Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.25 | 24.41 | 24.10 | 24.12 | 3,621,461 | +0.47(+1.97%) |
Apr 27, 2006 | 23.49 | 23.72 | 23.48 | 23.66 | 5,268,395 | +0.03(+0.11%) |
Apr 26, 2006 | 23.73 | 23.78 | 23.57 | 23.63 | 1,792,790 | -0.07(-0.28%) |
Apr 25, 2006 | 23.76 | 23.79 | 23.54 | 23.70 | 1,831,205 | -0.14(-0.58%) |
Apr 24, 2006 | 23.72 | 23.86 | 23.68 | 23.84 | 1,237,443 | -0.07(-0.28%) |
Apr 21, 2006 | 23.92 | 24.23 | 23.82 | 23.90 | 1,655,318 | -0.13(-0.55%) |
Apr 20, 2006 | 23.91 | 24.13 | 23.90 | 24.04 | 1,695,683 | +0.19(+0.80%) |
Apr 19, 2006 | 23.54 | 23.86 | 23.47 | 23.85 | 1,331,041 | +0.11(+0.45%) |
Apr 18, 2006 | 23.61 | 23.75 | 23.52 | 23.74 | 1,922,268 | +0.14(+0.61%) |
Apr 17, 2006 | 23.41 | 23.65 | 23.40 | 23.60 | 1,091,391 | +0.18(+0.79%) |
Apr 13, 2006 | 23.26 | 23.43 | 23.19 | 23.41 | 1,165,489 | +0.15(+0.66%) |
Apr 12, 2006 | 23.26 | 23.33 | 23.16 | 23.26 | 2,299,975 | -0.26(-1.09%) |
Apr 11, 2006 | 23.68 | 23.74 | 23.45 | 23.51 | 2,804,819 | +0.15(+0.66%) |
Apr 10, 2006 | 23.05 | 23.62 | 23.02 | 23.36 | 3,956,268 | +0.08(+0.35%) |
Apr 07, 2006 | 23.53 | 23.55 | 23.17 | 23.28 | 4,231,018 | -0.55(-2.32%) |
Apr 06, 2006 | 23.75 | 23.90 | 23.70 | 23.83 | 1,704,847 | -0.27(-1.13%) |
Apr 05, 2006 | 24.13 | 24.26 | 23.99 | 24.10 | 1,234,128 | -0.19(-0.80%) |
Apr 04, 2006 | 24.36 | 24.41 | 24.20 | 24.30 | 1,169,389 | +0.09(+0.38%) |
Apr 03, 2006 | 24.08 | 24.36 | 24.01 | 24.21 | 1,894,773 | -0.13(-0.53%) |
Mar 31, 2006 | 24.51 | 24.55 | 24.26 | 24.33 | 1,938,062 | -0.04(-0.17%) |
Mar 30, 2006 | 24.26 | 24.49 | 24.24 | 24.37 | 2,055,840 | +0.58(+2.44%) |
Mar 29, 2006 | 23.66 | 23.91 | 23.64 | 23.80 | 1,808,390 | +0.42(+1.80%) |
Mar 28, 2006 | 23.56 | 23.59 | 23.35 | 23.37 | 2,137,153 | +0.02(+0.07%) |
Mar 27, 2006 | 23.40 | 23.49 | 23.24 | 23.36 | 2,588,763 | -0.48(-2.00%) |
Mar 24, 2006 | 23.81 | 23.93 | 23.70 | 23.84 | 1,498,152 | -0.04(-0.17%) |
Mar 23, 2006 | 24.07 | 24.12 | 23.72 | 23.88 | 2,939,561 | -0.68(-2.76%) |
Mar 22, 2006 | 24.51 | 24.78 | 24.33 | 24.55 | 8,668,146 | +2.15(+9.62%) |
Mar 21, 2006 | 22.49 | 22.56 | 22.37 | 22.40 | 3,553,602 | -0.38(-1.67%) |
Mar 20, 2006 | 22.97 | 23.02 | 22.71 | 22.78 | 1,930,262 | -0.36(-1.55%) |
Mar 17, 2006 | 23.14 | 23.20 | 22.99 | 23.14 | 2,956,915 | +0.04(+0.18%) |
Mar 16, 2006 | 22.92 | 23.17 | 22.92 | 23.10 | 1,359,510 | +0.06(+0.27%) |
