Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.71 | 25.35 | 24.70 | 25.09 | 357,510 | +0.35(+1.40%) |
Oct 28, 2005 | 24.11 | 25.17 | 24.11 | 24.75 | 466,385 | +0.81(+3.38%) |
Oct 27, 2005 | 24.00 | 24.07 | 23.76 | 23.94 | 242,571 | -0.13(-0.56%) |
Oct 26, 2005 | 24.25 | 24.56 | 23.98 | 24.07 | 173,043 | -0.32(-1.31%) |
Oct 25, 2005 | 24.60 | 24.80 | 24.11 | 24.39 | 168,248 | -0.42(-1.69%) |
Oct 24, 2005 | 24.32 | 24.81 | 24.31 | 24.81 | 238,622 | +0.54(+2.22%) |
Oct 21, 2005 | 24.04 | 24.29 | 23.89 | 24.27 | 257,661 | +0.23(+0.97%) |
Oct 20, 2005 | 24.41 | 24.43 | 23.56 | 24.04 | 140,465 | -0.14(-0.59%) |
Oct 19, 2005 | 23.90 | 24.18 | 23.62 | 24.18 | 292,636 | +0.17(+0.71%) |
Oct 18, 2005 | 24.11 | 24.15 | 23.88 | 24.01 | 271,482 | +0.04(+0.18%) |
Oct 17, 2005 | 23.90 | 24.07 | 23.58 | 23.97 | 211,685 | -0.01(-0.03%) |
Oct 14, 2005 | 23.45 | 23.97 | 23.33 | 23.97 | 209,852 | +0.74(+3.17%) |
Oct 13, 2005 | 22.76 | 23.33 | 22.76 | 23.24 | 266,828 | +0.48(+2.09%) |
Oct 12, 2005 | 23.00 | 23.07 | 22.63 | 22.76 | 352,856 | -0.41(-1.77%) |
Oct 11, 2005 | 23.47 | 23.66 | 23.12 | 23.17 | 157,530 | -0.19(-0.82%) |
Oct 10, 2005 | 23.93 | 23.93 | 23.36 | 23.36 | 242,148 | -0.57(-2.37%) |
Oct 07, 2005 | 24.32 | 24.34 | 23.68 | 23.93 | 1,228,369 | -0.96(-3.85%) |
Oct 06, 2005 | 24.55 | 24.89 | 24.46 | 24.89 | 304,624 | +0.25(+1.01%) |
Oct 05, 2005 | 24.78 | 24.78 | 24.57 | 24.64 | 397,562 | -0.25(-1.00%) |
Oct 04, 2005 | 24.92 | 24.99 | 24.75 | 24.89 | 260,199 | -0.13(-0.54%) |
Oct 03, 2005 | 24.43 | 25.04 | 24.38 | 25.02 | 220,006 | +0.60(+2.44%) |
Sep 30, 2005 | 23.82 | 24.48 | 23.76 | 24.43 | 235,378 | +0.54(+2.26%) |
Sep 29, 2005 | 23.43 | 23.90 | 23.33 | 23.89 | 150,478 | +0.45(+1.94%) |
Sep 28, 2005 | 23.68 | 23.68 | 23.36 | 23.43 | 140,465 | -0.32(-1.34%) |
Sep 27, 2005 | 23.51 | 23.80 | 23.33 | 23.75 | 245,673 | +0.35(+1.52%) |
Sep 26, 2005 | 23.43 | 23.43 | 23.21 | 23.40 | 169,094 | +0.07(+0.30%) |
Sep 23, 2005 | 23.33 | 23.40 | 22.97 | 23.33 | 137,927 | +0.21(+0.89%) |
Sep 22, 2005 | 22.80 | 23.21 | 22.52 | 23.12 | 277,123 | +0.21(+0.90%) |
Sep 21, 2005 | 23.61 | 23.64 | 22.92 | 22.92 | 245,532 | -0.77(-3.26%) |
Sep 20, 2005 | 24.11 | 24.21 | 23.68 | 23.69 | 259,635 | -0.35(-1.45%) |
Sep 19, 2005 | 24.32 | 24.34 | 23.97 | 24.04 | 174,030 | -0.21(-0.88%) |
