Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.35 | 26.46 | 26.09 | 26.35 | 414,211 | +0.01(+0.03%) |
Dec 29, 2005 | 26.71 | 26.77 | 26.33 | 26.34 | 394,933 | -0.45(-1.67%) |
Dec 28, 2005 | 26.76 | 26.94 | 26.52 | 26.79 | 349,014 | +0.19(+0.70%) |
Dec 27, 2005 | 27.26 | 27.26 | 26.49 | 26.60 | 429,607 | -0.69(-2.52%) |
Dec 23, 2005 | 27.23 | 27.53 | 27.21 | 27.29 | 233,747 | +0.06(+0.22%) |
Dec 22, 2005 | 27.19 | 27.26 | 26.94 | 27.23 | 331,610 | +0.31(+1.14%) |
Dec 21, 2005 | 27.17 | 27.27 | 26.87 | 26.92 | 665,630 | -0.09(-0.33%) |
Dec 20, 2005 | 26.97 | 27.30 | 26.85 | 27.01 | 430,142 | +0.16(+0.58%) |
Dec 19, 2005 | 27.75 | 27.75 | 26.83 | 26.85 | 627,475 | -0.90(-3.23%) |
Dec 16, 2005 | 27.74 | 28.21 | 27.60 | 27.75 | 1,291,232 | +0.06(+0.22%) |
Dec 15, 2005 | 27.30 | 27.73 | 27.02 | 27.69 | 1,384,275 | +0.90(+3.35%) |
Dec 14, 2005 | 26.89 | 27.52 | 26.55 | 26.79 | 1,517,482 | +1.21(+4.73%) |
Dec 13, 2005 | 25.02 | 26.44 | 25.02 | 25.58 | 736,316 | +0.67(+2.70%) |
Dec 12, 2005 | 24.91 | 25.02 | 24.81 | 24.91 | 461,202 | +0.17(+0.69%) |
Dec 09, 2005 | 24.51 | 24.74 | 24.39 | 24.74 | 286,092 | +0.34(+1.41%) |
Dec 08, 2005 | 24.50 | 24.89 | 24.31 | 24.40 | 252,757 | -0.04(-0.18%) |
Dec 07, 2005 | 24.66 | 24.91 | 24.41 | 24.44 | 473,920 | -0.22(-0.88%) |
Dec 06, 2005 | 24.69 | 24.87 | 24.52 | 24.66 | 358,251 | +0.07(+0.27%) |
Dec 05, 2005 | 24.63 | 24.92 | 24.52 | 24.59 | 586,911 | +0.00(+0.00%) |
Dec 02, 2005 | 24.49 | 24.60 | 24.20 | 24.59 | 292,250 | +0.11(+0.46%) |
Dec 01, 2005 | 23.98 | 24.52 | 23.93 | 24.48 | 473,117 | +0.76(+3.21%) |
Nov 30, 2005 | 23.50 | 23.88 | 23.49 | 23.72 | 339,241 | +0.26(+1.11%) |
Nov 29, 2005 | 23.28 | 23.61 | 23.25 | 23.45 | 272,437 | +0.16(+0.71%) |
Nov 28, 2005 | 24.01 | 24.09 | 23.13 | 23.29 | 355,574 | -0.81(-3.35%) |
Nov 25, 2005 | 24.04 | 24.16 | 23.92 | 24.10 | 58,637 | +0.12(+0.50%) |
Nov 23, 2005 | 24.10 | 24.13 | 23.92 | 23.98 | 209,917 | -0.13(-0.53%) |
Nov 22, 2005 | 23.94 | 24.25 | 23.79 | 24.10 | 376,190 | +0.09(+0.37%) |
Nov 21, 2005 | 23.75 | 24.10 | 23.43 | 24.01 | 420,369 | +0.31(+1.29%) |
Nov 18, 2005 | 23.60 | 23.81 | 23.38 | 23.71 | 422,378 | +0.22(+0.92%) |
Nov 17, 2005 | 23.39 | 23.64 | 23.31 | 23.49 | 331,610 | +0.28(+1.19%) |
Nov 16, 2005 | 23.31 | 23.39 | 22.90 | 23.22 | 268,554 | -0.02(-0.06%) |
