Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.16 | 23.25 | 22.70 | 23.10 | 4,991,959 | +0.26(+1.14%) |
Nov 29, 2005 | 23.00 | 23.18 | 22.72 | 22.84 | 4,974,950 | -0.09(-0.39%) |
Nov 28, 2005 | 23.24 | 23.54 | 22.93 | 22.93 | 4,042,743 | -0.32(-1.38%) |
Nov 25, 2005 | 23.53 | 23.54 | 23.10 | 23.25 | 1,587,663 | -0.18(-0.77%) |
Nov 23, 2005 | 23.29 | 23.52 | 23.00 | 23.43 | 2,286,612 | +0.20(+0.86%) |
Nov 22, 2005 | 23.00 | 23.50 | 23.00 | 23.23 | 3,800,269 | -0.04(-0.17%) |
Nov 21, 2005 | 23.06 | 23.36 | 22.99 | 23.27 | 3,963,831 | +0.00(+0.00%) |
Nov 18, 2005 | 23.15 | 23.33 | 22.96 | 23.27 | 6,431,810 | +0.21(+0.91%) |
Nov 17, 2005 | 23.00 | 23.12 | 22.94 | 23.06 | 7,179,595 | +0.06(+0.26%) |
Nov 16, 2005 | 22.80 | 23.36 | 22.80 | 23.00 | 5,394,912 | +0.20(+0.88%) |
Nov 15, 2005 | 23.09 | 23.27 | 22.52 | 22.80 | 10,915,900 | -1.06(-4.44%) |
Nov 14, 2005 | 23.64 | 24.14 | 23.62 | 23.86 | 5,280,743 | +0.11(+0.46%) |
Nov 11, 2005 | 23.93 | 23.95 | 23.45 | 23.75 | 3,663,188 | -0.18(-0.75%) |
Nov 10, 2005 | 23.50 | 24.00 | 23.27 | 23.93 | 4,173,824 | +0.57(+2.44%) |
Nov 09, 2005 | 23.41 | 23.65 | 23.29 | 23.36 | 3,668,535 | -0.13(-0.55%) |
Nov 08, 2005 | 23.54 | 23.58 | 23.11 | 23.49 | 4,427,952 | +0.13(+0.56%) |
Nov 07, 2005 | 23.53 | 23.64 | 23.26 | 23.36 | 4,522,695 | +0.03(+0.13%) |
Nov 04, 2005 | 23.80 | 23.86 | 23.10 | 23.33 | 5,510,433 | -0.28(-1.19%) |
Nov 03, 2005 | 23.46 | 23.78 | 23.10 | 23.61 | 10,499,055 | +0.11(+0.47%) |
Nov 02, 2005 | 22.95 | 23.52 | 22.95 | 23.50 | 5,979,402 | +0.58(+2.53%) |
Nov 01, 2005 | 22.65 | 23.12 | 22.65 | 22.92 | 6,386,569 | +0.19(+0.84%) |
Oct 31, 2005 | 21.91 | 22.99 | 21.91 | 22.73 | 7,995,697 | +0.73(+3.32%) |
Oct 28, 2005 | 21.85 | 22.05 | 21.62 | 22.00 | 4,069,281 | +0.46(+2.14%) |
Oct 27, 2005 | 21.65 | 22.02 | 21.53 | 21.54 | 5,848,336 | -0.33(-1.51%) |
Oct 26, 2005 | 21.41 | 21.98 | 21.40 | 21.87 | 5,469,040 | +0.30(+1.39%) |
Oct 25, 2005 | 21.42 | 21.64 | 21.31 | 21.57 | 2,689,435 | -0.03(-0.14%) |
Oct 24, 2005 | 21.31 | 21.63 | 21.19 | 21.60 | 3,648,118 | +0.27(+1.27%) |
Oct 21, 2005 | 21.50 | 21.60 | 21.08 | 21.33 | 5,334,136 | +0.11(+0.52%) |
Oct 20, 2005 | 20.96 | 21.35 | 20.86 | 21.22 | 7,860,480 | +0.27(+1.29%) |
Oct 19, 2005 | 20.84 | 20.99 | 20.44 | 20.95 | 6,301,107 | +0.22(+1.06%) |
Oct 18, 2005 | 21.01 | 21.09 | 20.55 | 20.73 | 4,525,088 | -0.35(-1.66%) |
