Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.20 | 21.46 | 20.09 | 20.10 | 3,571,311 | +0.06(+0.29%) |
Oct 28, 2005 | 19.80 | 20.09 | 19.76 | 20.04 | 2,513,465 | +0.31(+1.59%) |
Oct 27, 2005 | 19.92 | 20.06 | 19.47 | 19.73 | 3,833,339 | -0.20(-1.02%) |
Oct 26, 2005 | 19.73 | 20.19 | 19.73 | 19.93 | 8,197,042 | +0.16(+0.81%) |
Oct 25, 2005 | 19.79 | 19.97 | 19.66 | 19.77 | 3,683,746 | -0.01(-0.07%) |
Oct 24, 2005 | 19.45 | 19.79 | 19.37 | 19.79 | 3,871,320 | +0.44(+2.30%) |
Oct 21, 2005 | 19.14 | 19.44 | 19.11 | 19.34 | 2,949,081 | +0.18(+0.91%) |
Oct 20, 2005 | 19.32 | 19.55 | 19.09 | 19.17 | 7,916,640 | -0.13(-0.68%) |
Oct 19, 2005 | 19.02 | 19.32 | 18.91 | 19.30 | 3,281,449 | +0.16(+0.84%) |
Oct 18, 2005 | 19.33 | 19.36 | 19.12 | 19.14 | 1,463,571 | -0.20(-1.06%) |
Oct 17, 2005 | 19.18 | 19.35 | 19.18 | 19.34 | 2,436,543 | +0.15(+0.76%) |
Oct 14, 2005 | 19.16 | 19.24 | 19.01 | 19.20 | 2,259,527 | +0.07(+0.34%) |
Oct 13, 2005 | 19.14 | 19.21 | 18.95 | 19.13 | 2,114,321 | -0.03(-0.15%) |
Oct 12, 2005 | 19.34 | 19.41 | 19.06 | 19.16 | 2,285,030 | -0.15(-0.79%) |
Oct 11, 2005 | 19.43 | 19.50 | 19.30 | 19.31 | 2,767,540 | +0.02(+0.11%) |
Oct 10, 2005 | 19.39 | 19.47 | 19.28 | 19.29 | 3,047,530 | -0.10(-0.53%) |
Oct 07, 2005 | 19.28 | 19.49 | 19.28 | 19.39 | 2,497,834 | +0.19(+0.99%) |
Oct 06, 2005 | 19.35 | 19.44 | 19.05 | 19.20 | 6,619,253 | -0.10(-0.53%) |
Oct 05, 2005 | 19.70 | 19.75 | 19.30 | 19.30 | 6,351,466 | -0.45(-2.29%) |
Oct 04, 2005 | 19.93 | 20.34 | 19.76 | 19.76 | 1,619,746 | -0.22(-1.10%) |
Oct 03, 2005 | 20.08 | 20.09 | 19.89 | 19.98 | 1,535,419 | -0.08(-0.40%) |
Sep 30, 2005 | 19.90 | 20.11 | 19.87 | 20.06 | 2,205,366 | +0.15(+0.77%) |
Sep 29, 2005 | 19.75 | 19.92 | 19.64 | 19.90 | 3,395,803 | +0.12(+0.59%) |
Sep 28, 2005 | 19.76 | 19.87 | 19.70 | 19.79 | 8,387,358 | +0.06(+0.30%) |
Sep 27, 2005 | 19.71 | 19.84 | 19.63 | 19.73 | 3,139,397 | +0.00(+0.00%) |
Sep 26, 2005 | 19.87 | 19.93 | 19.65 | 19.73 | 2,616,301 | -0.02(-0.11%) |
Sep 23, 2005 | 19.75 | 19.82 | 19.51 | 19.75 | 3,077,284 | +0.01(+0.07%) |
Sep 22, 2005 | 19.69 | 19.75 | 19.52 | 19.74 | 4,827,427 | +0.12(+0.59%) |
Sep 21, 2005 | 19.74 | 19.82 | 19.56 | 19.62 | 5,508,206 | -0.23(-1.14%) |
Sep 20, 2005 | 20.27 | 20.31 | 19.84 | 19.84 | 4,432,123 | -0.31(-1.52%) |
Sep 19, 2005 | 20.40 | 20.40 | 20.11 | 20.15 | 3,152,972 | -0.15(-0.72%) |
