Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.46 | 20.78 | 20.46 | 20.67 | 1,106,436 | +0.27(+1.35%) |
Sep 29, 2005 | 20.07 | 20.40 | 19.82 | 20.39 | 1,278,410 | +0.29(+1.46%) |
Sep 28, 2005 | 20.25 | 20.35 | 19.98 | 20.10 | 786,096 | -0.08(-0.39%) |
Sep 27, 2005 | 20.19 | 20.20 | 19.95 | 20.18 | 1,373,168 | -0.07(-0.33%) |
Sep 26, 2005 | 20.25 | 20.46 | 20.23 | 20.25 | 1,339,068 | -0.01(-0.03%) |
Sep 23, 2005 | 20.25 | 20.32 | 20.01 | 20.25 | 922,659 | +0.03(+0.15%) |
Sep 22, 2005 | 19.96 | 20.37 | 19.56 | 20.22 | 989,710 | +0.24(+1.22%) |
Sep 21, 2005 | 20.25 | 20.28 | 19.89 | 19.98 | 1,265,295 | -0.33(-1.62%) |
Sep 20, 2005 | 20.52 | 20.64 | 20.30 | 20.31 | 1,058,893 | -0.23(-1.13%) |
Sep 19, 2005 | 20.59 | 20.67 | 20.51 | 20.54 | 1,163,488 | -0.12(-0.59%) |
Sep 16, 2005 | 20.63 | 20.72 | 20.43 | 20.66 | 869,378 | +0.04(+0.18%) |
Sep 15, 2005 | 20.40 | 20.62 | 20.36 | 20.62 | 509,036 | +0.24(+1.17%) |
Sep 14, 2005 | 20.43 | 20.48 | 20.34 | 20.39 | 1,252,999 | +0.05(+0.24%) |
Sep 13, 2005 | 20.43 | 20.48 | 20.27 | 20.34 | 727,733 | -0.13(-0.63%) |
Sep 12, 2005 | 20.40 | 20.49 | 20.29 | 20.46 | 441,328 | +0.00(+0.00%) |
Sep 09, 2005 | 20.31 | 20.47 | 20.23 | 20.46 | 623,631 | +0.15(+0.75%) |
Sep 08, 2005 | 20.16 | 20.39 | 20.16 | 20.31 | 1,325,625 | -0.05(-0.24%) |
Sep 07, 2005 | 20.50 | 20.50 | 20.23 | 20.36 | 1,147,585 | -0.21(-1.01%) |
Sep 06, 2005 | 20.05 | 20.65 | 20.04 | 20.57 | 2,220,251 | +0.52(+2.59%) |
Sep 02, 2005 | 20.04 | 20.25 | 19.92 | 20.05 | 1,000,694 | +0.05(+0.27%) |
Sep 01, 2005 | 19.85 | 20.35 | 19.83 | 20.00 | 1,038,729 | +0.02(+0.12%) |
Aug 31, 2005 | 19.48 | 20.01 | 19.44 | 19.97 | 1,162,504 | +0.54(+2.76%) |
Aug 30, 2005 | 19.07 | 19.47 | 19.06 | 19.43 | 1,105,781 | +0.21(+1.11%) |
Aug 29, 2005 | 19.12 | 19.37 | 19.00 | 19.22 | 620,188 | +0.02(+0.13%) |
Aug 26, 2005 | 19.42 | 19.49 | 19.20 | 19.20 | 752,488 | -0.19(-0.98%) |
Aug 25, 2005 | 19.39 | 19.44 | 19.24 | 19.39 | 1,072,828 | +0.08(+0.41%) |
Aug 24, 2005 | 19.21 | 19.55 | 19.18 | 19.31 | 2,289,925 | +0.14(+0.73%) |
Aug 23, 2005 | 19.17 | 19.37 | 19.15 | 19.17 | 670,518 | +0.01(+0.06%) |
Aug 22, 2005 | 19.09 | 19.26 | 19.04 | 19.15 | 1,384,808 | +0.10(+0.54%) |
Aug 19, 2005 | 19.09 | 19.21 | 18.97 | 19.05 | 869,870 | -0.16(-0.83%) |
Aug 18, 2005 | 19.44 | 19.46 | 19.12 | 19.21 | 1,005,285 | -0.24(-1.22%) |
