Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.34 | 28.45 | 28.02 | 28.45 | 4,685,907 | +0.11(+0.38%) |
Sep 29, 2005 | 28.00 | 28.43 | 27.98 | 28.34 | 3,636,256 | +0.31(+1.12%) |
Sep 28, 2005 | 28.01 | 28.17 | 27.88 | 28.02 | 5,214,144 | +0.02(+0.05%) |
Sep 27, 2005 | 27.82 | 28.06 | 27.53 | 28.01 | 8,823,111 | +0.23(+0.84%) |
Sep 26, 2005 | 28.01 | 28.01 | 27.57 | 27.77 | 6,065,950 | -0.06(-0.22%) |
Sep 23, 2005 | 28.04 | 28.06 | 27.75 | 27.84 | 5,075,749 | -0.25(-0.89%) |
Sep 22, 2005 | 28.13 | 28.14 | 27.56 | 28.09 | 5,603,986 | +0.10(+0.37%) |
Sep 21, 2005 | 28.49 | 28.50 | 27.87 | 27.98 | 6,139,045 | -0.51(-1.80%) |
Sep 20, 2005 | 28.52 | 28.88 | 28.38 | 28.49 | 9,715,850 | +0.14(+0.48%) |
Sep 19, 2005 | 28.67 | 28.67 | 28.24 | 28.36 | 8,121,394 | -0.29(-1.01%) |
Sep 16, 2005 | 28.60 | 28.89 | 28.26 | 28.65 | 26,694,468 | +0.05(+0.17%) |
Sep 15, 2005 | 28.32 | 28.62 | 28.12 | 28.60 | 9,912,721 | +0.40(+1.43%) |
Sep 14, 2005 | 28.32 | 28.33 | 28.13 | 28.20 | 5,887,597 | +0.00(+0.00%) |
Sep 13, 2005 | 28.46 | 28.46 | 28.16 | 28.20 | 6,365,154 | -0.41(-1.43%) |
Sep 12, 2005 | 28.83 | 28.83 | 28.49 | 28.61 | 8,809,467 | -0.23(-0.79%) |
Sep 09, 2005 | 27.87 | 28.93 | 27.85 | 28.83 | 10,562,783 | +1.04(+3.75%) |
Sep 08, 2005 | 27.39 | 27.89 | 27.31 | 27.79 | 7,477,179 | +0.40(+1.45%) |
Sep 07, 2005 | 27.27 | 27.39 | 27.09 | 27.39 | 3,669,392 | +0.12(+0.44%) |
Sep 06, 2005 | 27.10 | 27.32 | 26.98 | 27.27 | 3,450,106 | +0.41(+1.51%) |
Sep 02, 2005 | 26.93 | 27.04 | 26.84 | 26.87 | 2,434,566 | -0.06(-0.23%) |
Sep 01, 2005 | 26.94 | 26.94 | 26.68 | 26.93 | 6,237,480 | -0.06(-0.24%) |
Aug 31, 2005 | 26.78 | 26.99 | 26.57 | 26.99 | 6,563,973 | +0.26(+0.96%) |
Aug 30, 2005 | 26.97 | 26.97 | 26.64 | 26.74 | 4,876,930 | -0.28(-1.03%) |
Aug 29, 2005 | 26.84 | 27.03 | 26.79 | 27.01 | 4,879,854 | +0.05(+0.18%) |
Aug 26, 2005 | 27.19 | 27.22 | 26.96 | 26.96 | 3,764,904 | -0.22(-0.83%) |
Aug 25, 2005 | 27.27 | 27.31 | 27.05 | 27.19 | 7,053,226 | -0.20(-0.73%) |
Aug 24, 2005 | 27.45 | 27.72 | 27.37 | 27.39 | 6,427,528 | -0.05(-0.19%) |
Aug 23, 2005 | 27.20 | 27.45 | 27.15 | 27.44 | 6,688,723 | +0.39(+1.46%) |
Aug 22, 2005 | 26.85 | 27.29 | 26.85 | 27.05 | 4,221,994 | +0.21(+0.77%) |
Aug 19, 2005 | 27.00 | 27.00 | 26.73 | 26.84 | 3,009,584 | -0.06(-0.21%) |
Aug 18, 2005 | 26.69 | 26.93 | 26.52 | 26.90 | 4,694,678 | +0.24(+0.90%) |
