Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.95 | 28.13 | 27.77 | 27.87 | 1,379,213 | +0.13(+0.49%) |
Nov 29, 2005 | 27.69 | 28.02 | 27.62 | 27.74 | 682,893 | +0.24(+0.86%) |
Nov 28, 2005 | 28.17 | 28.20 | 27.49 | 27.50 | 1,000,514 | -0.66(-2.36%) |
Nov 25, 2005 | 28.15 | 28.41 | 27.97 | 28.17 | 527,587 | +0.10(+0.36%) |
Nov 23, 2005 | 27.60 | 28.34 | 27.54 | 28.07 | 2,057,591 | +0.61(+2.21%) |
Nov 22, 2005 | 27.24 | 27.46 | 26.90 | 27.46 | 1,415,574 | +0.17(+0.62%) |
Nov 21, 2005 | 27.10 | 27.29 | 26.85 | 27.29 | 773,676 | +0.23(+0.84%) |
Nov 18, 2005 | 27.08 | 27.10 | 26.80 | 27.06 | 1,104,250 | +0.15(+0.56%) |
Nov 17, 2005 | 26.84 | 27.00 | 26.73 | 26.91 | 808,967 | +0.07(+0.25%) |
Nov 16, 2005 | 26.66 | 26.96 | 26.65 | 26.85 | 1,171,149 | +0.08(+0.28%) |
Nov 15, 2005 | 26.69 | 26.79 | 26.48 | 26.77 | 991,721 | +0.09(+0.35%) |
Nov 14, 2005 | 26.30 | 26.80 | 26.30 | 26.68 | 631,679 | +0.24(+0.89%) |
Nov 11, 2005 | 26.64 | 26.77 | 26.21 | 26.44 | 807,185 | -0.20(-0.76%) |
Nov 10, 2005 | 25.84 | 26.69 | 25.79 | 26.64 | 1,646,809 | +0.72(+2.79%) |
Nov 09, 2005 | 25.74 | 26.02 | 25.54 | 25.92 | 947,043 | +0.10(+0.39%) |
Nov 08, 2005 | 25.43 | 25.88 | 25.32 | 25.82 | 979,482 | +0.29(+1.15%) |
Nov 07, 2005 | 25.68 | 25.74 | 25.23 | 25.52 | 1,067,414 | -0.21(-0.82%) |
Nov 04, 2005 | 25.63 | 25.84 | 25.61 | 25.74 | 709,747 | +0.19(+0.76%) |
Nov 03, 2005 | 25.54 | 25.82 | 25.39 | 25.54 | 1,403,810 | +0.14(+0.56%) |
Nov 02, 2005 | 24.91 | 25.42 | 24.91 | 25.40 | 729,354 | +0.40(+1.62%) |
Nov 01, 2005 | 24.99 | 25.33 | 24.97 | 24.99 | 656,038 | -0.13(-0.50%) |
Oct 31, 2005 | 24.87 | 25.27 | 24.84 | 25.12 | 1,149,404 | +0.31(+1.26%) |
Oct 28, 2005 | 24.47 | 24.84 | 24.04 | 24.81 | 1,849,883 | +0.34(+1.38%) |
Oct 27, 2005 | 24.83 | 24.89 | 24.45 | 24.47 | 1,296,748 | -0.49(-1.96%) |
Oct 26, 2005 | 25.20 | 25.31 | 24.83 | 24.96 | 1,853,804 | -0.33(-1.30%) |
Oct 25, 2005 | 25.40 | 25.63 | 25.18 | 25.29 | 954,172 | -0.23(-0.89%) |
Oct 24, 2005 | 25.42 | 25.59 | 25.25 | 25.52 | 893,809 | +0.09(+0.36%) |
Oct 21, 2005 | 25.67 | 25.71 | 25.27 | 25.42 | 875,391 | -0.09(-0.36%) |
Oct 20, 2005 | 25.48 | 25.89 | 25.43 | 25.52 | 1,368,637 | +0.03(+0.10%) |
Oct 19, 2005 | 24.91 | 25.49 | 24.78 | 25.49 | 1,013,467 | +0.46(+1.85%) |
Oct 18, 2005 | 24.78 | 25.20 | 24.75 | 25.03 | 700,716 | +0.11(+0.44%) |