Aug 17, 2005 | 19.76 | 19.76 | 19.42 | 19.45 | 935,282 | -0.28(-1.42%) |
Aug 16, 2005 | 19.58 | 19.85 | 19.57 | 19.73 | 664,288 | +0.09(+0.47%) |
Aug 15, 2005 | 19.46 | 19.79 | 19.40 | 19.64 | 745,275 | +0.23(+1.19%) |
Aug 12, 2005 | 19.28 | 19.46 | 19.17 | 19.40 | 671,337 | +0.02(+0.13%) |
Aug 11, 2005 | 18.95 | 19.40 | 18.95 | 19.38 | 1,023,974 | +0.52(+2.75%) |
Aug 10, 2005 | 19.03 | 19.26 | 18.81 | 18.86 | 1,243,983 | -0.32(-1.69%) |
Aug 09, 2005 | 19.07 | 19.54 | 19.03 | 19.18 | 1,699,082 | +0.15(+0.77%) |
Aug 08, 2005 | 19.64 | 19.64 | 18.77 | 19.04 | 1,997,619 | -0.60(-3.07%) |
Aug 05, 2005 | 20.28 | 20.28 | 19.38 | 19.64 | 1,547,273 | -0.79(-3.88%) |
Aug 04, 2005 | 20.61 | 20.62 | 20.36 | 20.43 | 665,763 | -0.24(-1.18%) |
Aug 03, 2005 | 20.72 | 20.74 | 20.64 | 20.68 | 657,074 | -0.06(-0.29%) |
Aug 02, 2005 | 20.86 | 20.90 | 20.59 | 20.74 | 3,595,878 | -0.05(-0.23%) |
Aug 01, 2005 | 20.74 | 20.92 | 20.59 | 20.79 | 1,754,822 | +0.07(+0.35%) |
Jul 29, 2005 | 20.73 | 20.79 | 20.50 | 20.71 | 982,333 | +0.01(+0.03%) |
Jul 28, 2005 | 20.40 | 20.78 | 20.40 | 20.71 | 1,362,348 | +0.15(+0.71%) |
Jul 27, 2005 | 20.73 | 20.73 | 20.25 | 20.56 | 1,009,547 | -0.12(-0.59%) |
Jul 26, 2005 | 20.29 | 20.68 | 20.19 | 20.68 | 1,242,507 | +0.38(+1.89%) |
Jul 25, 2005 | 20.31 | 20.32 | 20.15 | 20.30 | 635,434 | +0.09(+0.45%) |
Jul 22, 2005 | 20.05 | 20.21 | 19.93 | 20.21 | 969,218 | +0.21(+1.07%) |
Jul 21, 2005 | 20.31 | 20.31 | 19.82 | 20.00 | 905,281 | -0.32(-1.59%) |
Jul 20, 2005 | 19.98 | 20.34 | 19.89 | 20.32 | 661,993 | +0.27(+1.34%) |
Jul 19, 2005 | 19.79 | 20.11 | 19.71 | 20.05 | 1,187,259 | +0.35(+1.76%) |
Jul 18, 2005 | 19.59 | 19.73 | 19.52 | 19.70 | 651,337 | +0.05(+0.25%) |
Jul 15, 2005 | 19.45 | 19.71 | 19.45 | 19.65 | 1,560,389 | +0.10(+0.50%) |
Jul 14, 2005 | 19.58 | 19.67 | 19.37 | 19.56 | 1,967,945 | -0.35(-1.78%) |
Jul 13, 2005 | 20.12 | 20.14 | 19.90 | 19.91 | 842,819 | -0.34(-1.66%) |
Jul 12, 2005 | 20.34 | 20.36 | 20.16 | 20.25 | 926,593 | -0.12(-0.57%) |
Jul 11, 2005 | 20.13 | 20.43 | 20.07 | 20.36 | 1,086,927 | +0.26(+1.27%) |
Jul 08, 2005 | 19.82 | 20.25 | 19.73 | 20.10 | 916,921 | +0.30(+1.51%) |
Jul 07, 2005 | 19.89 | 19.93 | 19.75 | 19.81 | 974,300 | -0.17(-0.85%) |
Jul 06, 2005 | 19.89 | 20.03 | 19.83 | 19.98 | 979,874 | +0.01(+0.06%) |
