Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.07 | 28.63 | 27.59 | 28.01 | 3,713,475 | -0.15(-0.52%) |
Oct 28, 2005 | 27.31 | 28.15 | 26.31 | 28.15 | 4,090,767 | +1.18(+4.38%) |
Oct 27, 2005 | 27.88 | 28.14 | 26.71 | 26.97 | 4,662,245 | +0.02(+0.06%) |
Oct 26, 2005 | 26.81 | 28.05 | 26.62 | 26.95 | 4,197,351 | -0.05(-0.18%) |
Oct 25, 2005 | 25.86 | 27.04 | 25.76 | 27.00 | 4,611,929 | +1.72(+6.82%) |
Oct 24, 2005 | 24.13 | 25.28 | 23.92 | 25.28 | 2,430,862 | +0.99(+4.09%) |
Oct 21, 2005 | 23.96 | 24.61 | 23.67 | 24.29 | 3,930,681 | +0.21(+0.85%) |
Oct 20, 2005 | 25.11 | 25.14 | 23.60 | 24.08 | 3,805,600 | -1.17(-4.65%) |
Oct 19, 2005 | 25.18 | 25.31 | 24.05 | 25.26 | 4,236,819 | +0.23(+0.92%) |
Oct 18, 2005 | 25.99 | 26.24 | 25.00 | 25.03 | 2,695,939 | -1.26(-4.78%) |
Oct 17, 2005 | 26.26 | 26.54 | 25.99 | 26.28 | 1,857,764 | +0.41(+1.59%) |
Oct 14, 2005 | 24.01 | 25.95 | 24.01 | 25.87 | 3,226,925 | +0.75(+3.01%) |
Oct 13, 2005 | 25.72 | 25.72 | 23.85 | 25.12 | 5,897,562 | -0.75(-2.89%) |
Oct 12, 2005 | 26.08 | 26.24 | 25.70 | 25.86 | 3,031,082 | -0.33(-1.25%) |
Oct 11, 2005 | 26.22 | 26.77 | 26.19 | 26.19 | 1,961,205 | +0.12(+0.47%) |
Oct 10, 2005 | 26.66 | 26.66 | 25.79 | 26.07 | 2,770,242 | -0.52(-1.94%) |
Oct 07, 2005 | 25.75 | 26.71 | 25.64 | 26.59 | 3,795,328 | +0.85(+3.32%) |
Oct 06, 2005 | 26.46 | 27.04 | 25.13 | 25.73 | 8,436,033 | -1.88(-6.81%) |
Oct 05, 2005 | 28.90 | 28.97 | 27.55 | 27.61 | 5,686,947 | -1.08(-3.77%) |
Oct 04, 2005 | 29.54 | 29.74 | 28.69 | 28.69 | 2,303,814 | -1.10(-3.69%) |
Oct 03, 2005 | 29.86 | 30.14 | 29.29 | 29.79 | 3,316,124 | +0.19(+0.64%) |
Sep 30, 2005 | 29.77 | 30.19 | 29.52 | 29.61 | 2,978,113 | -0.17(-0.58%) |
Sep 29, 2005 | 29.39 | 29.90 | 29.33 | 29.78 | 4,344,810 | +0.71(+2.43%) |
Sep 28, 2005 | 28.51 | 29.16 | 27.93 | 29.07 | 3,927,650 | +0.65(+2.28%) |
Sep 27, 2005 | 28.03 | 28.51 | 27.67 | 28.42 | 3,112,175 | +0.55(+1.97%) |
Sep 26, 2005 | 26.93 | 27.93 | 26.68 | 27.87 | 2,087,252 | +0.82(+3.03%) |
Sep 23, 2005 | 27.05 | 27.55 | 26.69 | 27.05 | 2,076,250 | -0.46(-1.67%) |
Sep 22, 2005 | 27.51 | 28.51 | 26.82 | 27.51 | 3,282,121 | -0.23(-0.83%) |
Sep 21, 2005 | 27.67 | 28.02 | 27.22 | 27.74 | 3,200,725 | +0.53(+1.96%) |
Sep 20, 2005 | 27.44 | 27.72 | 26.91 | 27.21 | 2,073,646 | -0.23(-0.84%) |
Sep 19, 2005 | 26.45 | 27.55 | 26.40 | 27.44 | 2,870,686 | +1.20(+4.57%) |