Sep 16, 2005 | 24.25 | 24.41 | 24.14 | 24.25 | 309,983 | +0.18(+0.74%) |
Sep 15, 2005 | 24.10 | 24.25 | 24.00 | 24.07 | 98,156 | -0.05(-0.21%) |
Sep 14, 2005 | 24.29 | 24.38 | 23.93 | 24.12 | 179,671 | -0.08(-0.32%) |
Sep 13, 2005 | 24.16 | 24.33 | 24.01 | 24.20 | 83,207 | -0.06(-0.26%) |
Sep 12, 2005 | 24.31 | 24.36 | 24.22 | 24.26 | 80,104 | -0.02(-0.09%) |
Sep 09, 2005 | 24.25 | 24.41 | 24.20 | 24.29 | 151,465 | +0.12(+0.50%) |
Sep 08, 2005 | 24.08 | 24.24 | 23.98 | 24.17 | 151,606 | -0.09(-0.38%) |
Sep 07, 2005 | 24.26 | 24.36 | 24.12 | 24.26 | 199,839 | -0.08(-0.32%) |
Sep 06, 2005 | 24.31 | 24.39 | 24.21 | 24.34 | 372,036 | -0.02(-0.09%) |
Sep 02, 2005 | 24.46 | 24.67 | 24.11 | 24.36 | 396,152 | -0.14(-0.58%) |
Sep 01, 2005 | 23.95 | 24.64 | 23.86 | 24.50 | 144,414 | +0.55(+2.31%) |
Aug 31, 2005 | 23.61 | 24.07 | 23.61 | 23.95 | 112,682 | +0.32(+1.35%) |
Aug 30, 2005 | 23.67 | 23.68 | 23.54 | 23.63 | 155,978 | +0.01(+0.06%) |
Aug 29, 2005 | 23.69 | 23.79 | 23.41 | 23.61 | 96,041 | -0.08(-0.33%) |
Aug 26, 2005 | 23.70 | 24.02 | 23.60 | 23.69 | 219,301 | -0.08(-0.33%) |
Aug 25, 2005 | 23.51 | 23.90 | 23.41 | 23.77 | 192,364 | +0.30(+1.27%) |
Aug 24, 2005 | 23.15 | 23.60 | 23.08 | 23.47 | 161,338 | +0.29(+1.25%) |
Aug 23, 2005 | 22.85 | 23.21 | 22.85 | 23.18 | 253,430 | +0.33(+1.43%) |
Aug 22, 2005 | 22.73 | 22.95 | 22.70 | 22.85 | 88,284 | +0.23(+1.03%) |
Aug 19, 2005 | 22.66 | 22.73 | 22.55 | 22.62 | 104,785 | -0.11(-0.47%) |
Aug 18, 2005 | 22.65 | 22.79 | 22.45 | 22.73 | 158,094 | -0.07(-0.31%) |
Aug 17, 2005 | 22.97 | 22.97 | 22.59 | 22.80 | 154,568 | -0.25(-1.08%) |
Aug 16, 2005 | 23.01 | 23.14 | 22.81 | 23.04 | 168,248 | +0.15(+0.65%) |
Aug 15, 2005 | 22.69 | 22.91 | 22.51 | 22.90 | 126,926 | +0.24(+1.06%) |
Aug 12, 2005 | 22.59 | 22.76 | 22.35 | 22.65 | 123,118 | -0.01(-0.03%) |
Aug 11, 2005 | 22.67 | 22.74 | 22.37 | 22.66 | 163,030 | +0.01(+0.03%) |
Aug 10, 2005 | 22.48 | 22.82 | 22.48 | 22.65 | 275,149 | +0.23(+1.04%) |
Aug 09, 2005 | 22.67 | 22.83 | 22.15 | 22.42 | 256,392 | -0.27(-1.19%) |
Aug 08, 2005 | 23.21 | 23.26 | 22.61 | 22.69 | 246,943 | -0.60(-2.56%) |
Aug 05, 2005 | 24.07 | 24.07 | 23.12 | 23.29 | 137,645 | -0.86(-3.58%) |
Aug 04, 2005 | 24.71 | 24.71 | 24.13 | 24.15 | 109,016 | -0.63(-2.55%) |
Aug 03, 2005 | 24.82 | 24.99 | 24.68 | 24.78 | 117,477 | -0.11(-0.43%) |
