Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.63 | 23.72 | 23.52 | 23.60 | 3,606,777 | +0.06(+0.24%) |
Nov 29, 2005 | 23.45 | 23.68 | 23.44 | 23.54 | 1,290,209 | +0.09(+0.40%) |
Nov 28, 2005 | 23.82 | 23.87 | 23.39 | 23.45 | 3,276,158 | -0.37(-1.57%) |
Nov 25, 2005 | 23.76 | 23.88 | 23.72 | 23.82 | 319,946 | +0.02(+0.07%) |
Nov 23, 2005 | 23.77 | 23.94 | 23.73 | 23.81 | 2,458,546 | +0.04(+0.19%) |
Nov 22, 2005 | 23.56 | 23.83 | 23.56 | 23.76 | 2,024,422 | +0.12(+0.51%) |
Nov 21, 2005 | 0.2055 | 23.67 | 23.29 | 23.64 | 1,283,011 | +0.26(+1.12%) |
Nov 18, 2005 | 23.53 | 23.53 | 23.25 | 23.38 | 1,369,885 | +0.12(+0.50%) |
Nov 17, 2005 | 23.20 | 23.26 | 22.93 | 23.26 | 2,010,026 | +0.35(+1.53%) |
Nov 16, 2005 | 22.86 | 22.95 | 22.69 | 22.91 | 1,590,794 | +0.04(+0.19%) |
Nov 15, 2005 | 23.19 | 23.19 | 22.84 | 22.87 | 1,440,626 | -0.29(-1.25%) |
Nov 14, 2005 | 23.40 | 23.98 | 23.02 | 23.16 | 994,339 | -0.03(-0.14%) |
Nov 11, 2005 | 23.16 | 23.24 | 23.04 | 23.19 | 917,642 | +0.12(+0.52%) |
Nov 10, 2005 | 22.98 | 23.14 | 22.67 | 23.07 | 2,021,692 | +0.10(+0.42%) |
Nov 09, 2005 | 22.92 | 23.13 | 22.81 | 22.97 | 2,011,763 | -0.04(-0.16%) |
Nov 08, 2005 | 23.00 | 23.01 | 22.83 | 23.01 | 1,059,868 | -0.04(-0.16%) |
Nov 07, 2005 | 23.24 | 23.24 | 22.92 | 23.04 | 2,146,046 | +0.07(+0.32%) |
Nov 04, 2005 | 23.09 | 23.11 | 22.80 | 22.97 | 2,190,476 | -0.07(-0.32%) |
Nov 03, 2005 | 23.24 | 23.26 | 22.96 | 23.04 | 4,638,101 | +0.04(+0.18%) |
Nov 02, 2005 | 22.51 | 23.00 | 22.45 | 23.00 | 1,533,705 | +0.45(+1.98%) |
Nov 01, 2005 | 22.44 | 22.65 | 22.39 | 22.56 | 1,321,732 | +0.12(+0.52%) |
Oct 31, 2005 | 22.23 | 22.67 | 22.23 | 22.44 | 1,733,020 | +0.21(+0.92%) |
Oct 28, 2005 | 21.96 | 22.24 | 21.77 | 22.23 | 3,688,439 | +0.40(+1.83%) |
Oct 27, 2005 | 22.28 | 22.28 | 21.73 | 21.84 | 3,744,535 | -0.39(-1.74%) |
Oct 26, 2005 | 22.33 | 22.65 | 22.22 | 22.22 | 1,421,513 | -0.25(-1.11%) |
Oct 25, 2005 | 22.53 | 22.63 | 22.24 | 22.47 | 1,460,235 | -0.10(-0.43%) |
Oct 24, 2005 | 22.12 | 22.57 | 22.11 | 22.57 | 1,707,703 | +0.46(+2.06%) |
Oct 21, 2005 | 21.96 | 22.23 | 21.94 | 22.11 | 3,147,336 | +0.21(+0.94%) |
Oct 20, 2005 | 22.44 | 22.44 | 21.73 | 21.91 | 2,276,606 | -0.42(-1.88%) |
Oct 19, 2005 | 21.76 | 22.33 | 21.60 | 22.33 | 1,829,078 | +0.41(+1.89%) |
Oct 18, 2005 | 22.08 | 22.20 | 21.87 | 21.91 | 14,253,114 | -0.22(-0.98%) |
