Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.57 | 19.84 | 19.57 | 19.73 | 2,393,436 | +0.20(+1.01%) |
Oct 28, 2005 | 19.39 | 19.62 | 19.37 | 19.53 | 3,573,166 | +0.10(+0.49%) |
Oct 27, 2005 | 19.82 | 19.82 | 19.42 | 19.44 | 2,106,801 | -0.33(-1.66%) |
Oct 26, 2005 | 19.77 | 19.89 | 19.61 | 19.77 | 1,740,555 | +0.08(+0.39%) |
Oct 25, 2005 | 19.81 | 19.96 | 19.48 | 19.69 | 1,092,217 | -0.17(-0.84%) |
Oct 24, 2005 | 19.37 | 19.86 | 19.31 | 19.86 | 2,109,764 | +0.57(+2.94%) |
Oct 21, 2005 | 19.87 | 19.98 | 18.75 | 19.29 | 5,458,521 | -0.62(-3.10%) |
Oct 20, 2005 | 20.35 | 20.43 | 19.84 | 19.91 | 1,917,159 | -0.43(-2.12%) |
Oct 19, 2005 | 19.84 | 20.34 | 19.63 | 20.34 | 1,987,089 | +0.40(+2.01%) |
Oct 18, 2005 | 20.00 | 20.21 | 19.93 | 19.94 | 1,116,910 | -0.18(-0.88%) |
Oct 17, 2005 | 20.10 | 20.19 | 19.92 | 20.12 | 938,529 | -0.02(-0.08%) |
Oct 14, 2005 | 19.92 | 20.15 | 19.78 | 20.13 | 1,191,187 | +0.21(+1.07%) |
Oct 13, 2005 | 19.72 | 19.95 | 19.62 | 19.92 | 1,822,141 | +0.01(+0.03%) |
Oct 12, 2005 | 19.87 | 20.12 | 19.76 | 19.91 | 1,025,053 | -0.08(-0.41%) |
Oct 11, 2005 | 20.06 | 20.20 | 19.96 | 20.00 | 927,071 | +0.00(+0.00%) |
Oct 10, 2005 | 20.26 | 20.27 | 19.95 | 20.00 | 642,016 | -0.27(-1.35%) |
Oct 07, 2005 | 20.09 | 20.41 | 20.07 | 20.27 | 1,321,763 | +0.22(+1.11%) |
Oct 06, 2005 | 20.26 | 20.46 | 19.88 | 20.05 | 1,380,631 | -0.15(-0.75%) |
Oct 05, 2005 | 20.64 | 20.64 | 20.20 | 20.20 | 880,648 | -0.50(-2.40%) |
Oct 04, 2005 | 20.91 | 21.17 | 20.69 | 20.69 | 1,094,193 | -0.16(-0.78%) |
Oct 03, 2005 | 20.65 | 20.87 | 20.65 | 20.86 | 1,054,289 | +0.21(+1.01%) |
Sep 30, 2005 | 20.40 | 20.77 | 20.40 | 20.65 | 1,658,180 | +0.22(+1.07%) |
Sep 29, 2005 | 20.35 | 20.47 | 20.20 | 20.43 | 1,703,615 | +0.07(+0.32%) |
Sep 28, 2005 | 20.10 | 20.45 | 20.09 | 20.37 | 1,701,442 | +0.12(+0.60%) |
Sep 27, 2005 | 20.15 | 20.38 | 20.12 | 20.24 | 1,798,633 | +0.11(+0.55%) |
Sep 26, 2005 | 20.40 | 20.48 | 20.05 | 20.13 | 1,349,419 | -0.22(-1.07%) |
Sep 23, 2005 | 20.35 | 20.41 | 20.07 | 20.35 | 1,768,804 | +0.15(+0.73%) |
Sep 22, 2005 | 20.13 | 20.29 | 19.92 | 20.20 | 1,714,479 | +0.07(+0.35%) |
Sep 21, 2005 | 20.02 | 20.40 | 20.02 | 20.13 | 1,980,571 | -0.32(-1.58%) |
Sep 20, 2005 | 20.60 | 20.72 | 20.35 | 20.46 | 952,554 | -0.06(-0.30%) |
Sep 19, 2005 | 21.00 | 21.07 | 20.45 | 20.52 | 1,020,707 | -0.44(-2.10%) |