Mar 15, 2006 | 23.03 | 23.08 | 22.92 | 23.04 | 2,781,224 | -0.03(-0.13%) |
Mar 14, 2006 | 22.99 | 23.14 | 22.97 | 23.07 | 3,096,532 | +0.01(+0.02%) |
Mar 13, 2006 | 22.87 | 23.08 | 22.87 | 23.06 | 3,431,535 | +0.56(+2.51%) |
Mar 10, 2006 | 22.31 | 22.51 | 22.23 | 22.50 | 3,310,247 | +0.30(+1.36%) |
Mar 09, 2006 | 22.36 | 22.42 | 22.19 | 22.20 | 2,673,976 | -0.07(-0.30%) |
Mar 08, 2006 | 22.08 | 22.34 | 22.00 | 22.26 | 3,799,492 | +0.71(+3.28%) |
Mar 07, 2006 | 21.60 | 21.69 | 21.49 | 21.55 | 1,736,242 | -0.03(-0.14%) |
Mar 06, 2006 | 21.75 | 21.75 | 21.50 | 21.59 | 1,852,654 | -0.16(-0.73%) |
Mar 03, 2006 | 21.67 | 21.83 | 21.56 | 21.74 | 3,257,989 | -0.19(-0.89%) |
Mar 02, 2006 | 21.72 | 21.95 | 21.65 | 21.94 | 3,108,622 | -0.06(-0.26%) |
Mar 01, 2006 | 21.92 | 22.17 | 21.94 | 22.00 | 3,881,195 | +0.13(+0.61%) |
Feb 28, 2006 | 22.31 | 22.00 | 21.80 | 21.86 | 2,588,958 | -0.45(-2.02%) |
Feb 27, 2006 | 22.18 | 22.33 | 22.14 | 22.31 | 2,990,844 | +0.15(+0.67%) |
Feb 24, 2006 | 22.05 | 22.23 | 22.01 | 22.16 | 4,324,226 | +0.27(+1.24%) |
Feb 23, 2006 | 22.04 | 22.05 | 21.88 | 21.89 | 2,545,084 | +0.03(+0.14%) |
Feb 22, 2006 | 21.84 | 21.95 | 21.80 | 21.86 | 4,520,781 | -0.24(-1.09%) |
Feb 21, 2006 | 22.07 | 22.16 | 21.97 | 22.10 | 9,466,264 | -0.56(-2.49%) |
Feb 17, 2006 | 22.52 | 22.71 | 22.37 | 22.67 | 4,365,370 | +0.01(+0.05%) |
Feb 16, 2006 | 22.41 | 22.67 | 22.38 | 22.66 | 4,557,440 | +0.12(+0.52%) |
Feb 15, 2006 | 22.81 | 22.87 | 22.53 | 22.54 | 6,463,914 | -0.31(-1.37%) |
Feb 14, 2006 | 22.82 | 22.92 | 22.62 | 22.85 | 2,435,302 | +0.05(+0.20%) |
Feb 13, 2006 | 22.64 | 22.86 | 22.59 | 22.81 | 2,374,073 | +0.03(+0.11%) |
Feb 10, 2006 | 23.05 | 23.11 | 22.68 | 22.78 | 3,254,284 | -0.25(-1.07%) |
Feb 09, 2006 | 23.15 | 23.21 | 23.02 | 23.03 | 3,765,563 | -0.10(-0.44%) |
Feb 08, 2006 | 22.85 | 23.16 | 22.85 | 23.13 | 2,150,218 | +0.06(+0.27%) |
Feb 07, 2006 | 22.97 | 23.18 | 22.96 | 23.07 | 2,782,784 | -0.01(-0.04%) |
Feb 06, 2006 | 22.91 | 23.10 | 22.90 | 23.08 | 3,906,739 | -0.16(-0.71%) |
Feb 03, 2006 | 23.13 | 23.44 | 23.08 | 23.24 | 3,525,523 | +0.04(+0.15%) |
Feb 02, 2006 | 23.60 | 23.64 | 23.21 | 23.21 | 2,759,969 | -0.48(-2.04%) |
Feb 01, 2006 | 23.61 | 23.74 | 23.54 | 23.69 | 3,079,958 | +0.10(+0.41%) |
Jan 31, 2006 | 23.36 | 23.69 | 23.33 | 23.59 | 4,567,775 | +0.43(+1.86%) |
