Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.34 | 22.65 | 22.34 | 22.54 | 4,337,239 | +0.09(+0.42%) |
Jul 28, 2006 | 22.16 | 22.46 | 22.04 | 22.44 | 7,304,694 | +0.40(+1.82%) |
Jul 27, 2006 | 22.59 | 22.64 | 22.01 | 22.04 | 4,274,440 | -0.50(-2.20%) |
Jul 26, 2006 | 22.60 | 22.61 | 22.38 | 22.54 | 7,155,512 | -0.05(-0.23%) |
Jul 25, 2006 | 22.43 | 22.67 | 22.16 | 22.59 | 5,638,877 | +0.34(+1.54%) |
Jul 24, 2006 | 22.06 | 22.31 | 21.82 | 22.24 | 9,339,489 | +0.33(+1.50%) |
Jul 21, 2006 | 22.30 | 22.30 | 21.86 | 21.92 | 6,303,887 | -0.29(-1.31%) |
Jul 20, 2006 | 23.08 | 23.10 | 22.21 | 22.21 | 6,426,468 | -0.63(-2.78%) |
Jul 19, 2006 | 22.38 | 22.97 | 22.35 | 22.84 | 7,585,780 | +0.60(+2.69%) |
Jul 18, 2006 | 22.25 | 22.37 | 21.97 | 22.24 | 5,045,989 | +0.09(+0.43%) |
Jul 17, 2006 | 22.30 | 22.41 | 22.10 | 22.15 | 4,789,309 | -0.30(-1.33%) |
Jul 14, 2006 | 22.37 | 22.51 | 22.11 | 22.45 | 4,516,038 | +0.04(+0.16%) |
Jul 13, 2006 | 22.96 | 22.96 | 22.38 | 22.41 | 8,522,280 | -0.65(-2.81%) |
Jul 12, 2006 | 23.32 | 23.37 | 22.99 | 23.06 | 3,805,642 | -0.17(-0.72%) |
Jul 11, 2006 | 23.09 | 23.27 | 22.96 | 23.23 | 2,929,062 | -0.03(-0.13%) |
Jul 10, 2006 | 23.27 | 23.39 | 23.11 | 23.26 | 2,449,843 | +0.06(+0.25%) |
Jul 07, 2006 | 23.27 | 23.44 | 23.09 | 23.20 | 3,522,498 | -0.18(-0.78%) |
Jul 06, 2006 | 23.40 | 23.58 | 23.32 | 23.38 | 5,266,608 | -0.02(-0.09%) |
Jul 05, 2006 | 23.56 | 23.56 | 23.27 | 23.40 | 7,837,525 | -0.28(-1.20%) |
Jul 03, 2006 | 23.51 | 23.72 | 23.48 | 23.69 | 3,066,178 | +0.28(+1.18%) |
Jun 30, 2006 | 23.41 | 23.49 | 23.29 | 23.41 | 2,879,015 | +0.11(+0.47%) |
Jun 29, 2006 | 22.56 | 23.30 | 22.56 | 23.30 | 8,463,183 | +0.90(+4.00%) |
Jun 28, 2006 | 22.40 | 22.45 | 22.22 | 22.40 | 2,528,685 | +0.06(+0.26%) |
Jun 27, 2006 | 22.62 | 22.70 | 22.31 | 22.35 | 5,889,661 | -0.28(-1.26%) |
Jun 26, 2006 | 22.57 | 22.65 | 22.47 | 22.63 | 4,223,159 | +0.07(+0.29%) |
Jun 23, 2006 | 22.31 | 22.72 | 22.30 | 22.56 | 3,534,290 | +0.19(+0.85%) |
Jun 22, 2006 | 22.49 | 22.54 | 22.25 | 22.38 | 4,188,743 | -0.12(-0.52%) |
Jun 21, 2006 | 22.00 | 22.64 | 21.98 | 22.49 | 17,914,284 | +0.53(+2.42%) |
Jun 20, 2006 | 22.03 | 22.17 | 21.84 | 21.96 | 4,815,087 | +0.09(+0.43%) |
Jun 19, 2006 | 22.21 | 22.37 | 21.76 | 21.86 | 16,518,859 | -0.44(-1.99%) |
Jun 16, 2006 | 22.48 | 22.48 | 22.18 | 22.31 | 6,600,194 | -0.28(-1.26%) |