Sep 16, 2005 | 20.17 | 20.38 | 20.17 | 20.30 | 3,947,831 | +0.03(+0.14%) |
Sep 15, 2005 | 20.25 | 20.37 | 20.24 | 20.27 | 273,134 | -0.06(-0.29%) |
Sep 14, 2005 | 20.25 | 20.41 | 20.23 | 20.33 | 2,807,303 | +0.07(+0.36%) |
Sep 13, 2005 | 20.46 | 20.46 | 20.25 | 20.25 | 2,617,398 | -0.22(-1.07%) |
Sep 12, 2005 | 20.39 | 20.50 | 20.38 | 20.47 | 2,315,196 | +0.05(+0.25%) |
Sep 09, 2005 | 20.24 | 20.43 | 20.24 | 20.42 | 2,281,877 | +0.21(+1.05%) |
Sep 08, 2005 | 20.38 | 20.38 | 20.20 | 20.21 | 2,572,150 | -0.11(-0.54%) |
Sep 07, 2005 | 20.23 | 20.36 | 20.18 | 20.32 | 4,187,920 | +0.12(+0.61%) |
Sep 06, 2005 | 20.03 | 20.19 | 20.03 | 20.19 | 2,513,739 | +0.14(+0.69%) |
Sep 02, 2005 | 20.07 | 20.17 | 20.00 | 20.06 | 1,890,823 | -0.01(-0.07%) |
Sep 01, 2005 | 20.06 | 20.23 | 20.06 | 20.07 | 2,409,257 | +0.06(+0.29%) |
Aug 31, 2005 | 19.79 | 20.05 | 19.76 | 20.01 | 1,838,445 | +0.19(+0.96%) |
Aug 30, 2005 | 19.98 | 19.98 | 19.73 | 19.82 | 5,465,837 | -0.19(-0.95%) |
Aug 29, 2005 | 19.72 | 20.05 | 19.71 | 20.01 | 4,061,636 | +0.12(+0.62%) |
Aug 26, 2005 | 20.00 | 20.01 | 19.80 | 19.89 | 1,451,093 | -0.10(-0.51%) |
Aug 25, 2005 | 19.98 | 20.06 | 19.92 | 19.99 | 1,347,708 | +0.01(+0.07%) |
Aug 24, 2005 | 20.17 | 20.22 | 19.96 | 19.98 | 3,187,113 | -0.19(-0.94%) |
Aug 23, 2005 | 20.48 | 20.49 | 20.17 | 20.17 | 4,878,982 | -0.34(-1.64%) |
Aug 22, 2005 | 20.62 | 20.74 | 20.44 | 20.50 | 2,103,901 | +0.01(+0.04%) |
Aug 19, 2005 | 20.60 | 20.66 | 20.46 | 20.49 | 4,251,404 | +0.04(+0.21%) |
Aug 18, 2005 | 20.57 | 20.59 | 20.44 | 20.45 | 3,528,668 | -0.18(-0.85%) |
Aug 17, 2005 | 20.53 | 20.72 | 20.53 | 20.62 | 2,890,395 | -0.02(-0.11%) |
Aug 16, 2005 | 21.05 | 21.05 | 20.65 | 20.65 | 5,588,281 | -0.41(-1.94%) |
Aug 15, 2005 | 21.00 | 21.11 | 20.88 | 21.06 | 1,621,802 | -0.01(-0.07%) |
Aug 12, 2005 | 21.15 | 21.23 | 20.93 | 21.07 | 4,059,305 | -0.15(-0.72%) |
Aug 11, 2005 | 21.14 | 21.32 | 21.08 | 21.22 | 2,737,100 | +0.18(+0.83%) |
Aug 10, 2005 | 21.15 | 21.28 | 20.96 | 21.05 | 5,946,975 | +0.07(+0.31%) |
Aug 09, 2005 | 20.88 | 21.02 | 20.88 | 20.98 | 2,455,191 | +0.13(+0.63%) |
Aug 08, 2005 | 20.92 | 21.14 | 20.85 | 20.85 | 1,760,152 | +0.00(+0.00%) |
Aug 05, 2005 | 20.98 | 21.15 | 20.81 | 20.85 | 5,007,185 | -0.11(-0.52%) |
Aug 04, 2005 | 21.55 | 21.55 | 20.95 | 20.96 | 3,439,817 | -0.23(-1.07%) |