Nov 15, 2005 | 23.10 | 23.47 | 22.89 | 23.23 | 333,484 | +0.13(+0.58%) |
Nov 14, 2005 | 23.42 | 23.42 | 23.00 | 23.10 | 300,551 | -0.28(-1.18%) |
Nov 11, 2005 | 23.42 | 23.45 | 23.07 | 23.37 | 325,452 | +0.02(+0.10%) |
Nov 10, 2005 | 23.28 | 23.43 | 22.75 | 23.35 | 286,360 | +0.13(+0.58%) |
Nov 09, 2005 | 23.42 | 23.56 | 23.04 | 23.22 | 252,221 | -0.16(-0.70%) |
Nov 08, 2005 | 23.53 | 23.54 | 23.18 | 23.38 | 337,367 | -0.27(-1.14%) |
Nov 07, 2005 | 23.29 | 23.81 | 23.10 | 23.65 | 394,531 | +0.55(+2.36%) |
Nov 04, 2005 | 23.27 | 23.36 | 22.90 | 23.10 | 305,102 | -0.13(-0.55%) |
Nov 03, 2005 | 23.15 | 23.54 | 22.93 | 23.23 | 567,231 | +0.08(+0.36%) |
Nov 02, 2005 | 22.86 | 23.28 | 22.79 | 23.15 | 676,072 | +0.29(+1.27%) |
Nov 01, 2005 | 22.95 | 22.96 | 22.35 | 22.86 | 534,164 | -0.27(-1.16%) |
Oct 31, 2005 | 22.77 | 23.28 | 22.72 | 23.13 | 445,270 | +0.53(+2.35%) |
Oct 28, 2005 | 22.52 | 22.69 | 22.16 | 22.60 | 487,709 | +0.04(+0.17%) |
Oct 27, 2005 | 23.20 | 23.23 | 22.44 | 22.56 | 459,997 | -0.53(-2.30%) |
Oct 26, 2005 | 22.78 | 23.42 | 22.00 | 23.09 | 1,013,439 | +1.33(+6.11%) |
Oct 25, 2005 | 21.98 | 22.15 | 21.38 | 21.76 | 258,514 | -0.34(-1.55%) |
Oct 24, 2005 | 21.59 | 22.27 | 21.56 | 22.10 | 338,571 | +0.70(+3.28%) |
Oct 21, 2005 | 21.23 | 21.67 | 21.21 | 21.40 | 455,445 | +0.19(+0.92%) |
Oct 20, 2005 | 21.42 | 21.62 | 21.10 | 21.21 | 346,470 | -0.34(-1.56%) |
Oct 19, 2005 | 20.96 | 21.54 | 20.69 | 21.54 | 281,674 | +0.40(+1.87%) |
Oct 18, 2005 | 21.68 | 21.68 | 21.08 | 21.15 | 220,091 | -0.51(-2.35%) |
Oct 17, 2005 | 21.74 | 21.83 | 21.34 | 21.65 | 225,179 | +0.34(+1.61%) |
Oct 14, 2005 | 21.20 | 21.35 | 20.79 | 21.31 | 334,555 | +0.30(+1.42%) |
Oct 13, 2005 | 21.03 | 21.13 | 20.77 | 21.01 | 369,898 | -0.11(-0.53%) |
Oct 12, 2005 | 21.42 | 21.59 | 21.03 | 21.12 | 457,855 | -0.41(-1.91%) |
Oct 11, 2005 | 22.02 | 22.10 | 21.47 | 21.53 | 441,656 | -0.23(-1.06%) |
Oct 10, 2005 | 21.73 | 21.93 | 21.66 | 21.77 | 255,970 | +0.00(+0.00%) |
Oct 07, 2005 | 21.77 | 21.93 | 21.53 | 21.77 | 210,051 | +0.18(+0.83%) |
Oct 06, 2005 | 21.63 | 21.89 | 21.27 | 21.59 | 460,666 | -0.01(-0.07%) |
Oct 05, 2005 | 22.26 | 22.26 | 21.51 | 21.60 | 312,867 | -0.66(-2.95%) |
Oct 04, 2005 | 22.40 | 22.61 | 22.22 | 22.26 | 243,921 | -0.13(-0.60%) |
