Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.37 | 22.40 | 22.22 | 22.28 | 3,984,864 | -0.17(-0.74%) |
Nov 29, 2005 | 22.64 | 22.64 | 22.35 | 22.44 | 2,530,341 | +0.22(+0.99%) |
Nov 28, 2005 | 22.36 | 22.37 | 22.11 | 22.22 | 3,064,801 | -0.04(-0.16%) |
Nov 25, 2005 | 22.29 | 22.38 | 22.11 | 22.26 | 1,774,487 | -0.41(-1.82%) |
Nov 23, 2005 | 22.67 | 22.73 | 22.58 | 22.67 | 1,572,674 | +0.10(+0.44%) |
Nov 22, 2005 | 22.27 | 22.58 | 22.23 | 22.57 | 3,499,578 | +0.48(+2.18%) |
Nov 21, 2005 | 22.16 | 22.22 | 22.01 | 22.09 | 10,781,540 | -0.34(-1.52%) |
Nov 18, 2005 | 23.31 | 23.36 | 22.19 | 22.44 | 12,673,288 | -0.96(-4.09%) |
Nov 17, 2005 | 23.29 | 23.46 | 23.22 | 23.39 | 1,772,039 | +0.09(+0.41%) |
Nov 16, 2005 | 23.29 | 23.33 | 23.16 | 23.30 | 1,815,428 | -0.22(-0.92%) |
Nov 15, 2005 | 23.82 | 23.73 | 23.50 | 23.51 | 2,803,356 | -0.31(-1.28%) |
Nov 14, 2005 | 23.95 | 23.99 | 23.77 | 23.82 | 2,181,006 | -0.24(-0.99%) |
Nov 11, 2005 | 24.12 | 24.16 | 24.00 | 24.06 | 2,770,647 | +0.07(+0.30%) |
Nov 10, 2005 | 24.13 | 24.18 | 23.93 | 23.99 | 3,195,634 | +0.08(+0.34%) |
Nov 09, 2005 | 23.76 | 23.94 | 23.70 | 23.90 | 1,690,824 | +0.04(+0.19%) |
Nov 08, 2005 | 23.89 | 23.92 | 23.78 | 23.86 | 1,866,604 | -0.12(-0.49%) |
Nov 07, 2005 | 23.66 | 24.02 | 23.84 | 23.98 | 2,743,502 | +0.32(+1.37%) |
Nov 04, 2005 | 23.68 | 23.73 | 23.44 | 23.65 | 2,197,471 | +0.09(+0.38%) |
Nov 03, 2005 | 23.53 | 23.73 | 23.42 | 23.56 | 3,127,325 | +0.21(+0.90%) |
Nov 02, 2005 | 23.11 | 23.37 | 23.11 | 23.35 | 2,228,845 | +0.04(+0.15%) |
Nov 01, 2005 | 23.36 | 23.38 | 23.21 | 23.32 | 4,779,434 | -0.05(-0.21%) |
Oct 31, 2005 | 23.55 | 23.60 | 23.26 | 23.37 | 6,557,704 | -0.18(-0.76%) |
Oct 28, 2005 | 23.63 | 23.71 | 23.42 | 23.55 | 6,522,103 | +0.47(+2.05%) |
Oct 27, 2005 | 23.22 | 23.46 | 23.01 | 23.07 | 5,849,911 | +0.89(+4.01%) |
Oct 26, 2005 | 22.43 | 22.50 | 22.16 | 22.18 | 2,737,494 | -0.19(-0.86%) |
Oct 25, 2005 | 22.57 | 22.62 | 22.36 | 22.38 | 3,058,125 | -0.54(-2.35%) |
Oct 24, 2005 | 22.69 | 22.92 | 22.69 | 22.92 | 1,925,346 | +0.49(+2.18%) |
Oct 21, 2005 | 22.79 | 22.87 | 22.43 | 22.43 | 2,322,297 | -0.28(-1.25%) |
Oct 20, 2005 | 22.72 | 22.93 | 22.70 | 22.71 | 2,526,558 | -0.68(-2.92%) |
Oct 19, 2005 | 23.13 | 23.41 | 23.11 | 23.39 | 2,612,000 | +0.39(+1.68%) |
Oct 18, 2005 | 22.88 | 23.15 | 22.77 | 23.01 | 1,877,062 | +0.21(+0.91%) |