Aug 03, 2005 | 21.08 | 21.19 | 21.02 | 21.19 | 2,961,970 | +0.09(+0.41%) |
Aug 02, 2005 | 20.81 | 21.19 | 20.81 | 21.10 | 5,522,740 | +0.31(+1.51%) |
Aug 01, 2005 | 20.86 | 20.96 | 20.72 | 20.79 | 3,642,337 | -0.10(-0.49%) |
Jul 29, 2005 | 21.04 | 21.12 | 20.87 | 20.89 | 2,730,382 | -0.08(-0.38%) |
Jul 28, 2005 | 20.86 | 21.00 | 20.80 | 20.97 | 2,117,749 | +0.23(+1.13%) |
Jul 27, 2005 | 20.64 | 20.76 | 19.27 | 20.73 | 3,298,040 | +0.22(+1.07%) |
Jul 26, 2005 | 20.68 | 20.68 | 20.43 | 20.52 | 5,472,281 | -0.29(-1.40%) |
Jul 25, 2005 | 21.06 | 21.13 | 20.81 | 20.81 | 2,570,231 | -0.17(-0.83%) |
Jul 22, 2005 | 20.89 | 21.04 | 20.75 | 20.98 | 2,822,935 | +0.13(+0.63%) |
Jul 21, 2005 | 20.95 | 21.08 | 20.85 | 20.85 | 4,463,659 | -0.10(-0.49%) |
Jul 20, 2005 | 20.63 | 21.01 | 20.63 | 20.95 | 4,162,416 | +0.32(+1.56%) |
Jul 19, 2005 | 20.40 | 20.71 | 20.40 | 20.63 | 5,150,883 | +0.33(+1.62%) |
Jul 18, 2005 | 20.32 | 20.42 | 20.29 | 20.30 | 2,590,387 | -0.04(-0.22%) |
Jul 15, 2005 | 20.37 | 20.41 | 20.30 | 20.35 | 1,195,784 | -0.04(-0.18%) |
Jul 14, 2005 | 20.51 | 20.60 | 20.36 | 20.38 | 2,916,447 | +0.03(+0.14%) |
Jul 13, 2005 | 20.41 | 20.47 | 20.25 | 20.36 | 4,244,412 | -0.07(-0.32%) |
Jul 12, 2005 | 20.49 | 20.50 | 20.25 | 20.42 | 5,797,794 | -0.05(-0.25%) |
Jul 11, 2005 | 20.17 | 20.47 | 20.17 | 20.47 | 3,931,514 | +0.28(+1.37%) |
Jul 08, 2005 | 19.84 | 20.22 | 19.84 | 20.19 | 5,415,104 | +0.39(+1.95%) |
Jul 07, 2005 | 19.52 | 19.82 | 19.47 | 19.81 | 3,330,125 | +0.04(+0.22%) |
Jul 06, 2005 | 19.81 | 19.90 | 19.74 | 19.76 | 2,541,985 | -0.07(-0.33%) |
Jul 05, 2005 | 19.71 | 19.87 | 19.67 | 19.83 | 1,271,198 | +0.05(+0.26%) |
Jul 01, 2005 | 19.84 | 19.90 | 19.69 | 19.78 | 2,523,337 | -0.01(-0.07%) |
Jun 30, 2005 | 20.09 | 20.12 | 19.69 | 19.79 | 2,792,358 | -0.32(-1.60%) |
Jun 29, 2005 | 20.09 | 20.20 | 20.07 | 20.11 | 1,507,996 | -0.09(-0.43%) |
Jun 28, 2005 | 19.96 | 20.20 | 19.95 | 20.20 | 2,697,062 | +0.31(+1.58%) |
Jun 27, 2005 | 19.92 | 19.99 | 19.83 | 19.89 | 4,365,210 | -0.05(-0.26%) |
Jun 24, 2005 | 20.16 | 20.21 | 19.84 | 19.94 | 2,987,885 | -0.23(-1.12%) |
Jun 23, 2005 | 20.62 | 20.69 | 20.17 | 20.17 | 3,691,424 | -0.49(-2.37%) |
Jun 22, 2005 | 20.38 | 20.79 | 20.38 | 20.65 | 1,837,074 | -0.02(-0.11%) |
Jun 21, 2005 | 20.77 | 20.77 | 20.60 | 20.68 | 2,035,206 | -0.11(-0.53%) |
Jun 20, 2005 | 21.00 | 21.00 | 20.71 | 20.79 | 2,674,987 | -0.22(-1.04%) |
