Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.91 | 23.00 | 22.50 | 22.53 | 1,701,455 | -0.24(-1.05%) |
Jul 28, 2005 | 22.70 | 22.85 | 22.24 | 22.77 | 2,393,603 | +0.07(+0.31%) |
Jul 27, 2005 | 22.77 | 22.91 | 22.51 | 22.70 | 1,899,649 | -0.06(-0.26%) |
Jul 26, 2005 | 23.03 | 23.19 | 22.76 | 22.76 | 1,634,099 | -0.19(-0.83%) |
Jul 25, 2005 | 22.93 | 23.25 | 22.69 | 22.95 | 1,482,874 | -0.07(-0.30%) |
Jul 22, 2005 | 23.34 | 23.46 | 22.83 | 23.02 | 1,354,592 | -0.21(-0.90%) |
Jul 21, 2005 | 23.47 | 23.54 | 23.05 | 23.23 | 2,060,534 | -0.16(-0.68%) |
Jul 20, 2005 | 22.80 | 23.54 | 22.75 | 23.39 | 3,556,488 | +0.35(+1.52%) |
Jul 19, 2005 | 22.78 | 23.95 | 22.76 | 23.04 | 12,807,960 | +1.42(+6.57%) |
Jul 18, 2005 | 21.38 | 21.63 | 21.26 | 21.62 | 2,361,031 | +0.22(+1.03%) |
Jul 15, 2005 | 21.67 | 21.67 | 21.16 | 21.40 | 1,566,540 | +0.07(+0.33%) |
Jul 14, 2005 | 21.50 | 21.59 | 21.19 | 21.33 | 1,123,922 | -0.06(-0.28%) |
Jul 13, 2005 | 21.45 | 21.45 | 20.85 | 21.39 | 2,007,291 | +0.04(+0.19%) |
Jul 12, 2005 | 21.50 | 21.60 | 21.03 | 21.35 | 1,936,338 | -0.29(-1.34%) |
Jul 11, 2005 | 21.00 | 21.68 | 20.96 | 21.64 | 2,168,510 | +0.76(+3.64%) |
Jul 08, 2005 | 20.68 | 21.22 | 20.57 | 20.88 | 4,000,220 | -0.12(-0.57%) |
Jul 07, 2005 | 20.84 | 21.10 | 20.75 | 21.00 | 1,811,785 | -0.02(-0.10%) |
Jul 06, 2005 | 20.58 | 21.24 | 20.55 | 21.02 | 4,018,265 | +0.71(+3.50%) |
Jul 05, 2005 | 20.24 | 20.65 | 20.00 | 20.31 | 2,420,800 | +0.06(+0.30%) |
Jul 01, 2005 | 19.97 | 20.78 | 19.96 | 20.25 | 3,075,800 | +0.42(+2.12%) |
Jun 30, 2005 | 19.72 | 20.22 | 19.57 | 19.83 | 3,441,844 | +0.16(+0.81%) |
Jun 29, 2005 | 20.00 | 20.02 | 19.62 | 19.67 | 2,399,307 | -0.26(-1.30%) |
Jun 28, 2005 | 19.84 | 20.00 | 19.80 | 19.93 | 2,599,639 | +0.04(+0.20%) |
Jun 27, 2005 | 20.06 | 20.14 | 19.82 | 19.89 | 1,951,291 | -0.18(-0.90%) |
Jun 24, 2005 | 20.50 | 20.64 | 19.97 | 20.07 | 2,948,790 | -0.51(-2.48%) |
Jun 23, 2005 | 20.90 | 21.17 | 20.47 | 20.58 | 2,913,518 | -0.32(-1.53%) |
Jun 22, 2005 | 21.15 | 21.35 | 20.77 | 20.90 | 2,210,760 | -0.24(-1.14%) |
Jun 21, 2005 | 21.10 | 21.22 | 21.02 | 21.14 | 1,294,757 | -0.05(-0.24%) |
Jun 20, 2005 | 21.26 | 21.45 | 21.11 | 21.19 | 2,366,835 | -0.32(-1.49%) |
Jun 17, 2005 | 21.90 | 22.10 | 21.51 | 21.51 | 3,797,716 | -0.23(-1.06%) |
Jun 16, 2005 | 21.46 | 21.82 | 21.39 | 21.74 | 1,707,972 | +0.34(+1.59%) |
