Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.92 | 22.01 | 21.53 | 21.63 | 2,202,485 | -0.27(-1.25%) |
Nov 29, 2005 | 22.05 | 22.17 | 21.86 | 21.91 | 1,854,667 | -0.01(-0.06%) |
Nov 28, 2005 | 21.87 | 22.04 | 21.78 | 21.92 | 1,851,908 | +0.08(+0.39%) |
Nov 25, 2005 | 21.78 | 21.85 | 21.68 | 21.83 | 1,026,589 | -0.19(-0.86%) |
Nov 23, 2005 | 21.91 | 22.17 | 21.91 | 22.02 | 1,899,428 | +0.07(+0.33%) |
Nov 22, 2005 | 21.83 | 21.99 | 21.61 | 21.95 | 3,293,610 | +0.10(+0.48%) |
Nov 21, 2005 | 21.57 | 21.95 | 21.35 | 21.85 | 2,005,199 | +0.07(+0.33%) |
Nov 18, 2005 | 22.11 | 22.15 | 21.57 | 21.78 | 2,170,600 | +0.14(+0.66%) |
Nov 17, 2005 | 21.46 | 21.72 | 21.35 | 21.63 | 1,788,752 | +0.29(+1.35%) |
Nov 16, 2005 | 21.50 | 21.55 | 21.21 | 21.34 | 1,557,436 | -0.12(-0.58%) |
Nov 15, 2005 | 21.72 | 21.80 | 21.34 | 21.47 | 2,093,801 | -0.30(-1.38%) |
Nov 14, 2005 | 21.67 | 21.77 | 21.39 | 21.77 | 1,352,026 | -0.04(-0.18%) |
Nov 11, 2005 | 21.80 | 21.86 | 21.69 | 21.81 | 1,263,271 | +0.01(+0.03%) |
Nov 10, 2005 | 21.50 | 21.85 | 21.44 | 21.80 | 2,263,801 | +0.36(+1.67%) |
Nov 09, 2005 | 21.23 | 21.53 | 21.20 | 21.44 | 2,123,540 | +0.27(+1.26%) |
Nov 08, 2005 | 21.06 | 21.34 | 21.00 | 21.18 | 2,267,173 | -0.09(-0.43%) |
Nov 07, 2005 | 21.03 | 21.27 | 20.99 | 21.27 | 1,683,135 | +0.24(+1.15%) |
Nov 04, 2005 | 21.08 | 21.22 | 20.92 | 21.03 | 1,827,535 | -0.06(-0.28%) |
Nov 03, 2005 | 21.20 | 21.40 | 20.95 | 21.08 | 1,760,393 | -0.11(-0.52%) |
Nov 02, 2005 | 20.97 | 21.28 | 20.93 | 21.20 | 1,720,998 | +0.16(+0.78%) |
Nov 01, 2005 | 20.97 | 21.14 | 20.90 | 21.03 | 1,964,270 | +0.00(+0.00%) |
Oct 31, 2005 | 20.97 | 21.14 | 20.93 | 21.03 | 2,699,761 | +0.08(+0.37%) |
Oct 28, 2005 | 20.52 | 20.99 | 20.52 | 20.95 | 2,582,340 | +0.42(+2.07%) |
Oct 27, 2005 | 20.41 | 20.71 | 20.33 | 20.53 | 1,962,891 | +0.04(+0.19%) |
Oct 26, 2005 | 20.31 | 20.69 | 20.31 | 20.49 | 1,901,268 | +0.05(+0.22%) |
Oct 25, 2005 | 20.54 | 20.67 | 20.34 | 20.44 | 1,795,497 | -0.18(-0.89%) |
Oct 24, 2005 | 20.44 | 20.63 | 20.41 | 20.63 | 1,694,478 | +0.24(+1.18%) |
Oct 21, 2005 | 20.47 | 20.56 | 20.21 | 20.39 | 2,718,769 | +0.12(+0.61%) |
Oct 20, 2005 | 20.50 | 20.68 | 20.14 | 20.26 | 2,177,958 | -0.23(-1.11%) |
Oct 19, 2005 | 19.87 | 20.50 | 19.64 | 20.49 | 2,140,862 | +0.39(+1.95%) |
Oct 18, 2005 | 20.45 | 20.48 | 20.09 | 20.10 | 3,008,795 | -0.35(-1.72%) |
Oct 17, 2005 | 20.47 | 20.78 | 20.28 | 20.45 | 2,139,482 | -0.06(-0.29%) |
Oct 14, 2005 | 20.36 | 20.62 | 20.26 | 20.51 | 2,756,018 | +0.16(+0.77%) |
