Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.18 | 25.61 | 25.14 | 25.17 | 1,567,598 | -0.07(-0.29%) |
Apr 27, 2006 | 24.90 | 25.55 | 24.78 | 25.25 | 1,966,083 | +0.35(+1.43%) |
Apr 26, 2006 | 24.76 | 25.04 | 24.66 | 24.89 | 2,120,483 | +0.06(+0.24%) |
Apr 25, 2006 | 25.10 | 25.29 | 24.73 | 24.83 | 2,632,712 | -0.28(-1.12%) |
Apr 24, 2006 | 25.28 | 25.38 | 24.87 | 25.11 | 2,673,216 | -0.26(-1.04%) |
Apr 21, 2006 | 26.04 | 26.17 | 25.22 | 25.38 | 2,122,310 | -0.35(-1.38%) |
Apr 20, 2006 | 25.63 | 25.94 | 25.61 | 25.73 | 2,556,578 | +0.02(+0.08%) |
Apr 19, 2006 | 25.68 | 25.84 | 25.36 | 25.71 | 2,579,114 | -0.05(-0.20%) |
Apr 18, 2006 | 25.42 | 25.88 | 25.42 | 25.76 | 2,564,801 | +0.35(+1.37%) |
Apr 17, 2006 | 25.88 | 26.15 | 25.17 | 25.42 | 2,107,540 | -0.73(-2.79%) |
Apr 13, 2006 | 25.62 | 26.34 | 25.69 | 26.14 | 2,915,169 | +0.53(+2.05%) |
Apr 12, 2006 | 25.55 | 25.76 | 25.29 | 25.62 | 1,789,300 | +0.13(+0.52%) |
Apr 11, 2006 | 25.72 | 25.76 | 25.22 | 25.49 | 2,137,537 | -0.30(-1.17%) |
Apr 10, 2006 | 26.08 | 26.20 | 25.70 | 25.79 | 1,861,018 | -0.43(-1.65%) |
Apr 07, 2006 | 27.69 | 27.69 | 26.14 | 26.22 | 1,991,817 | -0.51(-1.92%) |
Apr 06, 2006 | 26.34 | 26.95 | 26.17 | 26.74 | 4,083,674 | +1.23(+4.81%) |
Apr 05, 2006 | 25.40 | 25.68 | 25.28 | 25.51 | 1,963,495 | +0.06(+0.23%) |
Apr 04, 2006 | 25.03 | 25.57 | 24.76 | 25.45 | 3,157,276 | +0.35(+1.39%) |
Apr 03, 2006 | 25.89 | 26.01 | 25.05 | 25.10 | 3,520,130 | -0.63(-2.45%) |
Mar 31, 2006 | 26.16 | 26.28 | 25.72 | 25.73 | 1,897,258 | -0.32(-1.21%) |
Mar 30, 2006 | 26.63 | 26.63 | 25.90 | 26.05 | 2,122,463 | -0.07(-0.25%) |
Mar 29, 2006 | 25.84 | 26.19 | 25.76 | 26.11 | 1,930,300 | +0.30(+1.17%) |
Mar 28, 2006 | 26.30 | 26.34 | 25.57 | 25.81 | 3,017,341 | -0.62(-2.36%) |
Mar 27, 2006 | 26.60 | 26.81 | 26.35 | 26.43 | 1,220,579 | -0.09(-0.35%) |
Mar 24, 2006 | 26.83 | 26.84 | 26.19 | 26.53 | 1,842,594 | -0.23(-0.86%) |
Mar 23, 2006 | 27.49 | 27.49 | 26.62 | 26.76 | 1,737,072 | +0.11(+0.39%) |
Mar 22, 2006 | 26.36 | 26.76 | 26.17 | 26.65 | 3,430,140 | -0.04(-0.15%) |
Mar 21, 2006 | 27.06 | 27.14 | 26.56 | 26.69 | 3,778,986 | -0.37(-1.36%) |
Mar 20, 2006 | 27.17 | 27.25 | 26.97 | 27.06 | 1,810,618 | -0.01(-0.05%) |
Mar 17, 2006 | 27.09 | 27.23 | 27.02 | 27.07 | 2,421,060 | +0.14(+0.51%) |
Mar 16, 2006 | 27.12 | 27.25 | 26.90 | 26.93 | 2,579,266 | -0.07(-0.24%) |