Jun 15, 2005 | 21.30 | 21.45 | 21.03 | 21.40 | 1,529,963 | +0.21(+0.99%) |
Jun 14, 2005 | 21.62 | 21.62 | 21.12 | 21.19 | 1,326,700 | -0.30(-1.40%) |
Jun 13, 2005 | 21.20 | 21.81 | 21.10 | 21.49 | 1,895,411 | +0.25(+1.18%) |
Jun 10, 2005 | 21.95 | 21.95 | 21.07 | 21.24 | 4,153,354 | -0.76(-3.45%) |
Jun 09, 2005 | 22.06 | 22.08 | 21.66 | 22.00 | 1,867,987 | -0.06(-0.27%) |
Jun 08, 2005 | 22.20 | 22.35 | 21.90 | 22.06 | 1,305,747 | -0.13(-0.59%) |
Jun 07, 2005 | 22.47 | 22.52 | 22.04 | 22.19 | 2,425,217 | -0.12(-0.54%) |
Jun 06, 2005 | 22.36 | 22.44 | 21.96 | 22.31 | 1,595,618 | -0.11(-0.49%) |
Jun 03, 2005 | 22.69 | 22.74 | 22.32 | 22.42 | 1,367,754 | -0.35(-1.54%) |
Jun 02, 2005 | 22.61 | 22.77 | 22.42 | 22.77 | 1,396,239 | +0.00(+0.00%) |
Jun 01, 2005 | 22.77 | 22.95 | 22.43 | 22.77 | 1,764,114 | +0.05(+0.22%) |
May 31, 2005 | 22.97 | 22.97 | 22.44 | 22.72 | 2,217,951 | -0.05(-0.22%) |
May 27, 2005 | 22.87 | 22.87 | 22.58 | 22.77 | 1,284,628 | -0.02(-0.09%) |
May 26, 2005 | 22.99 | 23.05 | 22.68 | 22.79 | 2,174,733 | -0.10(-0.44%) |
May 25, 2005 | 22.87 | 22.96 | 22.73 | 22.89 | 1,350,261 | -0.06(-0.26%) |
May 24, 2005 | 22.83 | 23.00 | 22.50 | 22.95 | 1,947,300 | +0.11(+0.48%) |
May 23, 2005 | 22.98 | 23.09 | 22.74 | 22.84 | 3,004,696 | -0.02(-0.09%) |
May 20, 2005 | 22.73 | 22.92 | 22.57 | 22.86 | 1,335,665 | +0.10(+0.44%) |
May 19, 2005 | 23.00 | 23.00 | 22.60 | 22.76 | 1,963,040 | -0.19(-0.83%) |
May 18, 2005 | 22.67 | 23.01 | 22.56 | 22.95 | 2,097,400 | +0.33(+1.46%) |
May 17, 2005 | 22.27 | 22.62 | 22.12 | 22.62 | 894,771 | +0.14(+0.62%) |
May 16, 2005 | 22.41 | 22.48 | 22.15 | 22.48 | 758,490 | +0.03(+0.13%) |
May 13, 2005 | 22.00 | 22.58 | 21.97 | 22.45 | 1,707,794 | +0.41(+1.86%) |
May 12, 2005 | 22.39 | 22.48 | 21.93 | 22.04 | 2,593,361 | -0.37(-1.65%) |
May 11, 2005 | 22.15 | 22.49 | 21.98 | 22.41 | 1,467,906 | +0.24(+1.08%) |
May 10, 2005 | 22.17 | 22.29 | 22.04 | 22.17 | 1,327,016 | -0.06(-0.27%) |
May 09, 2005 | 21.95 | 22.28 | 21.91 | 22.23 | 1,573,407 | +0.23(+1.05%) |
May 06, 2005 | 22.07 | 22.17 | 21.64 | 22.00 | 2,051,052 | -0.02(-0.09%) |
May 05, 2005 | 21.95 | 22.20 | 21.83 | 22.02 | 2,206,857 | -0.01(-0.05%) |
May 04, 2005 | 21.52 | 22.13 | 21.51 | 22.03 | 2,179,692 | +0.51(+2.37%) |
May 03, 2005 | 21.19 | 21.82 | 21.11 | 21.52 | 2,457,272 | +0.32(+1.51%) |