Jun 17, 2005 | 21.19 | 21.19 | 21.00 | 21.00 | 3,174,636 | -0.09(-0.45%) |
Jun 16, 2005 | 20.89 | 21.22 | 20.89 | 21.10 | 4,962,074 | +0.22(+1.05%) |
Jun 15, 2005 | 20.73 | 20.88 | 20.57 | 20.88 | 4,452,005 | +0.20(+0.95%) |
Jun 14, 2005 | 20.61 | 20.73 | 20.61 | 20.68 | 2,774,807 | +0.04(+0.18%) |
Jun 13, 2005 | 20.54 | 20.79 | 20.41 | 20.65 | 4,059,305 | +0.13(+0.64%) |
Jun 10, 2005 | 20.38 | 20.64 | 20.38 | 20.52 | 2,902,873 | +0.18(+0.90%) |
Jun 09, 2005 | 20.35 | 20.37 | 20.14 | 20.33 | 3,321,898 | -0.09(-0.43%) |
Jun 08, 2005 | 20.68 | 20.68 | 20.41 | 20.42 | 3,414,588 | -0.14(-0.67%) |
Jun 07, 2005 | 20.51 | 20.78 | 20.51 | 20.56 | 5,365,743 | +0.12(+0.61%) |
Jun 06, 2005 | 20.46 | 20.49 | 20.38 | 20.44 | 3,796,455 | -0.06(-0.28%) |
Jun 03, 2005 | 20.56 | 20.69 | 20.43 | 20.49 | 3,131,445 | -0.04(-0.21%) |
Jun 02, 2005 | 20.60 | 20.60 | 20.43 | 20.54 | 2,515,933 | -0.07(-0.32%) |
Jun 01, 2005 | 20.30 | 20.68 | 20.27 | 20.60 | 6,105,892 | +0.31(+1.51%) |
May 31, 2005 | 20.32 | 20.40 | 20.13 | 20.30 | 2,652,226 | -0.15(-0.71%) |
May 27, 2005 | 20.44 | 20.46 | 20.33 | 20.44 | 1,745,206 | +0.07(+0.32%) |
May 26, 2005 | 20.24 | 20.41 | 20.24 | 20.38 | 1,678,979 | +0.15(+0.76%) |
May 25, 2005 | 20.31 | 20.42 | 20.09 | 20.22 | 4,460,369 | -0.21(-1.03%) |
May 24, 2005 | 20.45 | 20.51 | 20.36 | 20.44 | 2,759,450 | -0.07(-0.32%) |
May 23, 2005 | 20.30 | 20.58 | 20.27 | 20.50 | 2,656,476 | +0.16(+0.79%) |
May 20, 2005 | 20.43 | 20.43 | 20.23 | 20.34 | 5,259,341 | -0.13(-0.64%) |
May 19, 2005 | 20.58 | 20.62 | 20.35 | 20.47 | 3,066,040 | -0.10(-0.50%) |
May 18, 2005 | 20.27 | 20.65 | 20.13 | 20.57 | 6,376,147 | +0.51(+2.54%) |
May 17, 2005 | 19.74 | 20.12 | 19.70 | 20.06 | 3,234,007 | +0.28(+1.40%) |
May 16, 2005 | 19.50 | 19.81 | 19.50 | 19.79 | 2,705,838 | +0.09(+0.44%) |
May 13, 2005 | 20.13 | 21.01 | 19.47 | 19.70 | 6,328,979 | -0.39(-1.96%) |
May 12, 2005 | 20.64 | 20.69 | 20.03 | 20.09 | 4,333,674 | -0.56(-2.72%) |
May 11, 2005 | 20.64 | 20.72 | 20.42 | 20.65 | 3,773,420 | +0.02(+0.11%) |
May 10, 2005 | 20.79 | 20.84 | 20.58 | 20.63 | 1,576,691 | -0.31(-1.50%) |
May 09, 2005 | 20.90 | 21.01 | 20.79 | 20.95 | 1,267,496 | -0.03(-0.14%) |
May 06, 2005 | 20.94 | 21.12 | 20.92 | 20.98 | 1,460,829 | +0.05(+0.24%) |
May 05, 2005 | 20.97 | 21.14 | 20.78 | 20.92 | 4,255,244 | -0.12(-0.59%) |