Mar 15, 2006 | 26.93 | 27.06 | 26.86 | 27.00 | 1,841,376 | +0.07(+0.27%) |
Mar 14, 2006 | 26.89 | 27.04 | 26.56 | 26.93 | 2,755,593 | +0.04(+0.15%) |
Mar 13, 2006 | 27.60 | 27.60 | 26.80 | 26.89 | 1,951,466 | -0.18(-0.68%) |
Mar 10, 2006 | 26.36 | 27.20 | 26.36 | 27.07 | 2,669,561 | +0.72(+2.72%) |
Mar 09, 2006 | 26.64 | 26.86 | 26.34 | 26.35 | 2,425,780 | -0.22(-0.82%) |
Mar 08, 2006 | 25.61 | 26.74 | 25.61 | 26.57 | 3,040,638 | +0.72(+2.79%) |
Mar 07, 2006 | 25.96 | 26.16 | 25.82 | 25.85 | 3,079,619 | -0.33(-1.25%) |
Mar 06, 2006 | 25.98 | 26.24 | 25.77 | 26.18 | 2,223,112 | +0.13(+0.50%) |
Mar 03, 2006 | 25.61 | 26.32 | 25.57 | 26.05 | 3,831,670 | +0.22(+0.84%) |
Mar 02, 2006 | 25.79 | 26.22 | 25.63 | 25.83 | 4,588,594 | -0.06(-0.23%) |
Mar 01, 2006 | 24.96 | 26.02 | 24.96 | 25.89 | 5,623,103 | +0.93(+3.74%) |
Feb 28, 2006 | 24.89 | 25.30 | 24.74 | 24.96 | 3,966,884 | +0.07(+0.26%) |
Feb 27, 2006 | 25.00 | 25.36 | 24.84 | 24.89 | 4,052,459 | -0.26(-1.04%) |
Feb 24, 2006 | 25.38 | 25.38 | 24.63 | 25.15 | 6,398,603 | -1.20(-4.54%) |
Feb 23, 2006 | 27.32 | 27.32 | 26.33 | 26.35 | 2,142,410 | -0.10(-0.37%) |
Feb 22, 2006 | 26.27 | 26.89 | 26.25 | 26.45 | 2,584,596 | +0.23(+0.88%) |
Feb 21, 2006 | 26.91 | 26.91 | 26.07 | 26.22 | 2,417,253 | -0.11(-0.40%) |
Feb 17, 2006 | 26.76 | 26.76 | 26.22 | 26.32 | 2,107,236 | -0.31(-1.16%) |
Feb 16, 2006 | 26.74 | 26.76 | 26.42 | 26.63 | 1,900,608 | +0.07(+0.25%) |
Feb 15, 2006 | 26.27 | 26.69 | 26.11 | 26.57 | 2,774,626 | +0.20(+0.75%) |
Feb 14, 2006 | 26.40 | 26.50 | 26.18 | 26.37 | 3,330,404 | -0.24(-0.89%) |
Feb 13, 2006 | 26.76 | 26.93 | 26.37 | 26.60 | 1,550,087 | -0.26(-0.95%) |
Feb 10, 2006 | 26.97 | 27.00 | 26.51 | 26.86 | 2,118,808 | -0.10(-0.37%) |
Feb 09, 2006 | 27.21 | 27.35 | 26.91 | 26.96 | 1,571,253 | -0.32(-1.16%) |
Feb 08, 2006 | 27.22 | 27.35 | 27.10 | 27.27 | 1,876,854 | +0.26(+0.97%) |
Feb 07, 2006 | 27.08 | 27.41 | 26.94 | 27.01 | 2,264,833 | -0.14(-0.53%) |
Feb 06, 2006 | 27.48 | 27.49 | 26.68 | 27.16 | 3,822,077 | -0.56(-2.01%) |
Feb 03, 2006 | 27.63 | 27.85 | 27.58 | 27.71 | 2,188,699 | +0.05(+0.17%) |
Feb 02, 2006 | 27.72 | 27.77 | 27.34 | 27.67 | 3,537,945 | +0.09(+0.31%) |
Feb 01, 2006 | 27.33 | 27.69 | 27.23 | 27.58 | 2,687,224 | +0.18(+0.67%) |
Jan 31, 2006 | 27.64 | 27.75 | 27.39 | 27.40 | 3,750,207 | -0.51(-1.84%) |