Jan 30, 2006 | 23.18 | 23.21 | 23.10 | 23.16 | 2,506,475 | -0.36(-1.55%) |
Jan 27, 2006 | 23.43 | 23.62 | 23.34 | 23.52 | 2,986,360 | +0.09(+0.37%) |
Jan 26, 2006 | 23.50 | 23.60 | 23.39 | 23.44 | 2,782,784 | +0.36(+1.58%) |
Jan 25, 2006 | 23.24 | 23.24 | 22.90 | 23.07 | 4,087,501 | +0.37(+1.65%) |
Jan 24, 2006 | 23.42 | 23.45 | 22.67 | 22.70 | 6,292,708 | -0.84(-3.55%) |
Jan 23, 2006 | 23.65 | 23.69 | 23.53 | 23.53 | 1,625,289 | -0.02(-0.09%) |
Jan 20, 2006 | 23.96 | 23.96 | 23.50 | 23.55 | 2,896,467 | -0.15(-0.65%) |
Jan 19, 2006 | 23.53 | 23.77 | 23.47 | 23.71 | 1,756,521 | +0.15(+0.63%) |
Jan 18, 2006 | 23.70 | 23.76 | 23.43 | 23.56 | 2,874,042 | -0.07(-0.30%) |
Jan 17, 2006 | 23.77 | 23.82 | 23.52 | 23.63 | 2,283,400 | -0.38(-1.58%) |
Jan 13, 2006 | 23.99 | 24.14 | 23.98 | 24.01 | 1,711,087 | -0.07(-0.30%) |
Jan 12, 2006 | 24.11 | 24.26 | 24.05 | 24.08 | 2,333,904 | -0.31(-1.28%) |
Jan 11, 2006 | 24.39 | 24.51 | 24.25 | 24.40 | 2,103,224 | +0.04(+0.17%) |
Jan 10, 2006 | 24.20 | 24.37 | 24.16 | 24.35 | 2,384,993 | -0.25(-1.00%) |
Jan 09, 2006 | 24.46 | 24.62 | 24.34 | 24.60 | 3,705,699 | +0.10(+0.40%) |
Jan 06, 2006 | 24.48 | 24.53 | 24.26 | 24.50 | 3,345,932 | +0.35(+1.47%) |
Jan 05, 2006 | 24.26 | 24.40 | 24.13 | 24.15 | 3,334,232 | +0.14(+0.60%) |
Jan 04, 2006 | 23.85 | 24.06 | 23.82 | 24.01 | 4,114,605 | +0.61(+2.59%) |
Jan 03, 2006 | 23.28 | 23.41 | 23.02 | 23.40 | 3,699,264 | +0.89(+3.94%) |
Dec 30, 2005 | 22.48 | 22.54 | 22.38 | 22.51 | 1,128,635 | -0.25(-1.10%) |
Dec 29, 2005 | 22.77 | 22.87 | 22.70 | 22.76 | 1,484,502 | -0.01(-0.02%) |
Dec 28, 2005 | 22.87 | 22.92 | 22.77 | 22.77 | 1,598,965 | -0.07(-0.29%) |
Dec 27, 2005 | 23.17 | 23.19 | 22.83 | 22.84 | 2,161,918 | -0.35(-1.53%) |
Dec 23, 2005 | 23.10 | 23.25 | 23.01 | 23.19 | 1,670,138 | +0.06(+0.27%) |
Dec 22, 2005 | 22.88 | 23.19 | 22.88 | 23.13 | 2,397,667 | +0.26(+1.12%) |
Dec 21, 2005 | 22.76 | 22.92 | 22.70 | 22.87 | 1,919,928 | +0.06(+0.27%) |
Dec 20, 2005 | 22.82 | 22.87 | 22.70 | 22.81 | 2,115,314 | +0.14(+0.63%) |
Dec 19, 2005 | 22.92 | 22.97 | 22.63 | 22.67 | 6,373,826 | +0.70(+3.20%) |
Dec 16, 2005 | 21.87 | 22.13 | 21.84 | 21.96 | 2,062,470 | +0.26(+1.18%) |
Dec 15, 2005 | 21.76 | 21.77 | 21.51 | 21.71 | 2,225,876 | -0.12(-0.56%) |
Dec 14, 2005 | 22.04 | 22.05 | 21.81 | 21.83 | 2,280,280 | -0.25(-1.12%) |