Oct 17, 2005 | 25.06 | 25.18 | 24.65 | 24.92 | 584,742 | -0.07(-0.27%) |
Oct 14, 2005 | 25.04 | 25.06 | 24.50 | 24.99 | 931,952 | +0.03(+0.14%) |
Oct 13, 2005 | 24.62 | 25.04 | 24.52 | 24.95 | 1,001,584 | +0.26(+1.06%) |
Oct 12, 2005 | 24.86 | 25.13 | 24.45 | 24.69 | 1,429,714 | -0.38(-1.51%) |
Oct 11, 2005 | 25.25 | 25.34 | 24.66 | 25.07 | 999,445 | -0.17(-0.67%) |
Oct 10, 2005 | 25.42 | 25.50 | 25.13 | 25.24 | 658,058 | -0.29(-1.12%) |
Oct 07, 2005 | 25.52 | 25.71 | 25.36 | 25.52 | 829,762 | +0.05(+0.20%) |
Oct 06, 2005 | 25.38 | 25.80 | 25.29 | 25.47 | 1,518,002 | +0.04(+0.17%) |
Oct 05, 2005 | 25.40 | 25.69 | 25.21 | 25.43 | 1,118,271 | -0.07(-0.26%) |
Oct 04, 2005 | 25.95 | 26.27 | 25.32 | 25.50 | 1,186,002 | -0.67(-2.57%) |
Oct 03, 2005 | 25.85 | 26.32 | 25.80 | 26.17 | 1,761,001 | +0.15(+0.58%) |
Sep 30, 2005 | 25.26 | 26.17 | 25.26 | 26.02 | 2,255,555 | +0.68(+2.69%) |
Sep 29, 2005 | 25.12 | 25.36 | 25.05 | 25.34 | 1,503,743 | +0.26(+1.04%) |
Sep 28, 2005 | 25.20 | 25.21 | 24.83 | 25.08 | 1,548,897 | +0.04(+0.17%) |
Sep 27, 2005 | 25.71 | 25.75 | 25.01 | 25.04 | 3,872,896 | -0.52(-2.04%) |
Sep 26, 2005 | 25.29 | 25.80 | 25.23 | 25.56 | 2,047,966 | +0.56(+2.26%) |
Sep 23, 2005 | 24.99 | 25.33 | 24.57 | 24.99 | 1,407,137 | +0.48(+1.96%) |
Sep 22, 2005 | 24.45 | 24.72 | 24.28 | 24.51 | 1,098,902 | +0.08(+0.31%) |
Sep 21, 2005 | 24.53 | 24.54 | 24.22 | 24.44 | 1,681,625 | -0.07(-0.27%) |
Sep 20, 2005 | 24.78 | 25.17 | 24.50 | 24.51 | 1,245,534 | +0.05(+0.21%) |
Sep 19, 2005 | 24.64 | 24.71 | 24.31 | 24.46 | 1,238,879 | -0.24(-0.95%) |
Sep 16, 2005 | 24.74 | 24.79 | 24.41 | 24.69 | 1,665,346 | +0.08(+0.31%) |
Sep 15, 2005 | 24.79 | 24.88 | 24.54 | 24.62 | 713,312 | -0.02(-0.07%) |
Sep 14, 2005 | 24.78 | 24.82 | 24.58 | 24.63 | 813,601 | -0.04(-0.17%) |
Sep 13, 2005 | 24.62 | 24.83 | 24.55 | 24.67 | 1,778,112 | +0.17(+0.69%) |
Sep 12, 2005 | 24.02 | 25.03 | 24.02 | 24.51 | 1,699,924 | -0.31(-1.25%) |
Sep 09, 2005 | 24.87 | 25.04 | 24.82 | 24.82 | 1,649,305 | -0.05(-0.20%) |
Sep 08, 2005 | 25.19 | 25.32 | 24.87 | 24.87 | 1,409,989 | -0.32(-1.27%) |
Sep 07, 2005 | 25.05 | 25.42 | 24.95 | 25.19 | 1,348,199 | +0.18(+0.71%) |
Sep 06, 2005 | 24.74 | 25.15 | 24.57 | 25.01 | 594,130 | +0.42(+1.71%) |
Sep 02, 2005 | 24.81 | 24.83 | 24.55 | 24.59 | 565,611 | -0.10(-0.41%) |
Sep 01, 2005 | 24.70 | 25.08 | 24.65 | 24.69 | 674,456 | -0.08(-0.34%) |
