Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.97 | 22.07 | 21.79 | 21.86 | 1,349,433 | +0.07(+0.34%) |
Oct 28, 2005 | 21.73 | 21.83 | 21.59 | 21.79 | 2,500,672 | +0.47(+2.21%) |
Oct 27, 2005 | 21.66 | 21.72 | 21.25 | 21.32 | 1,413,663 | -0.50(-2.30%) |
Oct 26, 2005 | 21.77 | 22.04 | 21.75 | 21.82 | 1,852,871 | +0.20(+0.92%) |
Oct 25, 2005 | 21.43 | 21.69 | 21.39 | 21.62 | 740,781 | +0.19(+0.91%) |
Oct 24, 2005 | 21.09 | 21.43 | 21.05 | 21.43 | 825,809 | +0.23(+1.10%) |
Oct 21, 2005 | 21.33 | 21.41 | 21.15 | 21.20 | 2,421,762 | +0.10(+0.46%) |
Oct 20, 2005 | 21.54 | 21.62 | 20.98 | 21.10 | 788,494 | -0.57(-2.65%) |
Oct 19, 2005 | 21.37 | 21.68 | 21.10 | 21.67 | 1,173,260 | +0.11(+0.50%) |
Oct 18, 2005 | 21.85 | 21.93 | 21.54 | 21.57 | 951,209 | -0.94(-4.20%) |
Oct 17, 2005 | 22.53 | 22.57 | 22.35 | 22.51 | 1,354,327 | +0.25(+1.11%) |
Oct 14, 2005 | 22.28 | 22.31 | 21.97 | 22.26 | 1,491,350 | +0.22(+1.02%) |
Oct 13, 2005 | 21.88 | 22.09 | 21.70 | 22.04 | 812,351 | -0.51(-2.27%) |
Oct 12, 2005 | 22.89 | 22.93 | 22.48 | 22.55 | 1,881,621 | -0.32(-1.38%) |
Oct 11, 2005 | 22.64 | 22.95 | 22.62 | 22.87 | 621,497 | +0.17(+0.75%) |
Oct 10, 2005 | 22.97 | 22.97 | 22.48 | 22.70 | 636,790 | +0.03(+0.14%) |
Oct 07, 2005 | 22.73 | 22.82 | 22.54 | 22.67 | 984,853 | +0.02(+0.07%) |
Oct 06, 2005 | 22.64 | 22.83 | 22.45 | 22.65 | 1,792,311 | +0.04(+0.17%) |
Oct 05, 2005 | 22.95 | 23.00 | 22.57 | 22.61 | 811,128 | -0.75(-3.22%) |
Oct 04, 2005 | 23.71 | 23.72 | 23.34 | 23.36 | 515,671 | -0.76(-3.14%) |
Oct 03, 2005 | 24.03 | 24.13 | 23.95 | 24.12 | 560,938 | -0.09(-0.37%) |
Sep 30, 2005 | 24.42 | 24.53 | 24.18 | 24.21 | 527,294 | -0.45(-1.84%) |
Sep 29, 2005 | 24.51 | 24.69 | 24.47 | 24.67 | 545,645 | +0.11(+0.45%) |
Sep 28, 2005 | 24.43 | 24.56 | 24.37 | 24.55 | 663,705 | +0.18(+0.73%) |
Sep 27, 2005 | 24.40 | 24.43 | 24.23 | 24.38 | 663,705 | -0.13(-0.53%) |
Sep 26, 2005 | 24.10 | 24.53 | 24.07 | 24.51 | 564,608 | +0.38(+1.59%) |
Sep 23, 2005 | 24.07 | 24.17 | 23.92 | 24.12 | 530,964 | -0.28(-1.13%) |
Sep 22, 2005 | 24.58 | 24.68 | 24.28 | 24.40 | 1,368,396 | -0.32(-1.28%) |
Sep 21, 2005 | 24.86 | 24.86 | 24.70 | 24.71 | 618,439 | +0.08(+0.32%) |
Sep 20, 2005 | 24.80 | 24.85 | 24.59 | 24.64 | 515,060 | -0.11(-0.43%) |
Sep 19, 2005 | 24.74 | 24.82 | 24.67 | 24.74 | 774,425 | +0.14(+0.55%) |