Oct 03, 2005 | 22.21 | 22.53 | 22.10 | 22.39 | 209,247 | +0.18(+0.81%) |
Sep 30, 2005 | 21.92 | 22.22 | 21.71 | 22.21 | 204,428 | +0.20(+0.92%) |
Sep 29, 2005 | 21.74 | 22.03 | 21.63 | 22.01 | 186,355 | +0.34(+1.55%) |
Sep 28, 2005 | 21.93 | 21.93 | 21.59 | 21.68 | 267,082 | -0.13(-0.58%) |
Sep 27, 2005 | 21.49 | 21.92 | 21.41 | 21.80 | 303,764 | +0.25(+1.14%) |
Sep 26, 2005 | 21.59 | 21.75 | 21.37 | 21.56 | 352,628 | +0.26(+1.23%) |
Sep 23, 2005 | 21.30 | 21.61 | 21.14 | 21.30 | 258,112 | -0.05(-0.24%) |
Sep 22, 2005 | 20.97 | 21.48 | 20.61 | 21.35 | 297,605 | +0.43(+2.07%) |
Sep 21, 2005 | 21.35 | 21.50 | 20.91 | 20.91 | 273,909 | -0.56(-2.61%) |
Sep 20, 2005 | 21.88 | 21.95 | 21.48 | 21.48 | 241,645 | -0.25(-1.17%) |
Sep 19, 2005 | 22.08 | 22.08 | 21.56 | 21.73 | 215,406 | -0.30(-1.36%) |
Sep 16, 2005 | 21.93 | 22.37 | 21.70 | 22.03 | 915,041 | +0.19(+0.86%) |
Sep 15, 2005 | 22.04 | 22.13 | 21.71 | 21.84 | 165,068 | -0.02(-0.10%) |
Sep 14, 2005 | 22.21 | 22.34 | 21.71 | 21.86 | 358,787 | -0.29(-1.31%) |
Sep 13, 2005 | 22.23 | 22.36 | 21.90 | 22.15 | 174,172 | -0.26(-1.17%) |
Sep 12, 2005 | 22.40 | 22.49 | 22.18 | 22.42 | 168,951 | -0.10(-0.43%) |
Sep 09, 2005 | 22.06 | 22.60 | 22.06 | 22.51 | 187,292 | +0.34(+1.52%) |
Sep 08, 2005 | 22.73 | 22.73 | 22.10 | 22.18 | 185,150 | -0.55(-2.43%) |
Sep 07, 2005 | 22.48 | 22.80 | 22.30 | 22.73 | 558,797 | +0.53(+2.39%) |
Sep 06, 2005 | 21.89 | 22.36 | 21.89 | 22.20 | 198,939 | +0.43(+1.96%) |
Sep 02, 2005 | 22.14 | 22.18 | 21.74 | 21.77 | 204,963 | -0.37(-1.69%) |
Sep 01, 2005 | 22.11 | 22.43 | 21.98 | 22.15 | 400,556 | +0.03(+0.14%) |
Aug 31, 2005 | 21.45 | 22.15 | 21.30 | 22.12 | 419,165 | +0.68(+3.17%) |
Aug 30, 2005 | 21.59 | 21.59 | 21.22 | 21.44 | 257,577 | -0.19(-0.90%) |
Aug 29, 2005 | 21.59 | 21.70 | 21.39 | 21.63 | 402,966 | +0.04(+0.17%) |
Aug 26, 2005 | 21.38 | 21.66 | 21.14 | 21.59 | 291,983 | +0.08(+0.38%) |
Aug 25, 2005 | 21.54 | 21.77 | 21.42 | 21.51 | 216,343 | +0.15(+0.70%) |
Aug 24, 2005 | 21.21 | 21.87 | 21.21 | 21.36 | 316,080 | -0.04(-0.21%) |
Aug 23, 2005 | 21.68 | 21.71 | 21.34 | 21.41 | 150,610 | -0.27(-1.24%) |
Aug 22, 2005 | 21.78 | 21.92 | 21.48 | 21.68 | 220,091 | -0.06(-0.28%) |
Aug 19, 2005 | 21.70 | 21.93 | 21.69 | 21.74 | 164,131 | +0.04(+0.21%) |
Aug 18, 2005 | 21.70 | 21.80 | 21.62 | 21.69 | 214,870 | -0.16(-0.75%) |