Sep 16, 2005 | 26.36 | 26.46 | 26.11 | 26.24 | 2,610,647 | -0.10(-0.37%) |
Sep 15, 2005 | 26.35 | 26.77 | 25.82 | 26.34 | 3,112,012 | +0.10(+0.38%) |
Sep 14, 2005 | 26.50 | 26.58 | 25.77 | 26.24 | 4,280,819 | -0.09(-0.34%) |
Sep 13, 2005 | 26.68 | 26.87 | 26.30 | 26.33 | 2,722,991 | -0.56(-2.07%) |
Sep 12, 2005 | 27.72 | 27.78 | 26.86 | 26.89 | 2,706,117 | -0.93(-3.33%) |
Sep 09, 2005 | 26.93 | 27.82 | 26.93 | 27.82 | 2,282,344 | +0.86(+3.20%) |
Sep 08, 2005 | 27.45 | 27.45 | 26.86 | 26.95 | 2,403,006 | -0.33(-1.20%) |
Sep 07, 2005 | 27.43 | 27.62 | 27.15 | 27.28 | 2,223,309 | +0.00(+0.00%) |
Sep 06, 2005 | 27.27 | 27.51 | 26.76 | 27.28 | 2,227,945 | +0.02(+0.09%) |
Sep 02, 2005 | 27.90 | 27.95 | 27.03 | 27.26 | 2,287,933 | -0.99(-3.51%) |
Sep 01, 2005 | 28.18 | 28.65 | 27.73 | 28.25 | 3,460,119 | +0.35(+1.26%) |
Aug 31, 2005 | 26.75 | 27.94 | 26.63 | 27.90 | 3,663,623 | +1.32(+4.97%) |
Aug 30, 2005 | 26.57 | 26.97 | 26.48 | 26.58 | 2,945,438 | +0.16(+0.59%) |
Aug 29, 2005 | 26.91 | 27.22 | 26.14 | 26.42 | 3,043,617 | +0.39(+1.51%) |
Aug 26, 2005 | 26.66 | 26.85 | 26.02 | 26.03 | 1,742,336 | -0.59(-2.22%) |
Aug 25, 2005 | 26.36 | 26.73 | 26.36 | 26.62 | 2,099,018 | +0.07(+0.25%) |
Aug 24, 2005 | 25.96 | 26.71 | 25.65 | 26.55 | 3,048,037 | +0.66(+2.53%) |
Aug 23, 2005 | 25.52 | 25.96 | 25.52 | 25.90 | 2,357,687 | +0.39(+1.51%) |
Aug 22, 2005 | 26.10 | 26.19 | 25.16 | 25.51 | 2,098,998 | -0.34(-1.30%) |
Aug 19, 2005 | 25.74 | 26.14 | 25.52 | 25.85 | 1,607,931 | +0.65(+2.57%) |
Aug 18, 2005 | 25.03 | 25.45 | 24.76 | 25.20 | 2,473,505 | -0.30(-1.19%) |
Aug 17, 2005 | 25.95 | 26.54 | 25.39 | 25.50 | 3,515,298 | -0.45(-1.74%) |
Aug 16, 2005 | 26.54 | 26.69 | 25.77 | 25.95 | 2,382,536 | -0.61(-2.29%) |
Aug 15, 2005 | 26.67 | 27.13 | 26.45 | 26.56 | 1,764,960 | -0.39(-1.46%) |
Aug 12, 2005 | 27.47 | 27.69 | 26.77 | 26.95 | 1,745,606 | -0.41(-1.50%) |
Aug 11, 2005 | 27.41 | 27.87 | 27.18 | 27.37 | 2,979,443 | +0.02(+0.06%) |
Aug 10, 2005 | 26.95 | 27.37 | 26.61 | 27.35 | 3,277,227 | +0.26(+0.97%) |
Aug 09, 2005 | 27.01 | 27.11 | 26.67 | 27.09 | 2,212,311 | +0.12(+0.46%) |
Aug 08, 2005 | 26.82 | 27.22 | 26.69 | 26.96 | 2,649,643 | +0.47(+1.77%) |
Aug 05, 2005 | 26.96 | 27.14 | 26.00 | 26.50 | 2,829,591 | -0.41(-1.52%) |
Aug 04, 2005 | 27.08 | 27.41 | 26.87 | 26.91 | 2,479,820 | -0.17(-0.64%) |
Aug 03, 2005 | 27.32 | 27.46 | 26.89 | 27.08 | 3,826,772 | -0.14(-0.51%) |