Oct 17, 2005 | 22.88 | 22.90 | 22.75 | 22.80 | 2,259,773 | -0.42(-1.82%) |
Oct 14, 2005 | 23.16 | 23.30 | 23.04 | 23.22 | 2,458,471 | +0.54(+2.40%) |
Oct 13, 2005 | 22.65 | 22.80 | 22.53 | 22.68 | 2,592,642 | -0.12(-0.53%) |
Oct 12, 2005 | 22.94 | 23.01 | 22.73 | 22.80 | 2,302,049 | +0.27(+1.20%) |
Oct 11, 2005 | 22.75 | 22.80 | 22.48 | 22.53 | 3,062,798 | -0.38(-1.67%) |
Oct 10, 2005 | 22.96 | 23.02 | 22.84 | 22.91 | 1,592,477 | -0.32(-1.37%) |
Oct 07, 2005 | 23.17 | 23.28 | 23.08 | 23.23 | 2,584,855 | +0.13(+0.56%) |
Oct 06, 2005 | 23.27 | 23.31 | 22.98 | 23.10 | 3,506,920 | +0.20(+0.88%) |
Oct 05, 2005 | 23.16 | 23.23 | 22.90 | 22.90 | 1,376,423 | -0.10(-0.45%) |
Oct 04, 2005 | 23.07 | 23.16 | 22.99 | 23.00 | 1,126,326 | -0.04(-0.18%) |
Oct 03, 2005 | 23.24 | 23.29 | 22.97 | 23.04 | 2,797,571 | -0.00(-0.02%) |
Sep 30, 2005 | 23.00 | 23.08 | 22.87 | 23.05 | 2,275,571 | +0.18(+0.81%) |
Sep 29, 2005 | 22.70 | 22.88 | 22.66 | 22.86 | 2,361,903 | -0.02(-0.10%) |
Sep 28, 2005 | 22.73 | 22.91 | 22.70 | 22.88 | 1,509,037 | +0.05(+0.22%) |
Sep 27, 2005 | 22.93 | 22.95 | 22.74 | 22.84 | 1,608,942 | -0.18(-0.80%) |
Sep 26, 2005 | 22.92 | 23.07 | 22.89 | 23.02 | 2,910,381 | +0.25(+1.09%) |
Sep 23, 2005 | 22.77 | 22.83 | 22.68 | 22.77 | 2,324,077 | +0.41(+1.83%) |
Sep 22, 2005 | 22.33 | 22.43 | 22.24 | 22.36 | 1,301,884 | +0.05(+0.22%) |
Sep 21, 2005 | 22.43 | 22.45 | 22.26 | 22.31 | 1,491,681 | -0.09(-0.38%) |
Sep 20, 2005 | 22.53 | 22.58 | 22.36 | 22.40 | 1,928,239 | -0.07(-0.32%) |
Sep 19, 2005 | 22.52 | 22.55 | 22.43 | 22.47 | 2,179,448 | +0.16(+0.70%) |
Sep 16, 2005 | 22.36 | 22.36 | 22.17 | 22.31 | 2,099,791 | +0.01(+0.06%) |
Sep 15, 2005 | 22.36 | 22.36 | 22.24 | 22.30 | 1,354,395 | -0.17(-0.76%) |
Sep 14, 2005 | 22.61 | 22.63 | 22.38 | 22.47 | 2,123,599 | +0.19(+0.85%) |
Sep 13, 2005 | 22.46 | 22.46 | 22.26 | 22.28 | 2,082,213 | -0.30(-1.31%) |
Sep 12, 2005 | 22.46 | 22.71 | 22.44 | 22.58 | 1,960,057 | -0.14(-0.61%) |
Sep 09, 2005 | 22.66 | 22.79 | 22.65 | 22.72 | 4,616,559 | +0.22(+0.96%) |
Sep 08, 2005 | 22.70 | 22.74 | 22.41 | 22.50 | 2,836,732 | -0.19(-0.83%) |
Sep 07, 2005 | 22.63 | 22.76 | 22.58 | 22.69 | 2,741,054 | +0.13(+0.58%) |
Sep 06, 2005 | 22.56 | 22.73 | 22.52 | 22.56 | 2,152,525 | +0.27(+1.19%) |
Sep 02, 2005 | 22.23 | 22.38 | 22.21 | 22.30 | 1,270,065 | +0.07(+0.32%) |
Sep 01, 2005 | 22.22 | 22.27 | 22.00 | 22.22 | 1,800,965 | +0.33(+1.50%) |