Aug 31, 2005 | 24.66 | 24.81 | 24.25 | 24.78 | 933,378 | +0.16(+0.65%) |
Aug 30, 2005 | 24.91 | 24.97 | 24.47 | 24.62 | 930,526 | -0.45(-1.78%) |
Aug 29, 2005 | 24.62 | 25.06 | 24.60 | 25.06 | 576,306 | +0.37(+1.50%) |
Aug 26, 2005 | 25.01 | 25.03 | 24.65 | 24.69 | 862,914 | -0.27(-1.08%) |
Aug 25, 2005 | 25.07 | 25.25 | 24.94 | 24.96 | 962,134 | -0.09(-0.37%) |
Aug 24, 2005 | 25.16 | 25.53 | 25.05 | 25.05 | 1,232,225 | -0.16(-0.63%) |
Aug 23, 2005 | 24.87 | 25.37 | 24.68 | 25.21 | 1,914,287 | +0.36(+1.46%) |
Aug 22, 2005 | 24.81 | 24.89 | 24.61 | 24.85 | 1,364,122 | +0.08(+0.31%) |
Aug 19, 2005 | 24.74 | 24.85 | 24.58 | 24.78 | 874,678 | +0.21(+0.86%) |
Aug 18, 2005 | 24.95 | 24.99 | 24.50 | 24.57 | 1,269,655 | -0.42(-1.68%) |
Aug 17, 2005 | 24.91 | 25.13 | 24.83 | 24.99 | 1,138,234 | +0.08(+0.30%) |
Aug 16, 2005 | 25.12 | 25.18 | 24.78 | 24.91 | 718,065 | -0.30(-1.20%) |
Aug 15, 2005 | 24.96 | 25.36 | 24.91 | 25.21 | 766,308 | +0.29(+1.18%) |
Aug 12, 2005 | 25.10 | 25.16 | 24.70 | 24.92 | 1,289,975 | -0.29(-1.14%) |
Aug 11, 2005 | 25.08 | 25.26 | 24.88 | 25.20 | 1,654,295 | +0.07(+0.27%) |
Aug 10, 2005 | 25.57 | 25.60 | 24.99 | 25.14 | 1,342,852 | -0.35(-1.39%) |
Aug 09, 2005 | 25.75 | 25.87 | 25.38 | 25.49 | 1,271,200 | -0.08(-0.30%) |
Aug 08, 2005 | 25.63 | 25.81 | 25.50 | 25.57 | 1,052,798 | -0.03(-0.13%) |
Aug 05, 2005 | 25.79 | 25.97 | 25.42 | 25.60 | 892,383 | -0.28(-1.07%) |
Aug 04, 2005 | 26.10 | 26.19 | 25.69 | 25.88 | 1,087,733 | -0.32(-1.22%) |
Aug 03, 2005 | 26.09 | 26.35 | 26.09 | 26.20 | 1,105,794 | +0.01(+0.03%) |
Aug 02, 2005 | 26.37 | 26.38 | 26.11 | 26.19 | 1,292,470 | -0.08(-0.32%) |
Aug 01, 2005 | 26.37 | 26.37 | 26.09 | 26.27 | 1,200,261 | +0.03(+0.10%) |
Jul 29, 2005 | 26.51 | 26.71 | 26.18 | 26.25 | 935,279 | -0.26(-0.98%) |
Jul 28, 2005 | 26.37 | 26.64 | 26.37 | 26.51 | 1,363,409 | +0.13(+0.48%) |
Jul 27, 2005 | 26.96 | 26.96 | 26.27 | 26.38 | 2,025,389 | -0.62(-2.31%) |
Jul 26, 2005 | 26.93 | 27.33 | 26.80 | 27.01 | 1,044,480 | +0.13(+0.50%) |
Jul 25, 2005 | 26.94 | 27.05 | 26.45 | 26.87 | 1,099,140 | +0.03(+0.09%) |
Jul 22, 2005 | 27.06 | 27.13 | 26.39 | 26.85 | 1,659,286 | -0.50(-1.82%) |
Jul 21, 2005 | 27.48 | 27.67 | 27.01 | 27.34 | 1,240,543 | -0.22(-0.79%) |
Jul 20, 2005 | 26.97 | 27.59 | 26.88 | 27.56 | 1,697,073 | +0.29(+1.08%) |
Jul 19, 2005 | 26.97 | 27.36 | 26.66 | 27.27 | 1,588,109 | +0.44(+1.63%) |