Aug 17, 2005 | 21.70 | 22.07 | 21.59 | 21.86 | 265,609 | +0.18(+0.83%) |
Aug 16, 2005 | 21.92 | 21.92 | 21.66 | 21.68 | 235,889 | -0.31(-1.43%) |
Aug 15, 2005 | 21.95 | 22.31 | 21.57 | 21.99 | 573,657 | +0.04(+0.17%) |
Aug 12, 2005 | 22.33 | 22.33 | 21.83 | 21.95 | 388,641 | -0.47(-2.10%) |
Aug 11, 2005 | 22.15 | 22.56 | 22.10 | 22.42 | 193,182 | +0.19(+0.87%) |
Aug 10, 2005 | 22.42 | 22.69 | 22.08 | 22.23 | 237,094 | -0.19(-0.83%) |
Aug 09, 2005 | 22.41 | 22.67 | 22.21 | 22.42 | 245,795 | +0.10(+0.44%) |
Aug 08, 2005 | 22.51 | 22.77 | 22.21 | 22.32 | 219,020 | -0.01(-0.07%) |
Aug 05, 2005 | 22.58 | 22.63 | 22.04 | 22.33 | 410,864 | -0.34(-1.52%) |
Aug 04, 2005 | 22.90 | 22.98 | 22.58 | 22.68 | 410,329 | -0.21(-0.91%) |
Aug 03, 2005 | 23.54 | 23.54 | 22.86 | 22.89 | 412,337 | -0.59(-2.51%) |
Aug 02, 2005 | 23.14 | 23.54 | 23.06 | 23.48 | 374,718 | +0.38(+1.65%) |
Aug 01, 2005 | 23.22 | 23.39 | 23.03 | 23.10 | 462,674 | -0.17(-0.74%) |
Jul 29, 2005 | 23.39 | 23.39 | 23.10 | 23.27 | 432,820 | -0.13(-0.57%) |
Jul 28, 2005 | 23.74 | 23.84 | 23.15 | 23.40 | 477,534 | -0.18(-0.76%) |
Jul 27, 2005 | 23.59 | 23.87 | 23.31 | 23.58 | 898,172 | +0.05(+0.22%) |
Jul 26, 2005 | 22.07 | 24.28 | 22.07 | 23.53 | 1,433,140 | +2.25(+10.57%) |
Jul 25, 2005 | 21.24 | 21.66 | 21.18 | 21.28 | 371,639 | -0.07(-0.31%) |
Jul 22, 2005 | 20.99 | 21.35 | 20.92 | 21.35 | 302,693 | +0.26(+1.24%) |
Jul 21, 2005 | 21.27 | 21.44 | 20.96 | 21.09 | 378,600 | -0.19(-0.88%) |
Jul 20, 2005 | 21.06 | 21.40 | 20.91 | 21.27 | 312,466 | +0.21(+0.99%) |
Jul 19, 2005 | 20.75 | 21.11 | 20.64 | 21.06 | 339,642 | +0.48(+2.32%) |
Jul 18, 2005 | 20.59 | 20.71 | 20.47 | 20.59 | 354,636 | -0.07(-0.33%) |
Jul 15, 2005 | 20.35 | 20.73 | 20.35 | 20.65 | 276,453 | +0.16(+0.77%) |
Jul 14, 2005 | 20.62 | 20.83 | 20.41 | 20.50 | 261,727 | +0.04(+0.18%) |
Jul 13, 2005 | 20.57 | 20.65 | 20.35 | 20.46 | 360,393 | -0.10(-0.47%) |
Jul 12, 2005 | 20.65 | 20.79 | 20.39 | 20.56 | 241,378 | -0.14(-0.69%) |
Jul 11, 2005 | 20.38 | 20.89 | 20.38 | 20.70 | 251,418 | +0.31(+1.54%) |
Jul 08, 2005 | 19.98 | 20.44 | 19.90 | 20.38 | 342,052 | +0.40(+2.02%) |
Jul 07, 2005 | 19.91 | 20.05 | 19.70 | 19.98 | 278,060 | -0.17(-0.85%) |
Jul 06, 2005 | 20.09 | 20.24 | 20.02 | 20.15 | 546,079 | +0.01(+0.07%) |