Dec 13, 2005 | 21.83 | 22.15 | 21.82 | 22.08 | 2,310,699 | +0.37(+1.73%) |
Dec 12, 2005 | 21.58 | 21.71 | 21.50 | 21.70 | 1,583,170 | +0.26(+1.20%) |
Dec 09, 2005 | 21.45 | 21.52 | 21.37 | 21.45 | 1,235,298 | -0.07(-0.33%) |
Dec 08, 2005 | 21.29 | 21.66 | 21.22 | 21.52 | 1,801,175 | +0.28(+1.33%) |
Dec 07, 2005 | 21.31 | 21.33 | 21.14 | 21.24 | 1,193,959 | +0.06(+0.27%) |
Dec 06, 2005 | 21.15 | 21.26 | 21.08 | 21.18 | 1,172,314 | -0.15(-0.70%) |
Dec 05, 2005 | 21.34 | 21.40 | 21.19 | 21.33 | 2,403,322 | +0.07(+0.31%) |
Dec 02, 2005 | 21.13 | 21.30 | 21.06 | 21.26 | 1,960,877 | +0.31(+1.49%) |
Dec 01, 2005 | 20.84 | 20.95 | 20.72 | 20.95 | 1,939,427 | +0.33(+1.59%) |
Nov 30, 2005 | 20.83 | 20.88 | 20.62 | 20.62 | 3,053,438 | -0.18(-0.89%) |
Nov 29, 2005 | 20.93 | 20.94 | 20.77 | 20.81 | 1,366,140 | -0.06(-0.27%) |
Nov 28, 2005 | 20.87 | 20.97 | 20.68 | 20.86 | 2,370,758 | +0.05(+0.25%) |
Nov 25, 2005 | 20.93 | 20.95 | 20.80 | 20.81 | 565,097 | -0.41(-1.93%) |
Nov 23, 2005 | 21.00 | 21.23 | 20.98 | 21.22 | 1,204,098 | +0.22(+1.05%) |
Nov 22, 2005 | 20.92 | 21.01 | 20.82 | 21.00 | 2,128,378 | -0.06(-0.29%) |
Nov 21, 2005 | 21.11 | 21.17 | 20.96 | 21.06 | 1,418,009 | +0.02(+0.07%) |
Nov 18, 2005 | 20.96 | 21.05 | 20.79 | 21.05 | 2,120,578 | +0.43(+2.09%) |
Nov 17, 2005 | 20.44 | 20.64 | 20.40 | 20.62 | 1,782,066 | +0.12(+0.60%) |
Nov 16, 2005 | 20.37 | 20.53 | 20.31 | 20.49 | 1,206,243 | -0.02(-0.10%) |
Nov 15, 2005 | 20.66 | 20.67 | 20.47 | 20.51 | 1,027,432 | -0.14(-0.70%) |
Nov 14, 2005 | 20.83 | 20.88 | 20.55 | 20.66 | 1,214,628 | -0.26(-1.25%) |
Nov 11, 2005 | 20.67 | 20.93 | 20.67 | 20.92 | 2,343,654 | +0.46(+2.23%) |
Nov 10, 2005 | 20.49 | 20.53 | 20.39 | 20.46 | 1,465,978 | -0.01(-0.05%) |
Nov 09, 2005 | 20.45 | 20.52 | 20.33 | 20.47 | 1,472,217 | -0.39(-1.87%) |
Nov 08, 2005 | 20.96 | 20.96 | 20.77 | 20.86 | 2,799,359 | +0.23(+1.12%) |
Nov 07, 2005 | 20.63 | 20.70 | 20.48 | 20.63 | 1,315,831 | +0.15(+0.73%) |
Nov 04, 2005 | 20.37 | 20.49 | 20.18 | 20.48 | 2,303,874 | +0.01(+0.05%) |
Nov 03, 2005 | 20.50 | 20.56 | 20.37 | 20.47 | 2,217,296 | +0.07(+0.35%) |
Nov 02, 2005 | 20.18 | 20.44 | 20.18 | 20.40 | 3,090,682 | +0.07(+0.35%) |
Nov 01, 2005 | 20.38 | 20.40 | 20.30 | 20.33 | 1,321,486 | -0.25(-1.20%) |
Oct 31, 2005 | 20.42 | 20.59 | 20.39 | 20.57 | 2,293,540 | +0.19(+0.93%) |
Oct 28, 2005 | 20.31 | 20.39 | 20.12 | 20.39 | 2,123,308 | +0.13(+0.66%) |