Jul 18, 2005 | 27.00 | 27.01 | 26.72 | 26.83 | 1,192,181 | -0.17(-0.62%) |
Jul 15, 2005 | 27.22 | 27.34 | 26.99 | 27.00 | 887,986 | -0.19(-0.71%) |
Jul 14, 2005 | 27.27 | 27.57 | 27.06 | 27.19 | 1,842,753 | -0.08(-0.28%) |
Jul 13, 2005 | 27.06 | 27.49 | 27.00 | 27.27 | 1,993,781 | +0.26(+0.97%) |
Jul 12, 2005 | 26.95 | 27.16 | 26.58 | 27.01 | 1,710,856 | +0.06(+0.22%) |
Jul 11, 2005 | 26.85 | 26.97 | 26.77 | 26.95 | 1,051,134 | +0.07(+0.25%) |
Jul 08, 2005 | 26.72 | 26.90 | 26.42 | 26.88 | 1,403,929 | +0.20(+0.76%) |
Jul 07, 2005 | 26.40 | 26.89 | 26.33 | 26.68 | 1,770,151 | -0.02(-0.06%) |
Jul 06, 2005 | 26.26 | 26.93 | 26.26 | 26.69 | 2,570,444 | +0.29(+1.08%) |
Jul 05, 2005 | 25.82 | 26.48 | 25.58 | 26.41 | 1,268,111 | +0.60(+2.32%) |
Jul 01, 2005 | 25.79 | 26.09 | 25.71 | 25.81 | 879,312 | -0.05(-0.20%) |
Jun 30, 2005 | 26.30 | 26.34 | 25.86 | 25.86 | 1,195,270 | -0.31(-1.19%) |
Jun 29, 2005 | 26.26 | 26.39 | 26.09 | 26.17 | 1,100,685 | -0.13(-0.51%) |
Jun 28, 2005 | 26.21 | 26.62 | 26.21 | 26.31 | 4,308,750 | +0.19(+0.71%) |
Jun 27, 2005 | 26.00 | 26.13 | 25.95 | 26.12 | 2,207,074 | -0.09(-0.35%) |
Jun 24, 2005 | 26.09 | 26.21 | 25.97 | 26.21 | 2,993,227 | -0.13(-0.48%) |
Jun 23, 2005 | 26.13 | 26.47 | 26.13 | 26.34 | 3,582,485 | -0.10(-0.38%) |
Jun 22, 2005 | 25.12 | 26.53 | 25.12 | 26.44 | 9,873,015 | +2.51(+10.48%) |
Jun 21, 2005 | 23.95 | 24.38 | 23.82 | 23.93 | 2,478,591 | -0.19(-0.77%) |
Jun 20, 2005 | 24.20 | 24.31 | 24.08 | 24.12 | 1,605,220 | -0.25(-1.04%) |
Jun 17, 2005 | 24.24 | 24.40 | 24.06 | 24.37 | 1,810,551 | +0.26(+1.08%) |
Jun 16, 2005 | 24.33 | 24.51 | 24.04 | 24.11 | 1,489,484 | -0.23(-0.93%) |
Jun 15, 2005 | 24.42 | 24.49 | 23.94 | 24.34 | 2,995,603 | -0.29(-1.20%) |
Jun 14, 2005 | 24.67 | 24.83 | 24.57 | 24.63 | 617,182 | -0.03(-0.10%) |
Jun 13, 2005 | 24.36 | 24.70 | 24.32 | 24.66 | 1,058,739 | +0.21(+0.86%) |
Jun 10, 2005 | 24.50 | 24.70 | 24.34 | 24.45 | 784,608 | -0.23(-0.92%) |
Jun 09, 2005 | 24.70 | 24.77 | 24.49 | 24.67 | 1,290,450 | -0.08(-0.34%) |
Jun 08, 2005 | 24.67 | 24.85 | 24.50 | 24.76 | 741,949 | +0.19(+0.75%) |
Jun 07, 2005 | 24.78 | 24.98 | 24.51 | 24.57 | 877,767 | -0.10(-0.41%) |
Jun 06, 2005 | 24.70 | 24.83 | 24.51 | 24.67 | 965,223 | +0.02(+0.07%) |
Jun 03, 2005 | 25.08 | 25.21 | 24.62 | 24.66 | 1,215,946 | -0.57(-2.27%) |