Sep 16, 2005 | 24.62 | 24.69 | 24.55 | 24.61 | 529,129 | +0.28(+1.17%) |
Sep 15, 2005 | 24.29 | 24.35 | 24.18 | 24.32 | 426,973 | +0.17(+0.68%) |
Sep 14, 2005 | 24.15 | 24.20 | 24.08 | 24.16 | 458,171 | +0.35(+1.48%) |
Sep 13, 2005 | 23.87 | 24.00 | 23.81 | 23.81 | 502,826 | -0.23(-0.94%) |
Sep 12, 2005 | 24.27 | 24.28 | 24.03 | 24.03 | 934,693 | -0.65(-2.62%) |
Sep 09, 2005 | 24.52 | 24.72 | 24.49 | 24.68 | 1,745,210 | +0.22(+0.90%) |
Sep 08, 2005 | 24.36 | 24.50 | 24.30 | 24.46 | 653,306 | +0.14(+0.58%) |
Sep 07, 2005 | 24.35 | 24.49 | 24.26 | 24.31 | 1,112,701 | -0.37(-1.50%) |
Sep 06, 2005 | 24.52 | 24.68 | 24.45 | 24.68 | 514,448 | +0.02(+0.09%) |
Sep 02, 2005 | 24.66 | 24.73 | 24.57 | 24.66 | 593,970 | -0.07(-0.26%) |
Sep 01, 2005 | 24.73 | 24.74 | 24.48 | 24.73 | 1,083,339 | +0.49(+2.02%) |
Aug 31, 2005 | 24.24 | 24.24 | 23.80 | 24.24 | 967,114 | +0.77(+3.28%) |
Aug 30, 2005 | 23.20 | 23.49 | 23.17 | 23.47 | 655,141 | +0.04(+0.15%) |
Aug 29, 2005 | 23.52 | 23.62 | 23.37 | 23.43 | 448,995 | +0.08(+0.33%) |
Aug 26, 2005 | 23.68 | 23.69 | 23.27 | 23.35 | 220,827 | -0.30(-1.25%) |
Aug 25, 2005 | 23.77 | 23.77 | 23.61 | 23.65 | 410,457 | -0.25(-1.05%) |
Aug 24, 2005 | 23.62 | 23.98 | 23.62 | 23.90 | 519,953 | +0.43(+1.83%) |
Aug 23, 2005 | 23.68 | 23.72 | 23.40 | 23.47 | 545,034 | -0.38(-1.58%) |
Aug 22, 2005 | 24.03 | 24.06 | 23.76 | 23.85 | 567,055 | +0.16(+0.68%) |
Aug 19, 2005 | 23.53 | 23.80 | 23.52 | 23.69 | 661,259 | +0.45(+1.95%) |
Aug 18, 2005 | 23.28 | 23.32 | 23.15 | 23.23 | 790,330 | -0.32(-1.37%) |
Aug 17, 2005 | 23.73 | 23.92 | 23.46 | 23.56 | 772,590 | -0.42(-1.77%) |
Aug 16, 2005 | 24.05 | 24.07 | 23.88 | 23.98 | 645,354 | -0.43(-1.77%) |
Aug 15, 2005 | 24.61 | 24.61 | 24.35 | 24.41 | 195,135 | -0.16(-0.65%) |
Aug 12, 2005 | 24.58 | 24.64 | 24.49 | 24.57 | 211,040 | -0.03(-0.11%) |
Aug 11, 2005 | 24.58 | 24.68 | 24.53 | 24.60 | 632,508 | +0.26(+1.07%) |
Aug 10, 2005 | 24.29 | 24.39 | 24.24 | 24.34 | 676,551 | +0.34(+1.42%) |
Aug 09, 2005 | 24.03 | 24.06 | 23.95 | 24.00 | 433,702 | +0.22(+0.91%) |
Aug 08, 2005 | 23.83 | 23.96 | 23.78 | 23.78 | 499,155 | +0.33(+1.42%) |
Aug 05, 2005 | 23.57 | 23.58 | 23.38 | 23.45 | 850,889 | -0.25(-1.08%) |
Aug 04, 2005 | 23.73 | 23.87 | 23.66 | 23.70 | 624,556 | -0.20(-0.85%) |