Aug 17, 2005 | 27.20 | 27.40 | 26.66 | 26.66 | 7,231,579 | -0.42(-1.54%) |
Aug 16, 2005 | 26.36 | 27.38 | 26.20 | 27.07 | 12,270,294 | +0.71(+2.71%) |
Aug 15, 2005 | 26.28 | 26.40 | 26.16 | 26.36 | 3,395,528 | +0.09(+0.33%) |
Aug 12, 2005 | 26.35 | 26.41 | 26.14 | 26.27 | 3,178,191 | -0.07(-0.28%) |
Aug 11, 2005 | 26.08 | 26.35 | 26.01 | 26.35 | 3,159,673 | +0.29(+1.12%) |
Aug 10, 2005 | 25.80 | 26.21 | 25.80 | 26.05 | 5,905,139 | +0.29(+1.14%) |
Aug 09, 2005 | 25.83 | 25.84 | 25.69 | 25.76 | 2,750,339 | +0.01(+0.02%) |
Aug 08, 2005 | 25.76 | 25.99 | 25.74 | 25.75 | 3,248,363 | +0.07(+0.26%) |
Aug 05, 2005 | 25.77 | 25.79 | 25.61 | 25.69 | 4,019,276 | -0.11(-0.43%) |
Aug 04, 2005 | 25.92 | 25.95 | 25.78 | 25.80 | 2,688,938 | -0.13(-0.50%) |
Aug 03, 2005 | 25.92 | 26.01 | 25.84 | 25.93 | 3,131,410 | +0.01(+0.05%) |
Aug 02, 2005 | 25.86 | 26.12 | 25.81 | 25.92 | 5,331,096 | +0.10(+0.41%) |
Aug 01, 2005 | 25.67 | 25.93 | 25.63 | 25.81 | 6,677,028 | +0.07(+0.26%) |
Jul 29, 2005 | 25.94 | 26.01 | 25.74 | 25.74 | 4,646,923 | -0.19(-0.75%) |
Jul 28, 2005 | 25.92 | 25.94 | 25.68 | 25.94 | 4,864,260 | +0.12(+0.45%) |
Jul 27, 2005 | 25.73 | 25.87 | 25.64 | 25.82 | 6,449,944 | +0.12(+0.48%) |
Jul 26, 2005 | 25.75 | 25.75 | 25.53 | 25.70 | 5,269,696 | +0.12(+0.46%) |
Jul 25, 2005 | 25.55 | 25.71 | 25.47 | 25.58 | 6,355,408 | +0.03(+0.12%) |
Jul 22, 2005 | 24.99 | 25.55 | 24.98 | 25.55 | 6,732,580 | +0.64(+2.58%) |
Jul 21, 2005 | 25.06 | 25.18 | 24.81 | 24.91 | 3,994,911 | -0.18(-0.70%) |
Jul 20, 2005 | 24.86 | 25.11 | 24.75 | 25.08 | 4,578,700 | +0.22(+0.90%) |
Jul 19, 2005 | 24.78 | 24.91 | 24.72 | 24.86 | 4,223,944 | +0.15(+0.61%) |
Jul 18, 2005 | 24.85 | 24.86 | 24.66 | 24.71 | 3,467,649 | -0.07(-0.27%) |
Jul 15, 2005 | 24.59 | 24.79 | 24.59 | 24.77 | 4,165,467 | +0.18(+0.75%) |
Jul 14, 2005 | 24.66 | 24.88 | 24.44 | 24.59 | 6,145,867 | -0.06(-0.22%) |
Jul 13, 2005 | 24.93 | 24.99 | 24.59 | 24.64 | 4,029,022 | -0.20(-0.81%) |
Jul 12, 2005 | 24.70 | 24.84 | 24.58 | 24.84 | 5,591,316 | +0.17(+0.69%) |
Jul 11, 2005 | 24.07 | 24.70 | 24.07 | 24.67 | 5,166,388 | +0.56(+2.34%) |
Jul 08, 2005 | 24.22 | 24.22 | 23.93 | 24.11 | 4,624,507 | -0.11(-0.44%) |
Jul 07, 2005 | 23.87 | 24.23 | 23.61 | 24.22 | 6,308,626 | +0.14(+0.56%) |
Jul 06, 2005 | 24.15 | 24.16 | 23.95 | 24.08 | 5,327,198 | -0.00(-0.01%) |
Jul 05, 2005 | 23.88 | 24.16 | 23.88 | 24.09 | 6,592,237 | +0.21(+0.88%) |
