20.76 | 20.76 | 20.67 | 20.67 | 3,244 | -0.16(-0.76%) |
May 06, 2005 | 20.56 | 20.83 | 20.56 | 20.83 | 10,381 | +0.24(+1.16%) |
May 05, 2005 | 20.48 | 20.59 | 20.47 | 20.59 | 4,217 | +0.12(+0.60%) |
May 04, 2005 | 20.53 | 20.54 | 20.47 | 20.47 | 2,271 | -0.14(-0.67%) |
May 03, 2005 | 20.77 | 20.85 | 20.61 | 20.61 | 11,355 | -0.25(-1.18%) |