May 02, 2005 | 21.10 | 21.30 | 21.00 | 21.20 | 1,777,453 | +0.25(+1.19%) |
Apr 29, 2005 | 20.62 | 21.17 | 20.19 | 20.95 | 2,473,955 | +0.44(+2.15%) |
Apr 28, 2005 | 20.86 | 20.92 | 20.44 | 20.51 | 1,933,649 | -0.51(-2.43%) |
Apr 27, 2005 | 20.93 | 21.08 | 20.78 | 21.02 | 1,409,642 | +0.07(+0.33%) |
Apr 26, 2005 | 20.65 | 21.30 | 20.61 | 20.95 | 2,607,149 | -0.08(-0.38%) |
Apr 25, 2005 | 21.13 | 21.15 | 20.83 | 21.03 | 1,648,177 | +0.13(+0.62%) |
Apr 22, 2005 | 21.10 | 21.25 | 20.82 | 20.90 | 2,176,075 | -0.35(-1.65%) |
Apr 21, 2005 | 20.91 | 21.48 | 20.86 | 21.25 | 3,101,436 | +0.54(+2.61%) |
Apr 20, 2005 | 21.31 | 21.34 | 20.46 | 20.71 | 3,344,158 | -0.54(-2.54%) |
Apr 19, 2005 | 21.41 | 21.49 | 20.62 | 21.25 | 5,355,702 | -0.12(-0.56%) |
Apr 18, 2005 | 20.87 | 21.72 | 20.11 | 21.37 | 6,803,960 | -0.43(-1.97%) |
Apr 15, 2005 | 22.35 | 22.60 | 21.58 | 21.80 | 3,622,901 | -0.90(-3.96%) |
Apr 14, 2005 | 23.28 | 23.38 | 22.37 | 22.70 | 3,099,367 | -0.60(-2.58%) |
Apr 13, 2005 | 22.95 | 23.47 | 22.83 | 23.30 | 3,202,409 | +0.28(+1.22%) |
Apr 12, 2005 | 22.45 | 23.29 | 22.32 | 23.02 | 4,781,551 | +0.99(+4.49%) |
Apr 11, 2005 | 22.16 | 22.20 | 21.90 | 22.03 | 1,427,452 | -0.06(-0.27%) |
Apr 08, 2005 | 22.37 | 22.58 | 22.05 | 22.09 | 1,463,252 | -0.30(-1.34%) |
Apr 07, 2005 | 21.95 | 22.48 | 21.90 | 22.39 | 2,567,544 | +0.49(+2.24%) |
Apr 06, 2005 | 21.94 | 22.28 | 21.84 | 21.90 | 1,458,635 | +0.10(+0.46%) |
Apr 05, 2005 | 21.83 | 22.04 | 21.68 | 21.80 | 1,411,724 | -0.18(-0.82%) |
Apr 04, 2005 | 21.82 | 22.10 | 21.47 | 21.98 | 1,928,668 | +0.14(+0.64%) |
Apr 01, 2005 | 21.85 | 22.25 | 21.70 | 21.84 | 2,106,615 | +0.10(+0.46%) |
Mar 31, 2005 | 21.88 | 22.02 | 21.68 | 21.74 | 2,721,187 | -0.10(-0.46%) |
Mar 30, 2005 | 21.49 | 21.99 | 21.47 | 21.84 | 2,480,053 | +0.36(+1.68%) |
Mar 29, 2005 | 21.03 | 21.79 | 21.03 | 21.48 | 3,564,778 | +0.40(+1.90%) |
Mar 28, 2005 | 21.09 | 21.50 | 21.04 | 21.08 | 2,490,915 | +0.29(+1.39%) |
Mar 24, 2005 | 20.87 | 21.08 | 20.70 | 20.79 | 2,376,606 | +0.09(+0.43%) |
Mar 23, 2005 | 20.66 | 20.77 | 20.12 | 20.70 | 6,006,177 | -0.10(-0.48%) |
Mar 22, 2005 | 21.39 | 21.43 | 20.71 | 20.80 | 1,955,078 | -0.49(-2.30%) |
Mar 21, 2005 | 21.14 | 21.35 | 20.99 | 21.29 | 1,520,219 | +0.19(+0.90%) |
Mar 18, 2005 | 21.17 | 21.35 | 20.91 | 21.10 | 1,678,543 | -0.06(-0.28%) |
Mar 17, 2005 | 21.18 | 21.45 | 20.95 | 21.16 | 1,740,344 | -0.02(-0.09%) |