Jul 01, 2005 | 23.76 | 23.91 | 23.70 | 23.88 | 6,218,963 | +0.02(+0.09%) |
Jun 30, 2005 | 23.92 | 23.98 | 23.84 | 23.86 | 6,188,750 | -0.08(-0.33%) |
Jun 29, 2005 | 23.94 | 24.00 | 23.85 | 23.94 | 5,166,388 | +0.00(+0.01%) |
Jun 28, 2005 | 24.37 | 24.38 | 23.93 | 23.93 | 5,843,739 | -0.29(-1.21%) |
Jun 27, 2005 | 24.16 | 24.38 | 24.13 | 24.23 | 3,987,114 | +0.02(+0.09%) |
Jun 24, 2005 | 24.23 | 24.40 | 24.12 | 24.20 | 4,125,508 | -0.10(-0.42%) |
Jun 23, 2005 | 24.49 | 24.71 | 24.30 | 24.31 | 4,298,988 | -0.18(-0.74%) |
Jun 22, 2005 | 24.45 | 24.53 | 24.14 | 24.49 | 4,445,179 | +0.19(+0.77%) |
Jun 21, 2005 | 24.47 | 24.47 | 24.23 | 24.30 | 4,707,348 | -0.17(-0.69%) |
Jun 20, 2005 | 24.49 | 24.51 | 24.27 | 24.47 | 3,081,705 | -0.06(-0.26%) |
Jun 17, 2005 | 24.56 | 24.61 | 24.36 | 24.53 | 6,291,084 | +0.17(+0.69%) |
Jun 16, 2005 | 24.38 | 24.41 | 24.23 | 24.36 | 2,469,652 | -0.06(-0.23%) |
Jun 15, 2005 | 24.32 | 24.43 | 24.14 | 24.42 | 3,772,701 | +0.14(+0.60%) |
Jun 14, 2005 | 23.91 | 24.38 | 23.80 | 24.27 | 5,114,734 | +0.30(+1.25%) |
Jun 13, 2005 | 23.91 | 24.17 | 23.81 | 23.98 | 4,797,987 | +0.02(+0.08%) |
Jun 10, 2005 | 23.99 | 24.01 | 23.33 | 23.96 | 6,387,570 | +0.15(+0.62%) |
Jun 09, 2005 | 23.53 | 23.82 | 23.47 | 23.81 | 5,245,331 | +0.29(+1.24%) |
Jun 08, 2005 | 23.43 | 23.66 | 23.33 | 23.52 | 4,409,119 | +0.16(+0.70%) |
Jun 07, 2005 | 23.39 | 23.47 | 23.33 | 23.35 | 4,778,495 | -0.02(-0.09%) |
Jun 06, 2005 | 23.19 | 23.39 | 23.06 | 23.38 | 3,482,268 | +0.31(+1.35%) |
Jun 03, 2005 | 23.14 | 23.15 | 22.97 | 23.06 | 4,228,817 | -0.22(-0.96%) |
Jun 02, 2005 | 23.24 | 23.29 | 23.02 | 23.29 | 3,591,424 | +0.08(+0.36%) |
Jun 01, 2005 | 23.06 | 23.29 | 23.00 | 23.21 | 5,357,411 | +0.03(+0.12%) |
May 31, 2005 | 22.89 | 23.25 | 22.84 | 23.18 | 6,268,668 | +0.25(+1.07%) |
May 27, 2005 | 22.87 | 22.99 | 22.78 | 22.93 | 3,766,853 | +0.10(+0.46%) |
May 26, 2005 | 22.62 | 22.90 | 22.51 | 22.83 | 5,974,337 | +0.29(+1.28%) |
May 25, 2005 | 22.44 | 22.59 | 22.32 | 22.54 | 4,363,312 | +0.17(+0.74%) |
May 24, 2005 | 22.42 | 22.45 | 22.31 | 22.37 | 2,839,028 | +0.02(+0.11%) |
May 23, 2005 | 22.33 | 22.41 | 22.29 | 22.35 | 4,534,843 | +0.08(+0.36%) |
May 20, 2005 | 22.39 | 22.43 | 22.21 | 22.27 | 4,301,912 | -0.14(-0.62%) |
May 19, 2005 | 22.43 | 22.45 | 22.28 | 22.41 | 4,397,423 | +0.03(+0.12%) |