Aug 02, 2005 | 27.06 | 27.28 | 26.82 | 27.22 | 3,400,407 | +0.23(+0.85%) |
Aug 01, 2005 | 27.23 | 27.24 | 26.89 | 26.99 | 3,398,779 | +0.05(+0.18%) |
Jul 29, 2005 | 26.77 | 27.00 | 26.76 | 26.94 | 2,467,122 | +0.41(+1.55%) |
Jul 28, 2005 | 27.08 | 27.08 | 25.94 | 26.53 | 2,671,318 | +0.16(+0.62%) |
Jul 27, 2005 | 26.19 | 26.37 | 25.63 | 26.36 | 2,765,323 | +0.26(+1.01%) |
Jul 26, 2005 | 25.87 | 26.18 | 25.57 | 26.10 | 1,921,588 | +0.02(+0.06%) |
Jul 25, 2005 | 25.80 | 26.16 | 25.53 | 26.09 | 2,965,921 | +0.34(+1.34%) |
Jul 22, 2005 | 24.83 | 25.74 | 24.80 | 25.74 | 3,669,570 | +1.21(+4.92%) |
Jul 21, 2005 | 24.86 | 25.03 | 24.39 | 24.53 | 1,825,970 | -0.32(-1.29%) |
Jul 20, 2005 | 24.92 | 25.04 | 24.54 | 24.85 | 1,699,021 | -0.16(-0.66%) |
Jul 19, 2005 | 24.21 | 25.03 | 24.08 | 25.02 | 1,806,257 | +0.98(+4.06%) |
Jul 18, 2005 | 24.13 | 24.21 | 23.80 | 24.04 | 1,866,613 | -0.21(-0.85%) |
Jul 15, 2005 | 24.36 | 24.73 | 24.19 | 24.25 | 3,314,435 | +0.01(+0.03%) |
Jul 14, 2005 | 25.22 | 25.35 | 24.00 | 24.24 | 3,203,191 | -0.75(-3.02%) |
Jul 13, 2005 | 25.49 | 25.49 | 24.85 | 24.99 | 3,205,425 | -0.38(-1.49%) |
Jul 12, 2005 | 24.80 | 25.51 | 24.62 | 25.37 | 3,544,731 | +0.75(+3.07%) |
Jul 11, 2005 | 24.07 | 24.62 | 23.88 | 24.62 | 3,357,743 | +0.65(+2.70%) |
Jul 08, 2005 | 24.18 | 24.45 | 23.76 | 23.97 | 3,356,995 | -0.08(-0.34%) |
Jul 07, 2005 | 23.69 | 24.17 | 23.56 | 24.05 | 2,214,760 | -0.09(-0.37%) |
Jul 06, 2005 | 24.51 | 24.62 | 23.81 | 24.14 | 2,378,064 | -0.25(-1.01%) |
Jul 05, 2005 | 23.64 | 24.41 | 23.30 | 24.39 | 2,750,005 | +0.93(+3.95%) |
Jul 01, 2005 | 22.85 | 23.47 | 22.80 | 23.46 | 1,610,273 | +0.62(+2.73%) |
Jun 30, 2005 | 22.93 | 23.18 | 22.66 | 22.84 | 2,719,861 | -0.02(-0.11%) |
Jun 29, 2005 | 22.77 | 23.03 | 22.33 | 22.86 | 4,269,518 | +0.17(+0.76%) |
Jun 28, 2005 | 23.13 | 23.14 | 22.65 | 22.69 | 4,796,029 | -0.41(-1.78%) |
Jun 27, 2005 | 22.84 | 23.43 | 22.82 | 23.10 | 3,035,716 | +0.39(+1.73%) |
Jun 24, 2005 | 23.38 | 23.61 | 22.63 | 22.70 | 2,912,973 | -0.47(-2.02%) |
Jun 23, 2005 | 23.06 | 23.53 | 22.84 | 23.17 | 3,780,917 | +0.11(+0.50%) |
Jun 22, 2005 | 23.05 | 23.34 | 22.82 | 23.06 | 3,714,469 | +0.01(+0.04%) |
Jun 21, 2005 | 23.43 | 23.48 | 22.91 | 23.05 | 2,498,407 | -0.55(-2.34%) |
Jun 20, 2005 | 23.84 | 24.07 | 23.36 | 23.60 | 3,599,753 | -0.12(-0.52%) |