Aug 31, 2005 | 21.55 | 21.91 | 21.53 | 21.90 | 1,877,507 | +0.30(+1.39%) |
Aug 30, 2005 | 21.49 | 21.61 | 21.46 | 21.59 | 2,153,637 | +0.20(+0.92%) |
Aug 29, 2005 | 21.12 | 21.43 | 21.12 | 21.40 | 971,684 | +0.08(+0.36%) |
Aug 26, 2005 | 21.44 | 21.45 | 21.29 | 21.32 | 1,251,152 | -0.17(-0.79%) |
Aug 25, 2005 | 21.51 | 21.59 | 21.42 | 21.49 | 1,408,242 | +0.23(+1.10%) |
Aug 24, 2005 | 21.41 | 21.43 | 21.22 | 21.26 | 1,544,415 | -0.13(-0.59%) |
Aug 23, 2005 | 21.52 | 21.55 | 21.38 | 21.38 | 3,358,509 | -0.32(-1.49%) |
Aug 22, 2005 | 21.73 | 21.77 | 21.59 | 21.71 | 1,898,200 | +0.04(+0.19%) |
Aug 19, 2005 | 21.66 | 21.82 | 21.66 | 21.67 | 2,179,893 | -0.04(-0.17%) |
Aug 18, 2005 | 21.74 | 21.79 | 21.68 | 21.70 | 2,649,381 | +0.17(+0.79%) |
Aug 17, 2005 | 21.66 | 21.71 | 21.51 | 21.53 | 2,196,359 | +0.06(+0.29%) |
Aug 16, 2005 | 21.57 | 21.59 | 21.47 | 21.47 | 1,726,870 | -0.03(-0.15%) |
Aug 15, 2005 | 21.47 | 21.60 | 21.42 | 21.50 | 3,637,087 | -0.02(-0.08%) |
Aug 12, 2005 | 21.43 | 21.59 | 21.42 | 21.52 | 4,218,718 | -0.01(-0.04%) |
Aug 11, 2005 | 21.42 | 21.62 | 21.41 | 21.53 | 1,033,318 | +0.12(+0.57%) |
Aug 10, 2005 | 21.43 | 21.55 | 21.40 | 21.41 | 2,905,264 | -0.04(-0.19%) |
Aug 09, 2005 | 21.39 | 21.48 | 21.36 | 21.45 | 2,300,269 | -0.10(-0.46%) |
Aug 08, 2005 | 21.59 | 21.64 | 21.51 | 21.55 | 1,483,226 | +0.14(+0.65%) |
Aug 05, 2005 | 21.51 | 21.54 | 21.35 | 21.41 | 1,262,500 | -0.13(-0.63%) |
Aug 04, 2005 | 21.61 | 21.63 | 21.48 | 21.54 | 2,172,551 | -0.03(-0.15%) |
Aug 03, 2005 | 21.44 | 21.59 | 21.44 | 21.57 | 2,875,893 | +0.07(+0.31%) |
Aug 02, 2005 | 21.40 | 21.54 | 21.39 | 21.50 | 2,672,300 | +0.14(+0.67%) |
Aug 01, 2005 | 21.32 | 21.46 | 21.30 | 21.36 | 3,848,690 | +0.04(+0.19%) |
Jul 29, 2005 | 21.46 | 21.55 | 21.28 | 21.32 | 1,983,198 | -0.09(-0.44%) |
Jul 28, 2005 | 21.17 | 21.47 | 21.06 | 21.42 | 5,023,301 | +0.32(+1.53%) |
Jul 27, 2005 | 21.03 | 21.10 | 20.90 | 21.09 | 2,570,837 | +0.21(+0.99%) |
Jul 26, 2005 | 20.90 | 20.92 | 20.76 | 20.88 | 3,175,164 | -0.16(-0.77%) |
Jul 25, 2005 | 20.98 | 21.10 | 20.92 | 21.05 | 2,618,676 | +0.15(+0.71%) |
Jul 22, 2005 | 20.85 | 20.93 | 20.80 | 20.90 | 2,961,335 | -0.22(-1.06%) |
Jul 21, 2005 | 21.02 | 21.21 | 20.90 | 21.12 | 2,436,888 | -0.02(-0.09%) |
Jul 20, 2005 | 21.05 | 21.18 | 20.88 | 21.14 | 3,473,544 | +0.02(+0.11%) |