Jul 05, 2005 | 19.59 | 19.97 | 19.56 | 19.96 | 987,579 | +0.32(+1.65%) |
Jul 01, 2005 | 19.40 | 19.64 | 19.31 | 19.64 | 639,697 | +0.33(+1.71%) |
Jun 30, 2005 | 19.52 | 19.52 | 19.26 | 19.31 | 664,944 | -0.17(-0.88%) |
Jun 29, 2005 | 19.37 | 19.49 | 19.25 | 19.48 | 964,136 | +0.15(+0.76%) |
Jun 28, 2005 | 19.40 | 19.40 | 19.21 | 19.34 | 922,331 | +0.06(+0.32%) |
Jun 27, 2005 | 19.14 | 19.31 | 19.11 | 19.28 | 567,235 | +0.13(+0.70%) |
Jun 24, 2005 | 19.37 | 19.42 | 19.03 | 19.14 | 655,107 | -0.31(-1.60%) |
Jun 23, 2005 | 19.52 | 19.67 | 19.34 | 19.45 | 848,066 | +0.16(+0.85%) |
Jun 22, 2005 | 19.40 | 19.51 | 19.22 | 19.29 | 708,388 | +0.04(+0.19%) |
Jun 21, 2005 | 19.58 | 19.59 | 19.24 | 19.25 | 1,031,024 | -0.19(-0.97%) |
Jun 20, 2005 | 19.49 | 19.56 | 19.35 | 19.44 | 811,671 | -0.10(-0.53%) |
Jun 17, 2005 | 19.14 | 19.55 | 19.12 | 19.54 | 1,445,466 | +0.33(+1.71%) |
Jun 16, 2005 | 19.32 | 19.32 | 19.05 | 19.21 | 1,063,484 | -0.11(-0.57%) |
Jun 15, 2005 | 19.44 | 19.44 | 19.14 | 19.32 | 824,294 | +0.01(+0.03%) |
Jun 14, 2005 | 19.05 | 19.32 | 18.97 | 19.32 | 1,087,419 | +0.26(+1.34%) |
Jun 13, 2005 | 18.93 | 19.08 | 18.88 | 19.06 | 2,141,723 | +0.06(+0.32%) |
Jun 10, 2005 | 19.03 | 19.05 | 18.88 | 19.00 | 586,580 | -0.02(-0.13%) |
Jun 09, 2005 | 19.02 | 19.03 | 18.83 | 19.03 | 707,240 | +0.01(+0.06%) |
Jun 08, 2005 | 19.10 | 19.28 | 18.99 | 19.01 | 776,259 | -0.02(-0.13%) |
Jun 07, 2005 | 19.08 | 19.29 | 18.99 | 19.04 | 838,393 | -0.01(-0.03%) |
Jun 06, 2005 | 18.98 | 19.08 | 18.84 | 19.04 | 1,706,952 | +0.14(+0.74%) |
Jun 03, 2005 | 19.01 | 19.08 | 18.83 | 18.90 | 640,680 | -0.04(-0.23%) |
Jun 02, 2005 | 19.18 | 19.26 | 18.92 | 18.95 | 878,395 | -0.71(-3.63%) |
Jun 01, 2005 | 18.94 | 19.66 | 18.85 | 19.66 | 722,979 | +0.83(+4.41%) |
May 31, 2005 | 18.85 | 19.00 | 18.77 | 18.83 | 1,163,324 | +0.07(+0.39%) |
May 27, 2005 | 18.85 | 18.88 | 18.71 | 18.76 | 664,616 | +0.10(+0.52%) |
May 26, 2005 | 18.78 | 18.90 | 18.64 | 18.66 | 1,135,454 | -0.03(-0.16%) |
May 25, 2005 | 19.12 | 19.20 | 18.67 | 18.69 | 1,034,794 | -0.34(-1.76%) |
May 24, 2005 | 19.29 | 19.33 | 18.96 | 19.03 | 1,093,321 | -0.35(-1.83%) |
May 23, 2005 | 19.64 | 19.64 | 19.32 | 19.38 | 800,687 | -0.18(-0.90%) |
May 20, 2005 | 19.39 | 19.56 | 19.13 | 19.56 | 1,012,334 | +0.18(+0.91%) |
May 19, 2005 | 19.45 | 19.58 | 19.33 | 19.38 | 937,905 | -0.04(-0.22%) |