Oct 17, 2005 | 21.25 | 21.25 | 20.76 | 21.08 | 5,183,488 | -0.17(-0.80%) |
Oct 14, 2005 | 21.15 | 21.46 | 21.11 | 21.25 | 3,214,745 | +0.10(+0.47%) |
Oct 13, 2005 | 20.85 | 21.34 | 20.80 | 21.15 | 4,520,155 | +0.24(+1.15%) |
Oct 12, 2005 | 21.09 | 21.10 | 20.55 | 20.91 | 6,090,876 | -0.24(-1.13%) |
Oct 11, 2005 | 21.56 | 21.67 | 21.08 | 21.15 | 6,309,658 | -0.49(-2.26%) |
Oct 10, 2005 | 21.52 | 21.86 | 21.33 | 21.64 | 4,113,916 | +0.17(+0.79%) |
Oct 07, 2005 | 21.85 | 22.07 | 21.46 | 21.47 | 6,858,062 | +0.12(+0.56%) |
Oct 06, 2005 | 21.29 | 21.67 | 21.16 | 21.35 | 6,433,957 | -0.07(-0.33%) |
Oct 05, 2005 | 21.90 | 21.95 | 21.42 | 21.42 | 5,950,009 | -0.37(-1.70%) |
Oct 04, 2005 | 21.72 | 22.08 | 21.62 | 21.79 | 3,951,637 | +0.07(+0.32%) |
Oct 03, 2005 | 22.25 | 22.33 | 21.32 | 21.72 | 5,793,395 | +0.40(+1.88%) |
Sep 30, 2005 | 20.88 | 21.41 | 20.78 | 21.32 | 5,351,246 | +0.21(+0.99%) |
Sep 29, 2005 | 20.74 | 21.15 | 20.36 | 21.11 | 5,701,384 | +0.33(+1.59%) |
Sep 28, 2005 | 21.18 | 21.19 | 20.62 | 20.78 | 4,259,320 | -0.29(-1.38%) |
Sep 27, 2005 | 21.09 | 21.13 | 20.76 | 21.07 | 3,910,917 | +0.03(+0.14%) |
Sep 26, 2005 | 20.87 | 21.18 | 20.86 | 21.04 | 4,288,185 | +0.06(+0.29%) |
Sep 23, 2005 | 20.98 | 21.26 | 20.62 | 20.98 | 5,163,365 | +0.09(+0.43%) |
Sep 22, 2005 | 20.89 | 20.99 | 20.45 | 20.89 | 4,429,642 | +0.20(+0.97%) |
Sep 21, 2005 | 20.91 | 21.01 | 20.57 | 20.69 | 7,670,467 | -0.34(-1.62%) |
Sep 20, 2005 | 21.15 | 21.41 | 20.87 | 21.03 | 4,740,163 | -0.08(-0.38%) |
Sep 19, 2005 | 21.02 | 21.27 | 20.96 | 21.11 | 3,377,743 | -0.17(-0.80%) |
Sep 16, 2005 | 21.28 | 21.45 | 20.87 | 21.28 | 9,118,684 | -0.05(-0.23%) |
Sep 15, 2005 | 21.40 | 21.55 | 21.25 | 21.33 | 4,566,571 | -0.16(-0.74%) |
Sep 14, 2005 | 21.70 | 21.89 | 21.46 | 21.49 | 3,709,000 | -0.05(-0.23%) |
Sep 13, 2005 | 21.67 | 21.80 | 21.42 | 21.54 | 3,143,428 | -0.19(-0.87%) |
Sep 12, 2005 | 21.79 | 21.85 | 21.70 | 21.73 | 4,135,597 | -0.01(-0.05%) |
Sep 09, 2005 | 21.90 | 21.91 | 21.70 | 21.74 | 3,297,407 | +0.07(+0.32%) |
Sep 08, 2005 | 22.10 | 22.17 | 21.67 | 21.67 | 4,059,893 | -0.31(-1.41%) |
Sep 07, 2005 | 21.84 | 21.98 | 21.54 | 21.98 | 3,269,295 | +0.19(+0.87%) |
Sep 06, 2005 | 21.49 | 21.84 | 21.49 | 21.79 | 5,365,525 | +0.29(+1.35%) |
Sep 02, 2005 | 21.66 | 21.69 | 21.43 | 21.50 | 2,620,228 | -0.09(-0.42%) |
Sep 01, 2005 | 21.95 | 22.05 | 21.56 | 21.59 | 4,800,042 | -0.34(-1.55%) |