Aug 02, 2005 | 24.71 | 24.89 | 24.62 | 24.89 | 163,312 | +0.11(+0.43%) |
Aug 01, 2005 | 24.71 | 24.82 | 24.62 | 24.78 | 115,221 | +0.09(+0.37%) |
Jul 29, 2005 | 24.99 | 25.04 | 24.68 | 24.69 | 113,246 | -0.25(-1.00%) |
Jul 28, 2005 | 24.43 | 24.95 | 24.38 | 24.94 | 136,657 | +0.53(+2.18%) |
Jul 27, 2005 | 24.43 | 24.49 | 23.98 | 24.41 | 137,221 | +0.04(+0.15%) |
Jul 26, 2005 | 24.21 | 24.41 | 24.14 | 24.37 | 147,658 | +0.19(+0.79%) |
Jul 25, 2005 | 24.29 | 24.31 | 23.97 | 24.18 | 202,377 | -0.04(-0.18%) |
Jul 22, 2005 | 23.82 | 24.22 | 23.53 | 24.22 | 202,518 | +0.62(+2.61%) |
Jul 21, 2005 | 24.00 | 24.02 | 23.54 | 23.60 | 250,327 | -0.50(-2.09%) |
Jul 20, 2005 | 23.79 | 24.19 | 23.73 | 24.11 | 172,761 | +0.25(+1.04%) |
Jul 19, 2005 | 23.70 | 24.00 | 23.69 | 23.86 | 107,464 | +0.23(+0.99%) |
Jul 18, 2005 | 23.75 | 23.79 | 23.44 | 23.63 | 109,580 | -0.05(-0.21%) |
Jul 15, 2005 | 23.51 | 23.84 | 23.45 | 23.68 | 169,376 | -0.08(-0.33%) |
Jul 14, 2005 | 24.21 | 24.29 | 23.61 | 23.75 | 245,391 | -0.48(-1.99%) |
Jul 13, 2005 | 24.31 | 24.34 | 24.05 | 24.24 | 138,914 | -0.13(-0.55%) |
Jul 12, 2005 | 23.97 | 24.53 | 23.97 | 24.37 | 122,554 | +0.30(+1.27%) |
Jul 11, 2005 | 24.17 | 24.51 | 24.05 | 24.07 | 350,741 | -0.13(-0.56%) |
Jul 08, 2005 | 23.65 | 24.21 | 23.58 | 24.20 | 550,157 | +0.42(+1.76%) |
Jul 07, 2005 | 23.40 | 23.78 | 23.33 | 23.78 | 125,375 | +0.21(+0.87%) |
Jul 06, 2005 | 23.79 | 23.81 | 23.56 | 23.58 | 145,401 | -0.23(-0.98%) |
Jul 05, 2005 | 23.46 | 23.82 | 23.36 | 23.81 | 369,497 | +0.28(+1.18%) |
Jul 01, 2005 | 23.20 | 23.53 | 23.12 | 23.53 | 164,158 | +0.27(+1.16%) |
Jun 30, 2005 | 23.33 | 23.33 | 23.19 | 23.26 | 143,145 | -0.08(-0.33%) |
Jun 29, 2005 | 23.33 | 23.34 | 23.17 | 23.34 | 111,695 | +0.09(+0.37%) |
Jun 28, 2005 | 23.09 | 23.26 | 22.97 | 23.26 | 150,337 | +0.09(+0.37%) |
Jun 27, 2005 | 22.97 | 23.17 | 22.87 | 23.17 | 459,474 | +0.16(+0.71%) |
Jun 24, 2005 | 22.89 | 23.03 | 22.85 | 23.01 | 206,467 | +0.09(+0.40%) |
Jun 23, 2005 | 22.97 | 23.04 | 22.87 | 22.92 | 219,442 | -0.13(-0.55%) |
Jun 22, 2005 | 23.04 | 23.04 | 22.87 | 23.04 | 107,746 | +0.17(+0.74%) |
Jun 21, 2005 | 22.90 | 22.98 | 22.84 | 22.87 | 85,746 | +0.01(+0.03%) |
Jun 20, 2005 | 22.87 | 22.97 | 22.80 | 22.87 | 152,030 | -0.18(-0.77%) |