May 04, 2005 | 20.82 | 21.05 | 20.73 | 21.05 | 1,739,585 | +0.32(+1.55%) |
May 03, 2005 | 20.56 | 20.83 | 20.52 | 20.73 | 2,372,510 | +0.13(+0.64%) |
May 02, 2005 | 20.44 | 20.63 | 20.43 | 20.60 | 3,926,166 | +0.17(+0.82%) |
Apr 29, 2005 | 20.08 | 20.54 | 20.03 | 20.43 | 5,205,043 | +0.50(+2.49%) |
Apr 28, 2005 | 20.20 | 20.27 | 19.87 | 19.93 | 7,980,262 | -0.16(-0.80%) |
Apr 27, 2005 | 19.98 | 20.18 | 19.83 | 20.09 | 8,212,261 | -0.20(-0.97%) |
Apr 26, 2005 | 20.56 | 20.70 | 20.28 | 20.29 | 2,719,138 | -0.39(-1.90%) |
Apr 25, 2005 | 20.49 | 20.73 | 20.49 | 20.68 | 1,311,098 | +0.20(+1.00%) |
Apr 22, 2005 | 20.75 | 20.75 | 20.27 | 20.48 | 2,045,901 | -0.20(-0.95%) |
Apr 21, 2005 | 20.52 | 20.69 | 20.29 | 20.68 | 2,988,159 | +0.38(+1.87%) |
Apr 20, 2005 | 20.93 | 20.93 | 20.25 | 20.30 | 3,290,636 | -0.34(-1.66%) |
Apr 19, 2005 | 20.76 | 21.08 | 20.46 | 20.64 | 2,364,146 | +0.25(+1.22%) |
Apr 18, 2005 | 20.17 | 20.46 | 20.07 | 20.39 | 5,964,938 | +0.32(+1.60%) |
Apr 15, 2005 | 20.40 | 20.60 | 20.03 | 20.07 | 4,342,998 | -0.51(-2.48%) |
Apr 14, 2005 | 21.15 | 21.17 | 20.46 | 20.58 | 10,786,743 | -0.59(-2.79%) |
Apr 13, 2005 | 21.77 | 21.77 | 21.11 | 21.17 | 3,909,164 | -0.61(-2.78%) |
Apr 12, 2005 | 21.75 | 21.85 | 21.43 | 21.78 | 2,036,165 | -0.02(-0.10%) |
Apr 11, 2005 | 21.95 | 21.95 | 21.70 | 21.80 | 379,398 | -0.07(-0.33%) |
Apr 08, 2005 | 22.20 | 22.23 | 21.86 | 21.87 | 1,291,628 | -0.32(-1.45%) |
Apr 07, 2005 | 22.05 | 22.20 | 22.00 | 22.19 | 1,879,168 | +0.24(+1.10%) |
Apr 06, 2005 | 21.92 | 22.05 | 21.92 | 21.95 | 1,404,063 | +0.11(+0.50%) |
Apr 05, 2005 | 21.73 | 21.90 | 21.71 | 21.84 | 625,521 | +0.04(+0.20%) |
Apr 04, 2005 | 21.81 | 21.81 | 21.64 | 21.80 | 1,149,302 | -0.13(-0.60%) |
Apr 01, 2005 | 21.89 | 22.26 | 21.85 | 21.93 | 2,685,271 | -0.07(-0.30%) |
Mar 31, 2005 | 21.95 | 22.08 | 21.88 | 22.00 | 2,089,092 | +0.18(+0.84%) |
Mar 30, 2005 | 21.52 | 21.81 | 21.52 | 21.81 | 2,857,488 | +0.36(+1.70%) |
Mar 29, 2005 | 21.89 | 22.13 | 21.44 | 21.45 | 3,095,795 | -0.49(-2.23%) |
Mar 28, 2005 | 22.17 | 22.17 | 21.94 | 21.94 | 1,595,339 | -0.12(-0.56%) |
Mar 24, 2005 | 22.24 | 22.27 | 22.05 | 22.06 | 2,297,508 | +0.00(+0.00%) |
Mar 23, 2005 | 22.27 | 22.32 | 22.04 | 22.06 | 2,906,164 | -0.22(-0.98%) |
Mar 22, 2005 | 22.43 | 22.67 | 22.26 | 22.28 | 1,900,695 | -0.07(-0.33%) |
Mar 21, 2005 | 22.61 | 22.61 | 22.27 | 22.35 | 1,754,256 | -0.13(-0.58%) |