Aug 03, 2005 | 23.96 | 24.07 | 23.87 | 23.91 | 830,091 | +0.17(+0.70%) |
Aug 02, 2005 | 23.55 | 23.74 | 23.53 | 23.74 | 767,696 | +0.52(+2.23%) |
Aug 01, 2005 | 23.32 | 23.34 | 23.08 | 23.22 | 507,108 | +0.11(+0.46%) |
Jul 29, 2005 | 23.38 | 23.40 | 23.08 | 23.12 | 688,786 | -0.27(-1.16%) |
Jul 28, 2005 | 23.23 | 23.42 | 23.15 | 23.39 | 631,896 | +0.33(+1.45%) |
Jul 27, 2005 | 22.94 | 23.08 | 22.88 | 23.05 | 425,138 | +0.19(+0.84%) |
Jul 26, 2005 | 22.82 | 22.95 | 22.80 | 22.86 | 434,926 | -0.15(-0.67%) |
Jul 25, 2005 | 22.95 | 23.10 | 22.92 | 23.02 | 460,006 | +0.28(+1.25%) |
Jul 22, 2005 | 22.51 | 22.74 | 22.48 | 22.73 | 584,183 | +0.17(+0.76%) |
Jul 21, 2005 | 22.67 | 22.75 | 22.46 | 22.56 | 1,387,971 | -0.25(-1.08%) |
Jul 20, 2005 | 22.67 | 22.86 | 22.46 | 22.81 | 1,062,541 | +0.01(+0.04%) |
Jul 19, 2005 | 22.52 | 22.80 | 22.48 | 22.80 | 832,538 | +0.27(+1.18%) |
Jul 18, 2005 | 22.55 | 22.59 | 22.42 | 22.53 | 534,023 | +0.14(+0.61%) |
Jul 15, 2005 | 22.31 | 22.51 | 22.30 | 22.39 | 594,582 | -0.24(-1.04%) |
Jul 14, 2005 | 22.91 | 22.94 | 22.61 | 22.63 | 1,546,404 | -0.06(-0.27%) |
Jul 13, 2005 | 22.76 | 22.83 | 22.69 | 22.69 | 576,843 | -0.02(-0.10%) |
Jul 12, 2005 | 22.56 | 22.80 | 22.56 | 22.71 | 493,650 | +0.19(+0.83%) |
Jul 11, 2005 | 22.42 | 22.64 | 22.40 | 22.53 | 875,969 | +0.24(+1.08%) |
Jul 08, 2005 | 22.24 | 22.50 | 22.23 | 22.29 | 1,336,587 | +0.38(+1.74%) |
Jul 07, 2005 | 21.54 | 21.94 | 21.54 | 21.91 | 767,085 | +0.18(+0.81%) |
Jul 06, 2005 | 21.79 | 21.91 | 21.70 | 21.73 | 1,172,649 | +0.31(+1.43%) |
Jul 05, 2005 | 21.23 | 21.42 | 21.21 | 21.42 | 1,172,649 | +0.45(+2.14%) |
Jul 01, 2005 | 21.04 | 21.06 | 20.88 | 20.97 | 665,541 | +0.02(+0.08%) |
Jun 30, 2005 | 20.99 | 21.13 | 20.90 | 20.96 | 433,702 | +0.02(+0.12%) |
Jun 29, 2005 | 20.90 | 21.01 | 20.88 | 20.93 | 330,323 | -0.17(-0.81%) |
Jun 28, 2005 | 21.14 | 21.24 | 21.10 | 21.10 | 685,115 | +0.06(+0.29%) |
Jun 27, 2005 | 20.91 | 21.06 | 20.91 | 21.04 | 756,685 | +0.04(+0.17%) |
Jun 24, 2005 | 21.19 | 21.21 | 20.93 | 21.01 | 588,465 | +0.04(+0.17%) |
Jun 23, 2005 | 20.94 | 21.21 | 20.91 | 20.97 | 935,917 | -0.06(-0.29%) |
Jun 22, 2005 | 21.02 | 21.12 | 20.92 | 21.03 | 390,271 | +0.02(+0.10%) |
Jun 21, 2005 | 21.05 | 21.14 | 20.96 | 21.01 | 707,749 | -0.20(-0.96%) |
Jun 20, 2005 | 21.26 | 21.27 | 21.10 | 21.21 | 647,801 | -0.89(-4.03%) |