Jun 02, 2005 | 24.78 | 25.23 | 24.62 | 25.23 | 1,618,291 | +0.44(+1.77%) |
Jun 01, 2005 | 24.57 | 24.94 | 24.46 | 24.79 | 1,307,204 | +0.19(+0.79%) |
May 31, 2005 | 24.68 | 24.78 | 24.44 | 24.60 | 1,009,902 | -0.12(-0.48%) |
May 27, 2005 | 24.62 | 24.72 | 24.42 | 24.72 | 846,754 | +0.08(+0.31%) |
May 26, 2005 | 24.52 | 24.64 | 24.35 | 24.64 | 1,487,226 | +0.33(+1.35%) |
May 25, 2005 | 24.28 | 24.39 | 24.02 | 24.31 | 941,577 | -0.15(-0.62%) |
May 24, 2005 | 24.28 | 24.49 | 24.05 | 24.46 | 1,830,752 | -0.31(-1.26%) |
May 23, 2005 | 24.91 | 25.02 | 24.74 | 24.78 | 1,150,354 | +0.00(+0.00%) |
May 20, 2005 | 24.83 | 24.83 | 24.46 | 24.78 | 908,068 | -0.10(-0.41%) |
May 19, 2005 | 24.57 | 24.89 | 24.57 | 24.88 | 1,218,560 | +0.09(+0.37%) |
May 18, 2005 | 24.41 | 24.82 | 24.28 | 24.78 | 1,348,794 | +0.47(+1.94%) |
May 17, 2005 | 24.20 | 24.41 | 24.06 | 24.31 | 1,756,010 | -0.16(-0.65%) |
May 16, 2005 | 24.01 | 24.47 | 23.96 | 24.47 | 1,169,247 | +0.40(+1.68%) |
May 13, 2005 | 24.03 | 24.15 | 23.82 | 24.07 | 2,750,109 | +0.17(+0.70%) |
May 12, 2005 | 23.73 | 24.12 | 23.72 | 23.90 | 1,023,329 | +0.12(+0.50%) |
May 11, 2005 | 23.65 | 23.88 | 23.29 | 23.78 | 1,457,638 | +0.22(+0.93%) |
May 10, 2005 | 23.77 | 23.93 | 23.50 | 23.56 | 1,859,151 | -0.38(-1.58%) |
May 09, 2005 | 23.48 | 24.05 | 23.40 | 23.94 | 1,610,092 | +0.59(+2.52%) |
May 06, 2005 | 23.08 | 23.41 | 22.87 | 23.35 | 1,202,162 | +0.41(+1.80%) |
May 05, 2005 | 23.17 | 23.36 | 22.83 | 22.94 | 958,688 | -0.31(-1.34%) |
May 04, 2005 | 23.10 | 23.40 | 23.01 | 23.25 | 953,103 | +0.28(+1.21%) |
May 03, 2005 | 23.05 | 23.24 | 22.86 | 22.97 | 1,001,940 | -0.13(-0.58%) |
May 02, 2005 | 23.23 | 23.35 | 22.81 | 23.11 | 1,105,794 | -0.12(-0.51%) |
Apr 29, 2005 | 22.47 | 23.31 | 22.32 | 23.23 | 3,110,270 | +0.82(+3.68%) |
Apr 28, 2005 | 22.81 | 22.94 | 22.39 | 22.40 | 1,541,054 | -0.46(-2.02%) |
Apr 27, 2005 | 22.85 | 22.90 | 22.22 | 22.87 | 1,856,418 | -0.03(-0.11%) |
Apr 26, 2005 | 22.93 | 23.35 | 22.86 | 22.89 | 1,413,078 | -0.09(-0.40%) |
Apr 25, 2005 | 23.06 | 23.38 | 22.92 | 22.98 | 1,432,922 | +0.09(+0.40%) |
Apr 22, 2005 | 23.08 | 23.27 | 22.71 | 22.89 | 2,148,730 | -0.24(-1.06%) |
Apr 21, 2005 | 23.00 | 23.25 | 22.72 | 23.13 | 2,345,150 | +0.51(+2.27%) |
Apr 20, 2005 | 22.95 | 23.35 | 22.59 | 22.62 | 1,670,812 | -0.24(-1.03%) |
Apr 19, 2005 | 22.82 | 22.87 | 22.53 | 22.86 | 1,542,005 | +0.24(+1.08%) |