Jan 30, 2006 | 27.87 | 28.17 | 27.78 | 27.91 | 3,255,945 | +0.14(+0.52%) |
Jan 27, 2006 | 27.58 | 28.07 | 27.58 | 27.77 | 3,812,941 | +0.40(+1.46%) |
Jan 26, 2006 | 27.32 | 27.41 | 26.87 | 27.37 | 4,466,932 | +0.34(+1.26%) |
Jan 25, 2006 | 26.40 | 27.06 | 26.34 | 27.02 | 3,063,631 | +0.69(+2.62%) |
Jan 24, 2006 | 26.37 | 26.74 | 26.12 | 26.34 | 3,669,809 | -0.03(-0.12%) |
Jan 23, 2006 | 26.01 | 26.45 | 26.01 | 26.37 | 3,084,035 | +0.49(+1.90%) |
Jan 20, 2006 | 26.61 | 26.64 | 25.69 | 25.88 | 2,701,538 | -0.53(-1.99%) |
Jan 19, 2006 | 26.29 | 26.45 | 26.01 | 26.40 | 1,582,368 | +0.33(+1.28%) |
Jan 18, 2006 | 25.94 | 26.53 | 25.67 | 26.07 | 2,220,371 | +0.12(+0.48%) |
Jan 17, 2006 | 26.26 | 26.28 | 25.61 | 25.94 | 2,442,225 | -0.32(-1.20%) |
Jan 13, 2006 | 26.34 | 26.66 | 26.23 | 26.26 | 1,964,104 | -0.14(-0.52%) |
Jan 12, 2006 | 26.86 | 26.96 | 26.22 | 26.39 | 2,924,610 | -0.69(-2.55%) |
Jan 11, 2006 | 26.92 | 27.31 | 26.86 | 27.08 | 3,470,795 | +0.49(+1.83%) |
Jan 10, 2006 | 26.27 | 26.74 | 26.21 | 26.60 | 2,464,761 | +0.26(+1.00%) |
Jan 09, 2006 | 25.68 | 26.35 | 25.68 | 26.34 | 2,751,329 | +0.39(+1.52%) |
Jan 06, 2006 | 26.13 | 26.25 | 25.61 | 25.94 | 3,433,794 | -0.11(-0.43%) |
Jan 05, 2006 | 25.62 | 26.50 | 25.62 | 26.05 | 7,334,290 | +1.31(+5.31%) |
Jan 04, 2006 | 24.98 | 24.99 | 24.30 | 24.74 | 3,594,894 | -0.03(-0.13%) |
Jan 03, 2006 | 24.67 | 24.88 | 23.84 | 24.77 | 3,716,099 | +0.21(+0.86%) |
Dec 30, 2005 | 24.53 | 24.73 | 24.36 | 24.56 | 1,361,732 | -0.05(-0.19%) |
Dec 29, 2005 | 24.71 | 24.78 | 24.47 | 24.61 | 1,327,928 | -0.11(-0.43%) |
Dec 28, 2005 | 24.27 | 24.84 | 24.23 | 24.71 | 2,259,656 | +0.54(+2.23%) |
Dec 27, 2005 | 24.58 | 24.76 | 24.12 | 24.17 | 2,515,009 | -0.46(-1.87%) |
Dec 23, 2005 | 24.56 | 24.78 | 24.49 | 24.63 | 1,766,612 | +0.08(+0.32%) |
Dec 22, 2005 | 24.89 | 24.90 | 24.50 | 24.56 | 2,778,585 | -0.22(-0.87%) |
Dec 21, 2005 | 24.82 | 24.87 | 24.59 | 24.77 | 3,287,160 | +0.03(+0.11%) |
Dec 20, 2005 | 24.32 | 24.79 | 24.25 | 24.75 | 3,255,945 | +0.43(+1.76%) |
Dec 19, 2005 | 24.33 | 24.59 | 24.19 | 24.32 | 3,826,950 | +0.43(+1.79%) |
Dec 16, 2005 | 24.28 | 24.50 | 23.87 | 23.89 | 2,605,761 | -0.38(-1.57%) |
Dec 15, 2005 | 24.24 | 24.36 | 23.95 | 24.27 | 3,276,654 | +0.03(+0.11%) |
Dec 14, 2005 | 24.37 | 24.46 | 24.09 | 24.25 | 2,807,973 | -0.13(-0.54%) |