Jun 17, 2005 | 22.03 | 22.19 | 21.94 | 22.10 | 1,102,302 | +0.33(+1.53%) |
Jun 16, 2005 | 21.61 | 21.79 | 21.52 | 21.77 | 1,038,072 | +0.15(+0.70%) |
Jun 15, 2005 | 21.55 | 21.64 | 21.53 | 21.62 | 463,064 | -0.05(-0.25%) |
Jun 14, 2005 | 21.60 | 21.70 | 21.59 | 21.67 | 373,143 | +0.03(+0.16%) |
Jun 13, 2005 | 21.41 | 21.68 | 21.34 | 21.64 | 672,881 | +0.25(+1.17%) |
Jun 10, 2005 | 21.51 | 21.52 | 21.26 | 21.39 | 519,953 | -0.17(-0.78%) |
Jun 09, 2005 | 21.34 | 21.58 | 21.26 | 21.56 | 385,989 | +0.23(+1.06%) |
Jun 08, 2005 | 21.61 | 21.64 | 21.29 | 21.33 | 517,507 | +0.00(+0.00%) |
Jun 07, 2005 | 21.43 | 21.48 | 21.33 | 21.33 | 497,932 | +0.03(+0.12%) |
Jun 06, 2005 | 21.40 | 21.44 | 21.25 | 21.30 | 472,240 | +0.17(+0.81%) |
Jun 03, 2005 | 21.20 | 21.28 | 21.08 | 21.13 | 587,242 | -0.23(-1.07%) |
Jun 02, 2005 | 21.26 | 21.44 | 21.23 | 21.36 | 271,599 | +0.19(+0.92%) |
Jun 01, 2005 | 20.98 | 21.22 | 20.98 | 21.17 | 474,687 | +0.20(+0.94%) |
May 31, 2005 | 20.93 | 21.05 | 20.91 | 20.97 | 1,109,031 | -0.52(-2.44%) |
May 27, 2005 | 21.32 | 21.50 | 21.22 | 21.50 | 444,713 | +0.11(+0.50%) |
May 26, 2005 | 21.44 | 21.46 | 21.32 | 21.39 | 340,111 | +0.14(+0.65%) |
May 25, 2005 | 21.29 | 21.35 | 21.21 | 21.25 | 576,843 | +0.19(+0.89%) |
May 24, 2005 | 21.01 | 21.10 | 20.96 | 21.06 | 758,521 | +0.14(+0.67%) |
May 23, 2005 | 20.77 | 20.95 | 20.77 | 20.92 | 663,705 | +0.16(+0.77%) |
May 20, 2005 | 20.81 | 20.82 | 20.67 | 20.76 | 587,242 | +0.07(+0.34%) |
May 19, 2005 | 20.58 | 20.76 | 20.57 | 20.69 | 1,058,870 | +0.17(+0.81%) |
May 18, 2005 | 20.41 | 20.57 | 20.39 | 20.53 | 763,414 | +0.46(+2.29%) |
May 17, 2005 | 20.04 | 20.12 | 19.96 | 20.07 | 459,394 | +0.02(+0.12%) |
May 16, 2005 | 19.94 | 20.06 | 19.86 | 20.04 | 799,505 | +0.01(+0.07%) |
May 13, 2005 | 20.07 | 20.20 | 19.92 | 20.03 | 1,361,055 | -0.23(-1.13%) |
May 12, 2005 | 20.61 | 20.63 | 20.26 | 20.26 | 1,087,621 | -0.28(-1.37%) |
May 11, 2005 | 20.60 | 20.69 | 20.42 | 20.54 | 411,069 | -0.05(-0.23%) |
May 10, 2005 | 20.65 | 20.74 | 20.54 | 20.58 | 343,781 | -0.22(-1.05%) |
May 09, 2005 | 20.64 | 20.80 | 20.58 | 20.80 | 389,047 | +0.04(+0.20%) |
May 06, 2005 | 20.73 | 20.88 | 20.71 | 20.76 | 526,682 | -0.13(-0.63%) |
May 05, 2005 | 20.88 | 20.94 | 20.71 | 20.89 | 418,410 | +0.17(+0.80%) |