Oct 27, 2005 | 20.48 | 20.54 | 20.22 | 20.25 | 2,125,063 | -0.37(-1.82%) |
Oct 26, 2005 | 20.74 | 20.80 | 20.61 | 20.63 | 1,722,202 | -0.12(-0.59%) |
Oct 25, 2005 | 21.03 | 21.05 | 20.70 | 20.75 | 2,939,171 | -0.21(-0.98%) |
Oct 24, 2005 | 20.69 | 20.97 | 20.69 | 20.95 | 1,394,609 | +0.38(+1.84%) |
Oct 21, 2005 | 20.87 | 20.92 | 20.52 | 20.57 | 1,993,441 | -0.25(-1.18%) |
Oct 20, 2005 | 21.01 | 21.48 | 20.82 | 20.82 | 1,878,004 | -0.49(-2.29%) |
Oct 19, 2005 | 21.04 | 21.32 | 20.97 | 21.31 | 2,048,820 | +0.41(+1.96%) |
Oct 18, 2005 | 20.81 | 20.96 | 20.77 | 20.90 | 1,426,003 | -0.19(-0.92%) |
Oct 17, 2005 | 21.05 | 21.18 | 20.99 | 21.09 | 1,571,080 | -0.27(-1.27%) |
Oct 14, 2005 | 21.15 | 21.37 | 21.09 | 21.36 | 1,900,818 | +0.43(+2.06%) |
Oct 13, 2005 | 20.69 | 20.96 | 20.63 | 20.93 | 1,645,764 | -0.04(-0.20%) |
Oct 12, 2005 | 21.21 | 21.24 | 20.85 | 20.97 | 2,541,184 | -0.34(-1.61%) |
Oct 11, 2005 | 21.57 | 21.61 | 21.28 | 21.32 | 2,115,899 | -0.30(-1.38%) |
Oct 10, 2005 | 21.62 | 21.71 | 21.52 | 21.62 | 1,233,153 | -0.05(-0.21%) |
Oct 07, 2005 | 21.71 | 21.74 | 21.55 | 21.66 | 2,200,527 | +0.11(+0.52%) |
Oct 06, 2005 | 21.57 | 21.74 | 21.46 | 21.55 | 2,303,484 | +0.06(+0.29%) |
Oct 05, 2005 | 21.59 | 21.65 | 21.48 | 21.49 | 3,533,713 | +0.08(+0.38%) |
Oct 04, 2005 | 21.33 | 21.51 | 21.33 | 21.41 | 1,540,271 | +0.18(+0.85%) |
Oct 03, 2005 | 21.30 | 21.33 | 21.12 | 21.23 | 1,207,803 | -0.08(-0.39%) |
Sep 30, 2005 | 20.99 | 21.37 | 20.93 | 21.31 | 1,904,718 | +0.33(+1.56%) |
Sep 29, 2005 | 20.92 | 21.02 | 20.83 | 20.98 | 2,431,012 | +0.01(+0.02%) |
Sep 28, 2005 | 20.88 | 21.03 | 20.88 | 20.97 | 1,607,935 | +0.14(+0.66%) |
Sep 27, 2005 | 20.87 | 20.95 | 20.77 | 20.84 | 2,477,031 | -0.15(-0.71%) |
Sep 26, 2005 | 20.86 | 21.01 | 20.81 | 20.99 | 2,647,067 | +0.35(+1.72%) |
Sep 23, 2005 | 20.63 | 20.68 | 20.52 | 20.63 | 1,865,719 | -0.06(-0.30%) |
Sep 22, 2005 | 20.47 | 20.73 | 20.41 | 20.69 | 2,397,667 | +0.17(+0.85%) |
Sep 21, 2005 | 20.61 | 20.71 | 20.44 | 20.52 | 1,862,794 | -0.18(-0.87%) |
Sep 20, 2005 | 20.71 | 20.92 | 20.67 | 20.70 | 1,247,582 | -0.01(-0.05%) |
Sep 19, 2005 | 20.85 | 20.86 | 20.65 | 20.71 | 1,415,669 | -0.19(-0.91%) |
Sep 16, 2005 | 20.98 | 21.03 | 20.65 | 20.90 | 2,753,730 | +0.22(+1.07%) |
Sep 15, 2005 | 20.72 | 20.75 | 20.62 | 20.68 | 1,175,824 | -0.05(-0.22%) |