Jun 15, 2006 | 22.11 | 22.67 | 22.11 | 22.59 | 9,791,284 | +0.73(+3.34%) |
Jun 14, 2006 | 21.68 | 21.93 | 21.46 | 21.86 | 7,042,529 | +0.28(+1.32%) |
Jun 13, 2006 | 21.81 | 22.05 | 21.43 | 21.58 | 12,579,392 | -0.37(-1.69%) |
Jun 12, 2006 | 22.46 | 22.54 | 21.94 | 21.95 | 6,064,209 | -0.35(-1.57%) |
Jun 09, 2006 | 22.46 | 22.75 | 22.25 | 22.30 | 5,604,324 | -0.12(-0.52%) |
Jun 08, 2006 | 22.55 | 22.57 | 21.65 | 22.42 | 18,662,524 | -0.07(-0.32%) |
Jun 07, 2006 | 23.08 | 23.08 | 22.49 | 22.49 | 7,629,383 | -0.53(-2.28%) |
Jun 06, 2006 | 23.16 | 23.16 | 22.81 | 23.02 | 7,334,036 | -0.20(-0.85%) |
Jun 05, 2006 | 23.76 | 23.90 | 23.21 | 23.21 | 4,990,732 | -0.71(-2.99%) |
Jun 02, 2006 | 23.96 | 23.97 | 23.75 | 23.93 | 5,084,107 | +0.23(+0.95%) |
Jun 01, 2006 | 23.30 | 23.75 | 23.20 | 23.70 | 5,622,834 | +0.26(+1.09%) |
May 31, 2006 | 23.33 | 23.63 | 23.29 | 23.45 | 5,320,632 | +0.26(+1.13%) |
May 30, 2006 | 23.73 | 23.73 | 23.18 | 23.18 | 4,098,109 | -0.56(-2.36%) |
May 26, 2006 | 23.64 | 23.78 | 23.43 | 23.75 | 6,133,178 | +0.39(+1.69%) |
May 25, 2006 | 23.18 | 23.44 | 23.10 | 23.35 | 5,914,890 | +0.39(+1.72%) |
May 24, 2006 | 22.90 | 23.24 | 22.57 | 22.96 | 6,334,738 | -0.10(-0.44%) |
May 23, 2006 | 23.34 | 23.56 | 23.06 | 23.06 | 8,631,835 | +0.05(+0.22%) |
May 22, 2006 | 22.97 | 23.27 | 22.64 | 23.01 | 12,357,128 | -0.51(-2.17%) |
May 19, 2006 | 23.27 | 23.62 | 23.14 | 23.52 | 11,637,682 | +0.09(+0.40%) |
May 18, 2006 | 23.83 | 23.88 | 23.40 | 23.43 | 4,741,318 | -0.25(-1.05%) |
May 17, 2006 | 24.17 | 24.32 | 23.56 | 23.67 | 8,641,982 | -0.66(-2.70%) |
May 16, 2006 | 24.57 | 24.57 | 23.97 | 24.33 | 7,335,956 | +0.01(+0.03%) |
May 15, 2006 | 24.24 | 24.51 | 24.02 | 24.32 | 10,794,010 | -0.32(-1.30%) |
May 12, 2006 | 25.07 | 25.12 | 24.60 | 24.64 | 13,483,258 | -0.54(-2.14%) |
May 11, 2006 | 25.77 | 25.78 | 25.12 | 25.18 | 6,658,605 | -0.35(-1.37%) |
May 10, 2006 | 25.53 | 25.55 | 25.31 | 25.53 | 6,450,875 | +0.01(+0.03%) |
May 09, 2006 | 25.46 | 25.56 | 25.31 | 25.53 | 3,620,261 | +0.17(+0.66%) |
May 08, 2006 | 25.31 | 25.44 | 25.30 | 25.36 | 2,974,173 | +0.09(+0.38%) |
May 05, 2006 | 25.23 | 25.29 | 25.10 | 25.26 | 3,817,708 | +0.18(+0.70%) |
May 04, 2006 | 25.03 | 25.20 | 24.84 | 25.09 | 2,777,549 | +0.25(+1.00%) |
May 03, 2006 | 24.86 | 24.88 | 24.67 | 24.84 | 3,961,679 | +0.01(+0.03%) |