May 04, 2005 | 20.58 | 20.75 | 20.53 | 20.73 | 474,075 | +0.25(+1.21%) |
May 03, 2005 | 20.67 | 20.68 | 20.44 | 20.48 | 727,323 | -0.24(-1.15%) |
May 02, 2005 | 20.50 | 20.72 | 20.45 | 20.72 | 513,836 | +0.21(+1.02%) |
Apr 29, 2005 | 20.62 | 20.68 | 20.47 | 20.51 | 498,544 | +0.17(+0.83%) |
Apr 28, 2005 | 20.37 | 20.50 | 20.33 | 20.34 | 464,288 | -0.18(-0.89%) |
Apr 27, 2005 | 20.80 | 20.82 | 20.49 | 20.52 | 696,126 | -0.22(-1.07%) |
Apr 26, 2005 | 20.85 | 20.91 | 20.75 | 20.75 | 637,402 | -0.23(-1.11%) |
Apr 25, 2005 | 20.90 | 21.02 | 20.80 | 20.98 | 1,083,339 | +0.10(+0.47%) |
Apr 22, 2005 | 20.91 | 21.00 | 20.75 | 20.88 | 676,551 | -0.02(-0.09%) |
Apr 21, 2005 | 20.80 | 20.92 | 20.71 | 20.90 | 1,581,883 | +0.49(+2.38%) |
Apr 20, 2005 | 20.55 | 20.64 | 20.38 | 20.42 | 387,212 | -0.24(-1.15%) |
Apr 19, 2005 | 20.57 | 20.66 | 20.53 | 20.65 | 836,820 | +0.10(+0.51%) |
Apr 18, 2005 | 20.56 | 20.58 | 20.43 | 20.55 | 390,883 | -0.10(-0.48%) |
Apr 15, 2005 | 20.92 | 21.02 | 20.62 | 20.65 | 770,755 | -0.44(-2.08%) |
Apr 14, 2005 | 21.17 | 21.24 | 21.01 | 21.09 | 450,218 | -0.10(-0.47%) |
Apr 13, 2005 | 21.39 | 21.41 | 21.18 | 21.18 | 651,471 | -0.35(-1.63%) |
Apr 12, 2005 | 21.67 | 21.68 | 21.43 | 21.54 | 790,330 | -0.11(-0.50%) |
Apr 11, 2005 | 21.60 | 21.72 | 21.51 | 21.64 | 540,140 | +0.13(+0.59%) |
Apr 08, 2005 | 21.50 | 21.68 | 21.42 | 21.52 | 352,956 | -0.27(-1.24%) |
Apr 07, 2005 | 21.64 | 21.96 | 21.61 | 21.79 | 760,967 | +0.37(+1.74%) |
Apr 06, 2005 | 21.24 | 21.45 | 21.24 | 21.42 | 492,426 | +0.09(+0.43%) |
Apr 05, 2005 | 21.23 | 21.41 | 21.23 | 21.32 | 793,388 | -0.06(-0.28%) |
Apr 04, 2005 | 21.35 | 21.42 | 21.25 | 21.38 | 794,611 | -0.13(-0.59%) |
Apr 01, 2005 | 21.54 | 21.59 | 21.28 | 21.51 | 609,875 | +0.23(+1.09%) |
Mar 31, 2005 | 21.38 | 21.43 | 21.23 | 21.28 | 416,574 | +0.11(+0.51%) |
Mar 30, 2005 | 21.14 | 21.20 | 20.98 | 21.17 | 789,106 | +0.28(+1.32%) |
Mar 29, 2005 | 20.97 | 21.05 | 20.84 | 20.89 | 613,545 | -0.01(-0.05%) |
Mar 28, 2005 | 20.95 | 20.96 | 20.82 | 20.91 | 413,516 | -0.07(-0.33%) |
Mar 24, 2005 | 20.97 | 21.09 | 20.90 | 20.97 | 530,353 | -0.05(-0.22%) |
Mar 23, 2005 | 21.11 | 21.15 | 20.96 | 21.02 | 901,049 | -0.18(-0.86%) |
Mar 22, 2005 | 21.48 | 21.72 | 21.20 | 21.20 | 880,251 | -0.52(-2.39%) |
Mar 21, 2005 | 21.77 | 21.79 | 21.61 | 21.72 | 491,815 | -0.28(-1.28%) |