Jul 05, 2005 | 19.85 | 20.14 | 19.77 | 20.14 | 376,726 | +0.28(+1.43%) |
Jul 01, 2005 | 19.62 | 19.94 | 19.62 | 19.85 | 306,843 | +0.21(+1.06%) |
Jun 30, 2005 | 19.98 | 19.98 | 19.65 | 19.65 | 313,135 | -0.24(-1.20%) |
Jun 29, 2005 | 19.88 | 19.89 | 19.73 | 19.88 | 288,368 | +0.01(+0.07%) |
Jun 28, 2005 | 19.70 | 19.96 | 19.70 | 19.87 | 356,109 | +0.29(+1.49%) |
Jun 27, 2005 | 19.46 | 19.75 | 19.38 | 19.58 | 517,162 | -0.04(-0.19%) |
Jun 24, 2005 | 20.09 | 20.10 | 19.57 | 19.62 | 2,723,970 | -0.54(-2.67%) |
Jun 23, 2005 | 20.32 | 20.44 | 20.11 | 20.15 | 399,886 | -0.18(-0.88%) |
Jun 22, 2005 | 20.34 | 20.39 | 20.17 | 20.33 | 191,442 | +0.04(+0.22%) |
Jun 21, 2005 | 20.39 | 20.39 | 20.15 | 20.29 | 190,906 | -0.07(-0.33%) |
Jun 20, 2005 | 20.45 | 20.54 | 20.24 | 20.35 | 257,175 | -0.10(-0.47%) |
Jun 17, 2005 | 20.35 | 20.45 | 20.11 | 20.45 | 974,481 | +0.10(+0.48%) |
Jun 16, 2005 | 20.36 | 20.59 | 20.35 | 20.35 | 308,583 | +0.02(+0.11%) |
Jun 15, 2005 | 20.21 | 20.34 | 20.02 | 20.33 | 405,375 | +0.17(+0.85%) |
Jun 14, 2005 | 20.02 | 20.16 | 19.99 | 20.16 | 425,591 | +0.14(+0.71%) |
Jun 13, 2005 | 19.86 | 20.13 | 19.80 | 20.02 | 333,350 | +0.13(+0.64%) |
Jun 10, 2005 | 19.94 | 20.05 | 19.79 | 19.89 | 522,517 | -0.05(-0.26%) |
Jun 09, 2005 | 20.30 | 20.31 | 19.80 | 19.94 | 538,314 | +0.21(+1.06%) |
Jun 08, 2005 | 19.79 | 19.97 | 19.70 | 19.73 | 315,946 | +0.10(+0.53%) |
Jun 07, 2005 | 19.53 | 19.85 | 19.53 | 19.63 | 265,074 | +0.17(+0.88%) |
Jun 06, 2005 | 19.54 | 19.55 | 19.24 | 19.46 | 287,699 | -0.08(-0.42%) |
Jun 03, 2005 | 19.56 | 19.69 | 19.46 | 19.54 | 260,923 | -0.08(-0.42%) |
Jun 02, 2005 | 19.69 | 19.83 | 19.53 | 19.62 | 221,832 | -0.07(-0.34%) |
Jun 01, 2005 | 19.53 | 19.70 | 19.23 | 19.69 | 298,141 | +0.07(+0.34%) |
May 31, 2005 | 19.77 | 19.77 | 19.53 | 19.62 | 140,837 | -0.22(-1.09%) |
May 27, 2005 | 19.89 | 19.91 | 19.68 | 19.84 | 202,554 | -0.07(-0.34%) |
May 26, 2005 | 19.73 | 19.97 | 19.73 | 19.91 | 184,213 | +0.22(+1.10%) |
May 25, 2005 | 19.91 | 19.91 | 19.50 | 19.69 | 277,792 | -0.25(-1.24%) |
May 24, 2005 | 19.94 | 20.06 | 19.87 | 19.94 | 430,410 | +0.00(+0.00%) |
May 23, 2005 | 19.92 | 20.12 | 19.82 | 19.94 | 229,864 | +0.03(+0.15%) |
May 20, 2005 | 19.97 | 20.00 | 19.76 | 19.91 | 157,036 | -0.09(-0.45%) |
May 19, 2005 | 20.08 | 20.13 | 19.91 | 20.00 | 188,363 | -0.03(-0.15%) |