Mar 16, 2005 | 20.80 | 21.41 | 20.76 | 21.18 | 2,706,348 | +0.10(+0.47%) |
Mar 15, 2005 | 21.98 | 22.07 | 20.75 | 21.08 | 7,625,858 | -0.87(-3.96%) |
Mar 14, 2005 | 22.20 | 22.35 | 21.74 | 21.95 | 2,784,949 | -0.29(-1.30%) |
Mar 11, 2005 | 22.44 | 22.59 | 22.13 | 22.24 | 1,514,027 | -0.11(-0.49%) |
Mar 10, 2005 | 22.32 | 22.50 | 22.02 | 22.35 | 2,695,346 | -0.02(-0.09%) |
Mar 09, 2005 | 22.35 | 22.65 | 22.18 | 22.37 | 2,222,119 | -0.06(-0.27%) |
Mar 08, 2005 | 22.62 | 22.70 | 22.15 | 22.43 | 2,387,188 | -0.19(-0.84%) |
Mar 07, 2005 | 22.04 | 22.74 | 22.03 | 22.62 | 2,955,376 | +0.52(+2.35%) |
Mar 04, 2005 | 22.37 | 22.49 | 22.07 | 22.10 | 2,868,380 | -0.10(-0.45%) |
Mar 03, 2005 | 22.48 | 22.56 | 22.02 | 22.20 | 3,042,128 | -0.26(-1.16%) |
Mar 02, 2005 | 22.69 | 22.80 | 22.22 | 22.46 | 2,469,752 | -0.41(-1.79%) |
Mar 01, 2005 | 22.32 | 22.90 | 22.18 | 22.87 | 2,415,272 | +0.74(+3.34%) |
Feb 28, 2005 | 22.51 | 22.65 | 21.65 | 22.13 | 3,934,678 | -0.27(-1.21%) |
Feb 25, 2005 | 22.55 | 22.58 | 22.12 | 22.40 | 2,080,794 | -0.13(-0.58%) |
Feb 24, 2005 | 22.15 | 22.62 | 22.10 | 22.53 | 2,146,345 | +0.07(+0.31%) |
Feb 23, 2005 | 22.56 | 22.67 | 22.20 | 22.46 | 1,736,888 | +0.08(+0.36%) |
Feb 22, 2005 | 22.78 | 23.17 | 22.29 | 22.38 | 2,986,617 | -0.56(-2.44%) |
Feb 18, 2005 | 22.55 | 23.06 | 22.46 | 22.94 | 2,739,383 | +0.37(+1.64%) |
Feb 17, 2005 | 23.15 | 23.16 | 22.50 | 22.57 | 2,817,827 | -0.52(-2.25%) |
Feb 16, 2005 | 23.04 | 23.50 | 22.80 | 23.09 | 3,565,323 | -0.06(-0.26%) |
Feb 15, 2005 | 23.86 | 23.90 | 22.90 | 23.15 | 4,994,269 | -0.70(-2.94%) |
Feb 14, 2005 | 24.01 | 24.18 | 23.81 | 23.85 | 1,707,068 | -0.05(-0.21%) |
Feb 11, 2005 | 23.75 | 24.30 | 23.50 | 23.90 | 2,210,203 | +0.15(+0.63%) |
Feb 10, 2005 | 23.94 | 24.02 | 23.52 | 23.75 | 3,274,476 | -0.02(-0.08%) |
Feb 09, 2005 | 24.40 | 24.59 | 23.64 | 23.77 | 4,652,941 | -0.50(-2.06%) |
Feb 08, 2005 | 24.67 | 24.76 | 24.10 | 24.27 | 3,185,154 | -0.65(-2.61%) |
Feb 07, 2005 | 25.27 | 25.31 | 24.03 | 24.92 | 5,552,082 | -0.03(-0.12%) |
Feb 04, 2005 | 24.80 | 25.20 | 24.57 | 24.95 | 3,957,033 | +0.20(+0.81%) |
Feb 03, 2005 | 24.52 | 24.88 | 24.37 | 24.75 | 2,986,611 | +0.38(+1.56%) |
Feb 02, 2005 | 24.23 | 24.55 | 24.21 | 24.37 | 1,676,476 | +0.17(+0.70%) |
Feb 01, 2005 | 24.05 | 24.48 | 24.05 | 24.20 | 2,550,637 | -0.08(-0.33%) |