Oct 17, 2005 | 22.06 | 22.26 | 21.93 | 22.13 | 7,816,216 | +0.03(+0.13%) |
Oct 14, 2005 | 21.94 | 22.15 | 21.49 | 22.10 | 2,933,377 | +0.36(+1.67%) |
Oct 13, 2005 | 21.64 | 21.87 | 21.49 | 21.74 | 31,560,486 | +0.07(+0.33%) |
Oct 12, 2005 | 21.94 | 22.08 | 21.50 | 21.67 | 12,302,908 | -0.37(-1.70%) |
Oct 11, 2005 | 22.41 | 22.42 | 22.03 | 22.04 | 1,175,038 | -0.22(-0.98%) |
Oct 10, 2005 | 22.63 | 22.63 | 22.23 | 22.26 | 1,576,646 | -0.33(-1.48%) |
Oct 07, 2005 | 22.30 | 22.59 | 22.30 | 22.59 | 2,074,561 | +0.29(+1.32%) |
Oct 06, 2005 | 22.42 | 22.62 | 22.09 | 22.30 | 3,116,558 | -0.22(-0.98%) |
Oct 05, 2005 | 23.07 | 23.11 | 22.52 | 22.52 | 1,635,473 | -0.57(-2.48%) |
Oct 04, 2005 | 23.47 | 23.56 | 23.09 | 23.09 | 623,013 | -0.33(-1.39%) |
Oct 03, 2005 | 23.39 | 23.54 | 23.27 | 23.42 | 966,540 | +0.15(+0.64%) |
Sep 30, 2005 | 23.26 | 23.33 | 23.13 | 23.27 | 4,084,090 | +0.04(+0.17%) |
Sep 29, 2005 | 22.99 | 23.26 | 22.82 | 23.23 | 2,170,123 | +0.27(+1.19%) |
Sep 28, 2005 | 23.05 | 23.09 | 22.80 | 22.96 | 1,951,199 | -0.03(-0.14%) |
Sep 27, 2005 | 23.04 | 23.15 | 22.84 | 22.99 | 1,216,738 | +0.02(+0.09%) |
Sep 26, 2005 | 23.08 | 23.08 | 22.88 | 22.97 | 2,371,423 | +0.11(+0.48%) |
Sep 23, 2005 | 22.86 | 22.92 | 22.55 | 22.86 | 4,615,762 | +0.15(+0.66%) |
Sep 22, 2005 | 22.56 | 22.75 | 22.48 | 22.71 | 11,685,355 | +0.04(+0.18%) |
Sep 21, 2005 | 22.93 | 22.94 | 22.67 | 22.67 | 7,462,265 | -0.33(-1.45%) |
Sep 20, 2005 | 23.36 | 23.37 | 22.94 | 23.00 | 5,092,330 | -0.27(-1.18%) |
Sep 19, 2005 | 23.41 | 23.45 | 23.21 | 23.28 | 1,113,481 | -0.04(-0.19%) |
Sep 16, 2005 | 23.27 | 23.40 | 23.19 | 23.32 | 3,275,165 | +0.15(+0.66%) |
Sep 15, 2005 | 23.19 | 23.19 | 23.17 | 23.17 | 9,432 | -0.02(-0.07%) |
Sep 14, 2005 | 23.38 | 23.41 | 23.15 | 23.19 | 3,402,995 | -0.22(-0.93%) |
Sep 13, 2005 | 23.48 | 23.55 | 23.33 | 23.40 | 1,587,816 | -0.16(-0.68%) |
Sep 12, 2005 | 23.53 | 23.66 | 23.45 | 23.56 | 1,275,813 | +0.10(+0.41%) |
Sep 09, 2005 | 23.45 | 23.52 | 23.34 | 23.47 | 586,278 | +0.15(+0.66%) |
Sep 08, 2005 | 23.32 | 23.38 | 23.22 | 23.31 | 3,019,506 | -0.09(-0.40%) |
Sep 07, 2005 | 23.39 | 23.46 | 23.27 | 23.41 | 2,503,224 | +0.08(+0.36%) |
Sep 06, 2005 | 23.09 | 23.37 | 23.04 | 23.32 | 3,482,423 | +0.25(+1.06%) |
Sep 02, 2005 | 23.27 | 23.29 | 23.00 | 23.08 | 1,857,871 | -0.14(-0.62%) |
Sep 01, 2005 | 23.17 | 23.28 | 23.08 | 23.22 | 2,905,577 | +0.08(+0.33%) |
