Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.89 | 18.20 | 17.65 | 18.09 | 654,564 | +0.12(+0.68%) |
Aug 30, 2005 | 18.10 | 18.23 | 17.72 | 17.96 | 164,504 | -0.25(-1.38%) |
Aug 29, 2005 | 18.03 | 18.23 | 17.81 | 18.22 | 181,427 | +0.16(+0.87%) |
Aug 26, 2005 | 18.11 | 18.14 | 17.91 | 18.06 | 212,048 | -0.10(-0.57%) |
Aug 25, 2005 | 18.16 | 18.25 | 18.03 | 18.16 | 153,338 | +0.01(+0.05%) |
Aug 24, 2005 | 18.10 | 18.62 | 17.97 | 18.16 | 255,793 | +0.08(+0.43%) |
Aug 23, 2005 | 18.28 | 18.28 | 17.83 | 18.08 | 247,505 | -0.20(-1.09%) |
Aug 22, 2005 | 18.34 | 18.52 | 18.07 | 18.28 | 229,201 | -0.02(-0.10%) |
Aug 19, 2005 | 18.49 | 18.50 | 18.14 | 18.29 | 281,465 | -0.23(-1.22%) |
Aug 18, 2005 | 18.52 | 18.61 | 18.30 | 18.52 | 238,756 | -0.09(-0.47%) |
Aug 17, 2005 | 18.59 | 18.85 | 18.50 | 18.61 | 197,313 | +0.12(+0.66%) |
Aug 16, 2005 | 18.85 | 18.97 | 18.48 | 18.49 | 264,197 | -0.28(-1.48%) |
Aug 15, 2005 | 17.94 | 18.96 | 17.94 | 18.76 | 664,349 | +0.97(+5.47%) |
Aug 12, 2005 | 18.02 | 18.02 | 17.76 | 17.79 | 416,154 | -0.22(-1.21%) |
Aug 11, 2005 | 18.22 | 18.28 | 17.94 | 18.01 | 394,626 | -0.20(-1.10%) |
Aug 10, 2005 | 18.12 | 18.37 | 17.95 | 18.21 | 455,639 | +0.18(+1.01%) |
Aug 09, 2005 | 18.12 | 18.24 | 17.89 | 18.02 | 196,968 | +0.02(+0.10%) |
Aug 08, 2005 | 18.29 | 18.29 | 17.91 | 18.01 | 323,713 | -0.28(-1.52%) |
Aug 05, 2005 | 18.21 | 18.32 | 17.98 | 18.29 | 231,733 | +0.08(+0.43%) |
Aug 04, 2005 | 18.66 | 18.68 | 18.04 | 18.21 | 500,190 | -0.50(-2.69%) |
Aug 03, 2005 | 18.81 | 18.89 | 18.59 | 18.71 | 589,062 | +0.19(+1.03%) |
Aug 02, 2005 | 18.69 | 18.80 | 18.21 | 18.52 | 323,368 | -0.17(-0.93%) |
Aug 01, 2005 | 18.72 | 18.88 | 18.60 | 18.69 | 445,048 | +0.01(+0.05%) |
Jul 29, 2005 | 18.54 | 18.73 | 18.46 | 18.69 | 507,673 | +0.10(+0.56%) |
Jul 28, 2005 | 18.39 | 18.72 | 18.25 | 18.58 | 461,625 | +0.19(+1.04%) |
Jul 27, 2005 | 18.06 | 18.42 | 17.78 | 18.39 | 741,939 | +0.30(+1.68%) |
Jul 26, 2005 | 17.86 | 18.22 | 17.79 | 18.09 | 763,467 | +0.18(+1.02%) |
Jul 25, 2005 | 18.00 | 18.14 | 17.56 | 17.90 | 902,415 | -0.14(-0.77%) |
Jul 22, 2005 | 18.16 | 18.31 | 17.85 | 18.04 | 848,079 | -0.24(-1.33%) |
Jul 21, 2005 | 19.11 | 19.11 | 16.50 | 18.29 | 4,095,922 | -3.26(-15.12%) |
Jul 20, 2005 | 21.50 | 21.81 | 21.14 | 21.54 | 222,754 | +0.00(+0.00%) |