Jun 17, 2005 | 22.96 | 23.04 | 22.87 | 23.04 | 314,214 | +0.16(+0.71%) |
Jun 16, 2005 | 22.65 | 22.94 | 22.55 | 22.88 | 197,018 | +0.17(+0.75%) |
Jun 15, 2005 | 22.83 | 22.83 | 22.46 | 22.71 | 165,851 | -0.10(-0.44%) |
Jun 14, 2005 | 22.29 | 22.81 | 22.26 | 22.81 | 108,874 | +0.42(+1.87%) |
Jun 13, 2005 | 22.48 | 22.65 | 22.24 | 22.39 | 99,849 | -0.23(-1.00%) |
Jun 10, 2005 | 22.64 | 22.78 | 22.57 | 22.62 | 54,155 | -0.09(-0.41%) |
Jun 09, 2005 | 22.41 | 22.75 | 22.26 | 22.71 | 125,093 | +0.20(+0.88%) |
Jun 08, 2005 | 22.34 | 22.62 | 22.26 | 22.51 | 127,067 | +0.13(+0.57%) |
Jun 07, 2005 | 22.34 | 22.69 | 22.33 | 22.39 | 155,555 | +0.06(+0.25%) |
Jun 06, 2005 | 22.16 | 22.34 | 22.15 | 22.33 | 164,299 | +0.21(+0.93%) |
Jun 03, 2005 | 22.31 | 22.36 | 22.12 | 22.12 | 259,776 | -0.19(-0.86%) |
Jun 02, 2005 | 22.19 | 22.39 | 22.19 | 22.31 | 111,131 | +0.01(+0.06%) |
Jun 01, 2005 | 21.90 | 22.34 | 21.87 | 22.30 | 105,208 | +0.39(+1.78%) |
May 31, 2005 | 21.81 | 22.22 | 21.81 | 21.91 | 117,336 | +0.07(+0.32%) |
May 27, 2005 | 22.00 | 22.05 | 21.71 | 21.84 | 52,463 | -0.02(-0.10%) |
May 26, 2005 | 21.75 | 22.05 | 21.75 | 21.86 | 119,029 | +0.16(+0.72%) |
May 25, 2005 | 22.24 | 22.24 | 21.66 | 21.70 | 142,016 | -0.57(-2.58%) |
May 24, 2005 | 22.30 | 22.39 | 22.15 | 22.28 | 154,427 | -0.20(-0.88%) |
May 23, 2005 | 22.61 | 22.61 | 22.34 | 22.48 | 99,708 | +0.01(+0.06%) |
May 20, 2005 | 22.28 | 22.49 | 22.17 | 22.46 | 107,323 | +0.22(+0.99%) |
May 19, 2005 | 22.25 | 22.51 | 22.22 | 22.24 | 184,607 | -0.08(-0.35%) |
May 18, 2005 | 22.31 | 22.46 | 22.17 | 22.32 | 201,531 | +0.18(+0.83%) |
May 17, 2005 | 22.02 | 22.14 | 21.80 | 22.14 | 231,852 | +0.09(+0.39%) |
May 16, 2005 | 21.70 | 22.09 | 21.70 | 22.05 | 86,310 | +0.33(+1.53%) |
May 13, 2005 | 21.84 | 22.15 | 21.59 | 21.72 | 113,811 | -0.06(-0.29%) |
May 12, 2005 | 22.09 | 22.12 | 21.63 | 21.78 | 113,811 | -0.20(-0.90%) |
May 11, 2005 | 21.92 | 22.05 | 21.72 | 21.98 | 156,966 | +0.00(+0.00%) |
May 10, 2005 | 22.09 | 22.09 | 21.89 | 21.98 | 240,032 | -0.29(-1.31%) |
May 09, 2005 | 21.82 | 22.35 | 21.79 | 22.27 | 117,759 | +0.45(+2.08%) |
May 06, 2005 | 22.26 | 22.26 | 21.81 | 21.82 | 152,312 | -0.20(-0.90%) |
May 05, 2005 | 21.70 | 22.13 | 21.65 | 22.02 | 146,388 | +0.37(+1.70%) |
May 04, 2005 | 21.31 | 21.70 | 21.27 | 21.65 | 133,837 | +0.30(+1.43%) |