May 02, 2006 | 24.61 | 24.85 | 24.61 | 24.83 | 4,596,387 | +0.24(+0.98%) |
May 01, 2006 | 24.54 | 24.82 | 24.49 | 24.59 | 2,905,615 | +0.16(+0.66%) |
Apr 28, 2006 | 24.50 | 24.53 | 24.34 | 24.43 | 8,967,220 | +0.11(+0.45%) |
Apr 27, 2006 | 24.36 | 24.75 | 24.25 | 24.32 | 11,494,397 | -0.50(-2.00%) |
Apr 26, 2006 | 24.81 | 25.02 | 24.74 | 24.82 | 3,035,189 | -0.01(-0.03%) |
Apr 25, 2006 | 25.16 | 25.18 | 24.72 | 24.83 | 4,660,009 | -0.18(-0.70%) |
Apr 24, 2006 | 24.98 | 25.03 | 24.80 | 25.00 | 2,316,841 | -0.09(-0.35%) |
Apr 21, 2006 | 24.84 | 25.17 | 24.84 | 25.09 | 3,191,913 | +0.25(+1.00%) |
Apr 20, 2006 | 25.09 | 25.10 | 24.67 | 24.84 | 6,213,391 | -0.23(-0.93%) |
Apr 19, 2006 | 24.91 | 25.10 | 24.69 | 25.07 | 2,229,087 | +0.17(+0.67%) |
Apr 18, 2006 | 24.29 | 24.93 | 24.29 | 24.91 | 5,636,272 | +0.66(+2.74%) |
Apr 17, 2006 | 24.14 | 24.30 | 24.12 | 24.24 | 3,036,972 | +0.21(+0.88%) |
Apr 13, 2006 | 23.91 | 24.27 | 23.75 | 24.03 | 5,546,598 | +0.12(+0.52%) |
Apr 12, 2006 | 23.89 | 23.96 | 23.78 | 23.91 | 1,822,814 | +0.16(+0.68%) |
Apr 11, 2006 | 24.26 | 24.35 | 23.75 | 23.75 | 3,082,083 | -0.17(-0.73%) |
Apr 10, 2006 | 24.07 | 24.13 | 23.88 | 23.92 | 3,637,949 | -0.01(-0.03%) |
Apr 07, 2006 | 24.29 | 24.38 | 23.93 | 23.93 | 4,351,362 | -0.37(-1.53%) |
Apr 06, 2006 | 24.30 | 24.37 | 24.10 | 24.30 | 3,569,529 | +0.05(+0.21%) |
Apr 05, 2006 | 24.07 | 24.25 | 23.84 | 24.25 | 5,002,661 | +0.33(+1.37%) |
Apr 04, 2006 | 23.87 | 23.98 | 23.79 | 23.92 | 5,058,330 | +0.04(+0.15%) |
Apr 03, 2006 | 23.86 | 24.15 | 23.75 | 23.89 | 3,326,149 | +0.29(+1.24%) |
Mar 31, 2006 | 23.69 | 23.72 | 23.53 | 23.59 | 3,764,781 | -0.23(-0.95%) |
Mar 30, 2006 | 23.85 | 24.08 | 23.71 | 23.82 | 4,046,280 | +0.09(+0.37%) |
Mar 29, 2006 | 23.39 | 23.77 | 23.39 | 23.73 | 4,083,575 | +0.39(+1.69%) |
Mar 28, 2006 | 23.48 | 23.72 | 23.33 | 23.34 | 4,206,842 | -0.20(-0.84%) |
Mar 27, 2006 | 23.37 | 23.56 | 23.37 | 23.53 | 3,431,453 | +0.16(+0.69%) |
Mar 24, 2006 | 23.38 | 23.48 | 23.27 | 23.37 | 2,120,629 | -0.01(-0.06%) |
Mar 23, 2006 | 23.33 | 23.45 | 23.18 | 23.39 | 4,397,707 | +0.07(+0.28%) |
Mar 22, 2006 | 23.10 | 23.36 | 23.09 | 23.32 | 5,468,853 | +0.24(+1.04%) |
Mar 21, 2006 | 23.41 | 23.53 | 23.08 | 23.08 | 7,159,625 | -0.34(-1.46%) |
Mar 20, 2006 | 23.53 | 23.60 | 23.32 | 23.43 | 3,510,980 | -0.05(-0.22%) |
Mar 17, 2006 | 23.63 | 23.63 | 23.48 | 23.48 | 2,527,313 | -0.15(-0.62%) |