Aug 31, 2005 | 21.81 | 22.09 | 21.65 | 21.93 | 5,673,335 | +0.08(+0.37%) |
Aug 30, 2005 | 22.40 | 22.48 | 21.68 | 21.85 | 5,415,676 | -0.66(-2.93%) |
Aug 29, 2005 | 22.38 | 22.72 | 22.06 | 22.51 | 4,105,054 | +0.23(+1.03%) |
Aug 26, 2005 | 22.34 | 22.45 | 22.14 | 22.28 | 2,629,204 | -0.16(-0.71%) |
Aug 25, 2005 | 22.22 | 22.51 | 22.20 | 22.44 | 2,602,083 | +0.22(+0.99%) |
Aug 24, 2005 | 22.40 | 22.87 | 22.18 | 22.22 | 4,122,277 | -0.19(-0.85%) |
Aug 23, 2005 | 22.37 | 22.65 | 22.28 | 22.41 | 3,170,381 | -0.14(-0.62%) |
Aug 22, 2005 | 22.41 | 22.74 | 22.29 | 22.55 | 4,483,285 | +0.12(+0.53%) |
Aug 19, 2005 | 22.41 | 22.69 | 22.30 | 22.43 | 5,392,099 | +0.12(+0.54%) |
Aug 18, 2005 | 21.77 | 22.48 | 21.69 | 22.31 | 2,992,879 | +0.31(+1.41%) |
Aug 17, 2005 | 21.60 | 22.31 | 21.55 | 22.00 | 3,224,824 | +0.25(+1.15%) |
Aug 16, 2005 | 22.41 | 22.45 | 21.59 | 21.75 | 4,605,694 | -0.57(-2.55%) |
Aug 15, 2005 | 22.14 | 22.42 | 21.99 | 22.32 | 4,379,427 | +0.09(+0.40%) |
Aug 12, 2005 | 22.19 | 22.31 | 21.97 | 22.23 | 5,536,309 | -0.08(-0.36%) |
Aug 11, 2005 | 22.61 | 22.77 | 22.06 | 22.31 | 3,318,699 | -0.16(-0.71%) |
Aug 10, 2005 | 22.85 | 23.24 | 22.42 | 22.47 | 4,041,123 | -0.30(-1.32%) |
Aug 09, 2005 | 22.25 | 22.81 | 22.04 | 22.77 | 4,344,258 | +0.53(+2.38%) |
Aug 08, 2005 | 21.99 | 22.38 | 21.96 | 22.24 | 3,772,831 | +0.27(+1.23%) |
Aug 05, 2005 | 22.05 | 22.25 | 21.74 | 21.97 | 2,782,538 | -0.22(-0.99%) |
Aug 04, 2005 | 22.43 | 22.43 | 22.03 | 22.19 | 3,669,800 | -0.30(-1.33%) |
Aug 03, 2005 | 22.76 | 22.76 | 22.22 | 22.49 | 2,975,841 | -0.31(-1.36%) |
Aug 02, 2005 | 22.64 | 23.02 | 22.59 | 22.80 | 1,676,841 | +0.10(+0.44%) |
Aug 01, 2005 | 22.69 | 22.90 | 22.54 | 22.70 | 2,807,529 | -0.07(-0.31%) |
Jul 29, 2005 | 23.09 | 23.20 | 22.76 | 22.77 | 2,655,165 | -0.37(-1.60%) |
Jul 28, 2005 | 22.70 | 23.28 | 22.63 | 23.14 | 2,564,381 | +0.13(+0.56%) |
Jul 27, 2005 | 23.01 | 23.01 | 22.69 | 23.01 | 2,666,089 | +0.13(+0.57%) |
Jul 26, 2005 | 23.20 | 23.34 | 22.87 | 22.88 | 3,782,398 | -0.32(-1.38%) |
Jul 25, 2005 | 23.39 | 23.84 | 23.14 | 23.20 | 4,800,391 | -0.18(-0.77%) |
Jul 22, 2005 | 23.44 | 23.47 | 23.17 | 23.38 | 3,290,153 | +0.03(+0.13%) |
Jul 21, 2005 | 23.20 | 23.66 | 22.94 | 23.35 | 6,278,209 | +0.56(+2.46%) |
Jul 20, 2005 | 22.70 | 22.94 | 22.59 | 22.79 | 3,511,247 | -0.09(-0.39%) |