Jul 19, 2005 | 21.28 | 21.72 | 21.28 | 21.54 | 186,837 | +0.36(+1.72%) |
Jul 18, 2005 | 21.46 | 21.51 | 21.16 | 21.18 | 149,193 | -0.28(-1.30%) |
Jul 15, 2005 | 21.46 | 21.63 | 21.20 | 21.46 | 216,423 | -0.14(-0.64%) |
Jul 14, 2005 | 21.62 | 21.87 | 21.45 | 21.60 | 354,335 | +0.10(+0.44%) |
Jul 13, 2005 | 21.11 | 21.67 | 20.98 | 21.50 | 266,729 | +0.43(+2.06%) |
Jul 12, 2005 | 21.15 | 21.38 | 20.90 | 21.07 | 284,803 | -0.10(-0.45%) |
Jul 11, 2005 | 20.50 | 21.36 | 20.50 | 21.16 | 420,873 | +0.75(+3.66%) |
Jul 08, 2005 | 20.38 | 20.75 | 20.34 | 20.41 | 1,149,460 | +0.10(+0.47%) |
Jul 07, 2005 | 20.29 | 20.46 | 20.01 | 20.32 | 427,090 | -0.03(-0.13%) |
Jul 06, 2005 | 20.36 | 20.61 | 20.24 | 20.34 | 763,812 | +0.06(+0.30%) |
Jul 05, 2005 | 20.13 | 20.45 | 20.00 | 20.28 | 1,042,514 | +0.10(+0.47%) |
Jul 01, 2005 | 21.14 | 21.16 | 20.11 | 20.19 | 625,209 | -0.86(-4.09%) |
Jun 30, 2005 | 21.54 | 21.54 | 20.94 | 21.05 | 464,273 | -0.40(-1.86%) |
Jun 29, 2005 | 21.39 | 21.50 | 21.33 | 21.45 | 211,357 | +0.09(+0.41%) |
Jun 28, 2005 | 21.06 | 21.53 | 21.06 | 21.36 | 246,353 | +0.38(+1.82%) |
Jun 27, 2005 | 20.87 | 21.20 | 20.86 | 20.98 | 282,961 | +0.14(+0.67%) |
Jun 24, 2005 | 21.02 | 21.18 | 20.84 | 20.84 | 317,382 | -0.27(-1.28%) |
Jun 23, 2005 | 21.72 | 21.74 | 20.99 | 21.11 | 592,170 | -0.64(-2.96%) |
Jun 22, 2005 | 21.89 | 21.89 | 21.67 | 21.75 | 221,258 | -0.14(-0.63%) |
Jun 21, 2005 | 21.93 | 22.06 | 21.72 | 21.89 | 200,191 | -0.08(-0.36%) |
Jun 20, 2005 | 21.98 | 22.09 | 21.85 | 21.97 | 217,228 | -0.17(-0.75%) |
Jun 17, 2005 | 22.59 | 22.62 | 21.93 | 22.13 | 345,240 | +0.00(+0.00%) |
Jun 16, 2005 | 22.06 | 22.52 | 21.93 | 22.13 | 203,299 | +0.21(+0.95%) |
Jun 15, 2005 | 21.89 | 22.06 | 21.46 | 21.93 | 232,885 | +0.06(+0.28%) |
Jun 14, 2005 | 21.63 | 21.86 | 21.42 | 21.86 | 193,284 | +0.19(+0.88%) |
Jun 13, 2005 | 21.30 | 21.70 | 21.27 | 21.67 | 82,079 | +0.24(+1.13%) |
Jun 10, 2005 | 21.64 | 21.72 | 21.30 | 21.43 | 125,134 | -0.21(-0.96%) |
Jun 09, 2005 | 21.71 | 21.76 | 21.39 | 21.64 | 114,312 | -0.07(-0.32%) |
Jun 08, 2005 | 22.00 | 22.39 | 21.66 | 21.71 | 176,131 | -0.13(-0.60%) |
Jun 07, 2005 | 21.77 | 22.17 | 21.63 | 21.84 | 185,456 | +0.16(+0.76%) |
Jun 06, 2005 | 21.85 | 21.96 | 21.53 | 21.67 | 178,088 | -0.09(-0.40%) |
Jun 03, 2005 | 22.18 | 22.18 | 21.59 | 21.76 | 129,968 | -0.46(-2.07%) |