Mar 16, 2006 | 23.64 | 23.78 | 23.56 | 23.62 | 4,108,667 | +0.04(+0.15%) |
Mar 15, 2006 | 23.45 | 23.60 | 23.17 | 23.59 | 14,180,216 | +0.28(+1.19%) |
Mar 14, 2006 | 22.89 | 23.31 | 22.86 | 23.31 | 7,144,817 | +0.42(+1.85%) |
Mar 13, 2006 | 22.87 | 22.98 | 22.81 | 22.89 | 2,036,988 | +0.05(+0.22%) |
Mar 10, 2006 | 22.49 | 22.90 | 22.45 | 22.83 | 5,777,912 | +0.40(+1.79%) |
Mar 09, 2006 | 22.57 | 22.80 | 22.42 | 22.43 | 3,933,022 | -0.04(-0.19%) |
Mar 08, 2006 | 22.65 | 22.65 | 22.24 | 22.48 | 8,755,925 | -0.14(-0.61%) |
Mar 07, 2006 | 22.86 | 22.86 | 22.53 | 22.62 | 8,561,495 | -0.24(-1.05%) |
Mar 06, 2006 | 23.18 | 23.18 | 22.75 | 22.86 | 3,100,456 | -0.29(-1.26%) |
Mar 03, 2006 | 23.03 | 23.26 | 23.01 | 23.15 | 2,125,976 | +0.01(+0.03%) |
Mar 02, 2006 | 22.94 | 23.17 | 22.81 | 23.14 | 3,961,953 | +0.14(+0.60%) |
Mar 01, 2006 | 22.63 | 23.04 | 22.63 | 23.00 | 1,459,869 | +0.35(+1.55%) |
Feb 28, 2006 | 22.94 | 22.94 | 22.65 | 22.65 | 7,580,707 | -0.29(-1.27%) |
Feb 27, 2006 | 23.05 | 23.18 | 22.94 | 22.94 | 2,702,958 | -0.19(-0.82%) |
Feb 24, 2006 | 23.16 | 23.21 | 23.00 | 23.13 | 2,671,696 | +0.07(+0.28%) |
Feb 23, 2006 | 23.19 | 23.29 | 23.02 | 23.07 | 3,409,241 | -0.12(-0.50%) |
Feb 22, 2006 | 23.17 | 23.32 | 23.10 | 23.18 | 2,677,729 | +0.09(+0.41%) |
Feb 21, 2006 | 23.23 | 23.27 | 23.00 | 23.09 | 2,990,353 | +0.01(+0.03%) |
Feb 17, 2006 | 23.15 | 23.18 | 23.02 | 23.08 | 2,470,136 | -0.02(-0.09%) |
Feb 16, 2006 | 22.91 | 23.10 | 22.75 | 23.10 | 3,626,295 | +0.30(+1.31%) |
Feb 15, 2006 | 22.94 | 23.29 | 22.61 | 22.81 | 3,666,195 | -0.10(-0.45%) |
Feb 14, 2006 | 22.34 | 22.94 | 22.34 | 22.91 | 4,603,517 | +0.60(+2.68%) |
Feb 13, 2006 | 22.43 | 22.60 | 22.27 | 22.31 | 6,049,401 | -0.23(-1.00%) |
Feb 10, 2006 | 22.55 | 22.65 | 22.21 | 22.54 | 3,991,159 | -0.04(-0.19%) |
Feb 09, 2006 | 22.59 | 22.89 | 22.53 | 22.58 | 2,905,341 | +0.07(+0.32%) |
Feb 08, 2006 | 22.46 | 22.55 | 22.30 | 22.51 | 3,314,631 | +0.04(+0.16%) |
Feb 07, 2006 | 22.94 | 23.02 | 22.24 | 22.47 | 8,368,025 | -0.61(-2.62%) |
Feb 06, 2006 | 22.83 | 23.10 | 22.81 | 23.08 | 3,981,424 | +0.41(+1.80%) |
Feb 03, 2006 | 22.84 | 22.89 | 22.63 | 22.67 | 3,833,888 | -0.20(-0.89%) |
Feb 02, 2006 | 23.19 | 23.34 | 22.85 | 22.87 | 4,925,876 | -0.34(-1.48%) |
Feb 01, 2006 | 23.23 | 23.26 | 23.05 | 23.21 | 2,202,075 | +0.07(+0.28%) |