Oct 13, 2005 | 20.16 | 20.47 | 20.11 | 20.35 | 2,418,472 | +0.20(+1.00%) |
Oct 12, 2005 | 20.22 | 20.49 | 20.02 | 20.15 | 2,096,560 | -0.16(-0.77%) |
Oct 11, 2005 | 20.33 | 20.50 | 20.22 | 20.31 | 1,774,649 | -0.05(-0.22%) |
Oct 10, 2005 | 20.65 | 20.75 | 20.34 | 20.35 | 1,933,919 | -0.34(-1.64%) |
Oct 07, 2005 | 20.68 | 20.77 | 20.60 | 20.69 | 1,434,650 | +0.07(+0.32%) |
Oct 06, 2005 | 20.55 | 20.94 | 20.48 | 20.63 | 1,936,985 | +0.10(+0.48%) |
Oct 05, 2005 | 20.73 | 20.72 | 20.53 | 20.53 | 1,680,222 | -0.22(-1.04%) |
Oct 04, 2005 | 21.20 | 21.35 | 20.73 | 20.74 | 1,463,775 | -0.41(-1.94%) |
Oct 03, 2005 | 21.04 | 21.27 | 21.01 | 21.16 | 1,982,205 | +0.12(+0.56%) |
Sep 30, 2005 | 21.10 | 21.21 | 20.95 | 21.04 | 2,924,638 | -0.12(-0.59%) |
Sep 29, 2005 | 20.75 | 21.17 | 20.69 | 21.16 | 3,285,945 | +0.33(+1.60%) |
Sep 28, 2005 | 20.88 | 20.93 | 20.71 | 20.83 | 2,254,144 | +0.01(+0.03%) |
Sep 27, 2005 | 20.80 | 20.86 | 20.65 | 20.82 | 2,993,466 | +0.08(+0.41%) |
Sep 26, 2005 | 20.94 | 21.00 | 20.69 | 20.74 | 3,128,362 | -0.14(-0.66%) |
Sep 23, 2005 | 20.89 | 20.96 | 20.84 | 20.88 | 3,348,488 | -0.07(-0.34%) |
Sep 22, 2005 | 20.99 | 21.07 | 20.81 | 20.95 | 2,744,828 | -0.07(-0.34%) |
Sep 21, 2005 | 21.33 | 21.33 | 20.95 | 21.02 | 2,282,962 | -0.31(-1.47%) |
Sep 20, 2005 | 21.33 | 21.78 | 21.29 | 21.33 | 2,591,844 | -0.13(-0.61%) |
Sep 19, 2005 | 21.65 | 21.65 | 21.41 | 21.46 | 2,243,873 | -0.27(-1.26%) |
Sep 16, 2005 | 21.63 | 21.76 | 21.57 | 21.74 | 3,685,728 | +0.24(+1.12%) |
Sep 15, 2005 | 21.57 | 21.63 | 21.35 | 21.50 | 1,670,411 | -0.07(-0.33%) |
Sep 14, 2005 | 21.54 | 21.58 | 21.40 | 21.57 | 1,846,543 | +0.03(+0.15%) |
Sep 13, 2005 | 21.69 | 21.73 | 21.53 | 21.53 | 1,472,973 | -0.22(-0.99%) |
Sep 12, 2005 | 21.72 | 21.91 | 21.63 | 21.75 | 1,590,547 | -0.08(-0.36%) |
Sep 09, 2005 | 21.76 | 21.91 | 21.71 | 21.83 | 1,069,511 | +0.08(+0.36%) |
Sep 08, 2005 | 21.83 | 21.83 | 21.65 | 21.75 | 1,387,590 | -0.09(-0.42%) |
Sep 07, 2005 | 21.67 | 21.85 | 21.53 | 21.84 | 1,766,218 | +0.05(+0.21%) |
Sep 06, 2005 | 21.68 | 21.96 | 21.68 | 21.80 | 1,434,497 | +0.12(+0.54%) |
Sep 02, 2005 | 21.79 | 21.89 | 21.68 | 21.68 | 1,318,609 | -0.07(-0.33%) |
Sep 01, 2005 | 21.59 | 21.85 | 21.41 | 21.75 | 2,306,109 | +0.14(+0.66%) |
Aug 31, 2005 | 21.34 | 21.61 | 21.20 | 21.61 | 1,896,976 | +0.33(+1.56%) |
Aug 30, 2005 | 21.39 | 21.43 | 21.17 | 21.27 | 2,257,516 | -0.22(-1.00%) |
Aug 29, 2005 | 21.27 | 21.49 | 21.18 | 21.49 | 1,492,441 | +0.22(+1.04%) |
Aug 26, 2005 | 21.56 | 21.65 | 21.17 | 21.27 | 2,448,976 | -0.59(-2.72%) |