Jul 19, 2005 | 21.12 | 21.21 | 21.02 | 21.12 | 4,728,480 | -0.29(-1.36%) |
Jul 18, 2005 | 21.37 | 21.50 | 21.33 | 21.41 | 2,049,059 | -0.16(-0.73%) |
Jul 15, 2005 | 21.46 | 21.68 | 21.42 | 21.57 | 1,821,658 | -0.23(-1.05%) |
Jul 14, 2005 | 21.84 | 21.88 | 21.62 | 21.80 | 2,755,739 | -0.05(-0.23%) |
Jul 13, 2005 | 21.68 | 21.92 | 21.64 | 21.85 | 1,631,193 | +0.19(+0.87%) |
Jul 12, 2005 | 21.77 | 21.84 | 21.66 | 21.66 | 3,115,754 | -0.09(-0.39%) |
Jul 11, 2005 | 21.59 | 21.81 | 21.59 | 21.74 | 1,058,462 | +0.06(+0.29%) |
Jul 08, 2005 | 21.44 | 21.77 | 21.42 | 21.68 | 2,011,011 | +0.01(+0.04%) |
Jul 07, 2005 | 21.13 | 21.68 | 21.13 | 21.67 | 2,051,062 | +0.09(+0.40%) |
Jul 06, 2005 | 21.65 | 21.75 | 21.55 | 21.59 | 1,157,254 | -0.01(-0.04%) |
Jul 05, 2005 | 21.45 | 21.60 | 21.36 | 21.59 | 1,760,246 | -0.09(-0.39%) |
Jul 01, 2005 | 21.86 | 21.91 | 21.54 | 21.68 | 1,867,049 | -0.12(-0.56%) |
Jun 30, 2005 | 21.92 | 22.02 | 21.77 | 21.80 | 1,899,758 | -0.13(-0.59%) |
Jun 29, 2005 | 21.86 | 22.03 | 21.81 | 21.93 | 1,577,791 | -0.03(-0.14%) |
Jun 28, 2005 | 21.82 | 21.98 | 21.82 | 21.96 | 1,502,807 | +0.01(+0.04%) |
Jun 27, 2005 | 21.95 | 22.01 | 21.85 | 21.95 | 2,749,954 | -0.18(-0.81%) |
Jun 24, 2005 | 22.15 | 22.17 | 22.01 | 22.13 | 1,743,781 | +0.04(+0.20%) |
Jun 23, 2005 | 22.30 | 22.34 | 22.07 | 22.09 | 1,551,758 | -0.29(-1.31%) |
Jun 22, 2005 | 22.47 | 22.49 | 22.38 | 22.38 | 1,767,812 | -0.09(-0.40%) |
Jun 21, 2005 | 22.34 | 22.52 | 22.32 | 22.47 | 3,880,286 | +0.36(+1.65%) |
Jun 20, 2005 | 22.00 | 22.11 | 21.96 | 22.11 | 2,097,343 | +0.07(+0.33%) |
Jun 17, 2005 | 22.22 | 22.22 | 21.98 | 22.04 | 2,120,484 | +0.02(+0.10%) |
Jun 16, 2005 | 21.99 | 22.03 | 21.82 | 22.01 | 2,498,522 | +0.09(+0.39%) |
Jun 15, 2005 | 21.85 | 21.95 | 21.71 | 21.93 | 3,150,688 | -0.17(-0.77%) |
Jun 14, 2005 | 21.97 | 22.17 | 21.94 | 22.10 | 2,522,108 | -0.04(-0.16%) |
Jun 13, 2005 | 22.02 | 22.18 | 21.91 | 22.13 | 3,511,816 | +0.05(+0.24%) |
Jun 10, 2005 | 22.31 | 22.33 | 21.99 | 22.08 | 3,664,455 | -0.50(-2.23%) |
Jun 09, 2005 | 22.34 | 22.66 | 22.34 | 22.58 | 1,990,540 | +0.11(+0.50%) |
Jun 08, 2005 | 22.64 | 22.65 | 22.46 | 22.47 | 1,658,561 | -0.17(-0.73%) |
Jun 07, 2005 | 22.64 | 22.76 | 22.62 | 22.64 | 1,502,139 | +0.13(+0.58%) |
Jun 06, 2005 | 22.45 | 22.54 | 22.40 | 22.51 | 1,941,589 | +0.22(+0.97%) |
Jun 03, 2005 | 22.36 | 22.44 | 22.23 | 22.29 | 1,904,208 | -0.19(-0.84%) |