Mar 18, 2005 | 22.56 | 22.58 | 22.35 | 22.48 | 3,291,733 | -0.08(-0.36%) |
Mar 17, 2005 | 22.35 | 22.63 | 22.30 | 22.56 | 3,531,822 | +0.26(+1.18%) |
Mar 16, 2005 | 22.61 | 22.70 | 22.27 | 22.30 | 6,738,269 | -0.49(-2.14%) |
Mar 15, 2005 | 23.05 | 23.05 | 22.78 | 22.79 | 1,618,374 | -0.11(-0.48%) |
Mar 14, 2005 | 22.83 | 22.97 | 22.71 | 22.90 | 1,724,090 | -0.01(-0.03%) |
Mar 11, 2005 | 22.72 | 23.09 | 22.72 | 22.91 | 4,243,452 | +0.14(+0.61%) |
Mar 10, 2005 | 23.14 | 23.16 | 22.61 | 22.77 | 5,032,689 | -0.29(-1.26%) |
Mar 09, 2005 | 23.12 | 23.28 | 23.03 | 23.06 | 3,192,050 | +0.05(+0.22%) |
Mar 08, 2005 | 23.07 | 23.13 | 22.97 | 23.01 | 1,197,155 | -0.06(-0.25%) |
Mar 07, 2005 | 23.34 | 23.34 | 23.07 | 23.07 | 1,612,478 | -0.26(-1.09%) |
Mar 04, 2005 | 22.79 | 23.33 | 22.75 | 23.32 | 1,755,353 | +0.71(+3.13%) |
Mar 03, 2005 | 22.62 | 22.77 | 22.51 | 22.62 | 644,031 | -0.02(-0.10%) |
Mar 02, 2005 | 22.65 | 22.73 | 22.46 | 22.64 | 1,113,652 | -0.07(-0.29%) |
Mar 01, 2005 | 22.83 | 22.89 | 22.63 | 22.70 | 2,343,304 | +0.03(+0.13%) |
Feb 28, 2005 | 22.89 | 22.89 | 22.53 | 22.67 | 2,968,963 | -0.22(-0.96%) |
Feb 25, 2005 | 22.57 | 22.90 | 22.51 | 22.89 | 1,349,354 | +0.35(+1.55%) |
Feb 24, 2005 | 22.17 | 22.56 | 22.17 | 22.54 | 1,617,140 | +0.24(+1.08%) |
Feb 23, 2005 | 22.08 | 22.30 | 22.03 | 22.30 | 887,960 | +0.34(+1.53%) |
Feb 22, 2005 | 22.32 | 22.38 | 21.97 | 21.97 | 2,920,149 | -0.34(-1.50%) |
Feb 18, 2005 | 22.13 | 22.35 | 22.11 | 22.30 | 1,272,295 | +0.25(+1.12%) |
Feb 17, 2005 | 22.21 | 22.22 | 22.05 | 22.05 | 985,586 | -0.08(-0.36%) |
Feb 16, 2005 | 21.84 | 22.18 | 21.78 | 22.13 | 1,559,003 | +0.28(+1.27%) |
Feb 15, 2005 | 21.77 | 21.97 | 21.73 | 21.86 | 3,476,153 | +0.12(+0.54%) |
Feb 14, 2005 | 21.65 | 21.80 | 21.64 | 21.74 | 907,293 | +0.02(+0.10%) |
Feb 11, 2005 | 21.57 | 21.79 | 21.46 | 21.72 | 1,622,488 | +0.21(+0.98%) |
Feb 10, 2005 | 21.23 | 21.54 | 21.23 | 21.51 | 3,437,212 | +0.28(+1.34%) |
Feb 09, 2005 | 21.50 | 21.52 | 21.19 | 21.22 | 1,128,461 | -0.30(-1.39%) |
Feb 08, 2005 | 21.45 | 21.52 | 21.43 | 21.52 | 445,762 | +0.00(+0.00%) |
Feb 07, 2005 | 21.57 | 21.68 | 21.51 | 21.52 | 1,310,687 | -0.01(-0.03%) |
Feb 04, 2005 | 21.25 | 21.54 | 21.23 | 21.53 | 1,078,825 | +0.23(+1.06%) |
Feb 03, 2005 | 21.30 | 21.37 | 21.19 | 21.30 | 1,622,351 | -0.11(-0.51%) |