May 18, 2005 | 19.01 | 19.42 | 18.97 | 19.42 | 1,437,269 | +0.56(+2.94%) |
May 17, 2005 | 18.65 | 18.89 | 18.61 | 18.87 | 703,306 | +0.20(+1.08%) |
May 16, 2005 | 18.49 | 18.70 | 18.46 | 18.67 | 1,086,927 | +0.12(+0.62%) |
May 13, 2005 | 18.79 | 18.80 | 18.51 | 18.55 | 628,057 | -0.15(-0.78%) |
May 12, 2005 | 19.02 | 19.02 | 18.57 | 18.70 | 756,750 | -0.27(-1.42%) |
May 11, 2005 | 18.82 | 19.01 | 18.76 | 18.96 | 944,299 | +0.10(+0.52%) |
May 10, 2005 | 19.06 | 19.09 | 18.78 | 18.87 | 1,187,423 | -0.54(-2.80%) |
May 09, 2005 | 18.98 | 19.41 | 18.96 | 19.41 | 732,159 | +0.48(+2.55%) |
May 06, 2005 | 18.97 | 19.14 | 18.79 | 18.93 | 644,451 | -0.18(-0.96%) |
May 05, 2005 | 19.14 | 19.21 | 18.95 | 19.11 | 759,046 | -0.02(-0.13%) |
May 04, 2005 | 19.00 | 19.16 | 18.88 | 19.14 | 786,588 | +0.20(+1.03%) |
May 03, 2005 | 18.65 | 18.94 | 18.52 | 18.94 | 1,333,003 | +0.35(+1.90%) |
May 02, 2005 | 18.82 | 18.84 | 18.34 | 18.59 | 760,029 | -0.08(-0.42%) |
Apr 29, 2005 | 18.59 | 18.79 | 18.26 | 18.67 | 1,340,052 | +0.30(+1.66%) |
Apr 28, 2005 | 18.45 | 18.52 | 18.27 | 18.36 | 901,182 | -0.33(-1.76%) |
Apr 27, 2005 | 18.52 | 18.69 | 18.35 | 18.69 | 549,365 | +0.21(+1.12%) |
Apr 26, 2005 | 18.63 | 18.67 | 18.39 | 18.48 | 731,340 | -0.12(-0.66%) |
Apr 25, 2005 | 18.29 | 18.60 | 18.23 | 18.60 | 694,453 | +0.36(+1.97%) |
Apr 22, 2005 | 18.13 | 18.24 | 18.01 | 18.24 | 1,013,974 | +0.19(+1.05%) |
Apr 21, 2005 | 18.24 | 18.24 | 17.99 | 18.06 | 1,454,647 | -0.09(-0.50%) |
Apr 20, 2005 | 18.24 | 18.29 | 17.99 | 18.15 | 1,705,640 | -0.16(-0.87%) |
Apr 19, 2005 | 18.30 | 18.43 | 18.21 | 18.31 | 1,346,446 | +0.01(+0.03%) |
Apr 18, 2005 | 18.26 | 18.32 | 18.10 | 18.30 | 514,938 | +0.04(+0.23%) |
Apr 15, 2005 | 18.30 | 18.36 | 18.18 | 18.26 | 1,022,826 | -0.01(-0.07%) |
Apr 14, 2005 | 18.43 | 18.46 | 18.20 | 18.27 | 1,069,386 | -0.16(-0.89%) |
Apr 13, 2005 | 18.37 | 18.51 | 18.30 | 18.43 | 865,935 | +0.07(+0.40%) |
Apr 12, 2005 | 18.06 | 18.37 | 17.88 | 18.36 | 956,594 | +0.30(+1.69%) |
Apr 11, 2005 | 18.09 | 18.09 | 17.88 | 18.06 | 881,673 | +0.10(+0.58%) |
Apr 08, 2005 | 18.23 | 18.24 | 17.92 | 17.95 | 696,420 | -0.18(-1.01%) |
Apr 07, 2005 | 18.12 | 18.27 | 18.04 | 18.13 | 1,547,765 | +0.08(+0.44%) |
Apr 06, 2005 | 17.96 | 18.13 | 17.95 | 18.06 | 1,659,737 | +0.12(+0.68%) |