Mar 18, 2005 | 21.84 | 22.04 | 21.78 | 22.00 | 455,112 | +0.28(+1.29%) |
Mar 17, 2005 | 21.70 | 21.82 | 21.64 | 21.72 | 958,550 | +0.15(+0.68%) |
Mar 16, 2005 | 21.69 | 21.73 | 21.58 | 21.58 | 556,044 | -0.01(-0.07%) |
Mar 15, 2005 | 21.81 | 21.83 | 21.59 | 21.59 | 400,058 | -0.17(-0.80%) |
Mar 14, 2005 | 21.81 | 21.81 | 21.66 | 21.77 | 659,423 | +0.04(+0.19%) |
Mar 11, 2005 | 21.73 | 21.84 | 21.64 | 21.73 | 488,145 | +0.00(+0.00%) |
Mar 10, 2005 | 21.86 | 21.86 | 21.64 | 21.73 | 771,978 | -0.09(-0.42%) |
Mar 09, 2005 | 22.10 | 22.16 | 21.82 | 21.82 | 820,303 | -0.35(-1.56%) |
Mar 08, 2005 | 21.95 | 22.21 | 21.94 | 22.16 | 603,758 | +0.10(+0.45%) |
Mar 07, 2005 | 22.03 | 22.10 | 21.91 | 22.06 | 794,000 | -0.12(-0.55%) |
Mar 04, 2005 | 22.06 | 22.33 | 22.05 | 22.19 | 1,356,162 | +0.44(+2.05%) |
Mar 03, 2005 | 21.87 | 21.90 | 21.65 | 21.74 | 2,358,755 | +0.11(+0.53%) |
Mar 02, 2005 | 21.27 | 21.64 | 21.27 | 21.63 | 858,841 | +0.31(+1.46%) |
Mar 01, 2005 | 21.54 | 21.57 | 21.28 | 21.32 | 1,009,322 | -0.10(-0.46%) |
Feb 28, 2005 | 21.14 | 21.55 | 21.13 | 21.42 | 1,348,821 | +0.52(+2.46%) |
Feb 25, 2005 | 20.71 | 20.94 | 20.65 | 20.90 | 2,809,586 | +0.19(+0.91%) |
Feb 24, 2005 | 20.73 | 20.73 | 20.54 | 20.71 | 631,896 | +0.07(+0.32%) |
Feb 23, 2005 | 20.48 | 20.67 | 20.47 | 20.65 | 414,739 | +0.04(+0.17%) |
Feb 22, 2005 | 20.74 | 20.76 | 20.60 | 20.61 | 502,214 | -0.30(-1.45%) |
Feb 18, 2005 | 20.78 | 20.93 | 20.78 | 20.91 | 488,756 | +0.25(+1.20%) |
Feb 17, 2005 | 20.78 | 20.80 | 20.65 | 20.66 | 649,024 | +0.12(+0.59%) |
Feb 16, 2005 | 20.40 | 20.59 | 20.33 | 20.54 | 699,796 | -0.02(-0.10%) |
Feb 15, 2005 | 20.42 | 20.57 | 20.40 | 20.57 | 520,565 | +0.25(+1.25%) |
Feb 14, 2005 | 20.30 | 20.39 | 20.22 | 20.31 | 390,271 | +0.10(+0.49%) |
Feb 11, 2005 | 20.13 | 20.25 | 20.11 | 20.21 | 930,411 | +0.10(+0.50%) |
Feb 10, 2005 | 19.98 | 20.15 | 19.95 | 20.11 | 784,824 | +0.28(+1.43%) |
Feb 09, 2005 | 19.83 | 19.90 | 19.77 | 19.83 | 570,114 | -0.15(-0.74%) |
Feb 08, 2005 | 19.88 | 19.99 | 19.80 | 19.98 | 493,038 | -0.19(-0.96%) |
Feb 07, 2005 | 20.29 | 20.34 | 20.06 | 20.17 | 754,850 | -0.13(-0.65%) |
Feb 04, 2005 | 20.16 | 20.30 | 20.16 | 20.30 | 372,531 | +0.37(+1.84%) |
Feb 03, 2005 | 19.74 | 19.94 | 19.73 | 19.94 | 447,160 | -0.01(-0.06%) |
Feb 02, 2005 | 19.94 | 19.96 | 19.86 | 19.95 | 999,535 | -0.07(-0.37%) |