Feb 02, 2005 | 21.22 | 21.43 | 21.22 | 21.41 | 801,577 | +0.22(+1.03%) |
Feb 01, 2005 | 20.97 | 21.22 | 20.97 | 21.19 | 1,486,743 | +0.18(+0.83%) |
Jan 31, 2005 | 20.84 | 21.07 | 20.84 | 21.02 | 711,629 | +0.26(+1.23%) |
Jan 28, 2005 | 20.76 | 20.86 | 20.67 | 20.76 | 254,212 | -0.02(-0.11%) |
Jan 27, 2005 | 20.84 | 20.84 | 20.65 | 20.79 | 735,213 | +0.11(+0.53%) |
Jan 26, 2005 | 20.71 | 20.78 | 20.59 | 20.68 | 833,936 | +0.04(+0.18%) |
Jan 25, 2005 | 20.64 | 20.87 | 20.60 | 20.64 | 2,580,651 | +0.11(+0.53%) |
Jan 24, 2005 | 20.79 | 20.93 | 20.53 | 20.53 | 1,224,990 | -0.29(-1.40%) |
Jan 21, 2005 | 20.89 | 20.97 | 20.79 | 20.82 | 1,346,200 | -0.09(-0.42%) |
Jan 20, 2005 | 21.04 | 21.04 | 20.87 | 20.91 | 911,681 | -0.12(-0.56%) |
Jan 19, 2005 | 21.16 | 21.21 | 21.00 | 21.03 | 660,348 | -0.15(-0.69%) |
Jan 18, 2005 | 21.03 | 21.19 | 20.87 | 21.17 | 490,599 | +0.08(+0.38%) |
Jan 14, 2005 | 20.86 | 21.12 | 20.86 | 21.09 | 730,003 | +0.20(+0.94%) |
Jan 13, 2005 | 21.00 | 21.03 | 20.82 | 20.89 | 776,211 | -0.08(-0.38%) |
Jan 12, 2005 | 20.87 | 20.98 | 20.65 | 20.98 | 1,378,148 | +0.14(+0.67%) |
Jan 11, 2005 | 21.03 | 21.03 | 20.79 | 20.84 | 2,197,962 | -0.22(-1.04%) |
Jan 10, 2005 | 21.04 | 21.15 | 20.95 | 21.06 | 1,086,503 | +0.09(+0.45%) |
Jan 07, 2005 | 21.04 | 21.09 | 20.86 | 20.96 | 1,639,490 | +0.04(+0.17%) |
Jan 06, 2005 | 20.81 | 20.98 | 20.77 | 20.92 | 456,594 | +0.14(+0.67%) |
Jan 05, 2005 | 20.88 | 21.19 | 20.68 | 20.79 | 2,390,335 | -0.29(-1.38%) |
Jan 04, 2005 | 21.44 | 21.44 | 20.89 | 21.08 | 2,314,784 | -0.39(-1.80%) |
Jan 03, 2005 | 21.73 | 21.81 | 21.33 | 21.46 | 1,245,420 | -0.21(-0.98%) |
Dec 31, 2004 | 21.77 | 21.80 | 21.68 | 21.68 | 928,135 | -0.05(-0.24%) |
Dec 30, 2004 | 21.85 | 21.85 | 21.71 | 21.73 | 731,648 | -0.10(-0.47%) |
Dec 29, 2004 | 21.87 | 21.87 | 21.74 | 21.83 | 534,339 | +0.01(+0.03%) |
Dec 28, 2004 | 21.70 | 21.82 | 21.70 | 21.82 | 159,191 | +0.12(+0.57%) |
Dec 27, 2004 | 21.81 | 21.86 | 21.68 | 21.70 | 167,966 | -0.05(-0.23%) |
Dec 23, 2004 | 21.73 | 21.78 | 21.67 | 21.75 | 373,914 | +0.05(+0.24%) |
Dec 22, 2004 | 21.70 | 21.84 | 21.59 | 21.70 | 2,307,106 | +0.01(+0.03%) |
Dec 21, 2004 | 21.51 | 21.71 | 21.44 | 21.69 | 415,460 | +0.27(+1.26%) |
Dec 20, 2004 | 21.41 | 21.55 | 21.33 | 21.42 | 463,450 | +0.09(+0.41%) |
Dec 17, 2004 | 21.41 | 21.42 | 21.22 | 21.33 | 851,350 | -0.15(-0.71%) |