Sep 16, 2005 | 20.64 | 20.98 | 20.56 | 20.96 | 1,971,088 | +0.45(+2.17%) |
Sep 15, 2005 | 20.73 | 20.73 | 20.48 | 20.51 | 1,286,995 | -0.11(-0.52%) |
Sep 14, 2005 | 20.60 | 20.73 | 20.42 | 20.62 | 1,793,299 | +0.04(+0.20%) |
Sep 13, 2005 | 20.68 | 20.75 | 20.50 | 20.58 | 836,596 | -0.15(-0.73%) |
Sep 12, 2005 | 20.63 | 20.78 | 20.57 | 20.73 | 1,275,933 | +0.09(+0.42%) |
Sep 09, 2005 | 20.66 | 20.71 | 20.55 | 20.64 | 985,544 | +0.01(+0.02%) |
Sep 08, 2005 | 20.75 | 20.79 | 20.62 | 20.64 | 931,812 | -0.21(-1.02%) |
Sep 07, 2005 | 20.74 | 20.86 | 20.63 | 20.85 | 913,638 | +0.08(+0.37%) |
Sep 06, 2005 | 20.66 | 20.91 | 20.62 | 20.78 | 1,348,234 | +0.17(+0.81%) |
Sep 02, 2005 | 20.68 | 20.79 | 20.54 | 20.61 | 755,208 | -0.03(-0.15%) |
Sep 01, 2005 | 20.55 | 20.74 | 20.48 | 20.64 | 1,649,685 | +0.04(+0.17%) |
Aug 31, 2005 | 20.08 | 20.60 | 20.06 | 20.60 | 1,454,512 | +0.52(+2.60%) |
Aug 30, 2005 | 20.32 | 20.32 | 19.90 | 20.08 | 1,200,866 | -0.23(-1.15%) |
Aug 29, 2005 | 20.13 | 20.32 | 19.93 | 20.31 | 1,384,187 | +0.18(+0.91%) |
Aug 26, 2005 | 20.21 | 20.23 | 19.94 | 20.13 | 1,129,158 | -0.08(-0.38%) |
Aug 25, 2005 | 19.91 | 20.22 | 19.88 | 20.21 | 1,373,519 | +0.28(+1.42%) |
Aug 24, 2005 | 20.20 | 20.28 | 19.88 | 19.92 | 1,405,719 | -0.27(-1.35%) |
Aug 23, 2005 | 20.25 | 20.30 | 20.16 | 20.20 | 2,216,042 | +0.03(+0.13%) |
Aug 22, 2005 | 20.35 | 20.60 | 20.07 | 20.17 | 3,351,127 | -0.32(-1.58%) |
Aug 19, 2005 | 20.49 | 20.59 | 20.40 | 20.50 | 809,533 | +0.10(+0.47%) |
Aug 18, 2005 | 20.58 | 20.58 | 20.33 | 20.40 | 738,220 | -0.27(-1.30%) |
Aug 17, 2005 | 20.42 | 20.77 | 20.38 | 20.67 | 901,193 | +0.21(+1.01%) |
Aug 16, 2005 | 20.66 | 20.67 | 20.46 | 20.46 | 1,190,792 | -0.33(-1.58%) |
Aug 15, 2005 | 20.73 | 20.86 | 20.65 | 20.79 | 836,399 | +0.07(+0.32%) |
Aug 12, 2005 | 20.81 | 20.92 | 20.68 | 20.72 | 863,265 | -0.18(-0.87%) |
Aug 11, 2005 | 20.82 | 20.96 | 20.73 | 20.91 | 845,486 | +0.10(+0.49%) |
Aug 10, 2005 | 20.93 | 21.11 | 20.71 | 20.81 | 1,194,940 | -0.05(-0.22%) |
Aug 09, 2005 | 20.78 | 20.92 | 20.74 | 20.85 | 967,172 | +0.11(+0.54%) |
Aug 08, 2005 | 20.75 | 20.81 | 20.60 | 20.74 | 996,211 | +0.02(+0.07%) |
Aug 05, 2005 | 20.90 | 20.98 | 20.67 | 20.72 | 854,770 | -0.24(-1.16%) |
Aug 04, 2005 | 20.95 | 21.04 | 20.87 | 20.97 | 1,012,015 | -0.05(-0.24%) |
Aug 03, 2005 | 21.07 | 21.12 | 20.76 | 21.02 | 1,008,854 | -0.18(-0.86%) |