May 18, 2005 | 22.47 | 22.51 | 22.32 | 22.38 | 5,586,443 | -0.01(-0.05%) |
May 17, 2005 | 22.27 | 22.46 | 22.15 | 22.39 | 6,431,427 | +0.05(+0.22%) |
May 16, 2005 | 22.04 | 22.36 | 21.98 | 22.34 | 5,090,369 | +0.38(+1.71%) |
May 13, 2005 | 22.29 | 22.30 | 21.78 | 21.97 | 6,471,386 | -0.24(-1.07%) |
May 12, 2005 | 22.62 | 22.66 | 22.20 | 22.20 | 6,016,245 | -0.35(-1.54%) |
May 11, 2005 | 22.44 | 22.58 | 22.32 | 22.55 | 4,051,438 | +0.24(+1.09%) |
May 10, 2005 | 22.35 | 22.55 | 22.20 | 22.31 | 4,089,448 | -0.12(-0.55%) |
May 09, 2005 | 22.36 | 22.59 | 22.24 | 22.43 | 5,734,583 | -0.04(-0.18%) |
May 06, 2005 | 22.64 | 22.66 | 22.43 | 22.47 | 4,987,060 | -0.06(-0.26%) |
May 05, 2005 | 22.58 | 22.70 | 22.43 | 22.53 | 5,079,648 | -0.06(-0.29%) |
May 04, 2005 | 21.93 | 22.61 | 21.90 | 22.59 | 6,971,359 | +0.76(+3.50%) |
May 03, 2005 | 22.16 | 22.16 | 21.63 | 21.83 | 7,217,934 | -0.22(-0.99%) |
May 02, 2005 | 21.89 | 22.14 | 21.79 | 22.05 | 4,852,565 | +0.23(+1.06%) |
Apr 29, 2005 | 21.50 | 21.82 | 21.39 | 21.82 | 4,980,238 | +0.32(+1.49%) |
Apr 28, 2005 | 21.72 | 21.74 | 21.47 | 21.50 | 4,263,902 | -0.30(-1.37%) |
Apr 27, 2005 | 21.52 | 21.88 | 21.43 | 21.80 | 3,791,218 | +0.26(+1.23%) |
Apr 26, 2005 | 21.93 | 21.98 | 21.53 | 21.53 | 3,698,631 | -0.33(-1.51%) |
Apr 25, 2005 | 21.67 | 21.95 | 21.61 | 21.86 | 3,779,523 | +0.32(+1.50%) |
Apr 22, 2005 | 21.79 | 22.10 | 21.33 | 21.54 | 5,771,618 | -0.25(-1.16%) |
Apr 21, 2005 | 21.52 | 21.79 | 21.45 | 21.79 | 4,566,030 | +0.41(+1.91%) |
Apr 20, 2005 | 21.74 | 22.09 | 21.38 | 21.38 | 5,169,312 | -0.38(-1.77%) |
Apr 19, 2005 | 21.48 | 21.81 | 21.36 | 21.77 | 4,281,445 | +0.34(+1.58%) |
Apr 18, 2005 | 21.52 | 21.54 | 21.22 | 21.43 | 4,677,135 | -0.12(-0.57%) |
Apr 15, 2005 | 21.82 | 21.88 | 21.55 | 21.55 | 7,913,803 | -0.54(-2.45%) |
Apr 14, 2005 | 22.36 | 22.41 | 22.04 | 22.09 | 6,200,445 | -0.34(-1.50%) |
Apr 13, 2005 | 22.69 | 22.86 | 22.42 | 22.43 | 4,870,108 | -0.40(-1.77%) |
Apr 12, 2005 | 22.44 | 22.84 | 22.43 | 22.83 | 7,802,698 | +0.35(+1.57%) |
Apr 11, 2005 | 22.58 | 22.59 | 22.41 | 22.48 | 4,502,681 | -0.10(-0.45%) |
Apr 08, 2005 | 22.78 | 22.79 | 22.57 | 22.58 | 3,284,423 | -0.13(-0.56%) |
Apr 07, 2005 | 22.75 | 22.83 | 22.66 | 22.70 | 3,052,467 | -0.05(-0.22%) |
Apr 06, 2005 | 22.58 | 22.84 | 22.54 | 22.75 | 3,490,065 | +0.32(+1.44%) |
Apr 05, 2005 | 22.41 | 22.50 | 22.32 | 22.43 | 3,673,291 | +0.07(+0.33%) |