Jul 19, 2005 | 23.14 | 23.27 | 22.78 | 22.88 | 3,754,164 | -0.16(-0.69%) |
Jul 18, 2005 | 23.05 | 23.29 | 23.02 | 23.04 | 3,046,178 | -0.15(-0.65%) |
Jul 15, 2005 | 22.75 | 23.50 | 22.72 | 23.19 | 5,556,462 | +0.54(+2.38%) |
Jul 14, 2005 | 22.27 | 22.74 | 22.22 | 22.65 | 2,946,686 | +0.22(+0.98%) |
Jul 13, 2005 | 22.32 | 22.50 | 22.28 | 22.43 | 2,138,129 | +0.05(+0.22%) |
Jul 12, 2005 | 22.36 | 22.50 | 22.28 | 22.38 | 2,871,515 | +0.02(+0.09%) |
Jul 11, 2005 | 21.83 | 22.37 | 21.80 | 22.36 | 3,375,278 | +0.44(+2.01%) |
Jul 08, 2005 | 21.27 | 21.95 | 21.19 | 21.92 | 4,469,605 | +0.68(+3.20%) |
Jul 07, 2005 | 21.12 | 21.44 | 20.95 | 21.24 | 3,654,185 | -0.04(-0.19%) |
Jul 06, 2005 | 21.43 | 21.52 | 21.09 | 21.28 | 3,932,835 | -0.22(-1.02%) |
Jul 05, 2005 | 21.08 | 21.57 | 20.81 | 21.50 | 3,098,600 | +0.51(+2.43%) |
Jul 01, 2005 | 21.44 | 21.48 | 20.82 | 20.99 | 6,527,400 | -0.30(-1.41%) |
Jun 30, 2005 | 21.37 | 21.79 | 21.29 | 21.29 | 3,098,937 | -0.30(-1.39%) |
Jun 29, 2005 | 21.73 | 21.80 | 21.42 | 21.59 | 2,907,681 | -0.18(-0.83%) |
Jun 28, 2005 | 21.49 | 21.90 | 21.32 | 21.77 | 4,643,888 | +0.36(+1.68%) |
Jun 27, 2005 | 21.26 | 21.71 | 21.26 | 21.41 | 3,285,393 | -0.16(-0.74%) |
Jun 24, 2005 | 21.70 | 21.82 | 21.45 | 21.57 | 4,738,007 | -0.15(-0.69%) |
Jun 23, 2005 | 21.92 | 22.12 | 21.61 | 21.72 | 4,819,966 | -0.23(-1.05%) |
Jun 22, 2005 | 22.04 | 22.20 | 21.68 | 21.95 | 5,031,249 | +0.10(+0.46%) |
Jun 21, 2005 | 22.11 | 22.11 | 21.81 | 21.85 | 2,402,389 | -0.21(-0.95%) |
Jun 20, 2005 | 21.84 | 22.21 | 21.83 | 22.06 | 2,488,323 | -0.08(-0.36%) |
Jun 17, 2005 | 22.42 | 22.46 | 22.09 | 22.14 | 6,399,401 | -0.20(-0.90%) |
Jun 16, 2005 | 22.36 | 22.42 | 21.94 | 22.34 | 3,356,814 | -0.03(-0.13%) |
Jun 15, 2005 | 22.22 | 22.41 | 21.96 | 22.37 | 2,340,797 | +0.18(+0.81%) |
Jun 14, 2005 | 22.14 | 22.40 | 21.97 | 22.19 | 3,631,921 | -0.08(-0.36%) |
Jun 13, 2005 | 21.75 | 22.40 | 21.68 | 22.27 | 3,203,057 | +0.27(+1.23%) |
Jun 10, 2005 | 22.03 | 22.12 | 21.88 | 22.00 | 2,370,510 | -0.16(-0.72%) |
Jun 09, 2005 | 21.80 | 22.32 | 21.73 | 22.16 | 3,844,946 | +0.27(+1.23%) |
Jun 08, 2005 | 22.23 | 22.24 | 21.86 | 21.89 | 2,160,608 | -0.26(-1.17%) |
Jun 07, 2005 | 21.89 | 22.60 | 21.79 | 22.15 | 3,856,646 | +0.31(+1.42%) |
Jun 06, 2005 | 21.69 | 22.08 | 21.47 | 21.84 | 3,282,019 | +0.04(+0.18%) |
Jun 03, 2005 | 22.37 | 22.41 | 21.78 | 21.80 | 2,341,040 | -0.49(-2.20%) |