May 03, 2005 | 21.34 | 21.48 | 21.14 | 21.34 | 116,208 | -0.04(-0.17%) |
May 02, 2005 | 21.51 | 21.58 | 20.93 | 21.38 | 129,465 | -0.16(-0.76%) |
Apr 29, 2005 | 21.59 | 21.66 | 21.21 | 21.54 | 107,746 | +0.02(+0.10%) |
Apr 28, 2005 | 21.63 | 21.63 | 21.42 | 21.52 | 101,400 | -0.07(-0.33%) |
Apr 27, 2005 | 21.06 | 21.61 | 21.00 | 21.59 | 208,724 | +0.39(+1.84%) |
Apr 26, 2005 | 21.63 | 21.70 | 21.15 | 21.20 | 135,388 | -0.43(-1.97%) |
Apr 25, 2005 | 21.80 | 21.93 | 21.43 | 21.63 | 270,354 | +0.00(+0.00%) |
Apr 22, 2005 | 21.27 | 21.63 | 21.26 | 21.63 | 279,944 | +0.36(+1.70%) |
Apr 21, 2005 | 20.80 | 21.27 | 20.68 | 21.27 | 191,518 | +0.75(+3.66%) |
Apr 20, 2005 | 20.85 | 20.85 | 20.35 | 20.51 | 146,106 | -0.33(-1.60%) |
Apr 19, 2005 | 20.43 | 20.85 | 20.43 | 20.85 | 124,529 | +0.46(+2.26%) |
Apr 18, 2005 | 20.52 | 20.65 | 20.24 | 20.39 | 234,109 | -0.06(-0.31%) |
Apr 15, 2005 | 20.62 | 20.77 | 20.39 | 20.45 | 155,696 | -0.16(-0.76%) |
Apr 14, 2005 | 20.94 | 21.02 | 20.58 | 20.61 | 187,005 | -0.30(-1.42%) |
Apr 13, 2005 | 20.78 | 20.99 | 20.78 | 20.90 | 287,700 | +0.06(+0.31%) |
Apr 12, 2005 | 20.42 | 20.85 | 20.18 | 20.84 | 102,246 | +0.38(+1.87%) |
Apr 11, 2005 | 20.56 | 20.66 | 20.36 | 20.46 | 158,799 | -0.18(-0.86%) |
Apr 08, 2005 | 21.17 | 21.17 | 20.54 | 20.63 | 120,439 | -0.39(-1.86%) |
Apr 07, 2005 | 20.95 | 21.12 | 20.78 | 21.02 | 108,451 | +0.14(+0.68%) |
Apr 06, 2005 | 20.88 | 21.06 | 20.71 | 20.88 | 261,610 | +0.71(+3.52%) |
Apr 05, 2005 | 20.42 | 20.51 | 20.09 | 20.17 | 96,182 | -0.25(-1.22%) |
Apr 04, 2005 | 20.34 | 20.45 | 20.00 | 20.42 | 82,784 | +0.12(+0.59%) |
Apr 01, 2005 | 20.60 | 20.63 | 20.23 | 20.30 | 206,749 | -0.30(-1.45%) |
Mar 31, 2005 | 20.38 | 20.64 | 20.34 | 20.60 | 259,635 | +0.23(+1.11%) |
Mar 30, 2005 | 19.39 | 20.41 | 19.39 | 20.37 | 150,196 | +0.88(+4.51%) |
Mar 29, 2005 | 19.64 | 19.98 | 19.49 | 19.49 | 182,069 | -0.20(-1.01%) |
Mar 28, 2005 | 20.00 | 20.25 | 19.69 | 19.69 | 134,119 | -0.28(-1.38%) |
Mar 24, 2005 | 20.16 | 20.39 | 19.97 | 19.97 | 120,862 | -0.13(-0.63%) |
Mar 23, 2005 | 20.12 | 20.28 | 19.92 | 20.09 | 184,607 | -0.20(-0.98%) |
Mar 22, 2005 | 20.37 | 20.70 | 20.19 | 20.29 | 102,246 | -0.14(-0.69%) |
Mar 21, 2005 | 20.39 | 20.47 | 20.10 | 20.44 | 116,913 | +0.10(+0.49%) |