Aug 25, 2005 | 21.76 | 21.91 | 21.74 | 21.86 | 1,378,239 | +0.10(+0.45%) |
Aug 24, 2005 | 21.88 | 22.02 | 21.73 | 21.76 | 2,035,244 | -0.10(-0.45%) |
Aug 23, 2005 | 22.06 | 22.07 | 21.81 | 21.86 | 1,531,223 | -0.23(-1.03%) |
Aug 22, 2005 | 22.03 | 22.18 | 21.95 | 22.09 | 2,260,735 | +0.09(+0.42%) |
Aug 19, 2005 | 22.01 | 22.08 | 21.93 | 22.00 | 1,195,976 | +0.12(+0.57%) |
Aug 18, 2005 | 21.81 | 21.91 | 21.76 | 21.87 | 1,023,523 | -0.01(-0.06%) |
Aug 17, 2005 | 21.87 | 22.04 | 21.81 | 21.89 | 1,190,611 | -0.04(-0.18%) |
Aug 16, 2005 | 22.04 | 22.18 | 21.90 | 21.93 | 1,388,663 | -0.22(-0.97%) |
Aug 15, 2005 | 22.00 | 22.20 | 21.91 | 22.14 | 1,015,399 | +0.14(+0.62%) |
Aug 12, 2005 | 21.94 | 22.11 | 21.81 | 22.00 | 1,386,057 | -0.03(-0.15%) |
Aug 11, 2005 | 21.93 | 22.05 | 21.85 | 22.04 | 1,588,401 | +0.12(+0.54%) |
Aug 10, 2005 | 22.06 | 22.19 | 21.87 | 21.92 | 1,545,633 | -0.08(-0.36%) |
Aug 09, 2005 | 22.08 | 22.13 | 21.95 | 22.00 | 1,152,135 | +0.03(+0.12%) |
Aug 08, 2005 | 22.17 | 22.20 | 21.93 | 21.97 | 1,012,180 | -0.16(-0.71%) |
Aug 05, 2005 | 22.12 | 22.17 | 21.98 | 22.13 | 1,882,413 | -0.08(-0.38%) |
Aug 04, 2005 | 22.34 | 22.40 | 22.06 | 22.21 | 1,370,728 | -0.26(-1.16%) |
Aug 03, 2005 | 22.42 | 22.53 | 22.19 | 22.47 | 1,174,209 | +0.06(+0.26%) |
Aug 02, 2005 | 22.45 | 22.49 | 22.31 | 22.41 | 1,350,800 | +0.04(+0.18%) |
Aug 01, 2005 | 22.46 | 22.53 | 22.34 | 22.38 | 1,695,091 | +0.04(+0.18%) |
Jul 29, 2005 | 22.62 | 22.69 | 22.26 | 22.34 | 2,091,349 | -0.38(-1.69%) |
Jul 28, 2005 | 22.64 | 22.72 | 22.50 | 22.72 | 1,715,479 | +0.20(+0.87%) |
Jul 27, 2005 | 22.56 | 22.66 | 22.32 | 22.53 | 2,057,165 | -0.03(-0.12%) |
Jul 26, 2005 | 22.51 | 22.66 | 22.42 | 22.55 | 1,573,072 | +0.10(+0.47%) |
Jul 25, 2005 | 22.52 | 22.63 | 22.44 | 22.45 | 1,893,910 | -0.03(-0.12%) |
Jul 22, 2005 | 22.49 | 22.53 | 22.34 | 22.47 | 1,663,360 | -0.06(-0.26%) |
Jul 21, 2005 | 22.62 | 22.73 | 22.46 | 22.53 | 2,362,367 | -0.19(-0.83%) |
Jul 20, 2005 | 22.21 | 22.83 | 22.21 | 22.72 | 2,902,718 | +0.37(+1.63%) |
Jul 19, 2005 | 22.44 | 22.50 | 22.25 | 22.36 | 3,040,833 | +0.16(+0.71%) |
Jul 18, 2005 | 22.32 | 22.36 | 22.17 | 22.20 | 1,997,994 | -0.20(-0.90%) |
Jul 15, 2005 | 22.33 | 22.47 | 22.19 | 22.40 | 1,908,626 | +0.08(+0.38%) |
Jul 14, 2005 | 22.21 | 22.44 | 22.13 | 22.32 | 2,721,681 | +0.18(+0.82%) |
Jul 13, 2005 | 22.05 | 22.26 | 22.02 | 22.13 | 2,102,232 | +0.08(+0.38%) |
Jul 12, 2005 | 21.91 | 22.14 | 21.89 | 22.05 | 1,962,124 | +0.01(+0.06%) |
Jul 11, 2005 | 21.85 | 22.05 | 21.74 | 22.04 | 2,119,707 | +0.27(+1.23%) |