Jan 31, 2006 | 23.14 | 23.29 | 23.01 | 23.15 | 3,084,140 | +0.04(+0.16%) |
Jan 30, 2006 | 23.02 | 23.16 | 23.00 | 23.11 | 6,767,886 | +0.07(+0.28%) |
Jan 27, 2006 | 22.97 | 23.09 | 22.85 | 23.05 | 2,852,140 | +0.16(+0.70%) |
Jan 26, 2006 | 23.05 | 23.05 | 22.65 | 22.89 | 3,214,811 | +0.27(+1.19%) |
Jan 25, 2006 | 22.72 | 22.80 | 22.54 | 22.62 | 2,566,254 | +0.11(+0.49%) |
Jan 24, 2006 | 22.25 | 22.54 | 22.25 | 22.51 | 4,905,309 | +0.25(+1.11%) |
Jan 23, 2006 | 21.95 | 22.32 | 21.95 | 22.26 | 2,370,727 | +0.30(+1.36%) |
Jan 20, 2006 | 22.32 | 22.43 | 21.95 | 21.96 | 4,590,491 | -0.38(-1.70%) |
Jan 19, 2006 | 22.21 | 22.45 | 22.18 | 22.34 | 3,959,897 | +0.23(+1.06%) |
Jan 18, 2006 | 22.24 | 22.29 | 22.03 | 22.11 | 2,478,500 | -0.22(-0.98%) |
Jan 17, 2006 | 22.17 | 22.40 | 22.14 | 22.32 | 1,691,046 | +0.02(+0.10%) |
Jan 13, 2006 | 22.09 | 22.40 | 22.03 | 22.30 | 1,746,715 | +0.05(+0.23%) |
Jan 12, 2006 | 22.56 | 22.56 | 22.25 | 22.25 | 2,792,769 | -0.31(-1.39%) |
Jan 11, 2006 | 22.61 | 22.73 | 22.55 | 22.56 | 3,825,386 | -0.17(-0.77%) |
Jan 10, 2006 | 22.73 | 22.79 | 22.37 | 22.74 | 3,960,445 | -0.15(-0.64%) |
Jan 09, 2006 | 22.91 | 22.97 | 22.83 | 22.89 | 1,211,827 | -0.01(-0.03%) |
Jan 06, 2006 | 22.81 | 22.98 | 22.75 | 22.89 | 1,145,326 | +0.24(+1.06%) |
Jan 05, 2006 | 22.70 | 22.70 | 22.52 | 22.65 | 2,311,082 | -0.04(-0.16%) |
Jan 04, 2006 | 22.47 | 22.69 | 22.47 | 22.69 | 4,260,865 | +0.14(+0.61%) |
Jan 03, 2006 | 22.06 | 22.62 | 21.96 | 22.55 | 7,684,778 | +0.47(+2.11%) |
Dec 30, 2005 | 22.19 | 22.19 | 22.06 | 22.08 | 984,763 | -0.19(-0.85%) |
Dec 29, 2005 | 22.26 | 22.40 | 22.21 | 22.27 | 1,265,576 | -0.04(-0.16%) |
Dec 28, 2005 | 22.16 | 22.32 | 22.16 | 22.31 | 1,119,685 | +0.19(+0.86%) |
Dec 27, 2005 | 22.36 | 22.43 | 22.09 | 22.12 | 3,843,623 | -0.14(-0.62%) |
Dec 23, 2005 | 22.19 | 22.28 | 22.16 | 22.26 | 2,286,950 | +0.07(+0.30%) |
Dec 22, 2005 | 22.03 | 22.20 | 22.01 | 22.19 | 2,109,248 | +0.23(+1.03%) |
Dec 21, 2005 | 21.66 | 21.97 | 21.66 | 21.97 | 2,046,860 | +0.42(+1.93%) |
Dec 20, 2005 | 21.61 | 21.78 | 21.54 | 21.55 | 1,780,719 | -0.08(-0.37%) |
Dec 19, 2005 | 21.73 | 21.86 | 21.62 | 21.63 | 1,462,063 | -0.10(-0.47%) |
Dec 16, 2005 | 21.81 | 21.95 | 21.71 | 21.73 | 2,761,507 | -0.26(-1.16%) |
Dec 15, 2005 | 22.17 | 22.21 | 21.97 | 21.99 | 1,737,116 | -0.12(-0.53%) |
Dec 14, 2005 | 22.18 | 22.24 | 22.08 | 22.11 | 1,883,419 | -0.12(-0.56%) |