Aug 31, 2005 | 22.60 | 23.17 | 22.60 | 23.15 | 6,355,981 | +0.47(+2.06%) |
Aug 30, 2005 | 22.68 | 22.72 | 22.54 | 22.68 | 2,212,815 | +0.00(+0.00%) |
Aug 29, 2005 | 22.47 | 22.85 | 22.34 | 22.68 | 1,958,894 | +0.22(+0.99%) |
Aug 26, 2005 | 22.77 | 22.81 | 22.43 | 22.46 | 1,107,028 | -0.38(-1.66%) |
Aug 25, 2005 | 22.77 | 22.86 | 22.70 | 22.84 | 458,200 | +0.12(+0.53%) |
Aug 24, 2005 | 22.96 | 23.01 | 22.65 | 22.71 | 8,165,699 | -0.11(-0.49%) |
Aug 23, 2005 | 22.94 | 22.94 | 22.61 | 22.83 | 756,303 | -0.02(-0.09%) |
Aug 22, 2005 | 22.76 | 22.88 | 22.68 | 22.85 | 4,971,451 | +0.07(+0.30%) |
Aug 19, 2005 | 22.69 | 22.78 | 22.67 | 22.78 | 598,192 | +0.10(+0.43%) |
Aug 18, 2005 | 22.66 | 22.78 | 22.54 | 22.68 | 6,614,618 | -0.00(-0.02%) |
Aug 17, 2005 | 22.73 | 22.90 | 22.68 | 22.69 | 3,091,984 | -0.12(-0.55%) |
Aug 16, 2005 | 23.06 | 23.13 | 22.80 | 22.81 | 2,493,296 | -0.32(-1.38%) |
Aug 15, 2005 | 22.97 | 23.27 | 22.89 | 23.13 | 657,267 | +0.19(+0.83%) |
Aug 12, 2005 | 23.13 | 23.17 | 22.88 | 22.94 | 875,694 | -0.31(-1.32%) |
Aug 11, 2005 | 22.99 | 23.26 | 22.99 | 23.25 | 974,731 | +0.20(+0.87%) |
Aug 10, 2005 | 23.15 | 23.29 | 22.88 | 23.04 | 4,612,287 | +0.06(+0.25%) |
Aug 09, 2005 | 23.09 | 23.11 | 22.88 | 22.99 | 1,470,163 | +0.06(+0.25%) |
Aug 08, 2005 | 23.08 | 23.19 | 22.90 | 22.93 | 2,117,750 | -0.15(-0.66%) |
Aug 05, 2005 | 23.30 | 23.37 | 22.96 | 23.09 | 1,463,461 | -0.28(-1.19%) |
Aug 04, 2005 | 23.52 | 23.61 | 23.36 | 23.36 | 2,980,041 | -0.33(-1.39%) |
Aug 03, 2005 | 23.69 | 23.79 | 23.63 | 23.69 | 1,066,817 | -0.10(-0.41%) |
Aug 02, 2005 | 23.71 | 23.81 | 23.63 | 23.79 | 958,845 | +0.19(+0.82%) |
Aug 01, 2005 | 23.55 | 23.69 | 23.52 | 23.60 | 2,718,176 | +0.07(+0.29%) |
Jul 29, 2005 | 23.57 | 23.67 | 23.44 | 23.53 | 1,181,492 | -0.07(-0.31%) |
Jul 28, 2005 | 23.33 | 23.61 | 23.29 | 23.60 | 1,576,646 | +0.27(+1.16%) |
Jul 27, 2005 | 23.25 | 23.33 | 23.04 | 23.33 | 1,150,713 | +0.12(+0.54%) |
Jul 26, 2005 | 23.25 | 23.35 | 23.08 | 23.21 | 846,901 | -0.02(-0.07%) |
Jul 25, 2005 | 23.38 | 23.48 | 23.13 | 23.22 | 3,340,694 | -0.12(-0.50%) |
Jul 22, 2005 | 23.21 | 23.37 | 23.04 | 23.34 | 4,350,671 | +0.29(+1.28%) |
Jul 21, 2005 | 23.37 | 23.41 | 22.98 | 23.04 | 7,679,451 | -0.37(-1.58%) |
Jul 20, 2005 | 23.06 | 23.44 | 23.00 | 23.42 | 4,682,283 | +0.31(+1.36%) |