Aug 02, 2005 | 21.11 | 21.26 | 21.07 | 21.20 | 1,631,709 | +0.17(+0.82%) |
Aug 01, 2005 | 20.96 | 21.13 | 20.89 | 21.03 | 1,127,380 | +0.14(+0.68%) |
Jul 29, 2005 | 21.07 | 21.12 | 20.65 | 20.89 | 2,427,019 | -0.31(-1.46%) |
Jul 28, 2005 | 20.96 | 21.26 | 20.96 | 21.20 | 1,769,989 | +0.20(+0.96%) |
Jul 27, 2005 | 20.99 | 21.09 | 20.82 | 20.99 | 2,135,642 | +0.02(+0.07%) |
Jul 26, 2005 | 20.70 | 21.24 | 20.61 | 20.98 | 2,563,917 | +0.40(+1.94%) |
Jul 25, 2005 | 20.84 | 21.13 | 20.51 | 20.58 | 2,756,719 | -0.32(-1.55%) |
Jul 22, 2005 | 20.55 | 20.95 | 20.39 | 20.90 | 4,813,344 | +0.88(+4.40%) |
Jul 21, 2005 | 20.03 | 20.32 | 19.94 | 20.02 | 2,018,894 | -0.01(-0.05%) |
Jul 20, 2005 | 19.77 | 20.06 | 19.57 | 20.03 | 1,289,366 | +0.28(+1.41%) |
Jul 19, 2005 | 19.68 | 20.12 | 19.68 | 19.75 | 2,536,260 | +0.08(+0.39%) |
Jul 18, 2005 | 19.49 | 19.77 | 19.44 | 19.68 | 1,961,606 | +0.14(+0.73%) |
Jul 15, 2005 | 19.22 | 19.54 | 19.14 | 19.53 | 2,594,733 | +0.21(+1.07%) |
Jul 14, 2005 | 19.26 | 19.40 | 19.11 | 19.33 | 4,480,088 | +0.32(+1.70%) |
Jul 13, 2005 | 18.65 | 19.03 | 18.60 | 19.00 | 3,569,610 | +0.33(+1.79%) |
Jul 12, 2005 | 18.58 | 18.67 | 18.41 | 18.67 | 1,577,384 | +0.04(+0.22%) |
Jul 11, 2005 | 18.73 | 18.73 | 18.48 | 18.63 | 1,897,207 | +0.01(+0.03%) |
Jul 08, 2005 | 18.45 | 18.67 | 18.41 | 18.62 | 2,348,199 | +0.16(+0.85%) |
Jul 07, 2005 | 18.27 | 18.48 | 18.10 | 18.47 | 1,832,215 | +0.01(+0.05%) |
Jul 06, 2005 | 18.68 | 18.69 | 18.45 | 18.46 | 862,079 | -0.25(-1.35%) |
Jul 05, 2005 | 18.61 | 18.77 | 18.44 | 18.71 | 1,239,585 | +0.05(+0.24%) |
Jul 01, 2005 | 18.65 | 18.71 | 18.48 | 18.66 | 1,981,163 | +0.25(+1.35%) |
Jun 30, 2005 | 18.60 | 18.60 | 18.36 | 18.42 | 1,799,621 | -0.18(-0.98%) |
Jun 29, 2005 | 18.61 | 18.67 | 18.50 | 18.60 | 1,142,591 | +0.09(+0.49%) |
Jun 28, 2005 | 18.15 | 18.55 | 18.14 | 18.51 | 921,342 | +0.35(+1.95%) |
Jun 27, 2005 | 18.25 | 18.28 | 18.06 | 18.15 | 749,480 | -0.10(-0.55%) |
Jun 24, 2005 | 18.43 | 18.48 | 18.14 | 18.25 | 2,049,316 | -0.19(-1.04%) |
Jun 23, 2005 | 18.72 | 18.73 | 18.43 | 18.45 | 1,037,300 | -0.27(-1.46%) |
Jun 22, 2005 | 18.86 | 18.88 | 18.68 | 18.72 | 1,065,944 | -0.04(-0.19%) |
Jun 21, 2005 | 18.68 | 18.88 | 18.58 | 18.76 | 1,649,685 | +0.12(+0.63%) |
Jun 20, 2005 | 18.50 | 18.73 | 18.46 | 18.64 | 1,428,041 | +0.03(+0.16%) |