Dec 13, 2005 | 22.00 | 22.30 | 21.96 | 22.23 | 1,942,790 | +0.20(+0.89%) |
Dec 12, 2005 | 22.05 | 22.17 | 21.94 | 22.03 | 2,817,587 | +0.00(+0.00%) |
Dec 09, 2005 | 22.17 | 22.17 | 21.98 | 22.03 | 1,593,145 | -0.06(-0.26%) |
Dec 08, 2005 | 22.06 | 22.26 | 22.00 | 22.09 | 2,212,907 | -0.04(-0.16%) |
Dec 07, 2005 | 22.24 | 22.30 | 22.04 | 22.13 | 3,322,172 | -0.06(-0.26%) |
Dec 06, 2005 | 22.12 | 22.32 | 22.05 | 22.19 | 2,778,509 | +0.16(+0.73%) |
Dec 05, 2005 | 22.02 | 22.03 | 21.89 | 22.03 | 5,933,538 | +0.06(+0.27%) |
Dec 02, 2005 | 22.03 | 22.05 | 21.93 | 21.97 | 1,209,084 | -0.09(-0.43%) |
Dec 01, 2005 | 21.70 | 22.06 | 21.70 | 22.06 | 3,883,249 | +0.42(+1.95%) |
Nov 30, 2005 | 21.84 | 21.87 | 21.60 | 21.64 | 2,147,778 | -0.16(-0.74%) |
Nov 29, 2005 | 21.65 | 21.90 | 21.61 | 21.80 | 3,162,844 | +0.20(+0.91%) |
Nov 28, 2005 | 21.72 | 21.72 | 21.58 | 21.60 | 2,697,611 | -0.06(-0.27%) |
Nov 25, 2005 | 21.50 | 21.67 | 21.50 | 21.66 | 266,004 | +0.12(+0.58%) |
Nov 23, 2005 | 21.51 | 21.64 | 21.49 | 21.54 | 1,350,862 | -0.04(-0.17%) |
Nov 22, 2005 | 21.38 | 21.62 | 21.38 | 21.57 | 2,828,419 | +0.07(+0.31%) |
Nov 21, 2005 | 21.43 | 21.55 | 20.76 | 21.51 | 3,394,295 | +0.14(+0.65%) |
Nov 18, 2005 | 21.35 | 21.49 | 21.26 | 21.37 | 2,992,547 | +0.06(+0.27%) |
Nov 17, 2005 | 21.10 | 21.34 | 21.09 | 21.31 | 2,682,528 | +0.26(+1.25%) |
Nov 16, 2005 | 21.01 | 21.12 | 20.95 | 21.05 | 2,749,441 | +0.03(+0.16%) |
Nov 15, 2005 | 21.08 | 21.19 | 20.98 | 21.01 | 2,061,121 | -0.06(-0.26%) |
Nov 14, 2005 | 21.08 | 21.33 | 21.00 | 21.07 | 8,445,221 | +0.20(+0.98%) |
Nov 11, 2005 | 20.62 | 20.87 | 20.57 | 20.87 | 1,679,254 | +0.28(+1.38%) |
Nov 10, 2005 | 20.31 | 20.62 | 20.22 | 20.58 | 3,672,503 | +0.28(+1.40%) |
Nov 09, 2005 | 20.27 | 20.49 | 20.27 | 20.30 | 2,823,346 | -0.02(-0.11%) |
Nov 08, 2005 | 20.38 | 20.42 | 20.26 | 20.32 | 2,272,141 | -0.10(-0.50%) |
Nov 07, 2005 | 20.33 | 20.46 | 19.76 | 20.42 | 3,118,693 | +0.11(+0.54%) |
Nov 04, 2005 | 20.36 | 20.41 | 20.14 | 20.31 | 2,556,108 | -0.03(-0.14%) |
Nov 03, 2005 | 20.48 | 20.56 | 20.27 | 20.34 | 7,165,384 | -0.07(-0.32%) |
Nov 02, 2005 | 20.17 | 20.46 | 20.12 | 20.41 | 2,228,676 | +0.24(+1.19%) |
Nov 01, 2005 | 20.20 | 20.25 | 20.06 | 20.17 | 2,965,261 | +0.07(+0.33%) |
Oct 31, 2005 | 20.20 | 21.46 | 20.09 | 20.10 | 3,571,311 | +0.06(+0.29%) |