Jun 02, 2005 | 22.03 | 22.32 | 21.92 | 22.22 | 142,862 | +0.19(+0.87%) |
Jun 01, 2005 | 21.63 | 22.59 | 21.63 | 22.03 | 502,723 | +0.39(+1.81%) |
May 31, 2005 | 21.83 | 22.32 | 21.64 | 21.64 | 376,207 | -0.25(-1.15%) |
May 27, 2005 | 22.06 | 22.24 | 21.67 | 21.89 | 87,259 | -0.05(-0.24%) |
May 26, 2005 | 21.78 | 21.97 | 21.72 | 21.94 | 113,507 | +0.23(+1.04%) |
May 25, 2005 | 21.79 | 21.80 | 21.66 | 21.72 | 317,382 | -0.23(-1.07%) |
May 24, 2005 | 22.06 | 22.12 | 21.75 | 21.95 | 228,280 | -0.36(-1.63%) |
May 23, 2005 | 22.03 | 22.65 | 22.00 | 22.32 | 268,687 | +0.16(+0.74%) |
May 20, 2005 | 22.24 | 22.32 | 22.03 | 22.15 | 209,055 | -0.30(-1.35%) |
May 19, 2005 | 22.88 | 22.92 | 22.19 | 22.46 | 285,148 | -0.42(-1.82%) |
May 18, 2005 | 21.27 | 23.89 | 21.23 | 22.87 | 1,140,595 | +1.77(+8.40%) |
May 17, 2005 | 20.74 | 21.18 | 20.67 | 21.10 | 232,654 | +0.31(+1.50%) |
May 16, 2005 | 20.41 | 20.80 | 20.36 | 20.79 | 236,223 | +0.30(+1.44%) |
May 13, 2005 | 20.93 | 20.93 | 20.14 | 20.49 | 256,139 | -0.44(-2.12%) |
May 12, 2005 | 21.50 | 21.79 | 20.71 | 20.93 | 275,479 | -0.64(-2.98%) |
May 11, 2005 | 21.57 | 21.62 | 20.93 | 21.58 | 259,362 | +0.10(+0.44%) |
May 10, 2005 | 22.32 | 22.32 | 21.33 | 21.48 | 694,280 | -0.96(-4.26%) |
May 09, 2005 | 22.15 | 22.44 | 21.99 | 22.44 | 237,259 | +0.30(+1.33%) |
May 06, 2005 | 22.06 | 22.54 | 22.04 | 22.14 | 167,727 | +0.17(+0.75%) |
May 05, 2005 | 22.23 | 22.36 | 21.73 | 21.98 | 295,049 | -0.30(-1.33%) |
May 04, 2005 | 21.98 | 22.35 | 21.92 | 22.27 | 140,905 | +0.38(+1.75%) |
May 03, 2005 | 22.23 | 22.36 | 21.73 | 21.89 | 306,791 | -0.38(-1.72%) |
May 02, 2005 | 22.19 | 22.54 | 22.11 | 22.27 | 154,719 | +0.12(+0.55%) |
Apr 29, 2005 | 22.23 | 22.52 | 22.00 | 22.15 | 792,476 | -0.03(-0.16%) |
Apr 28, 2005 | 22.50 | 22.73 | 22.16 | 22.19 | 375,171 | -0.31(-1.39%) |
Apr 27, 2005 | 23.37 | 23.38 | 22.28 | 22.50 | 986,221 | -0.90(-3.86%) |
Apr 26, 2005 | 23.42 | 23.56 | 23.13 | 23.40 | 467,842 | -0.10(-0.44%) |
Apr 25, 2005 | 22.68 | 23.65 | 22.68 | 23.51 | 370,797 | +0.00(+0.00%) |
Apr 22, 2005 | 22.80 | 24.02 | 22.39 | 23.51 | 1,104,563 | -0.21(-0.88%) |
Apr 21, 2005 | 21.76 | 24.31 | 21.76 | 23.71 | 4,496,881 | +3.04(+14.71%) |
Apr 20, 2005 | 20.67 | 21.27 | 20.52 | 20.67 | 295,970 | +0.01(+0.04%) |