Mar 18, 2005 | 20.64 | 20.64 | 20.18 | 20.34 | 355,395 | -0.16(-0.80%) |
Mar 17, 2005 | 20.47 | 20.60 | 20.41 | 20.50 | 109,157 | +0.03(+0.14%) |
Mar 16, 2005 | 20.67 | 20.71 | 20.39 | 20.47 | 165,427 | -0.14(-0.69%) |
Mar 15, 2005 | 20.92 | 20.92 | 20.56 | 20.61 | 171,774 | -0.26(-1.22%) |
Mar 14, 2005 | 20.85 | 20.89 | 20.47 | 20.87 | 127,208 | +0.19(+0.93%) |
Mar 11, 2005 | 20.85 | 20.97 | 20.59 | 20.68 | 96,464 | -0.16(-0.78%) |
Mar 10, 2005 | 20.93 | 21.27 | 20.74 | 20.84 | 128,760 | -0.13(-0.61%) |
Mar 09, 2005 | 21.48 | 21.48 | 20.94 | 20.97 | 137,362 | -0.59(-2.73%) |
Mar 08, 2005 | 21.98 | 21.98 | 21.50 | 21.56 | 120,439 | -0.43(-1.94%) |
Mar 07, 2005 | 21.96 | 22.05 | 21.76 | 21.98 | 259,917 | -0.05(-0.23%) |
Mar 04, 2005 | 21.98 | 22.09 | 21.94 | 22.03 | 509,540 | +0.11(+0.49%) |
Mar 03, 2005 | 21.70 | 21.94 | 21.57 | 21.92 | 76,861 | +0.31(+1.44%) |
Mar 02, 2005 | 21.48 | 21.73 | 21.27 | 21.61 | 81,656 | +0.13(+0.63%) |
Mar 01, 2005 | 21.27 | 21.48 | 21.24 | 21.48 | 237,776 | +0.11(+0.50%) |
Feb 28, 2005 | 21.84 | 21.84 | 21.24 | 21.37 | 220,147 | -0.54(-2.46%) |
Feb 25, 2005 | 21.46 | 21.91 | 21.36 | 21.91 | 86,310 | +0.45(+2.08%) |
Feb 24, 2005 | 21.48 | 21.58 | 21.16 | 21.46 | 213,519 | -0.11(-0.49%) |
Feb 23, 2005 | 21.82 | 21.92 | 21.52 | 21.57 | 88,284 | -0.11(-0.49%) |
Feb 22, 2005 | 22.19 | 22.19 | 21.63 | 21.68 | 131,298 | -0.48(-2.18%) |
Feb 18, 2005 | 22.22 | 22.35 | 22.07 | 22.16 | 131,580 | -0.04(-0.16%) |
Feb 17, 2005 | 22.18 | 22.51 | 22.14 | 22.19 | 111,272 | +0.13(+0.61%) |
Feb 16, 2005 | 22.07 | 22.26 | 22.00 | 22.06 | 138,914 | +0.01(+0.03%) |
Feb 15, 2005 | 22.07 | 22.10 | 22.02 | 22.05 | 130,311 | -0.01(-0.06%) |
Feb 14, 2005 | 22.19 | 22.26 | 21.98 | 22.07 | 156,543 | -0.09(-0.42%) |
Feb 11, 2005 | 22.02 | 22.36 | 21.87 | 22.16 | 96,323 | +0.03(+0.13%) |
Feb 10, 2005 | 21.99 | 22.22 | 21.95 | 22.13 | 91,669 | +0.14(+0.64%) |
Feb 09, 2005 | 21.98 | 22.05 | 21.93 | 21.99 | 83,630 | -0.02(-0.10%) |
Feb 08, 2005 | 21.99 | 22.07 | 21.95 | 22.01 | 55,424 | +0.02(+0.10%) |
Feb 07, 2005 | 22.02 | 22.12 | 21.93 | 21.99 | 59,091 | -0.01(-0.03%) |
Feb 04, 2005 | 21.97 | 22.09 | 21.87 | 22.00 | 138,350 | +0.20(+0.91%) |
Feb 03, 2005 | 21.95 | 21.95 | 21.75 | 21.80 | 144,837 | -0.01(-0.03%) |
Feb 02, 2005 | 21.65 | 21.86 | 21.55 | 21.80 | 134,401 | +0.12(+0.56%) |