Sep 14, 2005 | 20.88 | 20.89 | 20.66 | 20.72 | 2,139,103 | +0.07(+0.35%) |
Sep 13, 2005 | 20.86 | 20.87 | 20.54 | 20.65 | 4,365,955 | -0.46(-2.16%) |
Sep 12, 2005 | 21.08 | 21.14 | 21.03 | 21.11 | 2,179,662 | -0.27(-1.25%) |
Sep 09, 2005 | 21.29 | 21.47 | 21.26 | 21.37 | 1,854,409 | +0.16(+0.75%) |
Sep 08, 2005 | 21.27 | 21.28 | 21.09 | 21.22 | 2,886,132 | -0.30(-1.38%) |
Sep 07, 2005 | 21.61 | 21.64 | 21.44 | 21.51 | 5,258,645 | -0.35(-1.62%) |
Sep 06, 2005 | 21.88 | 21.89 | 21.73 | 21.87 | 5,552,114 | -0.22(-1.00%) |
Sep 02, 2005 | 21.94 | 22.18 | 21.92 | 22.09 | 3,604,496 | +0.34(+1.56%) |
Sep 01, 2005 | 21.75 | 21.89 | 21.60 | 21.75 | 6,091,082 | -0.18(-0.82%) |
Aug 31, 2005 | 21.93 | 21.96 | 21.54 | 21.93 | 5,493,420 | -0.29(-1.29%) |
Aug 30, 2005 | 21.85 | 22.25 | 21.82 | 22.22 | 2,513,300 | +0.29(+1.31%) |
Aug 29, 2005 | 21.93 | 22.03 | 21.85 | 21.93 | 1,362,240 | +0.09(+0.40%) |
Aug 26, 2005 | 22.13 | 22.15 | 21.83 | 21.84 | 1,708,552 | -0.24(-1.07%) |
Aug 25, 2005 | 21.93 | 22.12 | 21.90 | 22.08 | 2,107,904 | +0.06(+0.28%) |
Aug 24, 2005 | 22.02 | 22.14 | 21.99 | 22.02 | 1,377,840 | -0.10(-0.46%) |
Aug 23, 2005 | 22.26 | 22.26 | 22.08 | 22.12 | 1,333,381 | -0.33(-1.48%) |
Aug 22, 2005 | 22.46 | 22.60 | 22.39 | 22.45 | 1,325,386 | -0.01(-0.05%) |
Aug 19, 2005 | 22.51 | 22.66 | 22.44 | 22.46 | 1,893,603 | +0.43(+1.96%) |
Aug 18, 2005 | 21.93 | 22.08 | 21.91 | 22.03 | 900,880 | +0.28(+1.30%) |
Aug 17, 2005 | 21.78 | 21.85 | 21.73 | 21.75 | 1,532,081 | -0.24(-1.10%) |
Aug 16, 2005 | 22.14 | 22.16 | 21.92 | 21.99 | 1,854,019 | -0.31(-1.38%) |
Aug 15, 2005 | 22.20 | 22.34 | 22.13 | 22.30 | 1,385,639 | -0.29(-1.29%) |
Aug 12, 2005 | 22.47 | 22.60 | 22.42 | 22.59 | 1,097,631 | -0.23(-0.99%) |
Aug 11, 2005 | 22.63 | 22.82 | 22.63 | 22.82 | 1,328,701 | +0.12(+0.52%) |
Aug 10, 2005 | 22.70 | 22.79 | 22.66 | 22.70 | 754,633 | +0.01(+0.02%) |
Aug 09, 2005 | 22.59 | 22.72 | 22.54 | 22.69 | 1,374,330 | +0.25(+1.12%) |
Aug 08, 2005 | 22.59 | 22.60 | 22.41 | 22.44 | 1,224,378 | +0.13(+0.57%) |
Aug 05, 2005 | 22.50 | 22.50 | 22.20 | 22.31 | 992,528 | -0.27(-1.18%) |
Aug 04, 2005 | 22.53 | 22.66 | 22.47 | 22.58 | 1,152,229 | -0.09(-0.38%) |
Aug 03, 2005 | 22.61 | 22.75 | 22.49 | 22.67 | 726,164 | -0.02(-0.07%) |
Aug 02, 2005 | 22.56 | 22.74 | 22.54 | 22.68 | 1,398,899 | +0.46(+2.05%) |