Jul 19, 2005 | 22.93 | 23.13 | 22.84 | 23.10 | 1,398,430 | +0.31(+1.36%) |
Jul 18, 2005 | 22.92 | 22.93 | 22.71 | 22.79 | 2,408,407 | -0.15(-0.65%) |
Jul 15, 2005 | 22.92 | 22.98 | 22.77 | 22.94 | 747,864 | +0.06(+0.25%) |
Jul 14, 2005 | 23.25 | 23.25 | 22.86 | 22.88 | 7,309,117 | -0.20(-0.86%) |
Jul 13, 2005 | 23.18 | 23.21 | 22.99 | 23.08 | 803,960 | -0.06(-0.26%) |
Jul 12, 2005 | 23.18 | 23.29 | 23.05 | 23.14 | 4,323,367 | -0.05(-0.23%) |
Jul 11, 2005 | 22.94 | 23.24 | 22.94 | 23.19 | 11,471,892 | +0.27(+1.20%) |
Jul 08, 2005 | 22.57 | 22.95 | 22.53 | 22.92 | 2,765,337 | +0.38(+1.68%) |
Jul 07, 2005 | 22.32 | 22.55 | 22.16 | 22.54 | 1,974,779 | +0.06(+0.29%) |
Jul 06, 2005 | 22.64 | 22.67 | 22.42 | 22.48 | 2,777,995 | -0.14(-0.61%) |
Jul 05, 2005 | 22.21 | 22.61 | 22.21 | 22.61 | 2,965,892 | +0.26(+1.15%) |
Jul 01, 2005 | 22.22 | 22.36 | 22.12 | 22.36 | 2,288,520 | +0.19(+0.85%) |
Jun 30, 2005 | 22.23 | 22.36 | 22.09 | 22.17 | 3,018,514 | -0.04(-0.18%) |
Jun 29, 2005 | 22.16 | 22.25 | 22.12 | 22.21 | 1,945,490 | +0.09(+0.40%) |
Jun 28, 2005 | 21.86 | 22.13 | 21.82 | 22.12 | 4,271,491 | +0.36(+1.67%) |
Jun 27, 2005 | 21.76 | 21.77 | 21.63 | 21.76 | 5,066,020 | +0.12(+0.56%) |
Jun 24, 2005 | 21.95 | 21.96 | 21.63 | 21.63 | 8,773,324 | -0.38(-1.74%) |
Jun 23, 2005 | 22.32 | 22.34 | 21.97 | 22.02 | 1,138,055 | -0.29(-1.30%) |
Jun 22, 2005 | 22.36 | 22.42 | 22.17 | 22.31 | 2,913,768 | +0.01(+0.04%) |
Jun 21, 2005 | 22.22 | 22.34 | 22.17 | 22.30 | 1,058,626 | -0.05(-0.22%) |
Jun 20, 2005 | 22.24 | 22.40 | 22.23 | 22.35 | 3,455,864 | +0.05(+0.22%) |
Jun 17, 2005 | 22.53 | 22.60 | 22.30 | 22.30 | 2,826,893 | -0.08(-0.36%) |
Jun 16, 2005 | 22.24 | 22.41 | 22.20 | 22.38 | 3,135,670 | +0.17(+0.74%) |
Jun 15, 2005 | 22.24 | 22.24 | 21.94 | 22.21 | 4,350,174 | +0.07(+0.31%) |
Jun 14, 2005 | 21.90 | 22.15 | 21.89 | 22.15 | 2,896,889 | +0.25(+1.14%) |
Jun 13, 2005 | 21.80 | 22.00 | 21.76 | 21.90 | 638,154 | +0.02(+0.09%) |
Jun 10, 2005 | 21.89 | 21.92 | 21.76 | 21.88 | 605,142 | +0.02(+0.11%) |
Jun 09, 2005 | 21.51 | 21.88 | 21.51 | 21.85 | 674,641 | +0.20(+0.92%) |
Jun 08, 2005 | 21.89 | 21.90 | 21.63 | 21.65 | 3,487,139 | -0.16(-0.72%) |
Jun 07, 2005 | 21.86 | 22.09 | 21.77 | 21.81 | 11,879,954 | +0.07(+0.31%) |
Jun 06, 2005 | 21.67 | 21.76 | 21.57 | 21.74 | 2,506,451 | +0.11(+0.51%) |
Jun 03, 2005 | 21.79 | 21.85 | 21.59 | 21.63 | 1,507,891 | -0.18(-0.81%) |