Jun 17, 2005 | 18.81 | 18.91 | 18.59 | 18.61 | 2,181,472 | -0.02(-0.11%) |
Jun 16, 2005 | 18.56 | 18.70 | 18.51 | 18.63 | 2,092,973 | +0.08(+0.44%) |
Jun 15, 2005 | 18.76 | 18.77 | 18.41 | 18.55 | 2,323,704 | -0.16(-0.87%) |
Jun 14, 2005 | 18.77 | 18.90 | 18.64 | 18.71 | 1,434,560 | -0.06(-0.32%) |
Jun 13, 2005 | 18.71 | 18.85 | 18.67 | 18.77 | 1,621,634 | +0.00(+0.00%) |
Jun 10, 2005 | 18.76 | 18.87 | 18.70 | 18.77 | 2,496,159 | +0.03(+0.16%) |
Jun 09, 2005 | 18.98 | 19.01 | 18.67 | 18.74 | 1,742,926 | -0.30(-1.59%) |
Jun 08, 2005 | 19.24 | 19.30 | 19.03 | 19.04 | 955,715 | -0.17(-0.87%) |
Jun 07, 2005 | 19.01 | 19.35 | 19.01 | 19.21 | 1,358,111 | +0.17(+0.90%) |
Jun 06, 2005 | 19.20 | 19.29 | 18.97 | 19.04 | 1,277,513 | -0.21(-1.08%) |
Jun 03, 2005 | 19.24 | 19.40 | 19.17 | 19.25 | 978,827 | -0.11(-0.58%) |
Jun 02, 2005 | 19.24 | 19.47 | 19.14 | 19.36 | 1,107,033 | -0.01(-0.05%) |
Jun 01, 2005 | 19.18 | 19.43 | 19.11 | 19.37 | 1,497,182 | +0.20(+1.03%) |
May 31, 2005 | 19.12 | 19.24 | 18.91 | 19.17 | 1,752,210 | +0.03(+0.13%) |
May 27, 2005 | 18.77 | 19.34 | 18.76 | 19.15 | 2,049,711 | +0.37(+2.00%) |
May 26, 2005 | 18.68 | 18.81 | 18.60 | 18.77 | 860,499 | +0.13(+0.71%) |
May 25, 2005 | 18.62 | 18.69 | 18.45 | 18.64 | 1,420,732 | -0.08(-0.41%) |
May 24, 2005 | 18.78 | 18.78 | 18.56 | 18.71 | 1,335,196 | -0.14(-0.72%) |
May 23, 2005 | 18.77 | 18.98 | 18.77 | 18.85 | 1,149,900 | +0.03(+0.16%) |
May 20, 2005 | 18.73 | 18.90 | 18.68 | 18.82 | 1,179,729 | -0.20(-1.04%) |
May 19, 2005 | 19.04 | 19.20 | 18.92 | 19.02 | 764,690 | -0.03(-0.13%) |
May 18, 2005 | 18.85 | 19.12 | 18.82 | 19.04 | 1,477,822 | +0.24(+1.27%) |
May 17, 2005 | 18.60 | 18.82 | 18.47 | 18.81 | 1,555,852 | +0.09(+0.49%) |
May 16, 2005 | 18.48 | 18.74 | 18.48 | 18.71 | 1,409,670 | +0.26(+1.43%) |
May 13, 2005 | 18.54 | 18.63 | 18.37 | 18.45 | 2,525,593 | -0.09(-0.49%) |
May 12, 2005 | 18.66 | 18.81 | 18.45 | 18.54 | 1,756,556 | -0.14(-0.73%) |
May 11, 2005 | 18.65 | 18.71 | 18.27 | 18.68 | 3,149,633 | +0.05(+0.27%) |
May 10, 2005 | 18.88 | 18.88 | 18.56 | 18.63 | 1,357,123 | -0.37(-1.97%) |
May 09, 2005 | 18.83 | 19.00 | 18.63 | 19.00 | 1,252,228 | +0.13(+0.67%) |
May 06, 2005 | 18.86 | 18.99 | 18.76 | 18.88 | 1,415,004 | +0.18(+0.95%) |
May 05, 2005 | 18.88 | 19.03 | 18.59 | 18.70 | 1,970,298 | -0.25(-1.31%) |
May 04, 2005 | 18.65 | 18.97 | 18.56 | 18.95 | 2,346,026 | +0.37(+1.99%) |