Dec 13, 2005 | 24.44 | 24.63 | 24.21 | 24.38 | 2,579,875 | -0.05(-0.21%) |
Dec 12, 2005 | 24.86 | 25.02 | 24.30 | 24.43 | 2,441,921 | -0.22(-0.91%) |
Dec 09, 2005 | 24.48 | 24.87 | 24.43 | 24.65 | 2,035,822 | +0.18(+0.72%) |
Dec 08, 2005 | 24.04 | 24.54 | 23.94 | 24.48 | 3,655,192 | +0.44(+1.83%) |
Dec 07, 2005 | 23.89 | 24.23 | 23.87 | 24.04 | 2,089,877 | +0.24(+1.02%) |
Dec 06, 2005 | 23.71 | 24.16 | 23.69 | 23.79 | 3,437,601 | +0.16(+0.69%) |
Dec 05, 2005 | 23.92 | 23.93 | 23.17 | 23.63 | 3,268,888 | -0.43(-1.77%) |
Dec 02, 2005 | 23.84 | 24.32 | 23.81 | 24.06 | 2,858,678 | +0.11(+0.44%) |
Dec 01, 2005 | 23.58 | 24.23 | 23.18 | 23.95 | 6,642,080 | -0.27(-1.11%) |
Nov 30, 2005 | 24.49 | 24.59 | 24.17 | 24.22 | 3,639,965 | -0.26(-1.07%) |
Nov 29, 2005 | 24.80 | 25.02 | 24.48 | 24.48 | 2,326,197 | -0.21(-0.85%) |
Nov 28, 2005 | 25.05 | 25.19 | 24.58 | 24.69 | 4,238,226 | -0.43(-1.70%) |
Nov 25, 2005 | 25.07 | 25.12 | 24.61 | 25.12 | 999,182 | +0.19(+0.76%) |
Nov 23, 2005 | 24.86 | 25.27 | 24.86 | 24.93 | 2,322,086 | -0.05(-0.18%) |
Nov 22, 2005 | 24.57 | 25.03 | 24.50 | 24.98 | 3,005,464 | +0.41(+1.66%) |
Nov 21, 2005 | 24.57 | 24.58 | 24.01 | 24.57 | 3,652,603 | -0.07(-0.27%) |
Nov 18, 2005 | 25.42 | 25.61 | 24.17 | 24.63 | 5,959,006 | -0.63(-2.50%) |
Nov 17, 2005 | 24.82 | 25.40 | 24.76 | 25.26 | 3,327,816 | +0.42(+1.69%) |
Nov 16, 2005 | 24.20 | 25.07 | 24.16 | 24.84 | 3,174,330 | +0.63(+2.60%) |
Nov 15, 2005 | 25.13 | 25.25 | 24.12 | 24.21 | 4,459,623 | -1.11(-4.38%) |
Nov 14, 2005 | 24.66 | 25.33 | 24.48 | 25.32 | 3,217,269 | +0.61(+2.47%) |
Nov 11, 2005 | 24.76 | 24.86 | 24.35 | 24.71 | 1,442,738 | -0.05(-0.19%) |
Nov 10, 2005 | 23.97 | 24.83 | 23.62 | 24.76 | 2,353,148 | +0.84(+3.51%) |
Nov 09, 2005 | 24.00 | 24.14 | 23.51 | 23.92 | 2,238,643 | +0.06(+0.25%) |
Nov 08, 2005 | 24.27 | 24.27 | 23.67 | 23.86 | 2,900,704 | -0.62(-2.55%) |
Nov 07, 2005 | 24.42 | 24.54 | 23.98 | 24.48 | 3,021,148 | +0.07(+0.27%) |
Nov 04, 2005 | 24.27 | 24.51 | 23.91 | 24.42 | 2,366,548 | +0.38(+1.58%) |
Nov 03, 2005 | 24.30 | 24.73 | 23.84 | 24.04 | 4,055,809 | +0.56(+2.38%) |
Nov 02, 2005 | 22.99 | 23.90 | 22.98 | 23.48 | 4,181,582 | +0.30(+1.27%) |
Nov 01, 2005 | 22.76 | 23.31 | 22.66 | 23.18 | 3,436,839 | +0.43(+1.88%) |
Oct 31, 2005 | 22.16 | 22.87 | 22.05 | 22.76 | 4,388,057 | +1.23(+5.74%) |
Oct 28, 2005 | 21.11 | 21.54 | 21.02 | 21.52 | 3,310,000 | +0.66(+3.15%) |