Dec 16, 2004 | 21.62 | 21.64 | 21.39 | 21.49 | 1,663,485 | -0.17(-0.77%) |
Dec 15, 2004 | 21.48 | 21.66 | 21.44 | 21.65 | 1,180,427 | +0.23(+1.06%) |
Dec 14, 2004 | 21.22 | 21.48 | 21.22 | 21.43 | 969,818 | -0.02(-0.10%) |
Dec 13, 2004 | 21.29 | 21.47 | 21.19 | 21.45 | 1,723,816 | +0.31(+1.45%) |
Dec 10, 2004 | 21.09 | 21.27 | 21.09 | 21.14 | 1,482,356 | -0.01(-0.03%) |
Dec 09, 2004 | 20.82 | 21.19 | 20.74 | 21.15 | 2,770,556 | +0.14(+0.66%) |
Dec 08, 2004 | 20.84 | 21.02 | 20.64 | 21.01 | 1,690,360 | +0.09(+0.42%) |
Dec 07, 2004 | 21.41 | 21.41 | 20.92 | 20.92 | 3,665,921 | -0.45(-2.11%) |
Dec 06, 2004 | 21.44 | 21.44 | 21.24 | 21.38 | 538,589 | -0.06(-0.27%) |
Dec 03, 2004 | 21.28 | 21.46 | 21.26 | 21.43 | 1,533,500 | -0.01(-0.07%) |
Dec 02, 2004 | 21.73 | 21.73 | 21.34 | 21.45 | 2,944,419 | -0.27(-1.24%) |
Dec 01, 2004 | 21.56 | 21.78 | 21.51 | 21.72 | 666,792 | +0.20(+0.91%) |
Nov 30, 2004 | 21.76 | 21.76 | 21.50 | 21.52 | 557,237 | -0.09(-0.40%) |
Nov 29, 2004 | 21.72 | 21.72 | 21.44 | 21.61 | 1,131,751 | -0.06(-0.27%) |
Nov 26, 2004 | 21.43 | 21.73 | 21.43 | 21.67 | 750,707 | +0.21(+0.99%) |
Nov 24, 2004 | 21.26 | 21.46 | 21.26 | 21.46 | 946,508 | +0.20(+0.96%) |
Nov 23, 2004 | 21.41 | 21.41 | 21.16 | 21.25 | 433,285 | -0.10(-0.48%) |
Nov 22, 2004 | 21.07 | 21.35 | 21.05 | 21.35 | 910,858 | +0.25(+1.18%) |
Nov 19, 2004 | 21.15 | 21.29 | 21.03 | 21.11 | 389,133 | -0.15(-0.69%) |
Nov 18, 2004 | 21.19 | 21.38 | 21.19 | 21.25 | 757,837 | +0.07(+0.31%) |
Nov 17, 2004 | 21.29 | 21.47 | 21.14 | 21.19 | 1,536,791 | +0.16(+0.76%) |
Nov 16, 2004 | 21.06 | 21.17 | 21.03 | 21.03 | 402,297 | -0.12(-0.59%) |
Nov 15, 2004 | 21.33 | 21.33 | 21.10 | 21.15 | 672,551 | -0.13(-0.62%) |
Nov 12, 2004 | 21.15 | 21.29 | 21.06 | 21.28 | 1,044,409 | +0.22(+1.04%) |
Nov 11, 2004 | 20.95 | 21.08 | 20.88 | 21.06 | 1,466,039 | +0.16(+0.77%) |
Nov 10, 2004 | 20.93 | 20.97 | 20.84 | 20.90 | 570,674 | -0.01(-0.03%) |
Nov 09, 2004 | 20.68 | 20.95 | 20.68 | 20.91 | 728,357 | +0.21(+1.02%) |
Nov 08, 2004 | 20.68 | 20.73 | 20.67 | 20.70 | 751,667 | +0.01(+0.04%) |
Nov 05, 2004 | 20.70 | 20.81 | 20.57 | 20.69 | 3,248,815 | +0.09(+0.42%) |
Nov 04, 2004 | 20.24 | 20.60 | 20.12 | 20.60 | 1,469,604 | +0.48(+2.39%) |
Nov 03, 2004 | 19.89 | 20.21 | 19.89 | 20.12 | 1,331,117 | +0.29(+1.47%) |
Nov 02, 2004 | 20.03 | 20.08 | 19.82 | 19.83 | 1,721,074 | -0.09(-0.48%) |