May 03, 2005 | 18.48 | 18.75 | 18.41 | 18.58 | 3,219,563 | +0.07(+0.38%) |
May 02, 2005 | 18.42 | 18.58 | 18.34 | 18.51 | 2,526,383 | +0.10(+0.55%) |
Apr 29, 2005 | 17.91 | 18.43 | 17.89 | 18.41 | 4,219,924 | +0.56(+3.12%) |
Apr 28, 2005 | 17.82 | 18.02 | 17.72 | 17.85 | 3,264,011 | -0.06(-0.31%) |
Apr 27, 2005 | 17.44 | 17.93 | 17.27 | 17.90 | 3,689,914 | +0.34(+1.93%) |
Apr 26, 2005 | 17.78 | 17.92 | 17.50 | 17.57 | 1,787,768 | -0.21(-1.20%) |
Apr 25, 2005 | 17.80 | 17.89 | 17.62 | 17.78 | 2,886,703 | +0.01(+0.03%) |
Apr 22, 2005 | 18.22 | 18.22 | 17.55 | 17.77 | 2,930,162 | -0.50(-2.72%) |
Apr 21, 2005 | 18.18 | 18.42 | 17.87 | 18.27 | 3,311,619 | +0.14(+0.75%) |
Apr 20, 2005 | 18.43 | 18.57 | 17.70 | 18.13 | 3,038,613 | -0.32(-1.73%) |
Apr 19, 2005 | 18.37 | 18.52 | 18.07 | 18.45 | 2,977,177 | +0.07(+0.36%) |
Apr 18, 2005 | 18.06 | 18.42 | 18.05 | 18.39 | 2,467,713 | +0.32(+1.79%) |
Apr 15, 2005 | 18.42 | 18.43 | 18.02 | 18.06 | 2,902,901 | -0.56(-2.99%) |
Apr 14, 2005 | 19.11 | 19.11 | 18.62 | 18.62 | 2,276,688 | -0.48(-2.52%) |
Apr 13, 2005 | 19.49 | 19.50 | 19.05 | 19.10 | 853,585 | -0.49(-2.48%) |
Apr 12, 2005 | 19.45 | 19.67 | 19.16 | 19.59 | 1,584,101 | +0.06(+0.31%) |
Apr 11, 2005 | 19.25 | 19.66 | 19.16 | 19.52 | 1,867,971 | +0.44(+2.28%) |
Apr 08, 2005 | 19.43 | 19.43 | 19.08 | 19.09 | 643,201 | -0.21(-1.08%) |
Apr 07, 2005 | 19.05 | 19.34 | 18.98 | 19.30 | 1,079,970 | +0.28(+1.49%) |
Apr 06, 2005 | 19.01 | 19.20 | 18.97 | 19.01 | 967,568 | +0.06(+0.29%) |
Apr 05, 2005 | 18.83 | 19.02 | 18.83 | 18.96 | 995,619 | +0.10(+0.54%) |
Apr 04, 2005 | 18.86 | 18.96 | 18.68 | 18.86 | 1,257,364 | -0.01(-0.03%) |
Apr 01, 2005 | 19.17 | 19.23 | 18.85 | 18.86 | 2,498,332 | -0.27(-1.40%) |
Mar 31, 2005 | 19.22 | 19.33 | 19.10 | 19.13 | 1,495,996 | -0.08(-0.42%) |
Mar 30, 2005 | 18.96 | 19.25 | 18.96 | 19.21 | 1,503,898 | +0.26(+1.36%) |
Mar 29, 2005 | 19.34 | 19.39 | 18.93 | 18.95 | 2,204,980 | -0.48(-2.47%) |
Mar 28, 2005 | 19.53 | 19.60 | 19.42 | 19.43 | 1,050,733 | -0.11(-0.57%) |
Mar 24, 2005 | 19.57 | 19.73 | 19.55 | 19.55 | 602,507 | +0.01(+0.03%) |
Mar 23, 2005 | 19.69 | 19.74 | 19.50 | 19.54 | 1,745,099 | -0.20(-1.00%) |
Mar 22, 2005 | 19.94 | 20.19 | 19.70 | 19.74 | 1,796,460 | -0.09(-0.46%) |
Mar 21, 2005 | 19.75 | 19.96 | 19.69 | 19.83 | 1,139,430 | +0.08(+0.41%) |