Aug 01, 2005 | 22.28 | 22.39 | 22.17 | 22.23 | 1,221,258 | +0.02(+0.09%) |
Jul 29, 2005 | 22.24 | 22.29 | 22.11 | 22.21 | 1,469,878 | -0.14(-0.62%) |
Jul 28, 2005 | 22.14 | 22.39 | 22.07 | 22.34 | 1,943,327 | +0.31(+1.40%) |
Jul 27, 2005 | 21.89 | 22.12 | 21.82 | 22.04 | 1,828,280 | +0.14(+0.63%) |
Jul 26, 2005 | 21.95 | 21.96 | 21.77 | 21.90 | 1,423,664 | +0.14(+0.64%) |
Jul 25, 2005 | 21.78 | 21.89 | 21.66 | 21.76 | 1,317,391 | +0.07(+0.31%) |
Jul 22, 2005 | 21.83 | 21.95 | 21.64 | 21.69 | 1,206,438 | -0.36(-1.65%) |
Jul 21, 2005 | 22.18 | 22.24 | 21.84 | 22.06 | 1,817,360 | +0.19(+0.89%) |
Jul 20, 2005 | 21.56 | 21.92 | 21.52 | 21.86 | 4,045,771 | +0.17(+0.80%) |
Jul 19, 2005 | 21.25 | 21.72 | 21.23 | 21.69 | 3,962,118 | -0.18(-0.84%) |
Jul 18, 2005 | 21.72 | 21.91 | 21.71 | 21.87 | 1,605,010 | -0.11(-0.51%) |
Jul 15, 2005 | 21.86 | 22.02 | 21.85 | 21.99 | 925,644 | +0.20(+0.92%) |
Jul 14, 2005 | 21.74 | 21.83 | 21.64 | 21.79 | 1,422,299 | +0.20(+0.93%) |
Jul 13, 2005 | 21.54 | 21.71 | 21.53 | 21.59 | 1,114,205 | +0.07(+0.33%) |
Jul 12, 2005 | 21.44 | 21.54 | 21.29 | 21.51 | 1,686,713 | +0.09(+0.41%) |
Jul 11, 2005 | 21.28 | 21.51 | 21.23 | 21.43 | 1,994,611 | +0.01(+0.05%) |
Jul 08, 2005 | 21.04 | 21.42 | 21.02 | 21.42 | 1,123,370 | +0.28(+1.31%) |
Jul 07, 2005 | 20.70 | 21.14 | 20.68 | 21.14 | 1,971,797 | +0.05(+0.24%) |
Jul 06, 2005 | 21.16 | 21.27 | 21.05 | 21.09 | 874,360 | +0.00(+0.00%) |
Jul 05, 2005 | 20.95 | 21.11 | 20.91 | 21.09 | 1,034,647 | -0.07(-0.32%) |
Jul 01, 2005 | 21.23 | 21.35 | 21.04 | 21.15 | 1,580,050 | +0.13(+0.63%) |
Jun 30, 2005 | 21.10 | 21.17 | 21.00 | 21.02 | 1,317,391 | -0.18(-0.87%) |
Jun 29, 2005 | 21.21 | 21.33 | 21.13 | 21.21 | 1,673,063 | +0.16(+0.76%) |
Jun 28, 2005 | 20.87 | 21.13 | 20.85 | 21.05 | 1,119,860 | +0.08(+0.39%) |
Jun 27, 2005 | 21.03 | 21.07 | 20.89 | 20.96 | 1,253,237 | -0.12(-0.58%) |
Jun 24, 2005 | 21.19 | 21.20 | 21.00 | 21.09 | 1,462,273 | -0.11(-0.53%) |
Jun 23, 2005 | 21.14 | 21.44 | 21.11 | 21.20 | 2,442,321 | -0.37(-1.71%) |
Jun 22, 2005 | 21.65 | 21.70 | 21.52 | 21.57 | 1,107,185 | -0.17(-0.78%) |
Jun 21, 2005 | 21.63 | 21.79 | 21.56 | 21.74 | 936,759 | +0.17(+0.81%) |
Jun 20, 2005 | 21.68 | 21.68 | 21.50 | 21.56 | 2,685,286 | -0.19(-0.87%) |
Jun 17, 2005 | 21.48 | 21.81 | 21.40 | 21.75 | 5,213,211 | +0.64(+3.04%) |
Jun 16, 2005 | 22.08 | 22.09 | 20.73 | 21.11 | 29,001,524 | -1.08(-4.85%) |