Apr 18, 2005 | 22.23 | 22.88 | 22.23 | 22.61 | 1,898,601 | +0.39(+1.74%) |
Apr 15, 2005 | 22.87 | 22.87 | 21.97 | 22.23 | 3,088,525 | -0.88(-3.82%) |
Apr 14, 2005 | 23.49 | 23.56 | 23.04 | 23.11 | 2,353,824 | -0.39(-1.65%) |
Apr 13, 2005 | 24.17 | 24.19 | 23.40 | 23.50 | 1,882,203 | -0.67(-2.79%) |
Apr 12, 2005 | 24.07 | 24.25 | 23.73 | 24.17 | 1,577,177 | -0.07(-0.28%) |
Apr 11, 2005 | 24.40 | 24.41 | 24.06 | 24.24 | 2,427,496 | -0.14(-0.59%) |
Apr 08, 2005 | 24.19 | 24.72 | 24.14 | 24.38 | 2,770,428 | +0.25(+1.05%) |
Apr 07, 2005 | 23.97 | 24.20 | 23.94 | 24.13 | 1,561,136 | +0.13(+0.53%) |
Apr 06, 2005 | 23.90 | 24.12 | 23.90 | 24.00 | 1,702,301 | +0.10(+0.42%) |
Apr 05, 2005 | 23.69 | 24.14 | 23.66 | 23.90 | 1,779,538 | +0.19(+0.78%) |
Apr 04, 2005 | 23.70 | 23.81 | 23.48 | 23.72 | 1,826,236 | +0.02(+0.07%) |
Apr 01, 2005 | 24.00 | 24.25 | 23.66 | 23.70 | 2,381,986 | -0.30(-1.26%) |
Mar 31, 2005 | 23.93 | 24.20 | 23.69 | 24.00 | 2,737,513 | +0.19(+0.78%) |
Mar 30, 2005 | 23.27 | 23.87 | 23.23 | 23.82 | 3,093,991 | +0.53(+2.28%) |
Mar 29, 2005 | 23.50 | 23.73 | 23.24 | 23.29 | 2,868,103 | -0.19(-0.82%) |
Mar 28, 2005 | 23.51 | 23.66 | 23.31 | 23.48 | 2,532,419 | -0.03(-0.14%) |
Mar 24, 2005 | 23.27 | 23.73 | 23.17 | 23.51 | 2,039,886 | +0.35(+1.53%) |
Mar 23, 2005 | 23.30 | 23.61 | 23.16 | 23.16 | 1,818,037 | -0.21(-0.90%) |
Mar 22, 2005 | 23.65 | 23.69 | 23.34 | 23.37 | 2,592,902 | -0.30(-1.28%) |
Mar 21, 2005 | 23.29 | 23.77 | 23.20 | 23.67 | 4,680,200 | +0.46(+1.99%) |
Mar 18, 2005 | 22.47 | 23.93 | 22.23 | 23.21 | 10,022,617 | +1.31(+6.00%) |
Mar 17, 2005 | 22.12 | 22.39 | 21.87 | 21.90 | 2,820,691 | -0.19(-0.84%) |
Mar 16, 2005 | 21.97 | 22.24 | 21.91 | 22.08 | 3,606,250 | -0.10(-0.46%) |
Mar 15, 2005 | 22.53 | 22.60 | 22.01 | 22.18 | 2,230,601 | -0.12(-0.53%) |
Mar 14, 2005 | 21.90 | 22.30 | 21.90 | 22.30 | 1,129,441 | +0.35(+1.61%) |
Mar 11, 2005 | 22.40 | 22.45 | 21.77 | 21.95 | 1,815,304 | -0.45(-2.03%) |
Mar 10, 2005 | 22.24 | 22.50 | 22.17 | 22.40 | 1,781,083 | +0.12(+0.53%) |
Mar 09, 2005 | 22.18 | 22.47 | 22.13 | 22.28 | 3,056,561 | +0.10(+0.46%) |
Mar 08, 2005 | 22.42 | 22.52 | 21.98 | 22.18 | 1,741,157 | -0.23(-1.01%) |
Mar 07, 2005 | 22.11 | 22.64 | 22.04 | 22.41 | 1,900,027 | +0.48(+2.19%) |
Mar 04, 2005 | 22.18 | 22.27 | 21.92 | 21.93 | 1,963,956 | +0.01(+0.04%) |