Jun 02, 2005 | 22.30 | 22.51 | 22.27 | 22.48 | 1,207,986 | +0.05(+0.22%) |
Jun 01, 2005 | 22.19 | 22.48 | 22.17 | 22.43 | 1,811,200 | +0.09(+0.42%) |
May 31, 2005 | 22.34 | 22.42 | 22.27 | 22.34 | 3,911,214 | -0.04(-0.16%) |
May 27, 2005 | 22.35 | 22.38 | 22.27 | 22.37 | 2,952,657 | +0.17(+0.77%) |
May 26, 2005 | 22.34 | 22.37 | 22.19 | 22.20 | 2,268,451 | -0.10(-0.44%) |
May 25, 2005 | 22.38 | 22.40 | 22.23 | 22.30 | 1,460,530 | -0.05(-0.24%) |
May 24, 2005 | 22.39 | 22.45 | 22.32 | 22.35 | 1,469,208 | +0.15(+0.67%) |
May 23, 2005 | 22.08 | 22.25 | 22.08 | 22.21 | 1,722,198 | -0.04(-0.16%) |
May 20, 2005 | 22.17 | 22.29 | 22.13 | 22.24 | 3,198,972 | -0.16(-0.72%) |
May 19, 2005 | 22.39 | 22.42 | 22.31 | 22.40 | 2,567,277 | -0.19(-0.84%) |
May 18, 2005 | 22.44 | 22.72 | 22.16 | 22.59 | 2,089,778 | +0.20(+0.88%) |
May 17, 2005 | 22.30 | 22.47 | 22.28 | 22.39 | 3,829,109 | +0.08(+0.34%) |
May 16, 2005 | 21.95 | 22.35 | 21.93 | 22.32 | 2,899,033 | +0.07(+0.30%) |
May 13, 2005 | 22.34 | 22.36 | 22.13 | 22.25 | 1,525,057 | -0.20(-0.88%) |
May 12, 2005 | 22.42 | 22.53 | 22.36 | 22.45 | 3,192,297 | -0.04(-0.16%) |
May 11, 2005 | 22.42 | 22.54 | 22.35 | 22.48 | 2,695,218 | -0.08(-0.36%) |
May 10, 2005 | 22.49 | 22.69 | 22.47 | 22.57 | 3,465,534 | -0.31(-1.37%) |
May 09, 2005 | 22.78 | 22.91 | 22.67 | 22.88 | 2,302,494 | +0.11(+0.47%) |
May 06, 2005 | 22.80 | 22.86 | 22.74 | 22.77 | 1,717,303 | -0.12(-0.53%) |
May 05, 2005 | 22.97 | 23.01 | 22.85 | 22.89 | 3,381,427 | -0.21(-0.90%) |
May 04, 2005 | 22.99 | 23.24 | 22.93 | 23.10 | 3,362,069 | +0.16(+0.69%) |
May 03, 2005 | 22.85 | 22.96 | 22.73 | 22.94 | 3,929,015 | +0.36(+1.59%) |
May 02, 2005 | 22.60 | 22.85 | 22.57 | 22.58 | 3,160,256 | -0.13(-0.59%) |
Apr 29, 2005 | 22.87 | 22.91 | 22.46 | 22.72 | 3,802,186 | +0.36(+1.59%) |
Apr 28, 2005 | 22.62 | 22.86 | 22.36 | 22.36 | 9,228,669 | +1.06(+4.96%) |
Apr 27, 2005 | 21.37 | 21.39 | 21.17 | 21.31 | 2,573,952 | +0.28(+1.35%) |
Apr 26, 2005 | 20.83 | 21.16 | 20.78 | 21.02 | 2,061,742 | -0.05(-0.23%) |
Apr 25, 2005 | 20.99 | 21.08 | 20.94 | 21.07 | 1,456,748 | +0.05(+0.24%) |
Apr 22, 2005 | 20.99 | 21.10 | 20.91 | 21.02 | 1,996,771 | -0.15(-0.72%) |
Apr 21, 2005 | 21.10 | 21.29 | 20.98 | 21.18 | 2,653,609 | -0.00(-0.02%) |
Apr 20, 2005 | 21.34 | 21.45 | 21.18 | 21.18 | 1,841,906 | -0.47(-2.16%) |