Jun 17, 2005 | 23.66 | 23.88 | 23.22 | 23.72 | 4,673,558 | +0.04(+0.17%) |
Jun 16, 2005 | 23.71 | 23.75 | 23.46 | 23.68 | 4,229,976 | +0.00(+0.00%) |
Jun 15, 2005 | 23.20 | 23.80 | 22.99 | 23.68 | 3,288,612 | +0.62(+2.70%) |
Jun 14, 2005 | 23.43 | 23.66 | 22.81 | 23.06 | 4,589,215 | -0.36(-1.54%) |
Jun 13, 2005 | 23.00 | 23.49 | 22.98 | 23.42 | 2,394,079 | +0.08(+0.35%) |
Jun 10, 2005 | 23.59 | 23.71 | 22.95 | 23.34 | 4,552,084 | -0.16(-0.66%) |
Jun 09, 2005 | 23.13 | 23.54 | 22.91 | 23.49 | 4,073,373 | +0.66(+2.87%) |
Jun 08, 2005 | 22.23 | 23.19 | 22.16 | 22.84 | 4,358,950 | +0.63(+2.85%) |
Jun 07, 2005 | 22.57 | 22.79 | 22.11 | 22.20 | 3,100,182 | -0.21(-0.95%) |
Jun 06, 2005 | 22.78 | 22.85 | 22.20 | 22.42 | 3,310,363 | -0.11(-0.47%) |
Jun 03, 2005 | 22.00 | 22.78 | 21.99 | 22.52 | 3,844,091 | +0.49(+2.23%) |
Jun 02, 2005 | 21.94 | 22.11 | 21.51 | 22.03 | 2,895,472 | +0.08(+0.37%) |
Jun 01, 2005 | 21.71 | 22.29 | 21.70 | 21.95 | 3,494,711 | +0.25(+1.13%) |
May 31, 2005 | 21.24 | 21.74 | 20.84 | 21.70 | 6,367,365 | +0.49(+2.32%) |
May 27, 2005 | 20.72 | 21.30 | 20.69 | 21.21 | 2,408,496 | +0.59(+2.87%) |
May 26, 2005 | 20.90 | 20.92 | 20.50 | 20.62 | 3,885,105 | -0.07(-0.36%) |
May 25, 2005 | 20.25 | 20.90 | 19.90 | 20.69 | 4,146,528 | +0.49(+2.44%) |
May 24, 2005 | 20.10 | 20.41 | 20.03 | 20.20 | 3,415,661 | +0.13(+0.65%) |
May 23, 2005 | 19.79 | 20.17 | 19.50 | 20.07 | 3,904,101 | +0.27(+1.37%) |
May 20, 2005 | 19.99 | 20.25 | 19.73 | 19.80 | 2,588,144 | -0.23(-1.15%) |
May 19, 2005 | 19.67 | 20.42 | 19.67 | 20.03 | 2,823,335 | +0.30(+1.54%) |
May 18, 2005 | 20.38 | 20.50 | 19.59 | 19.73 | 3,519,982 | -0.44(-2.20%) |
May 17, 2005 | 19.53 | 20.31 | 19.50 | 20.17 | 2,509,589 | +0.58(+2.97%) |
May 16, 2005 | 19.69 | 19.69 | 19.24 | 19.59 | 4,645,992 | -0.34(-1.73%) |
May 13, 2005 | 20.51 | 20.55 | 19.73 | 19.93 | 4,104,576 | -0.47(-2.29%) |
May 12, 2005 | 21.82 | 21.89 | 19.97 | 20.40 | 6,546,280 | -1.54(-7.03%) |
May 11, 2005 | 21.60 | 22.01 | 21.33 | 21.94 | 3,704,220 | +0.21(+0.94%) |
May 10, 2005 | 21.84 | 22.27 | 21.56 | 21.74 | 5,658,797 | -0.07(-0.34%) |
May 09, 2005 | 21.24 | 21.91 | 21.24 | 21.81 | 3,019,123 | +0.53(+2.51%) |
May 06, 2005 | 21.27 | 21.41 | 21.11 | 21.28 | 2,384,714 | +0.21(+1.01%) |
May 05, 2005 | 21.06 | 21.31 | 20.71 | 21.06 | 2,682,994 | +0.11(+0.55%) |
May 04, 2005 | 20.54 | 20.95 | 20.24 | 20.95 | 5,004,487 | +0.59(+2.90%) |