Jun 02, 2005 | 21.98 | 22.40 | 21.80 | 22.29 | 3,233,423 | +0.35(+1.60%) |
Jun 01, 2005 | 21.35 | 22.33 | 21.34 | 21.94 | 3,881,260 | +0.38(+1.76%) |
May 31, 2005 | 21.55 | 21.84 | 21.36 | 21.56 | 3,385,928 | -0.14(-0.65%) |
May 27, 2005 | 21.65 | 21.86 | 21.58 | 21.70 | 3,653,886 | -0.03(-0.14%) |
May 26, 2005 | 22.07 | 22.20 | 21.64 | 21.73 | 5,501,645 | -0.14(-0.64%) |
May 25, 2005 | 21.73 | 22.05 | 21.73 | 21.87 | 2,775,588 | +0.06(+0.28%) |
May 24, 2005 | 21.95 | 22.05 | 21.61 | 21.81 | 3,386,900 | -0.15(-0.68%) |
May 23, 2005 | 21.80 | 22.11 | 21.76 | 21.96 | 2,518,833 | -0.11(-0.50%) |
May 20, 2005 | 22.31 | 22.48 | 21.95 | 22.07 | 3,015,204 | -0.03(-0.14%) |
May 19, 2005 | 21.88 | 22.35 | 21.83 | 22.10 | 4,871,812 | -0.02(-0.09%) |
May 18, 2005 | 21.75 | 22.33 | 21.60 | 22.12 | 7,709,400 | +0.56(+2.60%) |
May 17, 2005 | 21.34 | 21.73 | 21.07 | 21.56 | 10,741,194 | +1.02(+4.97%) |
May 16, 2005 | 19.85 | 20.57 | 19.78 | 20.54 | 5,538,010 | +0.55(+2.75%) |
May 13, 2005 | 19.80 | 20.22 | 19.65 | 19.99 | 4,648,163 | +0.27(+1.37%) |
May 12, 2005 | 19.90 | 20.18 | 19.58 | 19.72 | 2,800,834 | -0.28(-1.40%) |
May 11, 2005 | 19.99 | 20.03 | 19.42 | 20.00 | 7,074,071 | +0.04(+0.20%) |
May 10, 2005 | 20.38 | 20.39 | 19.75 | 19.96 | 4,686,083 | -0.59(-2.87%) |
May 09, 2005 | 19.79 | 20.55 | 19.79 | 20.55 | 6,474,836 | +0.73(+3.68%) |
May 06, 2005 | 20.14 | 20.41 | 19.59 | 19.82 | 4,187,386 | -0.28(-1.39%) |
May 05, 2005 | 20.28 | 20.35 | 19.95 | 20.10 | 3,362,402 | -0.13(-0.64%) |
May 04, 2005 | 19.95 | 20.38 | 19.56 | 20.23 | 6,352,726 | +0.35(+1.76%) |
May 03, 2005 | 19.17 | 20.05 | 19.17 | 19.88 | 8,386,845 | +0.72(+3.76%) |
May 02, 2005 | 19.05 | 19.32 | 18.87 | 19.16 | 3,168,180 | +0.09(+0.47%) |
Apr 29, 2005 | 19.14 | 19.27 | 18.64 | 19.07 | 4,549,135 | +0.00(+0.00%) |
Apr 28, 2005 | 19.37 | 19.39 | 18.98 | 19.07 | 3,791,361 | -0.50(-2.55%) |
Apr 27, 2005 | 19.43 | 19.75 | 19.25 | 19.57 | 3,411,740 | +0.07(+0.36%) |
Apr 26, 2005 | 19.51 | 19.71 | 19.20 | 19.50 | 4,687,618 | -0.34(-1.71%) |
Apr 25, 2005 | 19.40 | 20.01 | 19.40 | 19.84 | 5,375,243 | +0.35(+1.80%) |
Apr 22, 2005 | 19.90 | 19.90 | 19.40 | 19.49 | 5,422,202 | -0.46(-2.31%) |
Apr 21, 2005 | 18.98 | 19.97 | 18.76 | 19.95 | 6,472,766 | +1.31(+7.03%) |
Apr 20, 2005 | 19.21 | 19.28 | 18.64 | 18.64 | 7,303,060 | -0.61(-3.17%) |