Apr 19, 2005 | 21.74 | 21.77 | 21.52 | 21.65 | 3,248,146 | +0.36(+1.69%) |
Apr 18, 2005 | 21.54 | 21.62 | 21.21 | 21.29 | 3,573,005 | -0.20(-0.94%) |
Apr 15, 2005 | 21.78 | 21.83 | 21.46 | 21.49 | 6,681,194 | +0.14(+0.67%) |
Apr 14, 2005 | 20.97 | 21.43 | 20.96 | 21.35 | 6,323,182 | +0.40(+1.89%) |
Apr 13, 2005 | 20.78 | 21.03 | 20.70 | 20.95 | 3,150,020 | +0.05(+0.26%) |
Apr 12, 2005 | 20.80 | 20.95 | 20.71 | 20.90 | 3,232,793 | -0.11(-0.53%) |
Apr 11, 2005 | 21.11 | 21.12 | 20.93 | 21.01 | 2,500,080 | +0.32(+1.56%) |
Apr 08, 2005 | 20.70 | 20.79 | 20.60 | 20.69 | 3,223,225 | +0.01(+0.07%) |
Apr 07, 2005 | 20.65 | 20.76 | 20.57 | 20.67 | 4,055,843 | -0.08(-0.37%) |
Apr 06, 2005 | 20.75 | 20.84 | 20.69 | 20.75 | 4,758,741 | -0.01(-0.07%) |
Apr 05, 2005 | 20.76 | 20.87 | 20.37 | 20.76 | 5,225,114 | +0.45(+2.24%) |
Apr 04, 2005 | 20.29 | 20.35 | 20.23 | 20.31 | 4,671,963 | -0.06(-0.31%) |
Apr 01, 2005 | 20.60 | 20.71 | 20.33 | 20.37 | 3,121,317 | -0.27(-1.28%) |
Mar 31, 2005 | 20.69 | 20.75 | 20.57 | 20.64 | 3,827,774 | -0.02(-0.11%) |
Mar 30, 2005 | 20.62 | 20.68 | 20.55 | 20.66 | 4,369,577 | +0.23(+1.12%) |
Mar 29, 2005 | 20.52 | 20.56 | 20.43 | 20.43 | 3,307,110 | -0.21(-1.02%) |
Mar 28, 2005 | 20.90 | 20.90 | 20.62 | 20.64 | 2,892,358 | +0.03(+0.15%) |
Mar 24, 2005 | 20.80 | 20.87 | 20.61 | 20.61 | 5,681,696 | -0.22(-1.08%) |
Mar 23, 2005 | 20.94 | 21.05 | 20.82 | 20.84 | 3,926,790 | -0.10(-0.49%) |
Mar 22, 2005 | 21.09 | 21.19 | 20.92 | 20.94 | 2,577,957 | -0.15(-0.70%) |
Mar 21, 2005 | 21.08 | 21.13 | 20.88 | 21.09 | 2,767,310 | -0.06(-0.28%) |
Mar 18, 2005 | 21.11 | 21.26 | 20.99 | 21.15 | 4,501,968 | -0.36(-1.65%) |
Mar 17, 2005 | 21.77 | 21.82 | 21.44 | 21.50 | 3,672,243 | -0.23(-1.05%) |
Mar 16, 2005 | 21.89 | 21.96 | 21.62 | 21.73 | 2,126,492 | -0.16(-0.72%) |
Mar 15, 2005 | 22.17 | 22.17 | 21.76 | 21.89 | 2,524,555 | +0.11(+0.52%) |
Mar 14, 2005 | 21.57 | 21.80 | 21.57 | 21.77 | 2,727,926 | -0.01(-0.06%) |
Mar 11, 2005 | 21.86 | 21.93 | 21.79 | 21.79 | 2,769,535 | -0.05(-0.25%) |
Mar 10, 2005 | 22.01 | 22.01 | 21.77 | 21.84 | 3,083,491 | +0.30(+1.40%) |
Mar 09, 2005 | 21.91 | 21.94 | 21.54 | 21.54 | 3,530,951 | -0.47(-2.14%) |
Mar 08, 2005 | 22.04 | 22.11 | 21.84 | 22.01 | 3,235,018 | +0.08(+0.35%) |
Mar 07, 2005 | 21.91 | 22.04 | 21.79 | 21.94 | 4,331,306 | -0.07(-0.33%) |
Mar 04, 2005 | 23.25 | 23.33 | 21.72 | 22.01 | 30,005,188 | -0.69(-3.03%) |