Apr 04, 2005 | 22.47 | 22.59 | 22.25 | 22.36 | 6,937,248 | -0.10(-0.42%) |
Apr 01, 2005 | 22.71 | 22.84 | 22.28 | 22.45 | 5,767,720 | -0.18(-0.82%) |
Mar 31, 2005 | 22.58 | 22.85 | 22.46 | 22.64 | 8,000,543 | +0.04(+0.19%) |
Mar 30, 2005 | 22.42 | 22.61 | 22.30 | 22.59 | 5,153,718 | +0.26(+1.16%) |
Mar 29, 2005 | 22.06 | 22.48 | 22.06 | 22.34 | 6,066,924 | +0.27(+1.24%) |
Mar 28, 2005 | 22.08 | 22.27 | 22.04 | 22.06 | 5,821,323 | -0.02(-0.08%) |
Mar 24, 2005 | 22.13 | 22.21 | 22.05 | 22.08 | 4,836,971 | -0.11(-0.50%) |
Mar 23, 2005 | 22.03 | 22.27 | 22.03 | 22.19 | 9,105,747 | +0.17(+0.77%) |
Mar 22, 2005 | 21.92 | 22.38 | 21.90 | 22.02 | 9,980,943 | +0.15(+0.69%) |
Mar 21, 2005 | 21.86 | 21.93 | 21.81 | 21.87 | 8,550,221 | +0.07(+0.32%) |
Mar 18, 2005 | 22.21 | 22.21 | 21.73 | 21.80 | 24,764,746 | -0.41(-1.84%) |
Mar 17, 2005 | 22.38 | 22.38 | 22.21 | 22.21 | 11,595,866 | -0.14(-0.61%) |
Mar 16, 2005 | 22.52 | 22.52 | 22.30 | 22.34 | 6,494,776 | -0.17(-0.77%) |
Mar 15, 2005 | 22.56 | 22.62 | 22.48 | 22.52 | 9,697,333 | +0.24(+1.09%) |
Mar 14, 2005 | 22.16 | 22.33 | 22.14 | 22.27 | 7,380,693 | +0.17(+0.78%) |
Mar 11, 2005 | 22.57 | 22.57 | 22.06 | 22.10 | 4,327,252 | -0.40(-1.77%) |
Mar 10, 2005 | 22.59 | 22.73 | 22.43 | 22.50 | 3,746,386 | -0.13(-0.56%) |
Mar 09, 2005 | 22.46 | 22.79 | 22.45 | 22.62 | 4,646,923 | +0.06(+0.25%) |
Mar 08, 2005 | 22.59 | 22.71 | 22.51 | 22.57 | 4,637,177 | -0.12(-0.53%) |
Mar 07, 2005 | 22.81 | 22.85 | 22.64 | 22.69 | 4,884,727 | -0.05(-0.22%) |
Mar 04, 2005 | 22.73 | 22.82 | 22.64 | 22.74 | 5,249,229 | +0.18(+0.79%) |
Mar 03, 2005 | 22.64 | 22.72 | 22.41 | 22.56 | 6,881,695 | -0.00(-0.01%) |
Mar 02, 2005 | 22.48 | 22.63 | 22.46 | 22.56 | 4,374,033 | +0.08(+0.37%) |
Mar 01, 2005 | 22.01 | 22.55 | 22.01 | 22.48 | 6,371,976 | +0.54(+2.45%) |
Feb 28, 2005 | 22.30 | 22.31 | 21.81 | 21.94 | 5,157,616 | -0.30(-1.33%) |
Feb 25, 2005 | 22.15 | 22.25 | 21.86 | 22.24 | 6,034,762 | +0.04(+0.19%) |
Feb 24, 2005 | 21.91 | 22.28 | 21.86 | 22.19 | 10,852,241 | +0.36(+1.65%) |
Feb 23, 2005 | 21.81 | 21.94 | 21.73 | 21.83 | 7,039,581 | +0.10(+0.45%) |
Feb 22, 2005 | 22.18 | 22.25 | 21.73 | 21.73 | 5,610,808 | -0.44(-1.97%) |
Feb 18, 2005 | 22.33 | 22.50 | 22.09 | 22.17 | 5,575,723 | -0.05(-0.24%) |
Feb 17, 2005 | 22.33 | 22.58 | 22.21 | 22.22 | 7,283,233 | -0.07(-0.33%) |