Apr 19, 2005 | 19.56 | 19.68 | 19.25 | 19.25 | 4,254,451 | -0.32(-1.64%) |
Apr 18, 2005 | 19.74 | 19.75 | 19.27 | 19.57 | 4,825,462 | +0.07(+0.36%) |
Apr 15, 2005 | 20.20 | 20.29 | 19.33 | 19.50 | 6,840,932 | -0.94(-4.60%) |
Apr 14, 2005 | 20.85 | 20.88 | 20.44 | 20.44 | 2,984,040 | -0.10(-0.49%) |
Apr 13, 2005 | 20.81 | 20.86 | 20.52 | 20.54 | 2,561,175 | -0.25(-1.19%) |
Apr 12, 2005 | 20.61 | 20.88 | 20.40 | 20.79 | 2,918,027 | +0.06(+0.29%) |
Apr 11, 2005 | 20.50 | 20.83 | 20.46 | 20.73 | 1,891,109 | +0.16(+0.78%) |
Apr 08, 2005 | 21.10 | 21.10 | 20.50 | 20.57 | 3,404,367 | -0.51(-2.40%) |
Apr 07, 2005 | 21.06 | 21.17 | 20.92 | 21.07 | 3,068,813 | -0.03(-0.13%) |
Apr 06, 2005 | 21.18 | 21.27 | 20.93 | 21.10 | 2,565,254 | +0.00(+0.00%) |
Apr 05, 2005 | 21.25 | 21.27 | 20.77 | 21.10 | 5,387,785 | +0.03(+0.13%) |
Apr 04, 2005 | 20.48 | 21.10 | 20.28 | 21.07 | 5,243,226 | +0.77(+3.81%) |
Apr 01, 2005 | 20.97 | 21.05 | 20.16 | 20.30 | 5,874,410 | -0.65(-3.12%) |
Mar 31, 2005 | 20.83 | 20.99 | 20.73 | 20.95 | 1,877,891 | +0.18(+0.87%) |
Mar 30, 2005 | 20.70 | 20.96 | 20.54 | 20.77 | 2,610,637 | +0.09(+0.42%) |
Mar 29, 2005 | 20.50 | 20.80 | 20.46 | 20.69 | 3,160,116 | +0.06(+0.29%) |
Mar 28, 2005 | 20.59 | 20.83 | 20.52 | 20.63 | 2,912,340 | -0.03(-0.16%) |
Mar 24, 2005 | 20.68 | 20.85 | 20.41 | 20.66 | 3,317,208 | -0.09(-0.45%) |
Mar 23, 2005 | 20.19 | 20.82 | 19.93 | 20.75 | 6,464,537 | +0.57(+2.84%) |
Mar 22, 2005 | 20.27 | 20.47 | 20.15 | 20.18 | 5,183,848 | -0.09(-0.43%) |
Mar 21, 2005 | 20.31 | 20.56 | 20.17 | 20.27 | 4,024,632 | -0.07(-0.36%) |
Mar 18, 2005 | 19.94 | 20.38 | 19.89 | 20.34 | 6,947,953 | +0.46(+2.31%) |
Mar 17, 2005 | 20.48 | 20.53 | 19.65 | 19.88 | 8,756,565 | -0.67(-3.28%) |
Mar 16, 2005 | 21.23 | 21.31 | 20.41 | 20.55 | 6,009,668 | -0.87(-4.05%) |
Mar 15, 2005 | 21.56 | 21.71 | 21.31 | 21.42 | 2,702,333 | -0.20(-0.93%) |
Mar 14, 2005 | 21.38 | 21.80 | 21.35 | 21.62 | 2,958,647 | +0.19(+0.87%) |
Mar 11, 2005 | 21.70 | 22.02 | 21.31 | 21.43 | 2,912,796 | -0.33(-1.50%) |
Mar 10, 2005 | 21.78 | 21.94 | 21.66 | 21.76 | 2,179,717 | -0.02(-0.09%) |
Mar 09, 2005 | 21.65 | 22.01 | 21.64 | 21.78 | 2,783,733 | -0.01(-0.03%) |
Mar 08, 2005 | 21.25 | 21.95 | 21.25 | 21.79 | 3,840,274 | +0.35(+1.62%) |
Mar 07, 2005 | 21.33 | 21.47 | 21.27 | 21.44 | 1,983,929 | +0.23(+1.10%) |
Mar 04, 2005 | 21.03 | 21.40 | 20.99 | 21.21 | 2,459,008 | +0.27(+1.27%) |