May 03, 2005 | 20.51 | 20.61 | 20.10 | 20.36 | 3,768,363 | -0.22(-1.08%) |
May 02, 2005 | 19.64 | 20.64 | 19.39 | 20.58 | 4,021,919 | +0.91(+4.63%) |
Apr 29, 2005 | 19.74 | 20.23 | 19.37 | 19.67 | 2,628,939 | +0.18(+0.93%) |
Apr 28, 2005 | 20.41 | 20.42 | 19.18 | 19.49 | 4,384,027 | -0.72(-3.57%) |
Apr 27, 2005 | 21.39 | 21.39 | 20.13 | 20.21 | 3,763,446 | -0.74(-3.53%) |
Apr 26, 2005 | 21.46 | 21.47 | 20.83 | 20.95 | 3,027,341 | -0.58(-2.71%) |
Apr 25, 2005 | 21.47 | 21.65 | 21.25 | 21.53 | 2,836,472 | +0.49(+2.34%) |
Apr 22, 2005 | 20.96 | 21.49 | 20.74 | 21.04 | 3,513,492 | +0.30(+1.46%) |
Apr 21, 2005 | 20.10 | 20.78 | 19.91 | 20.74 | 1,974,212 | +0.75(+3.74%) |
Apr 20, 2005 | 20.25 | 20.60 | 19.91 | 19.99 | 2,259,356 | -0.16(-0.77%) |
Apr 19, 2005 | 19.81 | 20.34 | 19.74 | 20.14 | 3,193,404 | +0.69(+3.54%) |
Apr 18, 2005 | 18.79 | 19.58 | 18.36 | 19.46 | 4,478,450 | +0.56(+2.95%) |
Apr 15, 2005 | 19.84 | 20.13 | 18.76 | 18.90 | 4,557,067 | -0.91(-4.60%) |
Apr 14, 2005 | 19.73 | 20.28 | 19.49 | 19.81 | 3,931,366 | +0.23(+1.17%) |
Apr 13, 2005 | 20.19 | 20.40 | 19.53 | 19.58 | 3,304,966 | -0.69(-3.40%) |
Apr 12, 2005 | 20.96 | 20.98 | 20.11 | 20.27 | 2,695,514 | -0.73(-3.48%) |
Apr 11, 2005 | 20.87 | 21.13 | 20.28 | 21.00 | 2,448,829 | +0.13(+0.63%) |
Apr 08, 2005 | 21.46 | 21.71 | 20.83 | 20.87 | 1,931,173 | -0.68(-3.16%) |
Apr 07, 2005 | 21.95 | 22.39 | 21.22 | 21.55 | 5,324,473 | -0.15(-0.68%) |
Apr 06, 2005 | 21.22 | 21.70 | 20.87 | 21.70 | 3,651,704 | +0.70(+3.32%) |
Apr 05, 2005 | 21.30 | 21.38 | 20.78 | 21.00 | 2,062,817 | -0.30(-1.39%) |
Apr 04, 2005 | 21.50 | 21.66 | 20.91 | 21.29 | 4,023,417 | +0.11(+0.54%) |
Apr 01, 2005 | 20.71 | 21.34 | 20.44 | 21.18 | 3,745,372 | +0.65(+3.16%) |
Mar 31, 2005 | 20.14 | 20.89 | 20.10 | 20.53 | 3,586,413 | +0.57(+2.88%) |
Mar 30, 2005 | 19.73 | 20.09 | 19.16 | 19.96 | 4,041,248 | +0.23(+1.16%) |
Mar 29, 2005 | 20.59 | 20.93 | 19.71 | 19.73 | 4,567,641 | -0.85(-4.15%) |
Mar 28, 2005 | 20.51 | 20.79 | 20.24 | 20.58 | 3,577,423 | -0.05(-0.24%) |
Mar 24, 2005 | 20.52 | 20.92 | 20.41 | 20.63 | 2,599,380 | +0.26(+1.29%) |
Mar 23, 2005 | 21.09 | 21.10 | 20.20 | 20.37 | 4,823,389 | -0.89(-4.17%) |
Mar 22, 2005 | 21.21 | 21.88 | 21.10 | 21.25 | 4,913,622 | +0.13(+0.62%) |
Mar 21, 2005 | 21.29 | 21.42 | 20.66 | 21.12 | 3,428,891 | +0.28(+1.34%) |