Mar 03, 2005 | 22.74 | 22.84 | 22.62 | 22.70 | 4,172,437 | +0.64(+2.89%) |
Mar 02, 2005 | 22.08 | 22.23 | 22.05 | 22.06 | 2,353,448 | -0.06(-0.28%) |
Mar 01, 2005 | 21.93 | 22.22 | 21.93 | 22.12 | 2,781,550 | +0.45(+2.07%) |
Feb 28, 2005 | 21.85 | 21.87 | 21.50 | 21.67 | 3,417,473 | -0.19(-0.86%) |
Feb 25, 2005 | 21.72 | 21.88 | 21.68 | 21.86 | 1,728,873 | +0.10(+0.45%) |
Feb 24, 2005 | 21.72 | 21.78 | 21.59 | 21.76 | 2,023,694 | -0.19(-0.88%) |
Feb 23, 2005 | 21.82 | 21.98 | 21.73 | 21.95 | 3,212,767 | +0.11(+0.51%) |
Feb 22, 2005 | 22.17 | 22.22 | 21.82 | 21.84 | 4,217,160 | +0.47(+2.19%) |
Feb 18, 2005 | 21.12 | 21.39 | 21.12 | 21.37 | 2,075,983 | +0.19(+0.91%) |
Feb 17, 2005 | 21.24 | 21.26 | 21.15 | 21.18 | 2,463,366 | -0.13(-0.63%) |
Feb 16, 2005 | 21.47 | 21.48 | 21.13 | 21.32 | 3,137,560 | -0.45(-2.06%) |
Feb 15, 2005 | 21.70 | 21.78 | 21.66 | 21.77 | 4,088,552 | +0.30(+1.40%) |
Feb 14, 2005 | 21.40 | 21.56 | 21.36 | 21.46 | 3,411,020 | +0.49(+2.34%) |
Feb 11, 2005 | 20.84 | 21.00 | 20.81 | 20.97 | 1,797,627 | +0.00(+0.00%) |
Feb 10, 2005 | 20.74 | 21.01 | 20.74 | 20.97 | 4,404,733 | +0.43(+2.08%) |
Feb 09, 2005 | 20.81 | 20.83 | 20.55 | 20.55 | 5,954,044 | +0.17(+0.82%) |
Feb 08, 2005 | 20.30 | 20.43 | 20.27 | 20.38 | 2,915,721 | +0.04(+0.22%) |
Feb 07, 2005 | 20.37 | 20.39 | 20.29 | 20.34 | 1,640,316 | -0.13(-0.64%) |
Feb 04, 2005 | 20.41 | 20.53 | 20.38 | 20.47 | 2,121,597 | +0.40(+1.99%) |
Feb 03, 2005 | 20.05 | 20.11 | 20.00 | 20.07 | 1,964,285 | -0.18(-0.87%) |
Feb 02, 2005 | 20.21 | 20.26 | 20.15 | 20.24 | 2,346,105 | +0.22(+1.10%) |
Feb 01, 2005 | 19.99 | 20.11 | 19.94 | 20.02 | 2,995,601 | -0.01(-0.04%) |
Jan 31, 2005 | 20.08 | 20.14 | 20.00 | 20.03 | 2,354,783 | -0.11(-0.54%) |
Jan 28, 2005 | 20.19 | 20.22 | 20.04 | 20.14 | 3,138,673 | -0.11(-0.53%) |
Jan 27, 2005 | 20.08 | 20.25 | 20.06 | 20.25 | 3,590,805 | -0.04(-0.22%) |
Jan 26, 2005 | 20.17 | 20.35 | 20.17 | 20.29 | 3,233,460 | +0.20(+1.01%) |
Jan 25, 2005 | 19.95 | 20.09 | 19.95 | 20.09 | 7,504,690 | +0.02(+0.09%) |
Jan 24, 2005 | 19.94 | 20.16 | 19.94 | 20.07 | 3,644,429 | +0.08(+0.40%) |
Jan 21, 2005 | 19.89 | 20.08 | 19.85 | 19.99 | 4,132,385 | -0.03(-0.13%) |
Jan 20, 2005 | 19.96 | 20.10 | 19.96 | 20.02 | 2,749,287 | -0.10(-0.51%) |
Jan 19, 2005 | 20.35 | 20.35 | 20.04 | 20.12 | 2,530,786 | -0.29(-1.41%) |