Mar 18, 2005 | 19.87 | 20.04 | 19.63 | 19.75 | 1,698,281 | -0.12(-0.61%) |
Mar 17, 2005 | 19.68 | 19.94 | 19.65 | 19.87 | 1,190,989 | +0.10(+0.51%) |
Mar 16, 2005 | 20.00 | 20.01 | 19.73 | 19.77 | 1,331,640 | -0.24(-1.19%) |
Mar 15, 2005 | 20.15 | 20.20 | 20.01 | 20.01 | 1,238,992 | -0.06(-0.28%) |
Mar 14, 2005 | 20.11 | 20.39 | 20.00 | 20.06 | 1,406,707 | +0.05(+0.23%) |
Mar 11, 2005 | 20.28 | 20.43 | 19.96 | 20.02 | 2,694,098 | -0.28(-1.40%) |
Mar 10, 2005 | 20.21 | 20.50 | 20.21 | 20.30 | 1,823,128 | +0.09(+0.45%) |
Mar 09, 2005 | 20.10 | 20.30 | 20.06 | 20.21 | 2,473,442 | +0.02(+0.08%) |
Mar 08, 2005 | 20.40 | 20.48 | 20.17 | 20.19 | 2,285,578 | -0.21(-1.02%) |
Mar 07, 2005 | 20.14 | 20.58 | 20.10 | 20.40 | 2,373,287 | +0.34(+1.72%) |
Mar 04, 2005 | 19.73 | 20.08 | 19.69 | 20.06 | 1,190,199 | +0.39(+2.01%) |
Mar 03, 2005 | 19.69 | 19.75 | 19.52 | 19.66 | 1,455,697 | -0.02(-0.08%) |
Mar 02, 2005 | 19.69 | 19.77 | 19.57 | 19.68 | 1,044,412 | -0.14(-0.71%) |
Mar 01, 2005 | 19.53 | 19.91 | 19.53 | 19.82 | 1,737,790 | +0.24(+1.24%) |
Feb 28, 2005 | 19.63 | 19.66 | 19.37 | 19.58 | 1,055,869 | -0.05(-0.26%) |
Feb 25, 2005 | 19.29 | 19.63 | 19.19 | 19.63 | 1,648,302 | +0.36(+1.87%) |
Feb 24, 2005 | 19.12 | 19.34 | 18.93 | 19.27 | 1,846,439 | +0.14(+0.74%) |
Feb 23, 2005 | 19.01 | 19.14 | 18.80 | 19.12 | 1,360,877 | +0.24(+1.26%) |
Feb 22, 2005 | 19.08 | 19.26 | 18.89 | 18.89 | 1,504,096 | -0.35(-1.84%) |
Feb 18, 2005 | 19.20 | 19.29 | 19.04 | 19.24 | 1,313,861 | -0.04(-0.21%) |
Feb 17, 2005 | 19.60 | 19.69 | 19.22 | 19.28 | 1,980,571 | -0.36(-1.83%) |
Feb 16, 2005 | 19.50 | 19.75 | 19.35 | 19.64 | 1,558,420 | +0.03(+0.13%) |
Feb 15, 2005 | 19.69 | 19.72 | 19.46 | 19.62 | 2,238,167 | -0.08(-0.39%) |
Feb 14, 2005 | 19.69 | 19.79 | 19.52 | 19.69 | 1,512,392 | +0.01(+0.03%) |
Feb 11, 2005 | 19.17 | 19.74 | 19.07 | 19.69 | 2,627,723 | +0.58(+3.02%) |
Feb 10, 2005 | 19.31 | 19.44 | 19.00 | 19.11 | 2,044,970 | -0.17(-0.89%) |
Feb 09, 2005 | 19.68 | 19.70 | 19.24 | 19.28 | 2,656,564 | -0.48(-2.41%) |
Feb 08, 2005 | 19.41 | 19.80 | 19.36 | 19.76 | 2,697,456 | +0.31(+1.61%) |
Feb 07, 2005 | 19.09 | 19.48 | 19.04 | 19.44 | 1,929,407 | +0.30(+1.56%) |
Feb 04, 2005 | 18.93 | 19.18 | 18.89 | 19.15 | 3,173,338 | +0.22(+1.15%) |
Feb 03, 2005 | 19.18 | 19.19 | 18.86 | 18.93 | 2,190,757 | -0.23(-1.22%) |
Feb 02, 2005 | 19.25 | 19.28 | 19.09 | 19.16 | 3,151,806 | -0.09(-0.45%) |