Mar 18, 2005 | 20.68 | 20.89 | 20.47 | 20.84 | 3,273,203 | +0.29(+1.40%) |
Mar 17, 2005 | 20.74 | 20.93 | 20.32 | 20.55 | 3,341,478 | -0.06(-0.28%) |
Mar 16, 2005 | 20.35 | 20.87 | 20.19 | 20.61 | 4,184,453 | +0.11(+0.52%) |
Mar 15, 2005 | 20.55 | 21.12 | 20.47 | 20.51 | 4,276,114 | -0.07(-0.32%) |
Mar 14, 2005 | 20.51 | 20.72 | 20.02 | 20.57 | 1,665,199 | +0.16(+0.80%) |
Mar 11, 2005 | 20.09 | 20.80 | 19.99 | 20.41 | 3,608,305 | +0.35(+1.76%) |
Mar 10, 2005 | 20.51 | 20.56 | 19.40 | 20.05 | 4,069,195 | -0.50(-2.43%) |
Mar 09, 2005 | 20.99 | 21.27 | 20.45 | 20.55 | 5,039,703 | -0.29(-1.38%) |
Mar 08, 2005 | 21.23 | 21.60 | 20.65 | 20.84 | 3,947,445 | -0.43(-2.04%) |
Mar 07, 2005 | 21.49 | 21.49 | 20.89 | 21.28 | 3,070,733 | -0.02(-0.08%) |
Mar 04, 2005 | 20.87 | 21.37 | 20.58 | 21.29 | 3,048,488 | +0.61(+2.94%) |
Mar 03, 2005 | 20.06 | 20.69 | 20.06 | 20.69 | 3,611,176 | +0.75(+3.79%) |
Mar 02, 2005 | 19.94 | 20.19 | 19.74 | 19.93 | 4,875,199 | -0.01(-0.04%) |
Mar 01, 2005 | 20.59 | 20.64 | 19.78 | 19.94 | 3,489,022 | -0.57(-2.80%) |
Feb 28, 2005 | 21.15 | 21.19 | 19.69 | 20.51 | 4,824,789 | -0.21(-1.03%) |
Feb 25, 2005 | 20.39 | 21.07 | 20.31 | 20.73 | 3,907,554 | +0.25(+1.24%) |
Feb 24, 2005 | 20.51 | 20.52 | 19.82 | 20.47 | 3,760,370 | +0.50(+2.51%) |
Feb 23, 2005 | 19.59 | 20.01 | 19.50 | 19.97 | 3,908,862 | +0.44(+2.27%) |
Feb 22, 2005 | 20.23 | 20.32 | 19.41 | 19.53 | 6,042,294 | -0.21(-1.04%) |
Feb 18, 2005 | 18.98 | 19.84 | 18.77 | 19.73 | 8,202,211 | +1.19(+6.42%) |
Feb 17, 2005 | 18.90 | 19.02 | 18.22 | 18.54 | 7,166,490 | -0.02(-0.13%) |
Feb 16, 2005 | 18.12 | 18.68 | 18.04 | 18.57 | 3,948,454 | +0.45(+2.49%) |
Feb 15, 2005 | 18.20 | 18.40 | 17.90 | 18.12 | 3,065,191 | +0.11(+0.59%) |
Feb 14, 2005 | 18.08 | 18.31 | 17.71 | 18.01 | 4,447,094 | +0.02(+0.09%) |
Feb 11, 2005 | 17.30 | 18.13 | 17.26 | 17.99 | 5,344,108 | +0.71(+4.08%) |
Feb 10, 2005 | 16.77 | 17.31 | 16.61 | 17.29 | 4,465,105 | +0.69(+4.15%) |
Feb 09, 2005 | 16.71 | 16.95 | 16.44 | 16.60 | 2,120,009 | -0.02(-0.15%) |
Feb 08, 2005 | 16.35 | 16.78 | 16.12 | 16.62 | 2,736,470 | +0.22(+1.35%) |
Feb 07, 2005 | 16.86 | 16.90 | 16.19 | 16.40 | 2,302,386 | -0.35(-2.11%) |
Feb 04, 2005 | 16.94 | 17.03 | 16.67 | 16.76 | 2,685,889 | -0.12(-0.73%) |
Feb 03, 2005 | 16.94 | 16.94 | 16.50 | 16.88 | 2,785,543 | +0.16(+0.98%) |
Feb 02, 2005 | 16.18 | 16.75 | 16.07 | 16.71 | 2,643,724 | +0.53(+3.30%) |