Jan 18, 2005 | 20.18 | 20.45 | 20.15 | 20.41 | 3,654,220 | -0.02(-0.11%) |
Jan 14, 2005 | 20.43 | 20.51 | 20.36 | 20.43 | 3,019,632 | -0.00(-0.02%) |
Jan 13, 2005 | 20.54 | 20.54 | 20.42 | 20.44 | 2,885,460 | -0.11(-0.52%) |
Jan 12, 2005 | 20.52 | 20.58 | 20.44 | 20.54 | 4,659,280 | -0.22(-1.06%) |
Jan 11, 2005 | 20.81 | 20.82 | 20.67 | 20.76 | 3,027,864 | -0.28(-1.32%) |
Jan 10, 2005 | 21.05 | 21.11 | 20.92 | 21.04 | 3,291,534 | -0.04(-0.17%) |
Jan 07, 2005 | 21.06 | 21.12 | 20.83 | 21.08 | 3,362,736 | +0.22(+1.06%) |
Jan 06, 2005 | 20.81 | 20.96 | 20.80 | 20.86 | 2,093,116 | +0.00(+0.00%) |
Jan 05, 2005 | 21.03 | 21.09 | 20.86 | 20.86 | 1,945,594 | -0.09(-0.41%) |
Jan 04, 2005 | 21.06 | 21.14 | 20.91 | 20.94 | 3,338,261 | -0.34(-1.58%) |
Jan 03, 2005 | 21.10 | 21.39 | 21.10 | 21.28 | 3,762,580 | -0.02(-0.08%) |
Dec 31, 2004 | 21.17 | 21.30 | 21.02 | 21.30 | 2,472,711 | -0.02(-0.08%) |
Dec 30, 2004 | 21.17 | 21.35 | 21.16 | 21.32 | 1,591,809 | +0.01(+0.06%) |
Dec 29, 2004 | 21.11 | 21.30 | 21.08 | 21.30 | 2,557,931 | -0.04(-0.21%) |
Dec 28, 2004 | 21.15 | 21.36 | 21.12 | 21.35 | 2,392,164 | +0.18(+0.85%) |
Dec 27, 2004 | 20.83 | 21.27 | 20.83 | 21.17 | 2,166,765 | +0.12(+0.58%) |
Dec 23, 2004 | 20.85 | 21.14 | 20.83 | 21.05 | 3,361,846 | +0.17(+0.80%) |
Dec 22, 2004 | 20.71 | 20.96 | 20.70 | 20.88 | 3,185,844 | +0.14(+0.67%) |
Dec 21, 2004 | 20.57 | 20.76 | 20.55 | 20.74 | 3,233,015 | -0.16(-0.75%) |
Dec 20, 2004 | 20.90 | 20.94 | 20.84 | 20.90 | 3,785,721 | -0.02(-0.11%) |
Dec 17, 2004 | 20.24 | 20.92 | 20.18 | 20.92 | 5,068,469 | -0.09(-0.45%) |
Dec 16, 2004 | 20.75 | 21.07 | 20.74 | 21.02 | 4,833,058 | +0.43(+2.10%) |
Dec 15, 2004 | 20.47 | 20.58 | 20.42 | 20.58 | 2,567,499 | +0.10(+0.48%) |
Dec 14, 2004 | 20.34 | 20.48 | 20.30 | 20.48 | 1,929,574 | -0.10(-0.48%) |
Dec 13, 2004 | 20.35 | 20.62 | 20.35 | 20.58 | 4,031,590 | +0.44(+2.19%) |
Dec 10, 2004 | 20.15 | 20.21 | 19.84 | 20.14 | 2,038,157 | -0.12(-0.58%) |
Dec 09, 2004 | 20.04 | 20.27 | 19.92 | 20.26 | 2,730,374 | +0.09(+0.47%) |
Dec 08, 2004 | 20.08 | 20.24 | 19.98 | 20.17 | 3,426,596 | -0.08(-0.40%) |
Dec 07, 2004 | 20.27 | 20.39 | 20.24 | 20.25 | 4,797,679 | +0.24(+1.19%) |
Dec 06, 2004 | 19.86 | 20.08 | 19.84 | 20.01 | 3,461,529 | -0.01(-0.07%) |
Dec 03, 2004 | 19.89 | 20.06 | 19.89 | 20.02 | 4,992,150 | +0.37(+1.87%) |
Dec 02, 2004 | 19.61 | 19.66 | 19.50 | 19.65 | 3,896,529 | +0.22(+1.11%) |