Oct 27, 2005 | 21.83 | 21.87 | 20.86 | 20.86 | 3,122,863 | -0.98(-4.48%) |
Oct 26, 2005 | 22.16 | 22.38 | 21.78 | 21.84 | 1,610,385 | -0.32(-1.45%) |
Oct 25, 2005 | 22.45 | 22.65 | 21.96 | 22.16 | 1,766,460 | -0.35(-1.55%) |
Oct 24, 2005 | 22.02 | 22.62 | 22.00 | 22.51 | 1,740,574 | +0.41(+1.84%) |
Oct 21, 2005 | 22.30 | 22.33 | 21.88 | 22.11 | 2,577,591 | +0.07(+0.33%) |
Oct 20, 2005 | 22.10 | 22.82 | 21.88 | 22.03 | 2,977,752 | +0.00(+0.00%) |
Oct 19, 2005 | 21.00 | 22.09 | 20.76 | 22.03 | 5,813,285 | +1.03(+4.91%) |
Oct 18, 2005 | 21.51 | 21.51 | 20.81 | 21.00 | 4,539,716 | -0.54(-2.50%) |
Oct 17, 2005 | 21.43 | 21.97 | 21.21 | 21.54 | 3,299,494 | -0.07(-0.33%) |
Oct 14, 2005 | 21.17 | 21.74 | 20.96 | 21.61 | 4,163,767 | +0.92(+4.44%) |
Oct 13, 2005 | 20.43 | 20.88 | 19.97 | 20.69 | 4,980,989 | +0.26(+1.29%) |
Oct 12, 2005 | 20.75 | 20.75 | 20.18 | 20.43 | 4,087,633 | -0.41(-1.98%) |
Oct 11, 2005 | 21.13 | 21.34 | 20.81 | 20.84 | 3,041,552 | -0.33(-1.55%) |
Oct 10, 2005 | 21.92 | 21.92 | 21.09 | 21.17 | 2,428,369 | -0.66(-3.01%) |
Oct 07, 2005 | 21.54 | 21.86 | 21.37 | 21.83 | 3,102,764 | +0.34(+1.59%) |
Oct 06, 2005 | 22.49 | 22.49 | 21.34 | 21.49 | 4,855,672 | -0.30(-1.39%) |
Oct 05, 2005 | 21.86 | 22.10 | 21.50 | 21.79 | 3,615,145 | -0.11(-0.48%) |
Oct 04, 2005 | 22.30 | 23.28 | 21.90 | 21.90 | 3,249,093 | -1.03(-4.50%) |
Oct 03, 2005 | 22.45 | 23.03 | 22.45 | 22.93 | 4,106,057 | +0.39(+1.72%) |
Sep 30, 2005 | 22.31 | 22.92 | 22.27 | 22.54 | 3,501,706 | +0.34(+1.54%) |
Sep 29, 2005 | 21.82 | 22.31 | 21.59 | 22.20 | 2,885,173 | +0.24(+1.11%) |
Sep 28, 2005 | 22.43 | 22.64 | 21.84 | 21.95 | 2,276,253 | -0.47(-2.11%) |
Sep 27, 2005 | 22.30 | 22.60 | 21.99 | 22.43 | 2,831,270 | +0.17(+0.77%) |
Sep 26, 2005 | 22.66 | 22.99 | 22.07 | 22.26 | 3,045,663 | -0.30(-1.34%) |
Sep 23, 2005 | 22.47 | 22.70 | 21.96 | 22.56 | 3,263,254 | +0.31(+1.39%) |
Sep 22, 2005 | 21.72 | 22.39 | 21.41 | 22.25 | 5,299,686 | +0.58(+2.67%) |
Sep 21, 2005 | 22.13 | 22.13 | 21.07 | 21.67 | 7,087,007 | -0.45(-2.05%) |
Sep 20, 2005 | 22.89 | 23.05 | 22.11 | 22.13 | 4,069,970 | -0.77(-3.36%) |
Sep 19, 2005 | 23.32 | 23.41 | 22.69 | 22.89 | 3,460,136 | -0.67(-2.84%) |
Sep 16, 2005 | 24.22 | 24.30 | 23.56 | 23.56 | 6,005,448 | -0.56(-2.31%) |
Sep 15, 2005 | 24.13 | 24.31 | 23.93 | 24.12 | 1,906,090 | +0.12(+0.49%) |