Jan 31, 2005 | 24.26 | 24.50 | 24.11 | 24.28 | 2,525,400 | +0.39(+1.63%) |
Jan 28, 2005 | 24.43 | 24.82 | 23.55 | 23.89 | 2,910,726 | -0.53(-2.17%) |
Jan 27, 2005 | 24.16 | 24.62 | 23.74 | 24.42 | 2,493,117 | +0.20(+0.83%) |
Jan 26, 2005 | 23.91 | 24.41 | 23.91 | 24.22 | 2,441,915 | +0.37(+1.55%) |
Jan 25, 2005 | 24.01 | 24.40 | 23.80 | 23.85 | 2,589,910 | -0.11(-0.46%) |
Jan 24, 2005 | 24.26 | 24.50 | 23.93 | 23.96 | 2,784,021 | -0.27(-1.11%) |
Jan 21, 2005 | 23.89 | 24.43 | 23.77 | 24.23 | 4,148,074 | +0.38(+1.59%) |
Jan 20, 2005 | 24.09 | 24.42 | 23.79 | 23.85 | 4,031,530 | -0.11(-0.46%) |
Jan 19, 2005 | 24.00 | 24.73 | 23.87 | 23.96 | 12,146,130 | +0.99(+4.31%) |
Jan 18, 2005 | 23.32 | 23.55 | 22.85 | 22.97 | 5,402,953 | -0.06(-0.26%) |
Jan 14, 2005 | 22.45 | 23.22 | 22.41 | 23.03 | 3,511,726 | +0.64(+2.86%) |
Jan 13, 2005 | 22.85 | 23.04 | 22.37 | 22.39 | 2,893,969 | -0.65(-2.82%) |
Jan 12, 2005 | 22.93 | 23.15 | 22.20 | 23.04 | 3,454,239 | +0.15(+0.66%) |
Jan 11, 2005 | 22.88 | 23.16 | 22.52 | 22.89 | 2,028,574 | -0.27(-1.17%) |
Jan 10, 2005 | 23.05 | 23.43 | 22.89 | 23.16 | 2,865,677 | -0.12(-0.52%) |
Jan 07, 2005 | 22.86 | 23.49 | 22.25 | 23.28 | 5,627,645 | +0.07(+0.30%) |
Jan 06, 2005 | 23.75 | 23.82 | 23.05 | 23.21 | 5,604,112 | -0.97(-4.01%) |
Jan 05, 2005 | 24.02 | 24.70 | 24.02 | 24.18 | 2,955,698 | +0.13(+0.54%) |
Jan 04, 2005 | 24.99 | 25.38 | 23.70 | 24.05 | 3,754,402 | -0.80(-3.22%) |
Jan 03, 2005 | 24.90 | 25.42 | 24.47 | 24.85 | 3,604,933 | +0.22(+0.89%) |
Dec 31, 2004 | 24.35 | 24.86 | 24.35 | 24.63 | 1,390,800 | +0.16(+0.65%) |
Dec 30, 2004 | 24.37 | 24.60 | 24.36 | 24.47 | 901,900 | -0.03(-0.12%) |
Dec 29, 2004 | 24.55 | 24.90 | 24.44 | 24.50 | 1,128,200 | -0.25(-1.01%) |
Dec 28, 2004 | 24.57 | 24.86 | 24.40 | 24.75 | 1,255,700 | +0.14(+0.57%) |
Dec 27, 2004 | 24.76 | 24.93 | 24.50 | 24.61 | 1,424,400 | -0.05(-0.20%) |
Dec 23, 2004 | 24.10 | 24.72 | 24.00 | 24.66 | 1,610,000 | +0.30(+1.23%) |
Dec 22, 2004 | 24.34 | 25.21 | 23.89 | 24.36 | 2,908,700 | -0.06(-0.25%) |
Dec 21, 2004 | 24.10 | 24.42 | 23.87 | 24.42 | 2,045,200 | +0.17(+0.70%) |
Dec 20, 2004 | 24.80 | 25.13 | 23.98 | 24.25 | 2,635,800 | -0.50(-2.02%) |
Dec 17, 2004 | 25.24 | 25.29 | 24.47 | 24.75 | 2,880,200 | -0.06(-0.24%) |
Dec 16, 2004 | 25.60 | 25.75 | 24.69 | 24.81 | 2,883,000 | -0.95(-3.69%) |
Dec 15, 2004 | 25.66 | 25.95 | 25.46 | 25.76 | 2,297,700 | -0.23(-0.88%) |