Mar 03, 2005 | 22.22 | 22.43 | 21.77 | 21.92 | 1,339,644 | -0.21(-0.95%) |
Mar 02, 2005 | 22.25 | 22.34 | 21.97 | 22.13 | 1,566,245 | -0.18(-0.79%) |
Mar 01, 2005 | 21.84 | 22.40 | 21.80 | 22.31 | 2,516,378 | +0.67(+3.11%) |
Feb 28, 2005 | 21.49 | 21.76 | 21.46 | 21.64 | 1,990,335 | +0.03(+0.12%) |
Feb 25, 2005 | 21.29 | 21.66 | 20.97 | 21.61 | 1,648,592 | +0.31(+1.46%) |
Feb 24, 2005 | 20.81 | 21.30 | 20.50 | 21.30 | 1,494,831 | +0.55(+2.64%) |
Feb 23, 2005 | 21.21 | 21.25 | 20.61 | 20.75 | 1,755,297 | +0.13(+0.65%) |
Feb 22, 2005 | 20.62 | 20.95 | 20.55 | 20.62 | 2,056,521 | -0.20(-0.97%) |
Feb 18, 2005 | 20.53 | 20.87 | 20.41 | 20.82 | 1,614,488 | +0.28(+1.35%) |
Feb 17, 2005 | 21.00 | 21.00 | 20.37 | 20.54 | 2,028,954 | -0.34(-1.61%) |
Feb 16, 2005 | 21.00 | 21.01 | 20.69 | 20.88 | 1,162,474 | -0.25(-1.19%) |
Feb 15, 2005 | 21.02 | 21.20 | 20.93 | 21.13 | 1,216,184 | +0.09(+0.44%) |
Feb 14, 2005 | 21.00 | 21.21 | 20.64 | 21.04 | 1,373,153 | +0.07(+0.32%) |
Feb 11, 2005 | 20.66 | 21.15 | 20.46 | 20.97 | 2,118,192 | +0.38(+1.84%) |
Feb 10, 2005 | 20.63 | 20.78 | 20.25 | 20.59 | 1,554,244 | +0.12(+0.58%) |
Feb 09, 2005 | 20.70 | 21.04 | 20.42 | 20.48 | 2,290,846 | -0.32(-1.54%) |
Feb 08, 2005 | 20.11 | 20.85 | 20.11 | 20.80 | 2,581,138 | +0.82(+4.09%) |
Feb 07, 2005 | 19.85 | 20.21 | 19.85 | 19.98 | 932,784 | +0.03(+0.13%) |
Feb 04, 2005 | 19.15 | 19.97 | 19.15 | 19.95 | 1,429,239 | +0.69(+3.58%) |
Feb 03, 2005 | 19.60 | 19.61 | 19.11 | 19.26 | 926,961 | -0.34(-1.76%) |
Feb 02, 2005 | 19.78 | 19.78 | 19.47 | 19.61 | 1,203,113 | -0.15(-0.77%) |
Feb 01, 2005 | 19.78 | 20.07 | 19.68 | 19.76 | 1,359,844 | -0.08(-0.38%) |
Jan 31, 2005 | 20.11 | 20.31 | 19.73 | 19.84 | 2,471,937 | +0.34(+1.73%) |
Jan 28, 2005 | 19.62 | 19.62 | 19.11 | 19.50 | 2,220,382 | -0.12(-0.60%) |
Jan 27, 2005 | 19.19 | 19.70 | 18.99 | 19.62 | 2,843,862 | +0.44(+2.28%) |
Jan 26, 2005 | 18.58 | 19.29 | 18.58 | 19.18 | 2,146,354 | +0.82(+4.49%) |
Jan 25, 2005 | 18.66 | 18.87 | 18.35 | 18.35 | 1,436,725 | -0.25(-1.36%) |
Jan 24, 2005 | 18.73 | 18.91 | 18.61 | 18.61 | 1,927,120 | -0.16(-0.85%) |
Jan 21, 2005 | 18.72 | 19.25 | 18.64 | 18.77 | 1,968,709 | +0.04(+0.22%) |
Jan 20, 2005 | 18.77 | 18.94 | 18.67 | 18.72 | 1,764,090 | -0.21(-1.11%) |
Jan 19, 2005 | 19.68 | 19.72 | 18.85 | 18.94 | 2,154,553 | -0.87(-4.38%) |
Jan 18, 2005 | 19.47 | 19.84 | 19.23 | 19.80 | 1,614,964 | +0.29(+1.51%) |