Oct 28, 2005 | 19.80 | 20.09 | 19.76 | 20.04 | 2,513,465 | +0.31(+1.59%) |
Oct 27, 2005 | 19.92 | 20.06 | 19.47 | 19.73 | 3,833,339 | -0.20(-1.02%) |
Oct 26, 2005 | 19.73 | 20.19 | 19.73 | 19.93 | 8,197,042 | +0.16(+0.81%) |
Oct 25, 2005 | 19.79 | 19.97 | 19.66 | 19.77 | 3,683,746 | -0.01(-0.07%) |
Oct 24, 2005 | 19.45 | 19.79 | 19.37 | 19.79 | 3,871,320 | +0.44(+2.30%) |
Oct 21, 2005 | 19.14 | 19.44 | 19.11 | 19.34 | 2,949,081 | +0.18(+0.91%) |
Oct 20, 2005 | 19.32 | 19.55 | 19.09 | 19.17 | 7,916,640 | -0.13(-0.68%) |
Oct 19, 2005 | 19.02 | 19.32 | 18.91 | 19.30 | 3,281,449 | +0.16(+0.84%) |
Oct 18, 2005 | 19.33 | 19.36 | 19.12 | 19.14 | 1,463,571 | -0.20(-1.06%) |
Oct 17, 2005 | 19.18 | 19.35 | 19.18 | 19.34 | 2,436,543 | +0.15(+0.76%) |
Oct 14, 2005 | 19.16 | 19.24 | 19.01 | 19.20 | 2,259,527 | +0.07(+0.34%) |
Oct 13, 2005 | 19.14 | 19.21 | 18.95 | 19.13 | 2,114,321 | -0.03(-0.15%) |
Oct 12, 2005 | 19.34 | 19.41 | 19.06 | 19.16 | 2,285,030 | -0.15(-0.79%) |
Oct 11, 2005 | 19.43 | 19.50 | 19.30 | 19.31 | 2,767,540 | +0.02(+0.11%) |
Oct 10, 2005 | 19.39 | 19.47 | 19.28 | 19.29 | 3,047,530 | -0.10(-0.53%) |
Oct 07, 2005 | 19.28 | 19.49 | 19.28 | 19.39 | 2,497,834 | +0.19(+0.99%) |
Oct 06, 2005 | 19.35 | 19.44 | 19.05 | 19.20 | 6,619,253 | -0.10(-0.53%) |
Oct 05, 2005 | 19.70 | 19.75 | 19.30 | 19.30 | 6,351,466 | -0.45(-2.29%) |
Oct 04, 2005 | 19.93 | 20.34 | 19.76 | 19.76 | 1,619,746 | -0.22(-1.10%) |
Oct 03, 2005 | 20.08 | 20.09 | 19.89 | 19.98 | 1,535,419 | -0.08(-0.40%) |
Sep 30, 2005 | 19.90 | 20.11 | 19.87 | 20.06 | 2,205,366 | +0.15(+0.77%) |
Sep 29, 2005 | 19.75 | 19.92 | 19.64 | 19.90 | 3,395,803 | +0.12(+0.59%) |
Sep 28, 2005 | 19.76 | 19.87 | 19.70 | 19.79 | 8,387,358 | +0.06(+0.30%) |
Sep 27, 2005 | 19.71 | 19.84 | 19.63 | 19.73 | 3,139,397 | +0.00(+0.00%) |
Sep 26, 2005 | 19.87 | 19.93 | 19.65 | 19.73 | 2,616,301 | -0.02(-0.11%) |
Sep 23, 2005 | 19.75 | 19.82 | 19.51 | 19.75 | 3,077,284 | +0.01(+0.07%) |
Sep 22, 2005 | 19.69 | 19.75 | 19.52 | 19.74 | 4,827,427 | +0.12(+0.59%) |
Sep 21, 2005 | 19.74 | 19.82 | 19.56 | 19.62 | 5,508,206 | -0.23(-1.14%) |
Sep 20, 2005 | 20.27 | 20.31 | 19.84 | 19.84 | 4,432,123 | -0.31(-1.52%) |
Sep 19, 2005 | 20.40 | 20.40 | 20.11 | 20.15 | 3,152,972 | -0.15(-0.72%) |
Sep 16, 2005 | 20.17 | 20.38 | 20.17 | 20.30 | 3,947,831 | +0.03(+0.14%) |
Sep 15, 2005 | 20.25 | 20.37 | 20.24 | 20.27 | 273,134 | -0.06(-0.29%) |