Feb 01, 2005 | 16.06 | 16.28 | 15.96 | 16.18 | 2,029,021 | +0.22(+1.39%) |
Jan 31, 2005 | 15.59 | 16.05 | 15.38 | 15.96 | 2,057,504 | +0.22(+1.41%) |
Jan 28, 2005 | 15.99 | 15.99 | 15.64 | 15.74 | 1,395,538 | -0.30(-1.89%) |
Jan 27, 2005 | 15.67 | 16.12 | 15.63 | 16.04 | 2,460,192 | +0.29(+1.82%) |
Jan 26, 2005 | 15.26 | 15.83 | 15.21 | 15.75 | 3,942,715 | +0.29(+1.86%) |
Jan 25, 2005 | 15.49 | 15.80 | 15.14 | 15.47 | 2,777,997 | -0.04(-0.26%) |
Jan 24, 2005 | 15.73 | 15.96 | 15.46 | 15.51 | 2,420,267 | -0.08(-0.53%) |
Jan 21, 2005 | 15.63 | 16.10 | 15.57 | 15.59 | 2,293,592 | +0.07(+0.42%) |
Jan 20, 2005 | 15.42 | 15.81 | 15.21 | 15.52 | 2,475,482 | -0.01(-0.05%) |
Jan 19, 2005 | 15.58 | 15.84 | 15.41 | 15.53 | 3,522,553 | +0.15(+0.96%) |
Jan 18, 2005 | 15.57 | 15.60 | 15.18 | 15.39 | 2,575,467 | +0.19(+1.24%) |
Jan 14, 2005 | 15.18 | 15.21 | 14.88 | 15.20 | 2,235,974 | +0.07(+0.43%) |
Jan 13, 2005 | 14.92 | 15.36 | 14.87 | 15.13 | 3,833,133 | +0.29(+1.93%) |
Jan 12, 2005 | 14.83 | 15.05 | 14.61 | 14.84 | 3,757,436 | +0.11(+0.72%) |
Jan 11, 2005 | 14.84 | 14.88 | 14.59 | 14.74 | 1,819,974 | -0.03(-0.22%) |
Jan 10, 2005 | 14.60 | 14.99 | 14.52 | 14.77 | 2,553,602 | +0.34(+2.39%) |
Jan 07, 2005 | 14.61 | 14.69 | 14.07 | 14.43 | 4,931,124 | -0.37(-2.50%) |
Jan 06, 2005 | 14.31 | 15.09 | 14.25 | 14.79 | 5,478,761 | +0.01(+0.06%) |
Jan 05, 2005 | 14.82 | 15.08 | 14.76 | 14.79 | 2,911,077 | -0.08(-0.55%) |
Jan 04, 2005 | 15.07 | 15.30 | 14.82 | 14.87 | 4,163,866 | -0.20(-1.31%) |
Jan 03, 2005 | 15.69 | 15.84 | 14.97 | 15.07 | 5,516,144 | -0.89(-5.60%) |
Dec 31, 2004 | 16.04 | 16.16 | 15.93 | 15.96 | 932,308 | +0.02(+0.10%) |
Dec 30, 2004 | 16.16 | 16.17 | 15.85 | 15.94 | 780,457 | -0.18(-1.12%) |
Dec 29, 2004 | 15.92 | 16.23 | 15.89 | 16.12 | 1,509,852 | +0.21(+1.29%) |
Dec 28, 2004 | 15.75 | 16.07 | 15.75 | 15.92 | 2,059,365 | +0.19(+1.20%) |
Dec 27, 2004 | 16.16 | 16.22 | 15.62 | 15.73 | 1,959,310 | -0.50(-3.08%) |
Dec 23, 2004 | 16.00 | 16.28 | 15.97 | 16.23 | 1,596,502 | +0.15(+0.92%) |
Dec 22, 2004 | 16.35 | 16.45 | 15.68 | 16.08 | 2,432,654 | -0.29(-1.75%) |
Dec 21, 2004 | 16.16 | 16.39 | 16.04 | 16.37 | 1,972,959 | +0.30(+1.84%) |
Dec 20, 2004 | 15.92 | 16.15 | 15.83 | 16.07 | 3,576,042 | +0.35(+2.24%) |
Dec 17, 2004 | 16.04 | 16.44 | 15.72 | 15.72 | 12,230,424 | -0.09(-0.57%) |