Apr 19, 2005 | 20.38 | 20.82 | 20.38 | 20.67 | 631,195 | +0.25(+1.23%) |
Apr 18, 2005 | 20.46 | 20.71 | 20.23 | 20.41 | 515,271 | -0.18(-0.89%) |
Apr 15, 2005 | 20.89 | 21.08 | 20.20 | 20.60 | 844,510 | -0.30(-1.41%) |
Apr 14, 2005 | 21.31 | 21.36 | 20.61 | 20.89 | 1,266,650 | -0.42(-1.96%) |
Apr 13, 2005 | 21.51 | 21.62 | 21.24 | 21.31 | 431,925 | -0.19(-0.89%) |
Apr 12, 2005 | 21.16 | 21.64 | 21.02 | 21.50 | 447,696 | +0.25(+1.19%) |
Apr 11, 2005 | 21.32 | 21.59 | 21.18 | 21.25 | 823,213 | -0.09(-0.41%) |
Apr 08, 2005 | 21.66 | 21.82 | 21.28 | 21.33 | 358,824 | -0.37(-1.72%) |
Apr 07, 2005 | 21.84 | 21.95 | 21.57 | 21.71 | 216,653 | -0.23(-1.07%) |
Apr 06, 2005 | 22.06 | 22.21 | 21.86 | 21.94 | 368,955 | -0.09(-0.39%) |
Apr 05, 2005 | 21.28 | 22.12 | 21.28 | 22.03 | 646,276 | +0.68(+3.17%) |
Apr 04, 2005 | 20.96 | 21.48 | 20.87 | 21.35 | 338,909 | +0.22(+1.03%) |
Apr 01, 2005 | 21.22 | 21.48 | 20.90 | 21.13 | 335,916 | -0.06(-0.29%) |
Mar 31, 2005 | 21.13 | 21.54 | 21.00 | 21.20 | 541,403 | +0.15(+0.70%) |
Mar 30, 2005 | 21.13 | 21.32 | 20.85 | 21.05 | 695,892 | -0.10(-0.45%) |
Mar 29, 2005 | 21.54 | 21.67 | 21.08 | 21.14 | 553,490 | -0.41(-1.89%) |
Mar 28, 2005 | 21.73 | 22.02 | 21.55 | 21.55 | 583,997 | -0.16(-0.76%) |
Mar 24, 2005 | 21.72 | 21.83 | 21.65 | 21.72 | 457,136 | +0.10(+0.44%) |
Mar 23, 2005 | 22.23 | 22.27 | 21.55 | 21.62 | 599,192 | -0.61(-2.74%) |
Mar 22, 2005 | 22.06 | 22.58 | 22.06 | 22.23 | 401,418 | +0.16(+0.71%) |
Mar 21, 2005 | 22.11 | 22.28 | 21.87 | 22.07 | 556,483 | -0.08(-0.35%) |
Mar 18, 2005 | 22.39 | 22.39 | 21.86 | 22.15 | 714,656 | -0.24(-1.09%) |
Mar 17, 2005 | 22.79 | 22.79 | 22.06 | 22.39 | 948,347 | -0.32(-1.41%) |
Mar 16, 2005 | 22.93 | 22.94 | 22.29 | 22.72 | 572,485 | -0.65(-2.79%) |
Mar 15, 2005 | 23.41 | 23.59 | 23.26 | 23.37 | 485,455 | -0.09(-0.37%) |
Mar 14, 2005 | 23.05 | 23.82 | 23.05 | 23.45 | 557,980 | +0.45(+1.96%) |
Mar 11, 2005 | 23.41 | 23.71 | 22.92 | 23.00 | 371,027 | -0.36(-1.56%) |
Mar 10, 2005 | 23.36 | 23.69 | 23.20 | 23.37 | 263,161 | +0.02(+0.07%) |
Mar 09, 2005 | 23.73 | 23.74 | 23.18 | 23.35 | 374,941 | -0.41(-1.72%) |
Mar 08, 2005 | 23.39 | 23.99 | 23.39 | 23.76 | 333,844 | +0.36(+1.56%) |
Mar 07, 2005 | 23.24 | 24.12 | 23.24 | 23.39 | 397,274 | +0.16(+0.67%) |
Mar 04, 2005 | 23.41 | 23.55 | 23.06 | 23.24 | 826,897 | -0.08(-0.34%) |