May 18, 2005 | 19.64 | 20.21 | 19.61 | 20.03 | 231,069 | +0.48(+2.45%) |
May 17, 2005 | 19.36 | 19.59 | 19.27 | 19.55 | 175,109 | +0.16(+0.81%) |
May 16, 2005 | 18.94 | 19.39 | 18.94 | 19.39 | 176,046 | +0.36(+1.88%) |
May 13, 2005 | 19.21 | 19.30 | 18.79 | 19.03 | 179,259 | -0.12(-0.62%) |
May 12, 2005 | 19.51 | 19.66 | 19.10 | 19.15 | 242,850 | -0.34(-1.76%) |
May 11, 2005 | 19.56 | 19.59 | 19.35 | 19.50 | 201,349 | +0.07(+0.35%) |
May 10, 2005 | 19.68 | 19.76 | 19.33 | 19.43 | 153,823 | -0.45(-2.25%) |
May 09, 2005 | 19.79 | 19.88 | 19.59 | 19.88 | 211,122 | +0.19(+0.99%) |
May 06, 2005 | 19.82 | 19.92 | 19.59 | 19.68 | 174,975 | +0.05(+0.27%) |
May 05, 2005 | 19.87 | 19.88 | 19.56 | 19.63 | 160,784 | -0.20(-1.02%) |
May 04, 2005 | 19.53 | 19.86 | 19.51 | 19.83 | 254,899 | +0.44(+2.27%) |
May 03, 2005 | 19.29 | 19.50 | 19.23 | 19.39 | 264,806 | +0.10(+0.54%) |
May 02, 2005 | 19.16 | 19.35 | 19.06 | 19.29 | 449,287 | +0.16(+0.86%) |
Apr 29, 2005 | 19.34 | 19.48 | 18.91 | 19.12 | 527,336 | -0.19(-0.97%) |
Apr 28, 2005 | 19.44 | 19.64 | 19.25 | 19.31 | 453,169 | -0.13(-0.65%) |
Apr 27, 2005 | 19.53 | 19.53 | 19.06 | 19.44 | 620,915 | -0.19(-0.95%) |
Apr 26, 2005 | 19.78 | 20.35 | 19.48 | 19.62 | 568,302 | -0.16(-0.79%) |
Apr 25, 2005 | 19.83 | 19.91 | 19.62 | 19.78 | 314,741 | +0.12(+0.61%) |
Apr 22, 2005 | 19.93 | 20.00 | 19.31 | 19.66 | 299,346 | -0.38(-1.90%) |
Apr 21, 2005 | 19.53 | 20.04 | 19.53 | 20.04 | 308,315 | +0.60(+3.07%) |
Apr 20, 2005 | 19.65 | 19.73 | 19.44 | 19.44 | 409,392 | -0.19(-0.95%) |
Apr 19, 2005 | 19.51 | 19.63 | 19.34 | 19.63 | 455,579 | +0.15(+0.77%) |
Apr 18, 2005 | 19.89 | 19.91 | 19.39 | 19.48 | 429,607 | -0.43(-2.14%) |
Apr 15, 2005 | 19.78 | 19.94 | 19.68 | 19.91 | 672,056 | +0.13(+0.64%) |
Apr 14, 2005 | 20.36 | 20.38 | 19.73 | 19.78 | 351,825 | -0.58(-2.86%) |
Apr 13, 2005 | 20.62 | 20.62 | 20.30 | 20.36 | 382,215 | -0.28(-1.34%) |
Apr 12, 2005 | 20.53 | 20.64 | 20.36 | 20.64 | 2,486,475 | +0.11(+0.55%) |
Apr 11, 2005 | 20.51 | 20.56 | 20.38 | 20.53 | 233,881 | +0.03(+0.15%) |
Apr 08, 2005 | 20.58 | 20.59 | 20.35 | 20.50 | 232,943 | -0.10(-0.47%) |
Apr 07, 2005 | 20.45 | 20.67 | 20.45 | 20.59 | 487,441 | +0.02(+0.11%) |
Apr 06, 2005 | 20.71 | 20.72 | 20.54 | 20.57 | 424,118 | -0.08(-0.40%) |