Sep 14, 2005 | 24.31 | 24.41 | 23.94 | 24.00 | 2,898,115 | -0.14(-0.60%) |
Sep 13, 2005 | 24.19 | 24.42 | 24.04 | 24.15 | 2,803,100 | -0.05(-0.19%) |
Sep 12, 2005 | 24.40 | 24.52 | 24.00 | 24.19 | 3,565,658 | -0.03(-0.11%) |
Sep 09, 2005 | 24.38 | 24.44 | 24.14 | 24.22 | 5,076,765 | -0.16(-0.65%) |
Sep 08, 2005 | 23.96 | 24.62 | 23.84 | 24.38 | 5,501,898 | +0.41(+1.73%) |
Sep 07, 2005 | 23.15 | 23.97 | 23.10 | 23.96 | 5,708,525 | +0.98(+4.26%) |
Sep 06, 2005 | 21.78 | 23.03 | 21.76 | 22.99 | 4,555,095 | +1.25(+5.74%) |
Sep 02, 2005 | 21.71 | 21.93 | 21.51 | 21.74 | 2,064,905 | +0.18(+0.82%) |
Sep 01, 2005 | 21.56 | 22.66 | 21.27 | 21.56 | 4,372,678 | -0.49(-2.23%) |
Aug 31, 2005 | 21.64 | 22.09 | 21.50 | 22.05 | 3,932,167 | +0.33(+1.51%) |
Aug 30, 2005 | 21.77 | 21.77 | 21.23 | 21.72 | 3,889,684 | -0.06(-0.27%) |
Aug 29, 2005 | 21.25 | 21.81 | 21.21 | 21.78 | 2,244,734 | +0.20(+0.91%) |
Aug 26, 2005 | 22.17 | 22.18 | 21.48 | 21.59 | 2,931,310 | -0.58(-2.64%) |
Aug 25, 2005 | 22.01 | 22.30 | 21.92 | 22.17 | 2,616,877 | +0.28(+1.29%) |
Aug 24, 2005 | 21.86 | 22.41 | 21.72 | 21.89 | 3,098,500 | +0.07(+0.33%) |
Aug 23, 2005 | 21.90 | 22.27 | 21.63 | 21.82 | 3,029,370 | +0.03(+0.12%) |
Aug 22, 2005 | 22.09 | 22.20 | 21.58 | 21.79 | 3,089,669 | -0.24(-1.10%) |
Aug 19, 2005 | 22.46 | 22.49 | 21.89 | 22.03 | 3,935,060 | -0.32(-1.44%) |
Aug 18, 2005 | 22.53 | 22.66 | 22.12 | 22.36 | 3,981,350 | -0.17(-0.76%) |
Aug 17, 2005 | 21.67 | 22.82 | 21.42 | 22.53 | 9,957,258 | +2.09(+10.22%) |
Aug 16, 2005 | 21.28 | 21.28 | 20.33 | 20.44 | 3,960,184 | -0.97(-4.54%) |
Aug 15, 2005 | 21.33 | 21.55 | 21.11 | 21.41 | 2,456,843 | +0.13(+0.62%) |
Aug 12, 2005 | 20.82 | 21.41 | 20.82 | 21.28 | 2,833,402 | +0.32(+1.50%) |
Aug 11, 2005 | 21.36 | 21.38 | 20.79 | 20.96 | 4,053,068 | -0.28(-1.30%) |
Aug 10, 2005 | 21.61 | 22.12 | 21.05 | 21.24 | 5,913,630 | -0.08(-0.37%) |
Aug 09, 2005 | 20.96 | 21.46 | 20.96 | 21.32 | 5,143,002 | +0.38(+1.82%) |
Aug 08, 2005 | 21.04 | 21.67 | 20.82 | 20.94 | 4,828,416 | -0.07(-0.34%) |
Aug 05, 2005 | 21.97 | 21.97 | 20.93 | 21.01 | 7,649,332 | -0.96(-4.37%) |
Aug 04, 2005 | 22.53 | 23.31 | 21.80 | 21.97 | 9,556,946 | -1.97(-8.23%) |
Aug 03, 2005 | 24.27 | 24.29 | 23.77 | 23.94 | 2,201,642 | -0.33(-1.38%) |
Aug 02, 2005 | 24.23 | 24.42 | 24.14 | 24.27 | 1,580,084 | +0.09(+0.35%) |