Mar 03, 2005 | 23.33 | 23.37 | 23.04 | 23.32 | 580,658 | -0.01(-0.04%) |
Mar 02, 2005 | 23.36 | 23.68 | 23.28 | 23.32 | 465,194 | -0.13(-0.56%) |
Mar 01, 2005 | 23.50 | 23.76 | 23.24 | 23.45 | 446,775 | +0.03(+0.11%) |
Feb 28, 2005 | 23.12 | 23.45 | 23.05 | 23.43 | 316,806 | +0.31(+1.35%) |
Feb 25, 2005 | 22.80 | 23.23 | 22.80 | 23.12 | 555,217 | +0.53(+2.35%) |
Feb 24, 2005 | 22.63 | 22.72 | 22.07 | 22.59 | 686,222 | +0.07(+0.31%) |
Feb 23, 2005 | 22.77 | 22.77 | 22.27 | 22.52 | 419,031 | -0.21(-0.92%) |
Feb 22, 2005 | 23.19 | 23.19 | 22.43 | 22.72 | 445,509 | -0.40(-1.73%) |
Feb 18, 2005 | 23.20 | 23.37 | 23.01 | 23.12 | 240,137 | -0.01(-0.04%) |
Feb 17, 2005 | 23.01 | 23.38 | 22.99 | 23.13 | 537,719 | +0.24(+1.06%) |
Feb 16, 2005 | 22.38 | 23.19 | 22.33 | 22.89 | 619,683 | +0.57(+2.57%) |
Feb 15, 2005 | 22.32 | 22.63 | 22.24 | 22.32 | 742,055 | +0.02(+0.08%) |
Feb 14, 2005 | 21.70 | 22.34 | 21.70 | 22.30 | 629,699 | +0.58(+2.68%) |
Feb 11, 2005 | 21.25 | 22.11 | 20.89 | 21.72 | 2,439,249 | +0.27(+1.26%) |
Feb 10, 2005 | 22.59 | 22.59 | 21.04 | 21.45 | 1,598,192 | -1.14(-5.04%) |
Feb 09, 2005 | 22.93 | 23.02 | 22.53 | 22.59 | 396,008 | -0.35(-1.52%) |
Feb 08, 2005 | 22.72 | 22.93 | 22.48 | 22.93 | 182,808 | +0.14(+0.61%) |
Feb 07, 2005 | 22.89 | 22.98 | 22.58 | 22.79 | 237,835 | -0.24(-1.06%) |
Feb 04, 2005 | 22.39 | 23.11 | 22.37 | 23.04 | 380,697 | +0.60(+2.67%) |
Feb 03, 2005 | 22.08 | 22.46 | 22.02 | 22.44 | 471,526 | +0.40(+1.81%) |
Feb 02, 2005 | 21.95 | 22.05 | 21.59 | 22.04 | 472,447 | -0.03(-0.12%) |
Feb 01, 2005 | 22.05 | 22.33 | 21.95 | 22.06 | 297,696 | +0.02(+0.08%) |
Jan 31, 2005 | 21.91 | 22.12 | 21.76 | 22.05 | 226,093 | +0.14(+0.63%) |
Jan 28, 2005 | 22.24 | 22.27 | 21.53 | 21.91 | 246,469 | -0.35(-1.56%) |
Jan 27, 2005 | 22.06 | 22.26 | 21.84 | 22.26 | 215,502 | +0.04(+0.20%) |
Jan 26, 2005 | 21.98 | 22.24 | 21.83 | 22.21 | 221,948 | +0.10(+0.43%) |
Jan 25, 2005 | 21.91 | 22.24 | 21.84 | 22.12 | 284,688 | +0.18(+0.83%) |
Jan 24, 2005 | 21.80 | 22.26 | 21.68 | 21.93 | 520,912 | -0.05(-0.24%) |
Jan 21, 2005 | 21.41 | 22.06 | 21.18 | 21.99 | 587,450 | +0.57(+2.68%) |
Jan 20, 2005 | 21.60 | 21.60 | 21.14 | 21.41 | 393,705 | -0.10(-0.44%) |
Jan 19, 2005 | 21.93 | 22.04 | 21.41 | 21.51 | 387,028 | -0.64(-2.90%) |