Jun 02, 2005 | 21.74 | 21.82 | 21.66 | 21.81 | 3,762,655 | +0.08(+0.36%) |
Jun 01, 2005 | 21.50 | 21.79 | 21.50 | 21.73 | 3,029,187 | +0.28(+1.31%) |
May 31, 2005 | 21.59 | 21.59 | 21.43 | 21.45 | 8,832,895 | -0.09(-0.44%) |
May 27, 2005 | 21.44 | 21.55 | 21.35 | 21.54 | 6,659,297 | +0.14(+0.63%) |
May 26, 2005 | 21.23 | 21.45 | 21.23 | 21.41 | 3,587,665 | +0.28(+1.30%) |
May 25, 2005 | 21.34 | 21.34 | 21.11 | 21.13 | 1,041,748 | -0.21(-0.98%) |
May 24, 2005 | 21.32 | 21.42 | 21.26 | 21.34 | 1,055,896 | -0.06(-0.29%) |
May 23, 2005 | 21.26 | 21.47 | 21.25 | 21.40 | 1,350,028 | +0.19(+0.87%) |
May 20, 2005 | 21.28 | 21.28 | 21.10 | 21.22 | 3,361,295 | -0.05(-0.25%) |
May 19, 2005 | 21.19 | 21.31 | 21.17 | 21.27 | 3,131,947 | +0.08(+0.37%) |
May 18, 2005 | 20.98 | 21.23 | 20.90 | 21.19 | 6,194,643 | +0.42(+2.03%) |
May 17, 2005 | 20.61 | 20.80 | 20.49 | 20.77 | 7,062,146 | +0.14(+0.66%) |
May 16, 2005 | 20.33 | 20.65 | 20.33 | 20.64 | 7,307,877 | +0.31(+1.52%) |
May 13, 2005 | 20.48 | 20.52 | 20.14 | 20.33 | 5,619,782 | -0.10(-0.48%) |
May 12, 2005 | 20.73 | 20.82 | 20.41 | 20.42 | 4,517,718 | -0.31(-1.50%) |
May 11, 2005 | 20.74 | 20.79 | 20.50 | 20.74 | 1,915,953 | +0.05(+0.25%) |
May 10, 2005 | 20.85 | 20.85 | 20.65 | 20.68 | 1,562,995 | -0.26(-1.23%) |
May 09, 2005 | 20.76 | 20.97 | 20.67 | 20.94 | 1,089,405 | +0.18(+0.89%) |
May 06, 2005 | 20.86 | 20.87 | 20.68 | 20.76 | 740,170 | +0.05(+0.26%) |
May 05, 2005 | 20.72 | 20.86 | 20.58 | 20.70 | 2,275,613 | +0.05(+0.23%) |
May 04, 2005 | 20.41 | 20.73 | 20.39 | 20.66 | 1,456,511 | +0.24(+1.19%) |
May 03, 2005 | 20.37 | 20.54 | 20.29 | 20.41 | 1,280,032 | +0.02(+0.09%) |
May 02, 2005 | 20.24 | 20.42 | 20.20 | 20.40 | 1,752,133 | +0.25(+1.24%) |
Apr 29, 2005 | 20.14 | 20.33 | 19.82 | 20.15 | 6,828,330 | +0.16(+0.81%) |
Apr 28, 2005 | 20.31 | 20.36 | 19.98 | 19.98 | 3,884,776 | -0.46(-2.23%) |
Apr 27, 2005 | 20.35 | 20.59 | 20.19 | 20.44 | 5,264,590 | +0.01(+0.03%) |
Apr 26, 2005 | 20.63 | 20.83 | 20.41 | 20.43 | 813,889 | -0.32(-1.55%) |
Apr 25, 2005 | 20.57 | 20.76 | 20.56 | 20.76 | 933,031 | +0.22(+1.09%) |
Apr 22, 2005 | 20.78 | 20.78 | 20.34 | 20.53 | 1,426,726 | -0.27(-1.31%) |
Apr 21, 2005 | 20.52 | 20.84 | 20.46 | 20.80 | 1,892,125 | +0.41(+2.01%) |
Apr 20, 2005 | 20.71 | 20.72 | 20.35 | 20.39 | 8,274,417 | -0.29(-1.40%) |
Apr 19, 2005 | 20.47 | 20.69 | 20.47 | 20.68 | 2,137,111 | +0.35(+1.73%) |