Apr 05, 2005 | 17.99 | 18.21 | 17.90 | 17.93 | 1,164,963 | -0.04(-0.20%) |
Apr 04, 2005 | 18.20 | 18.21 | 17.86 | 17.97 | 919,708 | -0.24(-1.34%) |
Apr 01, 2005 | 18.33 | 18.57 | 18.12 | 18.21 | 1,072,173 | +0.01(+0.03%) |
Mar 31, 2005 | 18.57 | 18.67 | 18.21 | 18.21 | 1,258,901 | -0.09(-0.50%) |
Mar 30, 2005 | 18.27 | 18.47 | 18.18 | 18.30 | 1,887,287 | +0.20(+1.11%) |
Mar 29, 2005 | 18.42 | 18.42 | 17.96 | 18.10 | 1,746,953 | -0.26(-1.40%) |
Mar 28, 2005 | 18.73 | 18.73 | 18.27 | 18.35 | 1,334,642 | -0.04(-0.20%) |
Mar 24, 2005 | 18.47 | 18.81 | 18.39 | 18.39 | 725,766 | -0.02(-0.10%) |
Mar 23, 2005 | 18.51 | 18.61 | 18.01 | 18.41 | 944,135 | -0.10(-0.53%) |
Mar 22, 2005 | 18.77 | 19.02 | 18.45 | 18.51 | 1,056,598 | -0.28(-1.49%) |
Mar 21, 2005 | 18.91 | 18.92 | 18.67 | 18.79 | 589,531 | -0.15(-0.77%) |
Mar 18, 2005 | 19.22 | 19.26 | 18.92 | 18.93 | 534,775 | -0.27(-1.40%) |
Mar 17, 2005 | 19.06 | 19.23 | 19.03 | 19.20 | 530,512 | +0.29(+1.55%) |
Mar 16, 2005 | 19.42 | 19.48 | 18.91 | 18.91 | 1,157,750 | -0.51(-2.64%) |
Mar 15, 2005 | 19.70 | 19.91 | 19.28 | 19.42 | 762,816 | -0.15(-0.78%) |
Mar 14, 2005 | 19.18 | 19.58 | 19.15 | 19.57 | 407,556 | +0.39(+2.03%) |
Mar 11, 2005 | 19.35 | 19.35 | 19.09 | 19.18 | 543,627 | -0.25(-1.29%) |
Mar 10, 2005 | 19.24 | 19.52 | 19.21 | 19.43 | 657,894 | +0.16(+0.82%) |
Mar 09, 2005 | 19.87 | 19.87 | 19.17 | 19.28 | 1,292,673 | -0.60(-3.01%) |
Mar 08, 2005 | 20.06 | 20.09 | 19.79 | 19.87 | 585,268 | -0.18(-0.91%) |
Mar 07, 2005 | 19.61 | 20.21 | 19.57 | 20.06 | 776,423 | +0.37(+1.86%) |
Mar 04, 2005 | 19.46 | 19.69 | 19.36 | 19.69 | 577,727 | +0.35(+1.83%) |
Mar 03, 2005 | 19.39 | 19.44 | 19.18 | 19.34 | 1,065,287 | +0.01(+0.03%) |
Mar 02, 2005 | 19.32 | 19.51 | 19.21 | 19.33 | 765,603 | -0.14(-0.72%) |
Mar 01, 2005 | 19.32 | 19.54 | 19.21 | 19.47 | 702,322 | +0.15(+0.76%) |
Feb 28, 2005 | 19.28 | 19.34 | 19.00 | 19.32 | 1,912,370 | +0.11(+0.57%) |
Feb 25, 2005 | 19.09 | 19.23 | 19.02 | 19.21 | 1,139,880 | +0.23(+1.19%) |
Feb 24, 2005 | 19.09 | 19.17 | 18.94 | 18.99 | 703,306 | -0.10(-0.54%) |
Feb 23, 2005 | 19.61 | 19.66 | 19.08 | 19.09 | 1,037,745 | -0.26(-1.35%) |
Feb 22, 2005 | 19.87 | 19.88 | 19.28 | 19.35 | 932,495 | -0.52(-2.61%) |
Feb 18, 2005 | 19.95 | 19.95 | 19.54 | 19.87 | 895,936 | -0.16(-0.82%) |
Feb 17, 2005 | 19.89 | 20.10 | 19.82 | 20.04 | 611,827 | +0.15(+0.77%) |