Feb 16, 2005 | 22.82 | 22.83 | 22.30 | 22.30 | 6,041,584 | -0.53(-2.31%) |
Feb 15, 2005 | 22.22 | 22.96 | 22.22 | 22.82 | 6,692,621 | +0.72(+3.27%) |
Feb 14, 2005 | 22.14 | 22.23 | 22.05 | 22.10 | 4,360,388 | +0.02(+0.08%) |
Feb 11, 2005 | 22.07 | 22.24 | 21.97 | 22.08 | 5,615,681 | +0.07(+0.34%) |
Feb 10, 2005 | 21.86 | 22.08 | 21.62 | 22.01 | 6,148,791 | +0.54(+2.49%) |
Feb 09, 2005 | 21.70 | 21.79 | 21.37 | 21.47 | 3,063,187 | -0.23(-1.05%) |
Feb 08, 2005 | 21.64 | 21.71 | 21.57 | 21.70 | 3,389,680 | +0.03(+0.14%) |
Feb 07, 2005 | 21.89 | 21.89 | 21.62 | 21.67 | 2,879,961 | -0.12(-0.56%) |
Feb 04, 2005 | 21.32 | 22.10 | 21.30 | 21.79 | 8,988,794 | +0.55(+2.61%) |
Feb 03, 2005 | 21.33 | 21.37 | 21.09 | 21.24 | 3,064,162 | -0.25(-1.15%) |
Feb 02, 2005 | 21.01 | 21.53 | 21.01 | 21.49 | 3,972,495 | +0.47(+2.23%) |
Feb 01, 2005 | 20.91 | 21.05 | 20.83 | 21.02 | 5,044,562 | +0.09(+0.41%) |
Jan 31, 2005 | 20.93 | 21.01 | 20.85 | 20.93 | 3,018,355 | +0.19(+0.90%) |
Jan 28, 2005 | 20.89 | 20.89 | 20.64 | 20.74 | 2,680,167 | -0.14(-0.69%) |
Jan 27, 2005 | 21.04 | 21.13 | 20.85 | 20.89 | 3,023,228 | -0.20(-0.95%) |
Jan 26, 2005 | 20.84 | 21.19 | 20.84 | 21.09 | 2,920,895 | +0.12(+0.59%) |
Jan 25, 2005 | 21.32 | 21.32 | 20.95 | 20.97 | 2,595,376 | -0.29(-1.36%) |
Jan 24, 2005 | 21.09 | 21.48 | 21.09 | 21.25 | 3,326,331 | +0.23(+1.11%) |
Jan 21, 2005 | 21.15 | 21.26 | 21.02 | 21.02 | 3,438,411 | -0.18(-0.84%) |
Jan 20, 2005 | 21.55 | 21.55 | 21.20 | 21.20 | 5,081,597 | -0.51(-2.35%) |
Jan 19, 2005 | 21.98 | 22.03 | 21.71 | 21.71 | 3,283,448 | -0.24(-1.08%) |
Jan 18, 2005 | 21.37 | 21.99 | 21.37 | 21.95 | 7,288,106 | +0.58(+2.74%) |
Jan 14, 2005 | 21.07 | 21.37 | 20.93 | 21.36 | 3,445,233 | +0.44(+2.09%) |
Jan 13, 2005 | 21.05 | 21.16 | 20.89 | 20.93 | 3,300,991 | -0.14(-0.69%) |
Jan 12, 2005 | 21.02 | 21.12 | 20.78 | 21.07 | 3,447,182 | +0.02(+0.09%) |
Jan 11, 2005 | 21.19 | 21.20 | 20.96 | 21.05 | 3,320,483 | -0.20(-0.96%) |
Jan 10, 2005 | 21.36 | 21.38 | 21.17 | 21.25 | 5,263,849 | -0.13(-0.60%) |
Jan 07, 2005 | 21.49 | 21.49 | 21.29 | 21.38 | 3,488,116 | -0.07(-0.33%) |
Jan 06, 2005 | 21.41 | 21.54 | 21.33 | 21.45 | 3,508,582 | +0.05(+0.22%) |
Jan 05, 2005 | 21.37 | 21.51 | 21.37 | 21.41 | 5,774,542 | +0.04(+0.17%) |
Jan 04, 2005 | 21.55 | 21.55 | 21.17 | 21.37 | 3,809,736 | -0.01(-0.03%) |
Jan 03, 2005 | 21.64 | 21.70 | 21.23 | 21.38 | 4,905,193 | -0.26(-1.21%) |