Feb 01, 2005 | 19.85 | 20.02 | 19.81 | 20.02 | 598,252 | +0.04(+0.22%) |
Jan 31, 2005 | 19.84 | 19.99 | 19.76 | 19.98 | 519,953 | +0.13(+0.67%) |
Jan 28, 2005 | 19.86 | 19.88 | 19.71 | 19.84 | 271,599 | -0.04(-0.20%) |
Jan 27, 2005 | 19.82 | 19.92 | 19.73 | 19.88 | 343,169 | -0.10(-0.52%) |
Jan 26, 2005 | 19.89 | 19.99 | 19.80 | 19.99 | 469,181 | +0.20(+1.03%) |
Jan 25, 2005 | 19.85 | 19.86 | 19.75 | 19.78 | 604,370 | -0.12(-0.60%) |
Jan 24, 2005 | 19.99 | 20.02 | 19.89 | 19.90 | 356,627 | +0.22(+1.14%) |
Jan 21, 2005 | 19.64 | 19.79 | 19.61 | 19.68 | 401,893 | +0.22(+1.11%) |
Jan 20, 2005 | 19.52 | 19.57 | 19.46 | 19.46 | 420,856 | -0.21(-1.08%) |
Jan 19, 2005 | 19.76 | 19.76 | 19.64 | 19.67 | 472,852 | -0.12(-0.62%) |
Jan 18, 2005 | 19.65 | 19.85 | 19.62 | 19.80 | 490,591 | +0.09(+0.47%) |
Jan 14, 2005 | 19.69 | 19.77 | 19.67 | 19.70 | 294,232 | +0.09(+0.43%) |
Jan 13, 2005 | 19.58 | 19.76 | 19.56 | 19.62 | 283,833 | +0.04(+0.22%) |
Jan 12, 2005 | 19.44 | 19.58 | 19.39 | 19.58 | 669,823 | +0.20(+1.06%) |
Jan 11, 2005 | 19.49 | 19.51 | 19.36 | 19.37 | 332,770 | -0.14(-0.71%) |
Jan 10, 2005 | 19.58 | 19.66 | 19.51 | 19.51 | 337,052 | +0.01(+0.05%) |
Jan 07, 2005 | 19.76 | 19.77 | 19.41 | 19.50 | 844,772 | -0.26(-1.32%) |
Jan 06, 2005 | 19.63 | 19.86 | 19.57 | 19.76 | 633,732 | +0.01(+0.06%) |
Jan 05, 2005 | 19.80 | 19.88 | 19.75 | 19.75 | 340,111 | -0.04(-0.22%) |
Jan 04, 2005 | 19.92 | 19.99 | 19.79 | 19.79 | 467,958 | -0.27(-1.37%) |
Jan 03, 2005 | 20.27 | 20.27 | 20.07 | 20.07 | 384,154 | -0.50(-2.45%) |
Dec 31, 2004 | 20.70 | 20.70 | 20.54 | 20.57 | 312,584 | -0.10(-0.48%) |
Dec 30, 2004 | 20.53 | 20.69 | 20.47 | 20.67 | 293,009 | +0.09(+0.41%) |
Dec 29, 2004 | 20.51 | 20.60 | 20.46 | 20.59 | 259,976 | -0.03(-0.13%) |
Dec 28, 2004 | 20.54 | 20.65 | 20.54 | 20.61 | 250,189 | -0.02(-0.11%) |
Dec 27, 2004 | 20.61 | 20.76 | 20.59 | 20.64 | 367,638 | +0.12(+0.59%) |
Dec 23, 2004 | 20.47 | 20.60 | 20.46 | 20.52 | 277,716 | +0.17(+0.81%) |
Dec 22, 2004 | 20.29 | 20.37 | 20.25 | 20.35 | 629,450 | +0.15(+0.72%) |
Dec 21, 2004 | 20.22 | 20.24 | 20.06 | 20.21 | 263,647 | +0.10(+0.52%) |
Dec 20, 2004 | 20.06 | 20.14 | 20.01 | 20.10 | 420,245 | +0.50(+2.55%) |
Dec 17, 2004 | 19.57 | 19.69 | 19.54 | 19.60 | 297,291 | -0.10(-0.49%) |