Jan 18, 2005 | 22.11 | 22.21 | 21.78 | 22.15 | 287,911 | +0.04(+0.20%) |
Jan 14, 2005 | 22.15 | 22.22 | 21.79 | 22.11 | 301,841 | +0.01(+0.04%) |
Jan 13, 2005 | 22.34 | 22.34 | 21.98 | 22.10 | 410,513 | -0.18(-0.82%) |
Jan 12, 2005 | 22.25 | 22.29 | 22.06 | 22.28 | 841,747 | +0.03(+0.16%) |
Jan 11, 2005 | 22.28 | 22.41 | 22.06 | 22.25 | 480,160 | -0.10(-0.43%) |
Jan 10, 2005 | 22.11 | 22.35 | 22.11 | 22.34 | 515,731 | +0.23(+1.06%) |
Jan 07, 2005 | 22.11 | 22.21 | 21.87 | 22.11 | 529,200 | -0.13(-0.59%) |
Jan 06, 2005 | 21.80 | 22.25 | 21.70 | 22.24 | 605,178 | +0.47(+2.15%) |
Jan 05, 2005 | 22.29 | 22.29 | 21.72 | 21.77 | 590,328 | -0.52(-2.34%) |
Jan 04, 2005 | 22.78 | 22.81 | 22.06 | 22.29 | 628,202 | -0.49(-2.14%) |
Jan 03, 2005 | 23.37 | 23.46 | 22.65 | 22.78 | 492,823 | -0.62(-2.64%) |
Dec 31, 2004 | 23.61 | 23.61 | 23.18 | 23.39 | 522,178 | -0.17(-0.74%) |
Dec 30, 2004 | 23.11 | 23.61 | 23.11 | 23.57 | 458,632 | +0.45(+1.95%) |
Dec 29, 2004 | 22.98 | 23.13 | 22.80 | 23.12 | 389,676 | +0.19(+0.83%) |
Dec 28, 2004 | 22.59 | 22.93 | 22.59 | 22.92 | 214,581 | +0.34(+1.50%) |
Dec 27, 2004 | 22.67 | 22.83 | 22.17 | 22.59 | 242,439 | +0.05(+0.23%) |
Dec 23, 2004 | 22.41 | 22.59 | 22.35 | 22.53 | 177,858 | +0.17(+0.74%) |
Dec 22, 2004 | 22.41 | 22.70 | 22.28 | 22.37 | 399,231 | -0.17(-0.77%) |
Dec 21, 2004 | 21.50 | 22.68 | 21.50 | 22.54 | 768,417 | +1.00(+4.64%) |
Dec 20, 2004 | 21.67 | 21.94 | 21.40 | 21.54 | 357,098 | +0.04(+0.20%) |
Dec 17, 2004 | 21.67 | 21.80 | 21.50 | 21.50 | 539,331 | -0.03(-0.12%) |
Dec 16, 2004 | 21.95 | 21.97 | 21.22 | 21.53 | 1,184,456 | -0.64(-2.90%) |
Dec 15, 2004 | 21.72 | 22.21 | 21.67 | 22.17 | 470,950 | +0.43(+2.00%) |
Dec 14, 2004 | 21.41 | 21.80 | 21.31 | 21.73 | 355,371 | +0.30(+1.38%) |
Dec 13, 2004 | 21.07 | 21.66 | 21.07 | 21.44 | 615,654 | +0.37(+1.77%) |
Dec 10, 2004 | 21.57 | 21.57 | 20.66 | 21.07 | 609,438 | +0.05(+0.25%) |
Dec 09, 2004 | 20.96 | 21.02 | 20.41 | 21.01 | 376,553 | -0.16(-0.78%) |
Dec 08, 2004 | 21.20 | 21.46 | 21.07 | 21.18 | 294,588 | +0.20(+0.95%) |
Dec 07, 2004 | 21.59 | 21.59 | 20.90 | 20.98 | 646,506 | -0.51(-2.38%) |
Dec 06, 2004 | 21.84 | 21.89 | 21.49 | 21.49 | 1,047,810 | -0.35(-1.59%) |
Dec 03, 2004 | 21.98 | 21.98 | 21.77 | 21.84 | 298,042 | -0.17(-0.79%) |
Dec 02, 2004 | 21.85 | 22.01 | 21.73 | 22.01 | 330,966 | +0.16(+0.72%) |