Dec 31, 2004 | 21.76 | 21.82 | 21.63 | 21.64 | 1,868,320 | -0.10(-0.47%) |
Dec 30, 2004 | 21.65 | 21.77 | 21.54 | 21.74 | 2,416,049 | +0.09(+0.43%) |
Dec 29, 2004 | 21.53 | 21.69 | 21.49 | 21.65 | 2,900,428 | +0.10(+0.49%) |
Dec 28, 2004 | 21.42 | 21.58 | 21.42 | 21.54 | 3,140,181 | +0.14(+0.65%) |
Dec 27, 2004 | 21.48 | 21.50 | 21.33 | 21.41 | 2,781,526 | -0.05(-0.23%) |
Dec 23, 2004 | 21.43 | 21.52 | 21.42 | 21.45 | 2,392,658 | +0.03(+0.14%) |
Dec 22, 2004 | 21.35 | 21.52 | 21.35 | 21.42 | 5,560,129 | +0.11(+0.53%) |
Dec 21, 2004 | 21.22 | 21.34 | 21.19 | 21.31 | 3,484,217 | +0.11(+0.52%) |
Dec 20, 2004 | 21.30 | 21.35 | 21.12 | 21.20 | 4,537,767 | -0.07(-0.33%) |
Dec 17, 2004 | 21.36 | 21.36 | 21.19 | 21.27 | 7,331,963 | -0.09(-0.43%) |
Dec 16, 2004 | 21.36 | 21.36 | 21.20 | 21.36 | 6,725,758 | +0.02(+0.07%) |
Dec 15, 2004 | 21.37 | 21.39 | 21.27 | 21.35 | 6,327,144 | -0.02(-0.07%) |
Dec 14, 2004 | 21.41 | 21.41 | 21.30 | 21.36 | 7,138,016 | -0.03(-0.14%) |
Dec 13, 2004 | 21.38 | 21.39 | 21.30 | 21.39 | 5,918,784 | +0.02(+0.09%) |
Dec 10, 2004 | 21.39 | 21.42 | 21.32 | 21.37 | 4,536,792 | -0.07(-0.32%) |
Dec 09, 2004 | 21.44 | 21.49 | 21.31 | 21.44 | 4,112,838 | -0.18(-0.84%) |
Dec 08, 2004 | 21.70 | 21.77 | 21.61 | 21.62 | 9,234,395 | -0.02(-0.11%) |
Dec 07, 2004 | 21.61 | 21.80 | 21.51 | 21.65 | 4,862,311 | +0.11(+0.50%) |
Dec 06, 2004 | 21.55 | 21.56 | 21.33 | 21.54 | 4,393,525 | -0.06(-0.30%) |
Dec 03, 2004 | 21.71 | 21.79 | 21.56 | 21.61 | 5,700,472 | -0.18(-0.82%) |
Dec 02, 2004 | 21.69 | 21.86 | 21.65 | 21.78 | 4,566,030 | +0.03(+0.13%) |
Dec 01, 2004 | 21.55 | 21.82 | 21.51 | 21.76 | 5,608,859 | +0.24(+1.10%) |
Nov 30, 2004 | 21.16 | 21.54 | 21.11 | 21.52 | 6,113,705 | +0.32(+1.50%) |
Nov 29, 2004 | 21.13 | 21.30 | 21.05 | 21.20 | 4,231,740 | +0.10(+0.48%) |
Nov 26, 2004 | 21.08 | 21.21 | 21.08 | 21.10 | 1,017,489 | +0.02(+0.09%) |
Nov 24, 2004 | 21.05 | 21.32 | 21.05 | 21.08 | 2,828,307 | +0.09(+0.43%) |
Nov 23, 2004 | 20.93 | 21.01 | 20.63 | 20.99 | 5,942,175 | +0.14(+0.66%) |
Nov 22, 2004 | 20.59 | 20.93 | 20.58 | 20.85 | 5,122,531 | +0.34(+1.68%) |
Nov 19, 2004 | 20.70 | 20.72 | 20.37 | 20.51 | 3,843,847 | -0.12(-0.57%) |
Nov 18, 2004 | 20.59 | 20.76 | 20.44 | 20.63 | 5,911,962 | +0.16(+0.78%) |
Nov 17, 2004 | 20.27 | 20.78 | 20.27 | 20.47 | 5,589,367 | +0.19(+0.96%) |