Dec 16, 2004 | 15.94 | 16.07 | 15.66 | 15.81 | 3,594,201 | -0.11(-0.72%) |
Dec 15, 2004 | 15.66 | 15.94 | 15.50 | 15.93 | 2,390,487 | +0.36(+2.32%) |
Dec 14, 2004 | 15.43 | 15.59 | 15.29 | 15.57 | 1,795,638 | +0.27(+1.77%) |
Dec 13, 2004 | 15.36 | 15.57 | 15.24 | 15.29 | 2,851,401 | -0.05(-0.32%) |
Dec 10, 2004 | 15.46 | 15.63 | 15.11 | 15.34 | 2,264,961 | -0.11(-0.74%) |
Dec 09, 2004 | 15.17 | 15.55 | 15.10 | 15.46 | 2,164,296 | +0.34(+2.28%) |
Dec 08, 2004 | 14.85 | 15.30 | 14.69 | 15.11 | 2,278,123 | +0.17(+1.15%) |
Dec 07, 2004 | 15.34 | 15.42 | 14.90 | 14.94 | 2,244,243 | -0.49(-3.19%) |
Dec 06, 2004 | 15.59 | 15.62 | 15.14 | 15.43 | 2,597,179 | +0.02(+0.11%) |
Dec 03, 2004 | 15.05 | 15.65 | 15.02 | 15.42 | 1,552,384 | +0.05(+0.32%) |
Dec 02, 2004 | 15.56 | 15.62 | 14.75 | 15.37 | 4,889,074 | -0.39(-2.45%) |
Dec 01, 2004 | 16.38 | 16.45 | 15.57 | 15.76 | 3,731,061 | -0.66(-4.04%) |
Nov 30, 2004 | 16.41 | 16.66 | 16.30 | 16.42 | 2,118,229 | -0.03(-0.20%) |
Nov 29, 2004 | 16.62 | 16.77 | 15.94 | 16.45 | 2,625,331 | -0.13(-0.79%) |
Nov 26, 2004 | 16.53 | 16.68 | 16.44 | 16.58 | 1,241,981 | +0.10(+0.60%) |
Nov 24, 2004 | 16.41 | 16.49 | 16.10 | 16.48 | 2,887,109 | +0.10(+0.60%) |
Nov 23, 2004 | 16.17 | 16.47 | 16.12 | 16.39 | 3,599,076 | +0.19(+1.17%) |
Nov 22, 2004 | 16.24 | 16.29 | 15.82 | 16.20 | 2,077,524 | +0.14(+0.87%) |
Nov 19, 2004 | 16.07 | 16.25 | 15.83 | 16.06 | 4,641,311 | +0.01(+0.05%) |
Nov 18, 2004 | 15.38 | 16.11 | 15.24 | 16.05 | 4,049,509 | +0.66(+4.26%) |
Nov 17, 2004 | 14.89 | 15.40 | 14.86 | 15.39 | 2,982,168 | +0.34(+2.29%) |
Nov 16, 2004 | 14.91 | 15.21 | 14.89 | 15.05 | 1,830,493 | +0.06(+0.38%) |
Nov 15, 2004 | 15.48 | 15.57 | 14.82 | 14.99 | 4,157,973 | -0.82(-5.19%) |
Nov 12, 2004 | 15.41 | 15.88 | 15.33 | 15.81 | 1,848,773 | +0.33(+2.12%) |
Nov 11, 2004 | 15.52 | 15.56 | 15.16 | 15.48 | 1,811,968 | +0.07(+0.48%) |
Nov 10, 2004 | 15.16 | 15.61 | 14.99 | 15.41 | 2,201,466 | +0.23(+1.51%) |
Nov 09, 2004 | 15.03 | 15.25 | 14.81 | 15.18 | 2,527,835 | +0.06(+0.38%) |
Nov 08, 2004 | 15.71 | 15.77 | 15.07 | 15.12 | 3,327,183 | -0.65(-4.11%) |
Nov 05, 2004 | 16.04 | 16.06 | 15.63 | 15.77 | 2,703,572 | +0.09(+0.58%) |
Nov 04, 2004 | 15.96 | 16.12 | 15.68 | 15.68 | 3,043,469 | -0.20(-1.24%) |
Nov 03, 2004 | 15.91 | 16.12 | 15.51 | 15.88 | 3,538,872 | +0.43(+2.76%) |
Nov 02, 2004 | 15.75 | 15.78 | 15.30 | 15.45 | 2,480,915 | -0.24(-1.52%) |