Feb 16, 2005 | 19.84 | 19.89 | 19.64 | 19.89 | 675,928 | +0.13(+0.68%) |
Feb 15, 2005 | 19.64 | 19.82 | 19.58 | 19.75 | 773,472 | +0.11(+0.56%) |
Feb 14, 2005 | 19.54 | 19.70 | 19.53 | 19.64 | 684,125 | +0.04(+0.19%) |
Feb 11, 2005 | 19.66 | 19.70 | 19.43 | 19.60 | 626,254 | -0.12(-0.59%) |
Feb 10, 2005 | 19.70 | 19.72 | 19.49 | 19.72 | 742,979 | -0.28(-1.40%) |
Feb 09, 2005 | 19.81 | 20.02 | 19.74 | 20.00 | 934,134 | +0.26(+1.30%) |
Feb 08, 2005 | 19.81 | 19.82 | 19.60 | 19.74 | 797,900 | +0.06(+0.31%) |
Feb 07, 2005 | 19.83 | 19.93 | 19.68 | 19.68 | 585,268 | -0.18(-0.92%) |
Feb 04, 2005 | 19.51 | 19.89 | 19.43 | 19.87 | 962,660 | +0.49(+2.52%) |
Feb 03, 2005 | 19.31 | 19.51 | 19.31 | 19.38 | 874,132 | +0.05(+0.25%) |
Feb 02, 2005 | 19.00 | 19.34 | 18.98 | 19.33 | 1,110,043 | +0.32(+1.70%) |
Feb 01, 2005 | 18.99 | 19.13 | 18.84 | 19.01 | 855,771 | +0.04(+0.19%) |
Jan 31, 2005 | 19.20 | 19.32 | 18.70 | 18.97 | 1,028,892 | +0.01(+0.06%) |
Jan 28, 2005 | 19.06 | 19.23 | 18.79 | 18.96 | 863,804 | +0.02(+0.10%) |
Jan 27, 2005 | 19.34 | 19.35 | 18.82 | 18.94 | 893,805 | -0.46(-2.36%) |
Jan 26, 2005 | 19.15 | 19.42 | 19.15 | 19.40 | 1,342,019 | +0.13(+0.66%) |
Jan 25, 2005 | 19.85 | 19.88 | 19.25 | 19.27 | 780,522 | -0.49(-2.50%) |
Jan 24, 2005 | 20.01 | 20.12 | 19.72 | 19.76 | 552,316 | -0.25(-1.25%) |
Jan 21, 2005 | 20.07 | 20.18 | 19.88 | 20.01 | 466,411 | +0.04(+0.21%) |
Jan 20, 2005 | 20.11 | 20.25 | 19.82 | 19.97 | 803,965 | -0.14(-0.70%) |
Jan 19, 2005 | 20.28 | 20.45 | 20.02 | 20.11 | 1,331,035 | -0.10(-0.51%) |
Jan 18, 2005 | 19.83 | 20.21 | 19.67 | 20.21 | 781,014 | +0.39(+1.97%) |
Jan 14, 2005 | 19.82 | 19.95 | 19.57 | 19.82 | 930,856 | +0.40(+2.04%) |
Jan 13, 2005 | 19.39 | 19.63 | 19.35 | 19.43 | 854,131 | +0.04(+0.19%) |
Jan 12, 2005 | 19.49 | 19.62 | 19.00 | 19.39 | 1,331,035 | +0.02(+0.13%) |
Jan 11, 2005 | 19.52 | 19.59 | 19.21 | 19.37 | 1,062,500 | -0.19(-0.97%) |
Jan 10, 2005 | 19.53 | 19.64 | 19.34 | 19.56 | 1,064,140 | +0.03(+0.16%) |
Jan 07, 2005 | 19.61 | 19.76 | 19.46 | 19.53 | 521,659 | +0.01(+0.03%) |
Jan 06, 2005 | 19.46 | 19.76 | 19.40 | 19.52 | 1,039,876 | +0.00(+0.00%) |
Jan 05, 2005 | 20.19 | 20.23 | 19.15 | 19.52 | 1,821,874 | -0.72(-3.56%) |
Jan 04, 2005 | 20.56 | 20.62 | 20.12 | 20.24 | 1,719,083 | -0.26(-1.25%) |