Nov 16, 2004 | 20.28 | 20.35 | 20.20 | 20.27 | 5,383,725 | +0.00(+0.00%) |
Nov 15, 2004 | 20.14 | 20.33 | 20.12 | 20.27 | 3,250,312 | +0.13(+0.64%) |
Nov 12, 2004 | 20.24 | 20.25 | 20.03 | 20.14 | 3,885,755 | -0.04(-0.21%) |
Nov 11, 2004 | 20.07 | 20.24 | 20.01 | 20.19 | 4,644,973 | +0.19(+0.97%) |
Nov 10, 2004 | 19.76 | 20.05 | 19.73 | 19.99 | 6,050,356 | +0.33(+1.68%) |
Nov 09, 2004 | 19.69 | 19.74 | 19.52 | 19.66 | 3,886,730 | +0.03(+0.16%) |
Nov 08, 2004 | 19.59 | 19.79 | 19.57 | 19.63 | 3,264,931 | +0.08(+0.39%) |
Nov 05, 2004 | 19.59 | 19.62 | 19.40 | 19.56 | 3,031,025 | -0.02(-0.09%) |
Nov 04, 2004 | 19.15 | 19.62 | 19.10 | 19.57 | 5,145,921 | +0.45(+2.37%) |
Nov 03, 2004 | 19.05 | 19.18 | 18.99 | 19.12 | 4,273,648 | +0.18(+0.96%) |
Nov 02, 2004 | 18.52 | 18.96 | 18.45 | 18.94 | 5,764,796 | +0.48(+2.62%) |
Nov 01, 2004 | 18.47 | 18.50 | 18.39 | 18.46 | 3,076,832 | +0.02(+0.10%) |
Oct 29, 2004 | 18.31 | 18.44 | 18.20 | 18.44 | 2,400,455 | +0.13(+0.69%) |
Oct 28, 2004 | 18.20 | 18.34 | 18.10 | 18.31 | 2,243,543 | +0.00(+0.02%) |
Oct 27, 2004 | 18.16 | 18.36 | 17.90 | 18.31 | 4,116,737 | +0.08(+0.42%) |
Oct 26, 2004 | 17.76 | 18.23 | 17.75 | 18.23 | 4,891,549 | +0.60(+3.39%) |
Oct 25, 2004 | 17.58 | 17.73 | 17.42 | 17.63 | 3,537,821 | +0.14(+0.77%) |
Oct 22, 2004 | 17.64 | 17.78 | 17.50 | 17.50 | 4,327,252 | -0.07(-0.40%) |
Oct 21, 2004 | 17.39 | 17.60 | 17.30 | 17.57 | 4,106,016 | +0.09(+0.51%) |
Oct 20, 2004 | 17.16 | 17.50 | 17.10 | 17.48 | 5,271,645 | +0.28(+1.65%) |
Oct 19, 2004 | 17.64 | 17.67 | 17.18 | 17.20 | 5,303,807 | -0.44(-2.48%) |
Oct 18, 2004 | 17.45 | 17.70 | 17.35 | 17.63 | 3,403,325 | +0.14(+0.77%) |
Oct 15, 2004 | 17.64 | 17.64 | 17.25 | 17.50 | 6,494,776 | -0.11(-0.65%) |
Oct 14, 2004 | 17.87 | 18.02 | 17.55 | 17.61 | 5,706,320 | -0.31(-1.73%) |
Oct 13, 2004 | 18.16 | 18.17 | 17.91 | 17.92 | 3,043,695 | -0.22(-1.20%) |
Oct 12, 2004 | 18.20 | 18.23 | 18.10 | 18.14 | 4,189,832 | -0.06(-0.32%) |
Oct 11, 2004 | 18.10 | 18.25 | 18.05 | 18.20 | 6,024,041 | +0.17(+0.96%) |
Oct 08, 2004 | 18.04 | 18.12 | 17.97 | 18.03 | 5,643,945 | +0.06(+0.33%) |
Oct 07, 2004 | 18.28 | 18.28 | 17.96 | 17.97 | 5,353,512 | -0.27(-1.47%) |
Oct 06, 2004 | 18.24 | 18.33 | 18.12 | 18.24 | 4,004,657 | +0.07(+0.39%) |
Oct 05, 2004 | 18.32 | 18.33 | 18.16 | 18.17 | 4,581,624 | -0.12(-0.64%) |
Oct 04, 2004 | 18.16 | 18.31 | 18.13 | 18.28 | 7,091,235 | +0.20(+1.11%) |