Dec 16, 2004 | 19.76 | 19.80 | 19.61 | 19.70 | 285,668 | -0.18(-0.91%) |
Dec 15, 2004 | 19.77 | 19.92 | 19.76 | 19.88 | 426,973 | +0.02(+0.08%) |
Dec 14, 2004 | 19.78 | 19.88 | 19.71 | 19.86 | 248,966 | +0.10(+0.50%) |
Dec 13, 2004 | 19.65 | 19.77 | 19.63 | 19.76 | 283,833 | +0.13(+0.66%) |
Dec 10, 2004 | 19.53 | 19.70 | 19.53 | 19.63 | 225,721 | -0.14(-0.70%) |
Dec 09, 2004 | 19.54 | 19.77 | 19.47 | 19.77 | 427,585 | +0.12(+0.63%) |
Dec 08, 2004 | 19.40 | 19.66 | 19.36 | 19.65 | 497,320 | +0.03(+0.13%) |
Dec 07, 2004 | 19.95 | 19.99 | 19.60 | 19.62 | 728,547 | -0.35(-1.78%) |
Dec 06, 2004 | 19.86 | 20.09 | 19.84 | 19.98 | 289,950 | +0.15(+0.77%) |
Dec 03, 2004 | 19.67 | 19.84 | 19.67 | 19.82 | 775,648 | +0.11(+0.58%) |
Dec 02, 2004 | 19.93 | 19.93 | 19.67 | 19.71 | 556,044 | -0.34(-1.70%) |
Dec 01, 2004 | 20.24 | 20.27 | 20.04 | 20.05 | 340,111 | -0.10(-0.48%) |
Nov 30, 2004 | 20.19 | 20.25 | 20.01 | 20.15 | 253,248 | +0.04(+0.20%) |
Nov 29, 2004 | 20.23 | 20.24 | 20.04 | 20.11 | 248,354 | -0.13(-0.62%) |
Nov 26, 2004 | 20.14 | 20.35 | 20.08 | 20.23 | 161,491 | +0.36(+1.83%) |
Nov 24, 2004 | 19.82 | 19.88 | 19.71 | 19.87 | 301,573 | +0.25(+1.25%) |
Nov 23, 2004 | 19.58 | 19.65 | 19.54 | 19.63 | 460,618 | -0.07(-0.37%) |
Nov 22, 2004 | 19.54 | 19.71 | 19.53 | 19.70 | 571,949 | +0.08(+0.41%) |
Nov 19, 2004 | 19.69 | 19.73 | 19.58 | 19.62 | 456,947 | +0.20(+1.01%) |
Nov 18, 2004 | 19.51 | 19.57 | 19.38 | 19.42 | 264,870 | -0.13(-0.67%) |
Nov 17, 2004 | 19.42 | 19.57 | 19.39 | 19.55 | 647,189 | +0.35(+1.82%) |
Nov 16, 2004 | 19.26 | 19.31 | 19.20 | 19.20 | 366,414 | -0.22(-1.11%) |
Nov 15, 2004 | 19.61 | 19.61 | 19.38 | 19.42 | 314,419 | -0.25(-1.26%) |
Nov 12, 2004 | 19.41 | 19.72 | 19.39 | 19.67 | 543,810 | +0.00(+0.00%) |
Nov 11, 2004 | 19.53 | 19.67 | 19.48 | 19.67 | 288,115 | +0.30(+1.54%) |
Nov 10, 2004 | 19.24 | 19.39 | 19.17 | 19.37 | 814,186 | +0.04(+0.23%) |
Nov 09, 2004 | 19.39 | 19.44 | 19.26 | 19.32 | 231,226 | -0.06(-0.32%) |
Nov 08, 2004 | 19.39 | 19.47 | 19.33 | 19.39 | 598,864 | -0.17(-0.89%) |
Nov 05, 2004 | 19.36 | 19.57 | 19.36 | 19.56 | 576,231 | +0.01(+0.05%) |
Nov 04, 2004 | 19.38 | 19.55 | 19.32 | 19.55 | 516,895 | +0.39(+2.04%) |
Nov 03, 2004 | 19.10 | 19.16 | 18.99 | 19.16 | 514,448 | +0.56(+3.01%) |
Nov 02, 2004 | 18.70 | 18.76 | 18.55 | 18.60 | 198,194 | -0.12(-0.65%) |