Apr 05, 2005 | 20.68 | 20.74 | 20.58 | 20.65 | 482,220 | -0.02(-0.11%) |
Apr 04, 2005 | 20.95 | 20.95 | 20.57 | 20.68 | 590,526 | -0.28(-1.32%) |
Apr 01, 2005 | 21.66 | 21.70 | 20.88 | 20.95 | 485,031 | -0.55(-2.57%) |
Mar 31, 2005 | 21.51 | 21.57 | 21.38 | 21.50 | 300,283 | +0.06(+0.28%) |
Mar 30, 2005 | 20.91 | 21.48 | 20.91 | 21.45 | 317,955 | +0.54(+2.57%) |
Mar 29, 2005 | 21.32 | 21.42 | 20.86 | 20.91 | 288,636 | -0.40(-1.89%) |
Mar 28, 2005 | 21.36 | 21.39 | 21.22 | 21.31 | 210,854 | +0.02(+0.11%) |
Mar 24, 2005 | 21.36 | 21.43 | 21.21 | 21.29 | 198,270 | +0.07(+0.32%) |
Mar 23, 2005 | 21.51 | 21.57 | 21.15 | 21.22 | 308,851 | -0.34(-1.59%) |
Mar 22, 2005 | 21.69 | 21.88 | 21.50 | 21.56 | 294,526 | -0.10(-0.45%) |
Mar 21, 2005 | 21.92 | 21.92 | 21.65 | 21.66 | 217,682 | -0.26(-1.19%) |
Mar 18, 2005 | 21.92 | 21.97 | 21.53 | 21.92 | 641,131 | +0.12(+0.55%) |
Mar 17, 2005 | 22.12 | 22.15 | 21.68 | 21.80 | 287,163 | -0.28(-1.25%) |
Mar 16, 2005 | 22.24 | 22.33 | 21.74 | 22.08 | 344,596 | -0.16(-0.71%) |
Mar 15, 2005 | 22.48 | 22.48 | 22.18 | 22.24 | 204,696 | -0.12(-0.53%) |
Mar 14, 2005 | 22.22 | 22.51 | 22.13 | 22.36 | 216,611 | +0.18(+0.81%) |
Mar 11, 2005 | 22.07 | 22.33 | 22.01 | 22.18 | 242,181 | +0.04(+0.17%) |
Mar 10, 2005 | 22.30 | 22.37 | 22.01 | 22.14 | 351,156 | -0.08(-0.37%) |
Mar 09, 2005 | 22.44 | 22.46 | 22.19 | 22.22 | 339,910 | -0.22(-0.97%) |
Mar 08, 2005 | 22.47 | 22.82 | 22.33 | 22.44 | 291,849 | -0.14(-0.63%) |
Mar 07, 2005 | 22.56 | 22.67 | 22.41 | 22.58 | 124,772 | -0.07(-0.33%) |
Mar 04, 2005 | 22.33 | 22.72 | 22.25 | 22.66 | 288,903 | +0.31(+1.37%) |
Mar 03, 2005 | 22.36 | 22.41 | 22.17 | 22.35 | 232,810 | -0.01(-0.03%) |
Mar 02, 2005 | 22.36 | 22.41 | 22.01 | 22.36 | 289,305 | +0.00(+0.00%) |
Mar 01, 2005 | 22.26 | 22.41 | 22.25 | 22.36 | 268,019 | +0.10(+0.44%) |
Feb 28, 2005 | 22.12 | 22.33 | 22.03 | 22.26 | 236,023 | +0.10(+0.44%) |
Feb 25, 2005 | 21.74 | 22.17 | 21.72 | 22.16 | 207,909 | +0.36(+1.64%) |
Feb 24, 2005 | 21.83 | 21.89 | 21.71 | 21.80 | 504,577 | -0.10(-0.44%) |
Feb 23, 2005 | 21.66 | 21.92 | 21.65 | 21.90 | 355,841 | +0.38(+1.77%) |
Feb 22, 2005 | 21.96 | 22.08 | 21.51 | 21.52 | 220,091 | -0.48(-2.17%) |
Feb 18, 2005 | 21.92 | 22.17 | 21.90 | 22.00 | 210,452 | +0.06(+0.27%) |
Feb 17, 2005 | 22.20 | 22.23 | 21.89 | 21.94 | 247,804 | -0.15(-0.68%) |