Aug 01, 2005 | 24.93 | 24.93 | 23.90 | 24.19 | 1,950,095 | -0.12(-0.49%) |
Jul 29, 2005 | 24.56 | 24.58 | 24.21 | 24.31 | 2,203,165 | -0.25(-1.02%) |
Jul 28, 2005 | 24.31 | 24.60 | 24.00 | 24.56 | 1,966,692 | +0.40(+1.66%) |
Jul 27, 2005 | 23.66 | 24.19 | 23.52 | 24.15 | 3,607,684 | +0.60(+2.57%) |
Jul 26, 2005 | 23.75 | 23.83 | 23.43 | 23.55 | 3,227,776 | -0.20(-0.86%) |
Jul 25, 2005 | 24.39 | 24.40 | 23.66 | 23.75 | 2,516,532 | -0.64(-2.61%) |
Jul 22, 2005 | 23.97 | 24.39 | 23.77 | 24.39 | 1,768,135 | +0.48(+2.00%) |
Jul 21, 2005 | 24.29 | 24.29 | 23.73 | 23.91 | 2,030,188 | -0.33(-1.38%) |
Jul 20, 2005 | 24.31 | 24.37 | 23.68 | 24.25 | 2,407,508 | -0.07(-0.27%) |
Jul 19, 2005 | 23.87 | 24.35 | 23.79 | 24.31 | 2,686,006 | +0.55(+2.29%) |
Jul 18, 2005 | 23.66 | 23.92 | 23.59 | 23.77 | 3,229,298 | +0.12(+0.53%) |
Jul 15, 2005 | 23.49 | 23.73 | 23.49 | 23.64 | 2,699,710 | +0.16(+0.67%) |
Jul 14, 2005 | 23.74 | 23.81 | 23.39 | 23.48 | 2,224,482 | -0.10(-0.42%) |
Jul 13, 2005 | 23.69 | 23.80 | 23.47 | 23.58 | 2,247,931 | +0.03(+0.11%) |
Jul 12, 2005 | 23.35 | 23.60 | 23.22 | 23.56 | 2,045,567 | +0.27(+1.16%) |
Jul 11, 2005 | 23.51 | 23.60 | 23.17 | 23.29 | 2,561,603 | -0.06(-0.25%) |
Jul 08, 2005 | 23.41 | 23.53 | 23.22 | 23.35 | 2,507,548 | -0.01(-0.03%) |
Jul 07, 2005 | 22.82 | 23.37 | 22.66 | 23.35 | 3,058,301 | +0.47(+2.04%) |
Jul 06, 2005 | 23.05 | 23.18 | 22.78 | 22.89 | 3,075,355 | -0.09(-0.40%) |
Jul 05, 2005 | 22.56 | 23.41 | 22.54 | 22.98 | 3,366,644 | +0.61(+2.73%) |
Jul 01, 2005 | 22.33 | 22.40 | 22.09 | 22.37 | 1,846,705 | +11.21(+100.44%) |
Jun 30, 2005 | 11.22 | 11.34 | 11.16 | 11.16 | 3,126,974 | -0.06(-0.56%) |
Jun 29, 2005 | 11.14 | 11.27 | 11.04 | 11.22 | 3,108,702 | +0.12(+1.11%) |
Jun 28, 2005 | 10.86 | 11.12 | 10.85 | 11.10 | 3,486,631 | +0.32(+2.94%) |
Jun 27, 2005 | 10.70 | 10.81 | 10.64 | 10.78 | 3,373,648 | +0.03(+0.26%) |
Jun 24, 2005 | 10.75 | 10.84 | 10.69 | 10.75 | 5,531,590 | -0.30(-2.73%) |
Jun 23, 2005 | 11.35 | 11.42 | 11.05 | 11.06 | 3,917,245 | -0.34(-2.97%) |
Jun 22, 2005 | 11.49 | 11.53 | 11.31 | 11.39 | 3,397,098 | -0.07(-0.57%) |
Jun 21, 2005 | 11.31 | 11.48 | 11.25 | 11.46 | 3,963,230 | +0.17(+1.47%) |
Jun 20, 2005 | 11.35 | 11.35 | 11.18 | 11.29 | 3,859,079 | -0.04(-0.39%) |
Jun 17, 2005 | 11.26 | 11.34 | 11.16 | 11.34 | 4,370,394 | +0.12(+1.04%) |
Jun 16, 2005 | 11.23 | 11.25 | 11.15 | 11.22 | 3,355,985 | -0.03(-0.25%) |