Apr 18, 2005 | 20.20 | 20.40 | 20.06 | 20.33 | 4,858,018 | +0.12(+0.59%) |
Apr 15, 2005 | 20.51 | 20.60 | 20.12 | 20.21 | 5,502,130 | -0.35(-1.70%) |
Apr 14, 2005 | 20.95 | 21.00 | 20.56 | 20.56 | 2,493,047 | -0.40(-1.92%) |
Apr 13, 2005 | 21.24 | 21.30 | 20.92 | 20.96 | 1,909,996 | -0.33(-1.56%) |
Apr 12, 2005 | 21.08 | 21.37 | 20.91 | 21.30 | 6,529,730 | +0.15(+0.70%) |
Apr 11, 2005 | 21.21 | 21.27 | 21.10 | 21.15 | 2,673,994 | -0.05(-0.24%) |
Apr 08, 2005 | 21.49 | 21.52 | 21.20 | 21.20 | 5,829,026 | -0.32(-1.47%) |
Apr 07, 2005 | 21.35 | 21.57 | 21.32 | 21.52 | 2,394,011 | +0.10(+0.46%) |
Apr 06, 2005 | 21.48 | 21.61 | 21.42 | 21.42 | 2,357,523 | +0.00(+0.02%) |
Apr 05, 2005 | 21.37 | 21.47 | 21.35 | 21.41 | 2,615,913 | +0.05(+0.23%) |
Apr 04, 2005 | 21.27 | 21.42 | 21.08 | 21.36 | 3,617,451 | +0.13(+0.61%) |
Apr 01, 2005 | 21.47 | 21.55 | 21.16 | 21.23 | 6,209,536 | -0.10(-0.47%) |
Mar 31, 2005 | 21.38 | 21.42 | 21.25 | 21.33 | 3,176,625 | -0.03(-0.13%) |
Mar 30, 2005 | 21.07 | 21.38 | 21.07 | 21.36 | 3,347,892 | +0.31(+1.46%) |
Mar 29, 2005 | 21.30 | 21.54 | 20.99 | 21.05 | 3,798,398 | -0.33(-1.55%) |
Mar 28, 2005 | 21.40 | 21.49 | 21.34 | 21.38 | 6,956,407 | -0.04(-0.20%) |
Mar 24, 2005 | 21.39 | 21.58 | 21.39 | 21.43 | 4,504,315 | +0.10(+0.48%) |
Mar 23, 2005 | 21.47 | 21.48 | 21.31 | 21.32 | 6,712,166 | -0.25(-1.14%) |
Mar 22, 2005 | 21.66 | 21.92 | 21.55 | 21.57 | 2,477,410 | -0.09(-0.43%) |
Mar 21, 2005 | 21.67 | 21.72 | 21.54 | 21.66 | 1,554,059 | +0.01(+0.02%) |
Mar 18, 2005 | 21.76 | 21.77 | 21.59 | 21.66 | 3,036,633 | -0.06(-0.28%) |
Mar 17, 2005 | 21.69 | 21.86 | 21.62 | 21.72 | 2,192,214 | -0.02(-0.10%) |
Mar 16, 2005 | 21.82 | 21.84 | 21.66 | 21.74 | 4,727,706 | -0.06(-0.27%) |
Mar 15, 2005 | 22.01 | 22.11 | 21.80 | 21.80 | 4,072,425 | -0.15(-0.70%) |
Mar 14, 2005 | 21.90 | 21.95 | 21.80 | 21.95 | 2,260,720 | +0.11(+0.49%) |
Mar 11, 2005 | 21.85 | 21.99 | 21.74 | 21.84 | 4,637,605 | +0.05(+0.25%) |
Mar 10, 2005 | 21.98 | 21.99 | 21.73 | 21.79 | 7,627,326 | -0.17(-0.78%) |
Mar 09, 2005 | 22.21 | 22.21 | 21.96 | 21.96 | 1,336,625 | -0.26(-1.19%) |
Mar 08, 2005 | 22.44 | 22.46 | 22.20 | 22.22 | 1,676,180 | -0.21(-0.95%) |
Mar 07, 2005 | 22.48 | 22.54 | 22.41 | 22.44 | 1,335,135 | +0.00(+0.01%) |
Mar 04, 2005 | 22.31 | 22.49 | 22.23 | 22.44 | 3,291,299 | +0.30(+1.34%) |