Jan 03, 2005 | 20.81 | 20.96 | 20.50 | 20.50 | 1,460,057 | -0.33(-1.58%) |
Dec 31, 2004 | 21.15 | 21.22 | 20.82 | 20.82 | 948,233 | -0.37(-1.76%) |
Dec 30, 2004 | 21.11 | 21.20 | 20.93 | 21.20 | 578,055 | +0.04(+0.17%) |
Dec 29, 2004 | 20.74 | 21.16 | 20.74 | 21.16 | 723,634 | +0.26(+1.23%) |
Dec 28, 2004 | 20.81 | 20.90 | 20.78 | 20.90 | 352,964 | +0.04(+0.20%) |
Dec 27, 2004 | 20.85 | 20.90 | 20.64 | 20.86 | 437,066 | +0.10(+0.47%) |
Dec 23, 2004 | 21.38 | 21.47 | 20.76 | 20.76 | 1,116,109 | -0.43(-2.04%) |
Dec 22, 2004 | 21.19 | 21.27 | 21.00 | 21.20 | 681,993 | +0.07(+0.35%) |
Dec 21, 2004 | 20.93 | 21.12 | 20.91 | 21.12 | 576,416 | +0.14(+0.67%) |
Dec 20, 2004 | 20.76 | 21.02 | 20.61 | 20.98 | 917,085 | +0.07(+0.35%) |
Dec 17, 2004 | 20.68 | 21.04 | 20.60 | 20.91 | 1,021,843 | +0.30(+1.45%) |
Dec 16, 2004 | 20.96 | 21.04 | 20.61 | 20.61 | 665,927 | -0.33(-1.57%) |
Dec 15, 2004 | 21.07 | 21.09 | 20.73 | 20.94 | 546,250 | +0.02(+0.09%) |
Dec 14, 2004 | 20.82 | 21.03 | 20.73 | 20.92 | 842,655 | -0.02(-0.12%) |
Dec 13, 2004 | 20.92 | 21.06 | 20.84 | 20.95 | 510,839 | +0.03(+0.15%) |
Dec 10, 2004 | 20.73 | 21.00 | 20.71 | 20.92 | 1,111,355 | +0.18(+0.88%) |
Dec 09, 2004 | 20.26 | 20.79 | 20.14 | 20.73 | 1,841,547 | +0.32(+1.55%) |
Dec 08, 2004 | 21.35 | 21.48 | 20.00 | 20.42 | 3,682,439 | -0.93(-4.37%) |
Dec 07, 2004 | 21.69 | 21.73 | 21.35 | 21.35 | 483,625 | -0.41(-1.91%) |
Dec 06, 2004 | 21.48 | 21.78 | 21.38 | 21.76 | 772,653 | +0.25(+1.16%) |
Dec 03, 2004 | 21.29 | 21.51 | 21.28 | 21.51 | 697,076 | +0.34(+1.61%) |
Dec 02, 2004 | 21.28 | 21.32 | 20.99 | 21.17 | 525,594 | -0.23(-1.05%) |
Dec 01, 2004 | 21.11 | 21.43 | 20.90 | 21.40 | 650,681 | +0.32(+1.53%) |
Nov 30, 2004 | 20.95 | 21.07 | 20.71 | 21.07 | 608,384 | +0.28(+1.35%) |
Nov 29, 2004 | 20.85 | 20.99 | 20.70 | 20.79 | 742,652 | -0.05(-0.26%) |
Nov 26, 2004 | 21.06 | 21.06 | 20.80 | 20.85 | 188,204 | -0.16(-0.75%) |
Nov 24, 2004 | 20.75 | 21.01 | 20.75 | 21.01 | 780,194 | +0.39(+1.89%) |
Nov 23, 2004 | 20.56 | 20.71 | 20.47 | 20.62 | 820,851 | +0.03(+0.15%) |
Nov 22, 2004 | 20.50 | 20.72 | 20.46 | 20.59 | 569,530 | -0.01(-0.03%) |
Nov 19, 2004 | 21.00 | 21.00 | 20.56 | 20.59 | 515,430 | -0.37(-1.75%) |
Nov 18, 2004 | 20.98 | 21.23 | 20.68 | 20.96 | 609,040 | +0.02(+0.12%) |
Nov 17, 2004 | 21.64 | 21.80 | 20.93 | 20.93 | 553,628 | -0.67(-3.11%) |