Mar 03, 2005 | 21.12 | 21.19 | 20.82 | 20.94 | 2,415,328 | -0.13(-0.63%) |
Mar 02, 2005 | 21.01 | 21.23 | 20.94 | 21.07 | 2,054,170 | -0.03(-0.13%) |
Mar 01, 2005 | 21.20 | 21.28 | 21.02 | 21.10 | 2,862,329 | +0.09(+0.41%) |
Feb 28, 2005 | 21.39 | 21.49 | 21.01 | 21.01 | 3,317,045 | -0.39(-1.81%) |
Feb 25, 2005 | 21.47 | 21.55 | 21.15 | 21.40 | 2,928,717 | -0.13(-0.62%) |
Feb 24, 2005 | 21.42 | 21.61 | 20.83 | 21.53 | 3,906,541 | +0.33(+1.54%) |
Feb 23, 2005 | 20.88 | 21.35 | 20.88 | 21.21 | 2,831,641 | +0.41(+1.99%) |
Feb 22, 2005 | 20.87 | 21.17 | 20.78 | 20.79 | 2,243,135 | -0.20(-0.95%) |
Feb 18, 2005 | 21.09 | 21.20 | 20.86 | 20.99 | 2,136,707 | -0.15(-0.69%) |
Feb 17, 2005 | 21.40 | 21.61 | 21.11 | 21.14 | 2,622,008 | -0.37(-1.74%) |
Feb 16, 2005 | 21.36 | 21.66 | 21.33 | 21.51 | 1,921,844 | -0.01(-0.06%) |
Feb 15, 2005 | 21.45 | 21.59 | 21.37 | 21.53 | 2,478,055 | +0.02(+0.09%) |
Feb 14, 2005 | 21.54 | 21.68 | 21.27 | 21.51 | 2,529,106 | +0.05(+0.25%) |
Feb 11, 2005 | 20.87 | 21.59 | 20.75 | 21.45 | 2,277,110 | +0.56(+2.68%) |
Feb 10, 2005 | 20.89 | 20.94 | 20.59 | 20.89 | 3,821,837 | -0.04(-0.19%) |
Feb 09, 2005 | 21.33 | 21.43 | 20.88 | 20.93 | 2,000,614 | -0.49(-2.30%) |
Feb 08, 2005 | 21.27 | 21.53 | 21.20 | 21.43 | 2,306,189 | +0.11(+0.53%) |
Feb 07, 2005 | 21.49 | 21.54 | 21.27 | 21.31 | 2,370,079 | -0.23(-1.08%) |
Feb 04, 2005 | 21.29 | 21.57 | 21.00 | 21.55 | 3,161,699 | +0.26(+1.22%) |
Feb 03, 2005 | 21.45 | 21.61 | 21.15 | 21.29 | 3,140,734 | -0.22(-1.02%) |
Feb 02, 2005 | 21.80 | 21.87 | 21.42 | 21.51 | 2,525,231 | -0.31(-1.44%) |
Feb 01, 2005 | 21.81 | 22.01 | 21.68 | 21.82 | 1,829,038 | -0.01(-0.03%) |
Jan 31, 2005 | 21.69 | 21.86 | 21.54 | 21.83 | 1,556,968 | +0.40(+1.87%) |
Jan 28, 2005 | 21.49 | 21.57 | 21.05 | 21.43 | 2,391,580 | -0.17(-0.77%) |
Jan 27, 2005 | 21.54 | 21.68 | 21.33 | 21.59 | 1,938,054 | +0.00(+0.00%) |
Jan 26, 2005 | 21.61 | 21.79 | 21.35 | 21.59 | 2,337,904 | -0.06(-0.28%) |
Jan 25, 2005 | 21.24 | 21.78 | 21.17 | 21.65 | 3,494,683 | +0.49(+2.30%) |
Jan 24, 2005 | 21.14 | 21.39 | 21.01 | 21.17 | 2,583,379 | +0.01(+0.03%) |
Jan 21, 2005 | 21.43 | 21.57 | 21.10 | 21.16 | 2,676,821 | -0.29(-1.37%) |
Jan 20, 2005 | 21.82 | 21.87 | 21.41 | 21.45 | 2,037,681 | -0.34(-1.56%) |
Jan 19, 2005 | 22.22 | 22.26 | 21.76 | 21.79 | 2,356,442 | -0.37(-1.68%) |