Mar 03, 2005 | 22.19 | 22.28 | 22.01 | 22.14 | 1,569,696 | +0.00(+0.00%) |
Mar 02, 2005 | 22.11 | 22.32 | 22.05 | 22.14 | 3,904,881 | +0.01(+0.02%) |
Mar 01, 2005 | 22.09 | 22.19 | 21.97 | 22.13 | 2,135,621 | +0.18(+0.80%) |
Feb 28, 2005 | 22.08 | 22.13 | 21.83 | 21.96 | 2,219,765 | -0.14(-0.63%) |
Feb 25, 2005 | 21.76 | 22.10 | 21.70 | 22.10 | 3,044,080 | +0.36(+1.66%) |
Feb 24, 2005 | 21.46 | 21.77 | 21.36 | 21.74 | 2,034,350 | +0.24(+1.11%) |
Feb 23, 2005 | 21.50 | 21.64 | 21.45 | 21.50 | 2,345,609 | +0.10(+0.46%) |
Feb 22, 2005 | 21.69 | 21.80 | 21.35 | 21.40 | 2,617,402 | -0.41(-1.89%) |
Feb 18, 2005 | 21.85 | 21.91 | 21.71 | 21.81 | 1,024,621 | -0.01(-0.04%) |
Feb 17, 2005 | 22.10 | 22.11 | 21.81 | 21.82 | 6,180,495 | -0.20(-0.90%) |
Feb 16, 2005 | 21.89 | 22.12 | 21.84 | 22.02 | 3,051,526 | +0.12(+0.55%) |
Feb 15, 2005 | 21.91 | 22.01 | 21.79 | 21.90 | 1,412,578 | -0.00(-0.01%) |
Feb 14, 2005 | 21.91 | 21.94 | 21.76 | 21.90 | 2,254,763 | -0.00(-0.02%) |
Feb 11, 2005 | 21.65 | 21.94 | 21.45 | 21.90 | 3,952,538 | +0.24(+1.09%) |
Feb 10, 2005 | 21.67 | 21.73 | 21.51 | 21.67 | 4,575,800 | +0.10(+0.45%) |
Feb 09, 2005 | 22.07 | 22.07 | 21.57 | 21.57 | 1,769,259 | -0.44(-2.00%) |
Feb 08, 2005 | 21.97 | 22.05 | 21.93 | 22.01 | 1,343,326 | +0.06(+0.26%) |
Feb 07, 2005 | 22.02 | 22.08 | 21.83 | 21.95 | 2,256,997 | +0.01(+0.06%) |
Feb 04, 2005 | 21.72 | 21.96 | 21.67 | 21.94 | 2,203,383 | +0.31(+1.45%) |
Feb 03, 2005 | 21.70 | 21.70 | 21.52 | 21.63 | 1,872,019 | -0.09(-0.40%) |
Feb 02, 2005 | 21.57 | 21.73 | 21.56 | 21.71 | 3,078,333 | +0.17(+0.81%) |
Feb 01, 2005 | 21.41 | 21.59 | 21.37 | 21.54 | 2,840,049 | +0.18(+0.84%) |
Jan 31, 2005 | 21.18 | 21.43 | 21.14 | 21.36 | 3,041,101 | +0.34(+1.63%) |
Jan 28, 2005 | 21.16 | 21.16 | 20.87 | 21.02 | 1,314,286 | -0.09(-0.41%) |
Jan 27, 2005 | 21.02 | 21.20 | 20.97 | 21.10 | 1,501,190 | +0.06(+0.30%) |
Jan 26, 2005 | 20.78 | 21.04 | 20.76 | 21.04 | 1,130,360 | +0.32(+1.54%) |
Jan 25, 2005 | 20.73 | 20.89 | 20.66 | 20.72 | 2,499,005 | +0.08(+0.38%) |
Jan 24, 2005 | 20.87 | 20.90 | 20.59 | 20.64 | 3,394,804 | -0.13(-0.64%) |
Jan 21, 2005 | 20.90 | 21.02 | 20.76 | 20.78 | 4,239,968 | -0.05(-0.24%) |
Jan 20, 2005 | 20.84 | 20.99 | 20.79 | 20.83 | 1,077,491 | -0.10(-0.48%) |
Jan 19, 2005 | 21.21 | 21.21 | 20.93 | 20.93 | 1,861,594 | -0.27(-1.28%) |