Feb 16, 2005 | 21.97 | 22.10 | 21.92 | 22.09 | 240,842 | +0.10(+0.48%) |
Feb 15, 2005 | 21.92 | 22.12 | 21.89 | 21.98 | 192,647 | +0.01(+0.03%) |
Feb 14, 2005 | 22.04 | 22.09 | 21.86 | 21.98 | 218,619 | -0.08(-0.37%) |
Feb 11, 2005 | 21.72 | 22.10 | 21.58 | 22.06 | 247,670 | +0.40(+1.83%) |
Feb 10, 2005 | 21.65 | 21.80 | 21.54 | 21.66 | 195,592 | +0.16(+0.73%) |
Feb 09, 2005 | 21.89 | 21.95 | 21.44 | 21.50 | 623,593 | -0.44(-2.01%) |
Feb 08, 2005 | 21.74 | 22.02 | 21.74 | 21.95 | 287,431 | +0.12(+0.55%) |
Feb 07, 2005 | 21.66 | 21.87 | 21.63 | 21.83 | 221,966 | +0.24(+1.11%) |
Feb 04, 2005 | 21.57 | 21.75 | 21.39 | 21.59 | 430,276 | +0.03(+0.14%) |
Feb 03, 2005 | 21.70 | 21.71 | 21.45 | 21.56 | 326,255 | -0.19(-0.89%) |
Feb 02, 2005 | 21.30 | 21.76 | 20.99 | 21.75 | 469,234 | +0.45(+2.10%) |
Feb 01, 2005 | 21.29 | 21.44 | 21.24 | 21.30 | 345,265 | +0.01(+0.07%) |
Jan 31, 2005 | 20.95 | 21.35 | 20.87 | 21.29 | 588,785 | +0.47(+2.26%) |
Jan 28, 2005 | 20.67 | 20.82 | 20.56 | 20.82 | 790,001 | +0.25(+1.24%) |
Jan 27, 2005 | 20.24 | 20.60 | 19.74 | 20.56 | 871,397 | +0.33(+1.62%) |
Jan 26, 2005 | 19.83 | 20.29 | 19.79 | 20.24 | 868,452 | +0.47(+2.38%) |
Jan 25, 2005 | 20.06 | 20.54 | 19.50 | 19.76 | 1,205,016 | +0.09(+0.46%) |
Jan 24, 2005 | 19.82 | 19.96 | 19.42 | 19.68 | 450,893 | -0.10(-0.49%) |
Jan 21, 2005 | 20.09 | 20.15 | 19.65 | 19.77 | 562,412 | -0.21(-1.05%) |
Jan 20, 2005 | 20.43 | 20.62 | 19.84 | 19.98 | 648,360 | -0.61(-2.94%) |
Jan 19, 2005 | 20.45 | 20.60 | 20.35 | 20.59 | 581,020 | +0.21(+1.03%) |
Jan 18, 2005 | 20.30 | 20.44 | 20.09 | 20.38 | 421,842 | +0.07(+0.37%) |
Jan 14, 2005 | 20.13 | 20.31 | 20.02 | 20.30 | 381,278 | +0.33(+1.65%) |
Jan 13, 2005 | 20.02 | 20.18 | 19.93 | 19.97 | 295,463 | -0.04(-0.22%) |
Jan 12, 2005 | 19.79 | 20.02 | 19.50 | 20.02 | 526,131 | +0.23(+1.17%) |
Jan 11, 2005 | 20.06 | 20.13 | 19.73 | 19.79 | 418,763 | -0.30(-1.49%) |
Jan 10, 2005 | 20.33 | 20.33 | 20.01 | 20.09 | 303,898 | -0.16(-0.81%) |
Jan 07, 2005 | 20.54 | 20.64 | 20.12 | 20.25 | 333,886 | -0.18(-0.88%) |
Jan 06, 2005 | 20.67 | 20.67 | 20.24 | 20.43 | 535,235 | -0.07(-0.33%) |
Jan 05, 2005 | 20.86 | 20.97 | 20.36 | 20.50 | 598,826 | -0.36(-1.72%) |
Jan 04, 2005 | 21.24 | 21.32 | 20.78 | 20.86 | 482,889 | -0.28(-1.31%) |