Jan 14, 2005 | 19.65 | 19.84 | 19.38 | 19.51 | 1,528,577 | +0.03(+0.13%) |
Jan 13, 2005 | 19.27 | 19.95 | 19.27 | 19.48 | 2,515,190 | +0.17(+0.87%) |
Jan 12, 2005 | 19.27 | 19.40 | 18.92 | 19.31 | 1,399,176 | +0.11(+0.57%) |
Jan 11, 2005 | 19.40 | 19.44 | 19.19 | 19.20 | 1,272,388 | -0.37(-1.89%) |
Jan 10, 2005 | 19.20 | 19.67 | 18.99 | 19.57 | 2,132,332 | +0.22(+1.13%) |
Jan 07, 2005 | 19.57 | 19.61 | 19.19 | 19.36 | 1,647,284 | -0.22(-1.12%) |
Jan 06, 2005 | 19.95 | 19.95 | 19.48 | 19.57 | 1,561,611 | -0.26(-1.32%) |
Jan 05, 2005 | 20.14 | 20.20 | 19.82 | 19.84 | 1,249,930 | -0.42(-2.08%) |
Jan 04, 2005 | 20.94 | 20.95 | 20.01 | 20.26 | 2,178,793 | -0.50(-2.43%) |
Jan 03, 2005 | 21.53 | 21.54 | 20.69 | 20.76 | 1,722,145 | -0.77(-3.56%) |
Dec 31, 2004 | 21.49 | 21.74 | 21.42 | 21.53 | 673,268 | +0.17(+0.79%) |
Dec 30, 2004 | 21.29 | 21.59 | 21.28 | 21.36 | 673,862 | +0.03(+0.12%) |
Dec 29, 2004 | 21.13 | 21.41 | 21.12 | 21.33 | 625,262 | +0.06(+0.28%) |
Dec 28, 2004 | 21.11 | 21.40 | 21.01 | 21.27 | 1,279,043 | +0.17(+0.80%) |
Dec 27, 2004 | 21.22 | 21.25 | 20.88 | 21.11 | 1,172,693 | -0.15(-0.71%) |
Dec 23, 2004 | 21.25 | 21.45 | 21.14 | 21.26 | 1,146,671 | +0.11(+0.52%) |
Dec 22, 2004 | 21.33 | 21.38 | 21.04 | 21.15 | 2,136,254 | -0.19(-0.87%) |
Dec 21, 2004 | 21.63 | 21.63 | 21.26 | 21.33 | 2,974,690 | -0.35(-1.63%) |
Dec 20, 2004 | 21.80 | 22.31 | 21.60 | 21.69 | 1,996,633 | +0.05(+0.23%) |
Dec 17, 2004 | 21.56 | 21.96 | 21.46 | 21.64 | 1,982,730 | -0.36(-1.65%) |
Dec 16, 2004 | 22.36 | 22.39 | 21.83 | 22.00 | 1,081,197 | -0.34(-1.54%) |
Dec 15, 2004 | 22.30 | 22.48 | 22.09 | 22.34 | 1,065,037 | -0.14(-0.64%) |
Dec 14, 2004 | 22.12 | 22.57 | 22.12 | 22.49 | 1,183,744 | +0.28(+1.25%) |
Dec 13, 2004 | 22.36 | 22.42 | 21.97 | 22.21 | 1,184,220 | -0.15(-0.68%) |
Dec 10, 2004 | 22.79 | 22.79 | 22.17 | 22.36 | 1,897,889 | +0.07(+0.30%) |
Dec 09, 2004 | 21.88 | 22.30 | 21.34 | 22.29 | 2,284,905 | +0.29(+1.30%) |
Dec 08, 2004 | 22.05 | 22.24 | 21.87 | 22.01 | 1,776,567 | +0.00(+0.00%) |
Dec 07, 2004 | 21.92 | 22.28 | 21.87 | 22.01 | 2,567,354 | +0.04(+0.19%) |
Dec 06, 2004 | 21.75 | 22.07 | 21.69 | 21.96 | 1,395,255 | +0.21(+0.97%) |
Dec 03, 2004 | 21.92 | 22.10 | 21.54 | 21.75 | 1,859,270 | +0.13(+0.58%) |
Dec 02, 2004 | 21.72 | 21.85 | 21.35 | 21.63 | 2,369,984 | -0.13(-0.62%) |