Feb 01, 2005 | 21.62 | 21.89 | 21.50 | 21.68 | 163,594 | +0.17(+0.79%) |
Jan 31, 2005 | 21.78 | 22.05 | 21.38 | 21.51 | 152,171 | -0.19(-0.88%) |
Jan 28, 2005 | 21.83 | 21.92 | 21.48 | 21.70 | 137,504 | -0.08(-0.36%) |
Jan 27, 2005 | 21.63 | 21.87 | 21.59 | 21.78 | 213,378 | +0.10(+0.46%) |
Jan 26, 2005 | 21.39 | 21.70 | 21.27 | 21.68 | 170,787 | +0.40(+1.87%) |
Jan 25, 2005 | 21.84 | 22.02 | 21.28 | 21.29 | 215,211 | -0.38(-1.73%) |
Jan 24, 2005 | 21.63 | 21.82 | 21.59 | 21.66 | 400,947 | +0.04(+0.16%) |
Jan 21, 2005 | 21.77 | 21.83 | 21.63 | 21.63 | 200,121 | -0.16(-0.72%) |
Jan 20, 2005 | 21.84 | 22.08 | 21.70 | 21.78 | 172,056 | -0.14(-0.65%) |
Jan 19, 2005 | 21.60 | 22.26 | 21.44 | 21.92 | 206,608 | +0.36(+1.68%) |
Jan 18, 2005 | 21.45 | 21.63 | 21.26 | 21.56 | 150,478 | +0.10(+0.46%) |
Jan 14, 2005 | 21.34 | 21.51 | 21.31 | 21.46 | 71,502 | +0.18(+0.87%) |
Jan 13, 2005 | 21.11 | 21.44 | 20.97 | 21.28 | 404,050 | +0.13(+0.64%) |
Jan 12, 2005 | 21.17 | 21.20 | 20.88 | 21.14 | 251,174 | -0.01(-0.07%) |
Jan 11, 2005 | 21.43 | 21.43 | 21.13 | 21.16 | 417,730 | -0.26(-1.19%) |
Jan 10, 2005 | 21.27 | 21.59 | 21.25 | 21.41 | 220,993 | +0.14(+0.67%) |
Jan 07, 2005 | 21.50 | 21.77 | 21.17 | 21.27 | 260,058 | -0.22(-1.02%) |
Jan 06, 2005 | 20.82 | 21.61 | 20.82 | 21.49 | 206,467 | +0.57(+2.71%) |
Jan 05, 2005 | 21.87 | 21.87 | 20.70 | 20.92 | 621,659 | -0.95(-4.34%) |
Jan 04, 2005 | 21.98 | 21.98 | 21.66 | 21.87 | 415,050 | -0.11(-0.48%) |
Jan 03, 2005 | 22.57 | 22.72 | 21.91 | 21.98 | 258,930 | -0.59(-2.61%) |
Dec 31, 2004 | 22.68 | 22.75 | 22.47 | 22.57 | 121,003 | -0.09(-0.38%) |
Dec 30, 2004 | 22.64 | 22.78 | 22.45 | 22.65 | 80,810 | +0.04(+0.16%) |
Dec 29, 2004 | 22.45 | 22.63 | 22.30 | 22.62 | 121,426 | +0.21(+0.95%) |
Dec 28, 2004 | 21.98 | 22.41 | 21.98 | 22.41 | 162,043 | +0.43(+1.94%) |
Dec 27, 2004 | 22.36 | 22.39 | 21.95 | 21.98 | 161,055 | -0.45(-2.02%) |
Dec 23, 2004 | 22.51 | 22.55 | 22.37 | 22.43 | 113,811 | -0.06(-0.28%) |
Dec 22, 2004 | 22.37 | 22.56 | 22.24 | 22.50 | 189,402 | -0.05(-0.22%) |
Dec 21, 2004 | 22.48 | 22.58 | 22.25 | 22.55 | 116,208 | +0.11(+0.47%) |
Dec 20, 2004 | 22.54 | 22.54 | 22.34 | 22.44 | 123,965 | +0.08(+0.35%) |
Dec 17, 2004 | 22.55 | 22.59 | 22.26 | 22.36 | 102,951 | -0.18(-0.79%) |