Feb 01, 2005 | 19.48 | 19.58 | 19.12 | 19.25 | 3,485,654 | -0.14(-0.73%) |
Jan 31, 2005 | 18.92 | 19.40 | 18.79 | 19.39 | 2,537,643 | +0.57(+3.01%) |
Jan 28, 2005 | 18.96 | 19.05 | 18.67 | 18.82 | 1,830,042 | -0.08(-0.40%) |
Jan 27, 2005 | 18.85 | 19.05 | 18.70 | 18.90 | 2,356,101 | +0.05(+0.24%) |
Jan 26, 2005 | 19.19 | 19.21 | 18.65 | 18.85 | 6,497,600 | -0.94(-4.73%) |
Jan 25, 2005 | 19.73 | 19.98 | 19.64 | 19.79 | 1,424,288 | +0.14(+0.72%) |
Jan 24, 2005 | 19.48 | 19.81 | 19.36 | 19.65 | 2,702,790 | +0.13(+0.67%) |
Jan 21, 2005 | 19.62 | 19.88 | 19.36 | 19.51 | 2,690,542 | -0.03(-0.16%) |
Jan 20, 2005 | 19.76 | 19.84 | 19.36 | 19.55 | 1,770,384 | -0.23(-1.15%) |
Jan 19, 2005 | 20.05 | 20.18 | 19.72 | 19.77 | 1,574,619 | -0.34(-1.71%) |
Jan 18, 2005 | 20.31 | 20.42 | 19.87 | 20.12 | 1,819,375 | -0.19(-0.95%) |
Jan 14, 2005 | 19.97 | 20.31 | 19.86 | 20.31 | 1,642,376 | +0.47(+2.35%) |
Jan 13, 2005 | 20.02 | 20.07 | 19.78 | 19.84 | 1,190,199 | -0.17(-0.86%) |
Jan 12, 2005 | 19.67 | 20.02 | 19.63 | 20.02 | 2,417,734 | +0.43(+2.17%) |
Jan 11, 2005 | 19.75 | 19.79 | 19.53 | 19.59 | 2,190,362 | -0.15(-0.77%) |
Jan 10, 2005 | 19.77 | 19.93 | 19.74 | 19.74 | 1,954,495 | -0.12(-0.59%) |
Jan 07, 2005 | 20.11 | 20.18 | 19.84 | 19.86 | 1,579,755 | -0.29(-1.46%) |
Jan 06, 2005 | 20.38 | 20.38 | 20.11 | 20.15 | 1,847,426 | -0.19(-0.95%) |
Jan 05, 2005 | 20.75 | 20.98 | 20.32 | 20.34 | 1,558,025 | -0.41(-1.95%) |
Jan 04, 2005 | 21.04 | 21.15 | 20.69 | 20.75 | 1,761,692 | -0.10(-0.46%) |
Jan 03, 2005 | 21.23 | 21.32 | 20.80 | 20.85 | 1,009,447 | -0.38(-1.81%) |
Dec 31, 2004 | 21.31 | 21.38 | 21.23 | 21.23 | 657,227 | -0.03(-0.14%) |
Dec 30, 2004 | 21.14 | 21.27 | 21.09 | 21.26 | 714,317 | +0.09(+0.41%) |
Dec 29, 2004 | 21.07 | 21.23 | 20.94 | 21.18 | 751,652 | +0.11(+0.50%) |
Dec 28, 2004 | 20.81 | 21.09 | 20.73 | 21.07 | 832,843 | +0.31(+1.49%) |
Dec 27, 2004 | 20.84 | 21.05 | 20.71 | 20.76 | 1,030,979 | -0.12(-0.58%) |
Dec 23, 2004 | 20.90 | 21.06 | 20.86 | 20.88 | 718,268 | -0.01(-0.05%) |
Dec 22, 2004 | 20.93 | 21.11 | 20.84 | 20.89 | 1,138,048 | -0.04(-0.19%) |
Dec 21, 2004 | 21.03 | 21.09 | 20.83 | 20.93 | 1,674,971 | -0.06(-0.27%) |
Dec 20, 2004 | 21.03 | 21.24 | 20.93 | 20.99 | 1,011,817 | -0.04(-0.19%) |
Dec 17, 2004 | 21.11 | 21.38 | 20.89 | 21.03 | 1,837,154 | -0.23(-1.09%) |