Dec 01, 2004 | 21.60 | 21.93 | 21.50 | 21.86 | 444,358 | +0.25(+1.17%) |
Nov 30, 2004 | 21.73 | 21.85 | 21.50 | 21.60 | 666,537 | -0.14(-0.64%) |
Nov 29, 2004 | 21.34 | 21.87 | 21.28 | 21.74 | 692,899 | +0.65(+3.09%) |
Nov 26, 2004 | 21.33 | 21.46 | 21.07 | 21.09 | 73,560 | -0.19(-0.90%) |
Nov 24, 2004 | 21.05 | 21.33 | 20.97 | 21.28 | 275,018 | +0.15(+0.70%) |
Nov 23, 2004 | 20.93 | 21.18 | 20.75 | 21.13 | 1,193,780 | +0.10(+0.45%) |
Nov 22, 2004 | 20.76 | 21.21 | 20.46 | 21.04 | 553,490 | +0.18(+0.88%) |
Nov 19, 2004 | 21.20 | 21.20 | 20.54 | 20.86 | 580,198 | -0.32(-1.52%) |
Nov 18, 2004 | 21.35 | 21.42 | 20.96 | 21.18 | 599,998 | -0.14(-0.65%) |
Nov 17, 2004 | 21.25 | 21.80 | 21.16 | 21.32 | 631,310 | +0.37(+1.78%) |
Nov 16, 2004 | 21.53 | 21.53 | 20.80 | 20.94 | 932,000 | -0.58(-2.70%) |
Nov 15, 2004 | 21.98 | 21.98 | 21.20 | 21.53 | 907,250 | -0.37(-1.71%) |
Nov 12, 2004 | 22.19 | 22.32 | 21.72 | 21.90 | 808,248 | -0.21(-0.94%) |
Nov 11, 2004 | 22.32 | 22.46 | 21.88 | 22.11 | 504,565 | -0.39(-1.74%) |
Nov 10, 2004 | 22.52 | 22.76 | 22.19 | 22.50 | 558,670 | +0.19(+0.86%) |
Nov 09, 2004 | 21.59 | 22.57 | 21.50 | 22.31 | 857,288 | +0.28(+1.26%) |
Nov 08, 2004 | 22.82 | 22.83 | 21.72 | 22.03 | 624,173 | -0.84(-3.68%) |
Nov 05, 2004 | 22.54 | 23.15 | 22.14 | 22.87 | 2,130,156 | +1.29(+5.96%) |
Nov 04, 2004 | 20.68 | 21.68 | 20.61 | 21.59 | 850,842 | +0.90(+4.37%) |
Nov 03, 2004 | 21.15 | 21.33 | 20.41 | 20.68 | 874,901 | -0.17(-0.83%) |
Nov 02, 2004 | 21.16 | 21.41 | 20.80 | 20.86 | 430,313 | -0.13(-0.62%) |
Nov 01, 2004 | 21.20 | 21.36 | 20.87 | 20.99 | 558,210 | -0.36(-1.71%) |
Oct 29, 2004 | 20.89 | 21.85 | 20.89 | 21.35 | 2,798,189 | +0.99(+4.86%) |
Oct 28, 2004 | 20.37 | 20.64 | 20.15 | 20.36 | 685,761 | -0.16(-0.80%) |
Oct 27, 2004 | 20.11 | 20.63 | 19.83 | 20.53 | 726,513 | +0.33(+1.63%) |
Oct 26, 2004 | 20.20 | 20.52 | 20.20 | 20.20 | 807,672 | +0.04(+0.22%) |
Oct 25, 2004 | 19.91 | 20.17 | 18.95 | 20.15 | 1,140,711 | +0.24(+1.22%) |
Oct 22, 2004 | 20.55 | 20.55 | 19.55 | 19.91 | 492,132 | -0.63(-3.09%) |
Oct 21, 2004 | 21.07 | 21.13 | 20.13 | 20.54 | 1,116,305 | -0.87(-4.06%) |
Oct 20, 2004 | 21.46 | 21.80 | 21.09 | 21.41 | 355,946 | -0.05(-0.24%) |
Oct 19, 2004 | 22.01 | 22.51 | 21.46 | 21.46 | 226,553 | -0.55(-2.49%) |