Dec 16, 2004 | 22.76 | 22.76 | 22.34 | 22.54 | 145,260 | -0.25(-1.09%) |
Dec 15, 2004 | 22.34 | 22.87 | 22.19 | 22.79 | 295,598 | +0.45(+2.03%) |
Dec 14, 2004 | 22.39 | 22.44 | 22.19 | 22.34 | 123,965 | -0.06(-0.25%) |
Dec 13, 2004 | 22.46 | 22.47 | 22.24 | 22.39 | 133,696 | -0.03(-0.13%) |
Dec 10, 2004 | 22.17 | 22.48 | 22.11 | 22.42 | 234,955 | +0.11(+0.51%) |
Dec 09, 2004 | 22.38 | 22.48 | 22.06 | 22.31 | 218,173 | -0.18(-0.79%) |
Dec 08, 2004 | 22.16 | 22.48 | 22.16 | 22.48 | 170,504 | +0.35(+1.57%) |
Dec 07, 2004 | 22.12 | 22.48 | 22.04 | 22.14 | 262,738 | -0.02(-0.10%) |
Dec 06, 2004 | 22.04 | 22.26 | 22.04 | 22.16 | 180,095 | +0.12(+0.55%) |
Dec 03, 2004 | 21.95 | 22.10 | 21.89 | 22.04 | 138,209 | +0.16(+0.75%) |
Dec 02, 2004 | 21.99 | 22.02 | 21.63 | 21.87 | 127,349 | -0.11(-0.48%) |
Dec 01, 2004 | 21.84 | 22.12 | 21.84 | 21.98 | 193,492 | +0.21(+0.98%) |
Nov 30, 2004 | 21.84 | 21.90 | 21.59 | 21.77 | 522,374 | -0.11(-0.49%) |
Nov 29, 2004 | 22.16 | 22.24 | 21.82 | 21.87 | 137,080 | -0.28(-1.28%) |
Nov 26, 2004 | 22.29 | 22.32 | 22.00 | 22.16 | 33,565 | -0.12(-0.54%) |
Nov 24, 2004 | 21.98 | 22.36 | 21.98 | 22.28 | 119,170 | +0.28(+1.26%) |
Nov 23, 2004 | 22.19 | 22.24 | 21.84 | 22.00 | 167,120 | -0.07(-0.32%) |
Nov 22, 2004 | 21.84 | 22.07 | 21.74 | 22.07 | 223,814 | +0.27(+1.24%) |
Nov 19, 2004 | 22.12 | 22.16 | 21.73 | 21.80 | 261,892 | -0.41(-1.85%) |
Nov 18, 2004 | 22.94 | 23.08 | 21.98 | 22.22 | 277,969 | -0.79(-3.45%) |
Nov 17, 2004 | 23.06 | 23.15 | 22.69 | 23.01 | 357,933 | -0.09(-0.40%) |
Nov 16, 2004 | 23.19 | 23.19 | 23.04 | 23.10 | 681,596 | -0.21(-0.88%) |
Nov 15, 2004 | 22.82 | 23.31 | 22.82 | 23.31 | 546,631 | +0.62(+2.72%) |
Nov 12, 2004 | 21.78 | 22.69 | 21.73 | 22.69 | 130,311 | +0.94(+4.30%) |
Nov 11, 2004 | 21.36 | 21.75 | 21.09 | 21.75 | 131,157 | +0.43(+2.03%) |
Nov 10, 2004 | 21.24 | 21.44 | 21.09 | 21.32 | 182,633 | +0.05(+0.23%) |
Nov 09, 2004 | 21.02 | 21.41 | 20.85 | 21.27 | 160,914 | +0.25(+1.18%) |
Nov 08, 2004 | 21.20 | 21.26 | 20.85 | 21.02 | 113,952 | -0.23(-1.07%) |
Nov 05, 2004 | 21.98 | 21.98 | 21.18 | 21.25 | 156,966 | -0.48(-2.19%) |
Nov 04, 2004 | 20.74 | 21.73 | 20.62 | 21.73 | 171,492 | +0.60(+2.82%) |
Nov 03, 2004 | 20.42 | 21.19 | 20.42 | 21.13 | 249,904 | +0.89(+4.38%) |
Nov 02, 2004 | 20.49 | 20.67 | 20.24 | 20.24 | 99,708 | -0.25(-1.21%) |