Dec 16, 2004 | 21.29 | 21.36 | 21.13 | 21.26 | 1,400,188 | -0.04(-0.19%) |
Dec 15, 2004 | 21.51 | 21.54 | 21.21 | 21.30 | 1,336,776 | -0.27(-1.24%) |
Dec 14, 2004 | 21.13 | 21.60 | 21.07 | 21.57 | 1,373,914 | +0.44(+2.06%) |
Dec 13, 2004 | 21.01 | 21.23 | 20.89 | 21.13 | 1,325,911 | +0.16(+0.77%) |
Dec 10, 2004 | 21.63 | 21.63 | 20.86 | 20.97 | 1,392,484 | -0.27(-1.26%) |
Dec 09, 2004 | 21.09 | 21.26 | 20.72 | 21.24 | 1,554,074 | +0.12(+0.55%) |
Dec 08, 2004 | 20.92 | 21.19 | 20.92 | 21.12 | 1,455,500 | +0.22(+1.04%) |
Dec 07, 2004 | 20.97 | 21.17 | 20.83 | 20.91 | 1,564,149 | -0.07(-0.31%) |
Dec 06, 2004 | 21.02 | 21.06 | 20.75 | 20.97 | 1,353,568 | -0.05(-0.22%) |
Dec 03, 2004 | 21.02 | 21.15 | 20.75 | 21.02 | 1,417,769 | +0.00(+0.00%) |
Dec 02, 2004 | 20.96 | 21.20 | 20.85 | 21.02 | 1,731,073 | -0.05(-0.24%) |
Dec 01, 2004 | 20.40 | 21.07 | 20.15 | 21.07 | 2,312,049 | +0.59(+2.89%) |
Nov 30, 2004 | 20.45 | 20.52 | 20.25 | 20.48 | 1,507,651 | -0.04(-0.17%) |
Nov 29, 2004 | 20.55 | 20.67 | 20.23 | 20.51 | 954,925 | -0.11(-0.52%) |
Nov 26, 2004 | 20.60 | 20.71 | 20.38 | 20.62 | 851,609 | -0.02(-0.10%) |
Nov 24, 2004 | 20.74 | 20.79 | 20.58 | 20.64 | 1,974,644 | -0.03(-0.15%) |
Nov 23, 2004 | 20.85 | 20.85 | 20.49 | 20.67 | 1,706,183 | -0.15(-0.73%) |
Nov 22, 2004 | 20.63 | 20.87 | 20.53 | 20.82 | 870,574 | +0.22(+1.06%) |
Nov 19, 2004 | 20.94 | 20.94 | 20.60 | 20.60 | 1,342,110 | -0.34(-1.62%) |
Nov 18, 2004 | 20.92 | 21.18 | 20.88 | 20.94 | 1,073,451 | -0.02(-0.07%) |
Nov 17, 2004 | 20.84 | 21.14 | 20.81 | 20.96 | 1,667,069 | +0.12(+0.58%) |
Nov 16, 2004 | 20.86 | 21.00 | 20.75 | 20.84 | 1,211,731 | -0.16(-0.75%) |
Nov 15, 2004 | 21.14 | 21.14 | 20.81 | 20.99 | 1,676,156 | -0.11(-0.50%) |
Nov 12, 2004 | 21.06 | 21.10 | 20.88 | 21.10 | 1,992,028 | +0.02(+0.07%) |
Nov 11, 2004 | 20.67 | 21.16 | 20.63 | 21.08 | 1,417,177 | +0.54(+2.64%) |
Nov 10, 2004 | 20.68 | 20.71 | 20.49 | 20.54 | 966,185 | -0.11(-0.54%) |
Nov 09, 2004 | 20.72 | 20.74 | 20.51 | 20.65 | 984,161 | -0.06(-0.29%) |
Nov 08, 2004 | 20.68 | 20.78 | 20.46 | 20.71 | 1,735,024 | +0.03(+0.15%) |
Nov 05, 2004 | 20.75 | 20.75 | 20.55 | 20.68 | 1,083,526 | +0.18(+0.89%) |
Nov 04, 2004 | 20.18 | 20.63 | 20.07 | 20.50 | 1,689,984 | +0.36(+1.81%) |
Nov 03, 2004 | 20.17 | 20.24 | 20.04 | 20.14 | 1,912,813 | +0.14(+0.71%) |
Nov 02, 2004 | 19.84 | 20.17 | 19.76 | 20.00 | 1,739,765 | +0.16(+0.79%) |