Nov 16, 2004 | 21.82 | 21.96 | 21.47 | 21.61 | 801,506 | -0.21(-0.98%) |
Nov 15, 2004 | 21.49 | 21.84 | 21.38 | 21.82 | 1,088,075 | +0.33(+1.53%) |
Nov 12, 2004 | 21.02 | 21.49 | 20.89 | 21.49 | 812,818 | +0.47(+2.23%) |
Nov 11, 2004 | 20.79 | 21.02 | 20.69 | 21.02 | 314,930 | +0.27(+1.32%) |
Nov 10, 2004 | 20.56 | 20.80 | 20.50 | 20.75 | 407,884 | +0.16(+0.80%) |
Nov 09, 2004 | 20.65 | 20.68 | 20.49 | 20.58 | 620,024 | -0.40(-1.92%) |
Nov 08, 2004 | 20.81 | 21.04 | 20.75 | 20.98 | 574,448 | +0.23(+1.12%) |
Nov 05, 2004 | 21.20 | 21.20 | 20.59 | 20.75 | 1,023,154 | -0.49(-2.30%) |
Nov 04, 2004 | 20.74 | 21.24 | 20.74 | 21.24 | 496,904 | +0.51(+2.47%) |
Nov 03, 2004 | 20.70 | 20.84 | 20.59 | 20.73 | 426,082 | +0.15(+0.74%) |
Nov 02, 2004 | 20.77 | 20.80 | 20.50 | 20.57 | 662,321 | -0.22(-1.06%) |
Nov 01, 2004 | 20.80 | 20.84 | 20.70 | 20.79 | 614,778 | -0.01(-0.03%) |
Oct 29, 2004 | 21.02 | 21.04 | 20.76 | 20.80 | 353,784 | -0.14(-0.67%) |
Oct 28, 2004 | 20.82 | 20.94 | 20.64 | 20.94 | 266,731 | +0.12(+0.56%) |
Oct 27, 2004 | 20.73 | 20.82 | 20.54 | 20.82 | 387,228 | +0.09(+0.41%) |
Oct 26, 2004 | 20.24 | 20.74 | 20.19 | 20.74 | 672,649 | +0.50(+2.47%) |
Oct 25, 2004 | 20.45 | 20.45 | 20.23 | 20.24 | 549,529 | -0.26(-1.25%) |
Oct 22, 2004 | 20.73 | 20.81 | 20.45 | 20.50 | 322,307 | -0.28(-1.35%) |
Oct 21, 2004 | 20.53 | 20.78 | 20.47 | 20.78 | 481,330 | +0.30(+1.49%) |
Oct 20, 2004 | 20.54 | 20.63 | 20.14 | 20.47 | 679,862 | -0.06(-0.30%) |
Oct 19, 2004 | 20.78 | 21.01 | 20.53 | 20.53 | 470,346 | -0.29(-1.38%) |
Oct 18, 2004 | 20.56 | 20.89 | 20.52 | 20.82 | 525,430 | +0.23(+1.13%) |
Oct 15, 2004 | 20.43 | 20.70 | 20.37 | 20.59 | 624,778 | +0.09(+0.45%) |
Oct 14, 2004 | 20.43 | 20.51 | 20.28 | 20.50 | 464,116 | +0.15(+0.75%) |
Oct 13, 2004 | 20.19 | 20.40 | 20.13 | 20.34 | 655,271 | -0.15(-0.74%) |
Oct 12, 2004 | 20.26 | 20.50 | 20.10 | 20.50 | 424,770 | +0.24(+1.17%) |
Oct 11, 2004 | 20.35 | 20.51 | 20.15 | 20.26 | 339,029 | -0.14(-0.69%) |
Oct 08, 2004 | 20.18 | 20.40 | 20.16 | 20.40 | 518,544 | +0.23(+1.12%) |
Oct 07, 2004 | 20.42 | 20.43 | 20.16 | 20.17 | 525,430 | -0.20(-0.99%) |
Oct 06, 2004 | 20.56 | 20.58 | 20.36 | 20.37 | 790,522 | -0.03(-0.15%) |
Oct 05, 2004 | 20.49 | 20.52 | 20.37 | 20.40 | 664,288 | -0.06(-0.30%) |
Oct 04, 2004 | 20.59 | 20.72 | 20.45 | 20.46 | 560,677 | -0.12(-0.59%) |