Sep 14, 2005 | 20.25 | 20.41 | 20.23 | 20.33 | 2,807,303 | +0.07(+0.36%) |
Sep 13, 2005 | 20.46 | 20.46 | 20.25 | 20.25 | 2,617,398 | -0.22(-1.07%) |
Sep 12, 2005 | 20.39 | 20.50 | 20.38 | 20.47 | 2,315,196 | +0.05(+0.25%) |
Sep 09, 2005 | 20.24 | 20.43 | 20.24 | 20.42 | 2,281,877 | +0.21(+1.05%) |
Sep 08, 2005 | 20.38 | 20.38 | 20.20 | 20.21 | 2,572,150 | -0.11(-0.54%) |
Sep 07, 2005 | 20.23 | 20.36 | 20.18 | 20.32 | 4,187,920 | +0.12(+0.61%) |
Sep 06, 2005 | 20.03 | 20.19 | 20.03 | 20.19 | 2,513,739 | +0.14(+0.69%) |
Sep 02, 2005 | 20.07 | 20.17 | 20.00 | 20.06 | 1,890,823 | -0.01(-0.07%) |
Sep 01, 2005 | 20.06 | 20.23 | 20.06 | 20.07 | 2,409,257 | +0.06(+0.29%) |
Aug 31, 2005 | 19.79 | 20.05 | 19.76 | 20.01 | 1,838,445 | +0.19(+0.96%) |
Aug 30, 2005 | 19.98 | 19.98 | 19.73 | 19.82 | 5,465,837 | -0.19(-0.95%) |
Aug 29, 2005 | 19.72 | 20.05 | 19.71 | 20.01 | 4,061,636 | +0.12(+0.62%) |
Aug 26, 2005 | 20.00 | 20.01 | 19.80 | 19.89 | 1,451,093 | -0.10(-0.51%) |
Aug 25, 2005 | 19.98 | 20.06 | 19.92 | 19.99 | 1,347,708 | +0.01(+0.07%) |
Aug 24, 2005 | 20.17 | 20.22 | 19.96 | 19.98 | 3,187,113 | -0.19(-0.94%) |
Aug 23, 2005 | 20.48 | 20.49 | 20.17 | 20.17 | 4,878,982 | -0.34(-1.64%) |
Aug 22, 2005 | 20.62 | 20.74 | 20.44 | 20.50 | 2,103,901 | +0.01(+0.04%) |
Aug 19, 2005 | 20.60 | 20.66 | 20.46 | 20.49 | 4,251,404 | +0.04(+0.21%) |
Aug 18, 2005 | 20.57 | 20.59 | 20.44 | 20.45 | 3,528,668 | -0.18(-0.85%) |
Aug 17, 2005 | 20.53 | 20.72 | 20.53 | 20.62 | 2,890,395 | -0.02(-0.11%) |
Aug 16, 2005 | 21.05 | 21.05 | 20.65 | 20.65 | 5,588,281 | -0.41(-1.94%) |
Aug 15, 2005 | 21.00 | 21.11 | 20.88 | 21.06 | 1,621,802 | -0.01(-0.07%) |
Aug 12, 2005 | 21.15 | 21.23 | 20.93 | 21.07 | 4,059,305 | -0.15(-0.72%) |
Aug 11, 2005 | 21.14 | 21.32 | 21.08 | 21.22 | 2,737,100 | +0.18(+0.83%) |
Aug 10, 2005 | 21.15 | 21.28 | 20.96 | 21.05 | 5,946,975 | +0.07(+0.31%) |
Aug 09, 2005 | 20.88 | 21.02 | 20.88 | 20.98 | 2,455,191 | +0.13(+0.63%) |
Aug 08, 2005 | 20.92 | 21.14 | 20.85 | 20.85 | 1,760,152 | +0.00(+0.00%) |
Aug 05, 2005 | 20.98 | 21.15 | 20.81 | 20.85 | 5,007,185 | -0.11(-0.52%) |
Aug 04, 2005 | 21.55 | 21.55 | 20.95 | 20.96 | 3,439,817 | -0.23(-1.07%) |
Aug 03, 2005 | 21.08 | 21.19 | 21.02 | 21.19 | 2,961,970 | +0.09(+0.41%) |
Aug 02, 2005 | 20.81 | 21.19 | 20.81 | 21.10 | 5,522,740 | +0.31(+1.51%) |