Dec 14, 2004 | 25.06 | 26.21 | 25.06 | 25.99 | 7,116,100 | +1.00(+4.00%) |
Dec 13, 2004 | 24.84 | 25.25 | 24.78 | 24.99 | 1,798,600 | +0.24(+0.97%) |
Dec 10, 2004 | 24.79 | 25.39 | 24.58 | 24.75 | 3,577,300 | -0.29(-1.16%) |
Dec 09, 2004 | 24.20 | 25.13 | 24.11 | 25.04 | 3,362,400 | +0.49(+2.00%) |
Dec 08, 2004 | 24.39 | 24.82 | 23.83 | 24.55 | 2,739,100 | +0.30(+1.24%) |
Dec 07, 2004 | 25.07 | 25.20 | 24.17 | 24.25 | 3,242,800 | -0.79(-3.15%) |
Dec 06, 2004 | 24.59 | 25.08 | 24.40 | 25.04 | 4,074,100 | +0.84(+3.47%) |
Dec 03, 2004 | 24.20 | 24.37 | 24.03 | 24.20 | 2,514,400 | +0.11(+0.46%) |
Dec 02, 2004 | 24.43 | 24.51 | 23.71 | 24.09 | 4,303,600 | -0.30(-1.23%) |
Dec 01, 2004 | 23.78 | 24.44 | 23.74 | 24.39 | 3,128,700 | +0.65(+2.74%) |
Nov 30, 2004 | 23.90 | 24.00 | 23.46 | 23.74 | 2,856,400 | -0.14(-0.59%) |
Nov 29, 2004 | 23.71 | 24.17 | 23.57 | 23.88 | 3,929,400 | -0.19(-0.78%) |
Nov 26, 2004 | 24.26 | 24.28 | 23.98 | 24.07 | 1,107,600 | -0.24(-1.00%) |
Nov 24, 2004 | 23.96 | 24.32 | 23.93 | 24.31 | 2,394,900 | +0.33(+1.38%) |
Nov 23, 2004 | 24.20 | 24.60 | 23.98 | 23.98 | 2,831,800 | -0.31(-1.28%) |
Nov 22, 2004 | 23.70 | 24.40 | 23.59 | 24.29 | 2,585,200 | +0.24(+1.00%) |
Nov 19, 2004 | 24.49 | 24.75 | 23.81 | 24.05 | 3,880,900 | -0.50(-2.04%) |
Nov 18, 2004 | 23.69 | 24.74 | 23.64 | 24.55 | 4,645,200 | +0.83(+3.50%) |
Nov 17, 2004 | 23.28 | 23.90 | 23.26 | 23.72 | 3,399,000 | +0.70(+3.04%) |
Nov 16, 2004 | 23.09 | 23.25 | 22.88 | 23.02 | 1,523,300 | -0.26(-1.12%) |
Nov 15, 2004 | 23.49 | 23.49 | 23.09 | 23.28 | 3,390,500 | +0.17(+0.74%) |
Nov 12, 2004 | 23.07 | 23.33 | 22.93 | 23.11 | 2,479,900 | +0.12(+0.52%) |
Nov 11, 2004 | 22.40 | 23.03 | 22.35 | 22.99 | 2,429,900 | +0.48(+2.13%) |
Nov 10, 2004 | 22.57 | 22.84 | 22.03 | 22.51 | 5,466,000 | -0.56(-2.43%) |
Nov 09, 2004 | 23.40 | 23.49 | 22.87 | 23.07 | 1,780,400 | -0.32(-1.37%) |
Nov 08, 2004 | 22.84 | 23.48 | 22.84 | 23.39 | 1,970,300 | -0.01(-0.04%) |
Nov 05, 2004 | 23.30 | 23.40 | 23.00 | 23.40 | 2,233,600 | +0.45(+1.96%) |
Nov 04, 2004 | 22.83 | 23.05 | 22.60 | 22.95 | 2,019,600 | +0.28(+1.24%) |
Nov 03, 2004 | 22.91 | 23.04 | 22.51 | 22.67 | 2,207,200 | +0.13(+0.58%) |
Nov 02, 2004 | 22.73 | 23.06 | 22.28 | 22.54 | 3,591,600 | -0.26(-1.14%) |
Nov 01, 2004 | 22.60 | 22.90 | 22.28 | 22.80 | 2,169,000 | +0.18(+0.79%) |