Jan 18, 2005 | 21.74 | 22.25 | 21.74 | 22.17 | 2,306,197 | +0.24(+1.09%) |
Jan 14, 2005 | 21.51 | 22.08 | 21.51 | 21.93 | 2,858,402 | +0.35(+1.61%) |
Jan 13, 2005 | 21.72 | 21.80 | 21.50 | 21.58 | 2,481,664 | -0.23(-1.07%) |
Jan 12, 2005 | 21.76 | 21.83 | 21.43 | 21.81 | 3,001,272 | +0.11(+0.52%) |
Jan 11, 2005 | 21.33 | 21.90 | 21.33 | 21.70 | 3,023,691 | +0.17(+0.77%) |
Jan 10, 2005 | 21.57 | 21.83 | 21.39 | 21.53 | 2,599,120 | -0.07(-0.31%) |
Jan 07, 2005 | 21.47 | 21.95 | 21.42 | 21.60 | 2,666,871 | +0.16(+0.75%) |
Jan 06, 2005 | 21.47 | 21.58 | 21.36 | 21.44 | 2,507,229 | +0.01(+0.06%) |
Jan 05, 2005 | 21.53 | 21.74 | 21.42 | 21.43 | 2,149,320 | -0.03(-0.12%) |
Jan 04, 2005 | 22.05 | 22.16 | 21.45 | 21.45 | 2,792,759 | -0.45(-2.04%) |
Jan 03, 2005 | 22.37 | 22.59 | 21.80 | 21.90 | 3,192,734 | -0.57(-2.55%) |
Dec 31, 2004 | 22.27 | 22.55 | 22.23 | 22.47 | 1,555,100 | +0.17(+0.78%) |
Dec 30, 2004 | 22.27 | 22.41 | 22.16 | 22.30 | 1,498,400 | +0.07(+0.30%) |
Dec 29, 2004 | 22.13 | 22.25 | 22.05 | 22.23 | 1,636,500 | +0.00(+0.00%) |
Dec 28, 2004 | 21.96 | 22.24 | 21.77 | 22.23 | 1,466,100 | +0.35(+1.61%) |
Dec 27, 2004 | 22.30 | 22.31 | 21.80 | 21.88 | 2,079,800 | -0.38(-1.71%) |
Dec 23, 2004 | 22.30 | 22.37 | 22.13 | 22.26 | 1,548,500 | -0.09(-0.42%) |
Dec 22, 2004 | 21.83 | 22.35 | 21.77 | 22.35 | 2,956,200 | +0.28(+1.27%) |
Dec 21, 2004 | 21.94 | 22.15 | 21.79 | 22.07 | 3,085,000 | +0.25(+1.16%) |
Dec 20, 2004 | 22.13 | 22.32 | 21.79 | 21.82 | 2,697,700 | -0.16(-0.73%) |
Dec 17, 2004 | 22.17 | 22.39 | 21.97 | 21.98 | 3,747,400 | -0.03(-0.12%) |
Dec 16, 2004 | 22.24 | 22.29 | 22.01 | 22.01 | 3,421,100 | -0.19(-0.87%) |
Dec 15, 2004 | 22.03 | 22.57 | 22.01 | 22.20 | 3,617,800 | +0.08(+0.36%) |
Dec 14, 2004 | 21.85 | 22.23 | 21.75 | 22.12 | 2,132,200 | +0.19(+0.88%) |
Dec 13, 2004 | 21.95 | 21.99 | 21.65 | 21.93 | 2,717,700 | +0.00(+0.00%) |
Dec 10, 2004 | 21.64 | 22.19 | 21.60 | 21.93 | 2,150,800 | +0.08(+0.37%) |
Dec 09, 2004 | 21.47 | 21.99 | 21.41 | 21.85 | 2,353,600 | +0.20(+0.92%) |
Dec 08, 2004 | 21.19 | 21.72 | 21.19 | 21.65 | 2,516,100 | +0.46(+2.17%) |
Dec 07, 2004 | 21.21 | 21.61 | 21.17 | 21.19 | 2,665,900 | -0.15(-0.69%) |
Dec 06, 2004 | 21.77 | 21.85 | 21.33 | 21.33 | 2,874,000 | -0.54(-2.47%) |
Dec 03, 2004 | 21.78 | 22.03 | 21.75 | 21.87 | 2,715,200 | -0.01(-0.06%) |
Dec 02, 2004 | 21.79 | 21.92 | 21.40 | 21.89 | 2,936,200 | -0.09(-0.39%) |