Jun 15, 2005 | 22.25 | 22.31 | 22.06 | 22.19 | 1,763,541 | -0.06(-0.28%) |
Jun 14, 2005 | 22.23 | 22.34 | 22.14 | 22.25 | 1,251,287 | -0.19(-0.85%) |
Jun 13, 2005 | 22.31 | 22.51 | 22.25 | 22.44 | 1,583,365 | +0.22(+0.97%) |
Jun 10, 2005 | 22.35 | 22.35 | 22.04 | 22.23 | 1,097,436 | -0.26(-1.16%) |
Jun 09, 2005 | 22.36 | 22.56 | 22.23 | 22.49 | 2,711,611 | -0.23(-1.02%) |
Jun 08, 2005 | 22.87 | 22.93 | 22.68 | 22.72 | 1,205,073 | -0.16(-0.72%) |
Jun 07, 2005 | 22.82 | 23.04 | 22.79 | 22.88 | 1,155,349 | +0.11(+0.47%) |
Jun 06, 2005 | 22.79 | 22.83 | 22.58 | 22.77 | 1,468,318 | +0.16(+0.70%) |
Jun 03, 2005 | 22.89 | 22.93 | 22.43 | 22.62 | 2,014,891 | -0.39(-1.69%) |
Jun 02, 2005 | 22.71 | 23.03 | 22.65 | 23.01 | 2,453,826 | -0.14(-0.60%) |
Jun 01, 2005 | 22.82 | 23.20 | 22.74 | 23.14 | 2,524,805 | +0.07(+0.29%) |
May 31, 2005 | 23.21 | 23.32 | 23.08 | 23.08 | 2,000,851 | -0.31(-1.34%) |
May 27, 2005 | 23.33 | 23.44 | 23.25 | 23.39 | 918,040 | -0.12(-0.50%) |
May 26, 2005 | 23.48 | 23.52 | 23.39 | 23.51 | 1,671,893 | +0.26(+1.10%) |
May 25, 2005 | 23.29 | 23.32 | 23.09 | 23.25 | 3,229,129 | +0.09(+0.38%) |
May 24, 2005 | 23.13 | 23.22 | 23.08 | 23.16 | 2,425,162 | +0.17(+0.76%) |
May 23, 2005 | 22.91 | 23.06 | 22.90 | 22.99 | 1,931,432 | +0.12(+0.54%) |
May 20, 2005 | 22.90 | 22.93 | 22.73 | 22.87 | 6,569,407 | +0.25(+1.09%) |
May 19, 2005 | 22.51 | 22.64 | 22.41 | 22.62 | 1,168,414 | -0.23(-0.99%) |
May 18, 2005 | 22.56 | 23.03 | 22.51 | 22.85 | 1,938,062 | +0.13(+0.56%) |
May 17, 2005 | 22.53 | 22.74 | 22.48 | 22.72 | 912,385 | -0.03(-0.14%) |
May 16, 2005 | 22.46 | 22.80 | 22.46 | 22.75 | 1,265,522 | +0.10(+0.43%) |
May 13, 2005 | 22.66 | 22.78 | 22.51 | 22.65 | 1,451,548 | +0.10(+0.43%) |
May 12, 2005 | 22.76 | 22.94 | 22.44 | 22.55 | 3,888,605 | -0.29(-1.26%) |
May 11, 2005 | 22.83 | 22.87 | 22.67 | 22.84 | 1,633,479 | -0.09(-0.40%) |
May 10, 2005 | 22.95 | 23.08 | 22.93 | 22.93 | 1,211,313 | -0.19(-0.84%) |
May 09, 2005 | 22.94 | 23.15 | 22.94 | 23.13 | 2,184,342 | -0.08(-0.33%) |
May 06, 2005 | 23.30 | 23.32 | 23.16 | 23.21 | 1,494,252 | -0.15(-0.66%) |
May 05, 2005 | 23.44 | 23.44 | 23.26 | 23.36 | 2,782,784 | -0.08(-0.35%) |
May 04, 2005 | 23.10 | 23.52 | 23.08 | 23.44 | 3,228,739 | +0.70(+3.09%) |
May 03, 2005 | 22.53 | 22.86 | 22.48 | 22.74 | 3,020,484 | +0.14(+0.64%) |