Oct 29, 2004 | 22.73 | 22.99 | 22.42 | 22.62 | 2,502,800 | +0.12(+0.54%) |
Oct 28, 2004 | 22.30 | 22.54 | 22.12 | 22.50 | 2,710,900 | -0.01(-0.04%) |
Oct 27, 2004 | 21.50 | 22.53 | 21.31 | 22.51 | 4,380,400 | +1.02(+4.75%) |
Oct 26, 2004 | 21.22 | 21.62 | 20.98 | 21.49 | 1,949,000 | +0.28(+1.32%) |
Oct 25, 2004 | 20.98 | 21.45 | 20.95 | 21.21 | 2,094,200 | -0.07(-0.33%) |
Oct 22, 2004 | 21.86 | 21.91 | 21.22 | 21.28 | 4,148,000 | -0.47(-2.16%) |
Oct 21, 2004 | 20.88 | 22.00 | 20.86 | 21.75 | 6,346,800 | +0.99(+4.77%) |
Oct 20, 2004 | 20.64 | 21.01 | 20.64 | 20.76 | 3,537,600 | -0.07(-0.34%) |
Oct 19, 2004 | 21.09 | 21.33 | 20.61 | 20.83 | 6,732,500 | -0.27(-1.28%) |
Oct 18, 2004 | 19.90 | 21.22 | 19.80 | 21.10 | 18,009,300 | +3.18(+17.75%) |
Oct 15, 2004 | 17.78 | 18.29 | 17.45 | 17.92 | 5,900,100 | -0.16(-0.88%) |
Oct 14, 2004 | 18.41 | 18.42 | 17.91 | 18.08 | 2,165,400 | -0.13(-0.71%) |
Oct 13, 2004 | 18.50 | 18.62 | 18.15 | 18.21 | 2,302,300 | -0.10(-0.55%) |
Oct 12, 2004 | 18.10 | 18.46 | 17.91 | 18.31 | 2,710,200 | +0.05(+0.27%) |
Oct 11, 2004 | 18.02 | 18.48 | 17.97 | 18.26 | 2,538,000 | +0.41(+2.30%) |
Oct 08, 2004 | 17.87 | 18.13 | 17.74 | 17.85 | 3,668,200 | -0.39(-2.14%) |
Oct 07, 2004 | 18.42 | 18.50 | 18.05 | 18.24 | 1,741,400 | -0.20(-1.08%) |
Oct 06, 2004 | 18.45 | 18.60 | 18.14 | 18.44 | 2,217,600 | +0.10(+0.55%) |
Oct 05, 2004 | 18.28 | 18.84 | 18.28 | 18.34 | 3,460,500 | +0.08(+0.44%) |
Oct 04, 2004 | 18.75 | 19.79 | 18.18 | 18.26 | 4,278,300 | -0.15(-0.81%) |
Oct 01, 2004 | 17.24 | 18.59 | 16.90 | 18.41 | 6,439,900 | +1.44(+8.49%) |
Sep 30, 2004 | 17.09 | 17.10 | 16.64 | 16.97 | 2,370,600 | -0.10(-0.59%) |
Sep 29, 2004 | 17.00 | 17.27 | 16.89 | 17.07 | 3,138,200 | +0.06(+0.35%) |
Sep 28, 2004 | 16.91 | 17.12 | 16.88 | 17.01 | 2,340,400 | +0.03(+0.18%) |
Sep 27, 2004 | 17.08 | 17.31 | 16.90 | 16.98 | 2,522,400 | -0.21(-1.22%) |
Sep 24, 2004 | 17.96 | 18.00 | 17.11 | 17.19 | 4,044,700 | -0.73(-4.07%) |
Sep 23, 2004 | 17.99 | 18.36 | 17.82 | 17.92 | 2,540,600 | -0.03(-0.17%) |
Sep 22, 2004 | 18.70 | 18.83 | 17.89 | 17.95 | 3,276,300 | -0.81(-4.32%) |
Sep 21, 2004 | 18.76 | 19.10 | 18.59 | 18.76 | 2,108,800 | -0.15(-0.79%) |
Sep 20, 2004 | 19.02 | 19.05 | 18.56 | 18.91 | 1,531,100 | -0.05(-0.26%) |
Sep 17, 2004 | 19.15 | 19.23 | 18.87 | 18.96 | 1,507,000 | -0.02(-0.11%) |
Sep 16, 2004 | 19.02 | 19.43 | 18.80 | 18.98 | 2,026,900 | -0.04(-0.21%) |