Oct 18, 2004 | 22.19 | 22.50 | 22.01 | 22.01 | 353,989 | -0.12(-0.55%) |
Oct 15, 2004 | 21.72 | 22.69 | 21.72 | 22.13 | 387,374 | +0.42(+1.92%) |
Oct 14, 2004 | 22.37 | 22.43 | 21.71 | 21.72 | 279,623 | -0.76(-3.40%) |
Oct 13, 2004 | 22.37 | 22.81 | 22.05 | 22.48 | 916,805 | -0.11(-0.50%) |
Oct 12, 2004 | 22.02 | 22.85 | 21.79 | 22.59 | 495,355 | +0.50(+2.28%) |
Oct 11, 2004 | 21.76 | 22.24 | 21.74 | 22.09 | 624,518 | +0.46(+2.13%) |
Oct 08, 2004 | 22.60 | 22.60 | 21.16 | 21.63 | 955,369 | -0.97(-4.30%) |
Oct 07, 2004 | 23.24 | 23.36 | 22.39 | 22.60 | 715,807 | -0.62(-2.66%) |
Oct 06, 2004 | 24.17 | 24.17 | 22.94 | 23.22 | 574,096 | -0.95(-3.92%) |
Oct 05, 2004 | 24.32 | 24.76 | 24.01 | 24.17 | 218,725 | +0.01(+0.04%) |
Oct 04, 2004 | 24.43 | 24.80 | 24.07 | 24.16 | 363,659 | -0.27(-1.10%) |
Oct 01, 2004 | 23.78 | 24.63 | 23.78 | 24.43 | 295,394 | +0.56(+2.37%) |
Sep 30, 2004 | 23.32 | 24.03 | 23.24 | 23.86 | 395,202 | +0.36(+1.55%) |
Sep 29, 2004 | 23.38 | 23.58 | 22.86 | 23.50 | 594,818 | +0.12(+0.52%) |
Sep 28, 2004 | 23.19 | 23.58 | 22.88 | 23.38 | 472,792 | +0.20(+0.86%) |
Sep 27, 2004 | 24.05 | 24.08 | 22.92 | 23.18 | 708,440 | -0.88(-3.65%) |
Sep 24, 2004 | 24.51 | 24.51 | 24.00 | 24.05 | 801,571 | -0.45(-1.84%) |
Sep 23, 2004 | 24.84 | 24.88 | 24.41 | 24.51 | 428,701 | -0.56(-2.22%) |
Sep 22, 2004 | 25.38 | 25.55 | 24.93 | 25.06 | 301,841 | -0.54(-2.10%) |
Sep 21, 2004 | 25.19 | 25.76 | 24.99 | 25.60 | 456,560 | +0.55(+2.18%) |
Sep 20, 2004 | 26.11 | 26.11 | 24.90 | 25.05 | 510,090 | -1.06(-4.06%) |
Sep 17, 2004 | 26.49 | 26.49 | 26.02 | 26.11 | 355,256 | -0.30(-1.12%) |
Sep 16, 2004 | 26.19 | 26.82 | 26.18 | 26.41 | 213,084 | +0.22(+0.83%) |
Sep 15, 2004 | 25.96 | 26.71 | 25.71 | 26.19 | 317,727 | +0.32(+1.24%) |
Sep 14, 2004 | 26.53 | 26.74 | 25.60 | 25.87 | 334,419 | -0.66(-2.49%) |
Sep 13, 2004 | 25.52 | 26.85 | 25.52 | 26.53 | 572,485 | +0.95(+3.70%) |
Sep 10, 2004 | 25.67 | 25.70 | 25.37 | 25.58 | 174,289 | -0.13(-0.51%) |
Sep 09, 2004 | 25.89 | 26.15 | 25.53 | 25.71 | 656,176 | -0.17(-0.67%) |
Sep 08, 2004 | 24.37 | 26.24 | 24.34 | 25.89 | 1,486,757 | +1.44(+5.90%) |
Sep 07, 2004 | 24.41 | 24.59 | 24.06 | 24.44 | 265,924 | +0.03(+0.14%) |
Sep 03, 2004 | 24.01 | 24.56 | 24.01 | 24.41 | 240,482 | +0.43(+1.81%) |
Sep 02, 2004 | 23.48 | 23.98 | 23.29 | 23.98 | 515,040 | +0.41(+1.73%) |