Jun 15, 2005 | 11.21 | 11.27 | 11.08 | 11.25 | 4,450,792 | +0.11(+0.96%) |
Jun 14, 2005 | 10.87 | 11.18 | 10.86 | 11.14 | 4,023,223 | +0.31(+2.90%) |
Jun 13, 2005 | 10.75 | 10.88 | 10.75 | 10.83 | 2,913,495 | -0.04(-0.33%) |
Jun 10, 2005 | 10.79 | 10.88 | 10.75 | 10.87 | 3,084,948 | +0.07(+0.68%) |
Jun 09, 2005 | 10.60 | 10.80 | 10.55 | 10.79 | 3,248,484 | +0.20(+1.84%) |
Jun 08, 2005 | 10.72 | 10.73 | 10.54 | 10.60 | 3,598,700 | -0.06(-0.58%) |
Jun 07, 2005 | 10.57 | 10.79 | 10.56 | 10.66 | 4,109,407 | +0.15(+1.42%) |
Jun 06, 2005 | 10.37 | 10.59 | 10.31 | 10.51 | 3,036,527 | +0.15(+1.44%) |
Jun 03, 2005 | 10.51 | 10.51 | 10.33 | 10.36 | 3,470,491 | -0.15(-1.44%) |
Jun 02, 2005 | 10.18 | 10.55 | 10.17 | 10.51 | 6,013,061 | +0.44(+4.35%) |
Jun 01, 2005 | 9.996 | 10.18 | 9.977 | 10.07 | 3,253,661 | +0.05(+0.51%) |
May 31, 2005 | 9.900 | 10.03 | 9.877 | 10.02 | 4,476,373 | +0.13(+1.31%) |
May 27, 2005 | 9.858 | 9.953 | 9.854 | 9.892 | 3,298,428 | +0.01(+0.13%) |
May 26, 2005 | 9.828 | 9.892 | 9.761 | 9.879 | 2,223,112 | +0.10(+0.97%) |
May 25, 2005 | 9.808 | 9.846 | 9.731 | 9.784 | 1,781,535 | -0.02(-0.25%) |
May 24, 2005 | 9.761 | 9.817 | 9.720 | 9.808 | 3,145,246 | -0.01(-0.12%) |
May 23, 2005 | 9.838 | 9.917 | 9.766 | 9.820 | 3,105,352 | -0.01(-0.15%) |
May 20, 2005 | 9.851 | 9.851 | 9.662 | 9.835 | 3,188,795 | -0.00(-0.05%) |
May 19, 2005 | 9.629 | 9.851 | 9.598 | 9.840 | 3,620,931 | +0.20(+2.06%) |
May 18, 2005 | 9.638 | 9.817 | 9.490 | 9.641 | 8,449,653 | +0.23(+2.44%) |
May 17, 2005 | 9.134 | 9.449 | 9.081 | 9.411 | 5,304,406 | +0.28(+3.04%) |
May 16, 2005 | 8.902 | 9.143 | 8.876 | 9.134 | 3,052,667 | +0.19(+2.17%) |
May 13, 2005 | 8.951 | 9.033 | 8.850 | 8.940 | 3,032,873 | -0.01(-0.13%) |
May 12, 2005 | 9.053 | 9.104 | 8.910 | 8.951 | 2,196,922 | -0.13(-1.48%) |
May 11, 2005 | 9.027 | 9.091 | 8.868 | 9.086 | 3,489,372 | +0.06(+0.62%) |
May 10, 2005 | 9.125 | 9.147 | 9.030 | 9.030 | 2,752,091 | -0.13(-1.47%) |
May 09, 2005 | 9.047 | 9.178 | 9.015 | 9.165 | 3,859,383 | +0.12(+1.31%) |
May 06, 2005 | 8.866 | 9.127 | 8.866 | 9.047 | 6,374,545 | +0.20(+2.25%) |
May 05, 2005 | 8.743 | 8.899 | 8.741 | 8.848 | 5,012,965 | +0.36(+4.24%) |
May 04, 2005 | 8.373 | 8.536 | 8.344 | 8.488 | 4,772,686 | +0.13(+1.53%) |
May 03, 2005 | 8.365 | 8.432 | 8.281 | 8.360 | 4,291,215 | -0.00(-0.06%) |