Sep 15, 2004 | 19.49 | 19.55 | 19.02 | 19.02 | 2,582,400 | -0.51(-2.61%) |
Sep 14, 2004 | 19.52 | 19.65 | 19.24 | 19.53 | 1,787,300 | +0.11(+0.57%) |
Sep 13, 2004 | 19.10 | 19.55 | 18.82 | 19.42 | 3,600,000 | +0.48(+2.53%) |
Sep 10, 2004 | 17.99 | 19.05 | 17.93 | 18.94 | 3,852,500 | +0.94(+5.22%) |
Sep 09, 2004 | 17.85 | 18.00 | 17.49 | 18.00 | 1,782,000 | +0.21(+1.18%) |
Sep 08, 2004 | 17.77 | 17.93 | 17.58 | 17.79 | 1,569,600 | -0.01(-0.06%) |
Sep 07, 2004 | 17.70 | 18.01 | 17.66 | 17.80 | 1,671,700 | +0.28(+1.60%) |
Sep 03, 2004 | 18.08 | 18.17 | 17.41 | 17.52 | 1,973,700 | -0.55(-3.04%) |
Sep 02, 2004 | 17.63 | 18.22 | 17.61 | 18.07 | 1,040,200 | +0.47(+2.67%) |
Sep 01, 2004 | 17.63 | 17.89 | 17.36 | 17.60 | 1,820,600 | +0.06(+0.34%) |
Aug 31, 2004 | 17.96 | 18.08 | 17.39 | 17.54 | 3,339,400 | -0.38(-2.12%) |
Aug 30, 2004 | 18.38 | 18.45 | 17.91 | 17.92 | 2,200,500 | -0.56(-3.03%) |
Aug 27, 2004 | 18.33 | 18.60 | 18.19 | 18.48 | 1,329,300 | +0.22(+1.20%) |
Aug 26, 2004 | 18.25 | 18.68 | 18.16 | 18.26 | 1,743,700 | -0.06(-0.33%) |
Aug 25, 2004 | 18.39 | 18.59 | 18.26 | 18.32 | 2,132,400 | -0.02(-0.11%) |
Aug 24, 2004 | 18.26 | 18.60 | 18.14 | 18.34 | 2,647,800 | +0.12(+0.66%) |
Aug 23, 2004 | 18.25 | 18.49 | 18.15 | 18.22 | 1,518,200 | -0.02(-0.11%) |
Aug 20, 2004 | 18.36 | 18.58 | 18.18 | 18.24 | 2,897,000 | -0.10(-0.55%) |
Aug 19, 2004 | 18.25 | 18.53 | 18.02 | 18.34 | 3,849,900 | +0.09(+0.49%) |
Aug 18, 2004 | 17.63 | 18.34 | 17.49 | 18.25 | 3,953,500 | +0.66(+3.75%) |
Aug 17, 2004 | 17.50 | 17.79 | 17.41 | 17.59 | 2,602,600 | +0.36(+2.09%) |
Aug 16, 2004 | 16.55 | 17.51 | 16.55 | 17.23 | 2,242,600 | +0.33(+1.95%) |
Aug 13, 2004 | 16.71 | 17.00 | 16.59 | 16.90 | 3,095,400 | +0.33(+1.99%) |
Aug 12, 2004 | 16.86 | 17.01 | 16.46 | 16.57 | 4,388,300 | -0.46(-2.70%) |
Aug 11, 2004 | 17.26 | 17.26 | 16.76 | 17.03 | 4,516,300 | -0.54(-3.07%) |
Aug 10, 2004 | 17.42 | 17.57 | 17.26 | 17.57 | 5,567,400 | +0.19(+1.09%) |
Aug 09, 2004 | 17.63 | 17.80 | 17.30 | 17.38 | 3,189,800 | +0.03(+0.17%) |
Aug 06, 2004 | 17.46 | 17.83 | 17.24 | 17.35 | 4,167,900 | -0.56(-3.13%) |
Aug 05, 2004 | 18.83 | 18.88 | 17.75 | 17.91 | 4,640,200 | -0.74(-3.97%) |
Aug 04, 2004 | 18.10 | 18.73 | 18.05 | 18.65 | 6,653,400 | +0.19(+1.03%) |
Aug 03, 2004 | 19.65 | 19.82 | 18.33 | 18.46 | 6,123,400 | -1.24(-6.29%) |