Jan 18, 2005 | 20.90 | 21.21 | 20.85 | 21.20 | 4,443,254 | +0.29(+1.38%) |
Jan 14, 2005 | 20.82 | 20.94 | 20.73 | 20.91 | 2,970,360 | +0.22(+1.08%) |
Jan 13, 2005 | 20.73 | 20.90 | 20.63 | 20.69 | 3,611,494 | -0.08(-0.39%) |
Jan 12, 2005 | 20.69 | 20.80 | 20.46 | 20.77 | 6,507,391 | +0.10(+0.48%) |
Jan 11, 2005 | 20.75 | 20.78 | 20.59 | 20.67 | 3,349,381 | -0.18(-0.84%) |
Jan 10, 2005 | 20.68 | 21.03 | 20.68 | 20.84 | 4,310,709 | +0.23(+1.14%) |
Jan 07, 2005 | 20.75 | 20.94 | 20.61 | 20.61 | 4,241,457 | -0.22(-1.04%) |
Jan 06, 2005 | 20.81 | 21.03 | 20.78 | 20.83 | 4,530,377 | +0.08(+0.38%) |
Jan 05, 2005 | 21.07 | 21.13 | 20.75 | 20.75 | 7,817,954 | -0.34(-1.60%) |
Jan 04, 2005 | 21.58 | 21.58 | 21.08 | 21.09 | 5,820,090 | -0.40(-1.87%) |
Jan 03, 2005 | 22.02 | 22.02 | 21.45 | 21.49 | 4,373,258 | -0.46(-2.07%) |
Dec 31, 2004 | 21.88 | 22.05 | 21.84 | 21.94 | 5,019,604 | +0.06(+0.29%) |
Dec 30, 2004 | 21.93 | 21.97 | 21.88 | 21.88 | 1,041,748 | -0.04(-0.17%) |
Dec 29, 2004 | 21.93 | 21.97 | 21.87 | 21.92 | 1,717,879 | -0.02(-0.10%) |
Dec 28, 2004 | 21.64 | 21.96 | 21.64 | 21.94 | 1,583,100 | +0.35(+1.61%) |
Dec 27, 2004 | 21.87 | 21.87 | 21.57 | 21.59 | 1,691,817 | -0.26(-1.20%) |
Dec 23, 2004 | 21.85 | 21.94 | 21.84 | 21.85 | 1,207,058 | +0.03(+0.12%) |
Dec 22, 2004 | 21.80 | 21.89 | 21.76 | 21.83 | 2,501,983 | +0.08(+0.38%) |
Dec 21, 2004 | 21.59 | 21.76 | 21.53 | 21.74 | 1,525,018 | +0.21(+0.98%) |
Dec 20, 2004 | 21.65 | 21.72 | 21.42 | 21.53 | 2,878,025 | +0.03(+0.16%) |
Dec 17, 2004 | 21.62 | 21.62 | 21.49 | 21.50 | 3,420,122 | -0.10(-0.44%) |
Dec 16, 2004 | 21.77 | 21.78 | 21.50 | 21.60 | 4,466,338 | -0.15(-0.67%) |
Dec 15, 2004 | 21.59 | 21.75 | 21.58 | 21.74 | 1,589,802 | +0.14(+0.63%) |
Dec 14, 2004 | 21.47 | 21.63 | 21.46 | 21.61 | 3,722,445 | +0.14(+0.67%) |
Dec 13, 2004 | 21.37 | 21.47 | 21.24 | 21.46 | 1,650,862 | +0.17(+0.80%) |
Dec 10, 2004 | 21.13 | 21.31 | 21.08 | 21.29 | 1,439,385 | +0.13(+0.63%) |
Dec 09, 2004 | 21.14 | 21.21 | 20.93 | 21.16 | 3,999,450 | -0.03(-0.16%) |
Dec 08, 2004 | 21.11 | 21.26 | 21.02 | 21.19 | 3,417,888 | +0.10(+0.49%) |
Dec 07, 2004 | 21.55 | 21.55 | 21.04 | 21.09 | 1,215,993 | -0.40(-1.87%) |
Dec 06, 2004 | 21.62 | 21.65 | 21.45 | 21.49 | 1,172,804 | -0.15(-0.71%) |
Dec 03, 2004 | 21.64 | 21.75 | 21.59 | 21.65 | 1,300,882 | +0.00(+0.01%) |
Dec 02, 2004 | 21.72 | 21.77 | 21.60 | 21.64 | 2,330,716 | -0.13(-0.60%) |