Jul 08, 2005 | 21.57 | 21.84 | 21.50 | 21.77 | 990,106 | +0.16(+0.75%) |
Jul 07, 2005 | 21.46 | 21.64 | 21.31 | 21.61 | 1,687,580 | -0.07(-0.33%) |
Jul 06, 2005 | 21.81 | 21.85 | 21.64 | 21.68 | 1,306,959 | -0.23(-1.04%) |
Jul 05, 2005 | 21.62 | 21.98 | 21.53 | 21.91 | 1,171,756 | +0.29(+1.33%) |
Jul 01, 2005 | 21.65 | 21.85 | 21.50 | 21.62 | 1,516,814 | -0.01(-0.03%) |
Jun 30, 2005 | 21.91 | 21.93 | 21.55 | 21.63 | 1,544,866 | -0.22(-0.99%) |
Jun 29, 2005 | 21.76 | 21.93 | 21.61 | 21.84 | 1,417,021 | +0.14(+0.63%) |
Jun 28, 2005 | 21.44 | 21.76 | 21.40 | 21.70 | 1,562,341 | +0.35(+1.65%) |
Jun 27, 2005 | 21.36 | 21.46 | 21.31 | 21.35 | 1,469,294 | -0.07(-0.34%) |
Jun 24, 2005 | 21.39 | 21.51 | 21.34 | 21.42 | 1,969,176 | -0.03(-0.15%) |
Jun 23, 2005 | 21.68 | 21.80 | 21.44 | 21.46 | 1,492,441 | -0.23(-1.05%) |
Jun 22, 2005 | 21.83 | 21.92 | 21.63 | 21.68 | 1,468,987 | -0.03(-0.12%) |
Jun 21, 2005 | 21.82 | 21.87 | 21.67 | 21.71 | 1,282,892 | -0.13(-0.60%) |
Jun 20, 2005 | 21.69 | 21.87 | 21.55 | 21.84 | 1,131,440 | +0.04(+0.18%) |
Jun 17, 2005 | 21.66 | 21.83 | 21.51 | 21.80 | 2,970,013 | +0.25(+1.18%) |
Jun 16, 2005 | 21.67 | 21.67 | 21.46 | 21.55 | 1,221,116 | -0.05(-0.21%) |
Jun 15, 2005 | 21.55 | 21.69 | 21.47 | 21.59 | 1,659,068 | +0.15(+0.70%) |
Jun 14, 2005 | 21.36 | 21.52 | 21.36 | 21.44 | 968,339 | +0.05(+0.21%) |
Jun 13, 2005 | 21.34 | 21.48 | 21.22 | 21.40 | 1,112,126 | +0.07(+0.31%) |
Jun 10, 2005 | 21.49 | 21.49 | 21.21 | 21.33 | 1,279,979 | -0.05(-0.21%) |
Jun 09, 2005 | 21.34 | 21.50 | 21.27 | 21.38 | 1,213,451 | -0.05(-0.24%) |
Jun 08, 2005 | 21.46 | 21.59 | 21.37 | 21.43 | 1,544,253 | +0.00(+0.00%) |
Jun 07, 2005 | 21.51 | 21.71 | 21.32 | 21.43 | 2,512,132 | -0.05(-0.24%) |
Jun 06, 2005 | 21.48 | 21.49 | 21.30 | 21.48 | 1,203,027 | +0.10(+0.49%) |
Jun 03, 2005 | 21.44 | 21.64 | 21.33 | 21.38 | 1,639,447 | -0.16(-0.76%) |
Jun 02, 2005 | 21.51 | 21.67 | 21.37 | 21.54 | 1,540,574 | -0.35(-1.61%) |
Jun 01, 2005 | 21.31 | 21.89 | 21.22 | 21.89 | 2,569,770 | +0.52(+2.44%) |
May 31, 2005 | 21.41 | 21.51 | 21.25 | 21.37 | 2,136,416 | -0.03(-0.12%) |
May 27, 2005 | 21.52 | 21.52 | 21.33 | 21.40 | 823,785 | -0.08(-0.36%) |
May 26, 2005 | 21.46 | 21.50 | 21.27 | 21.48 | 2,099,473 | -0.07(-0.30%) |
May 25, 2005 | 21.57 | 21.59 | 21.38 | 21.54 | 1,678,842 | -0.02(-0.09%) |
May 24, 2005 | 21.64 | 21.68 | 21.44 | 21.56 | 1,972,088 | -0.19(-0.87%) |
May 23, 2005 | 21.74 | 21.82 | 21.67 | 21.75 | 2,072,800 | +0.01(+0.06%) |
May 20, 2005 | 21.72 | 21.78 | 21.51 | 21.74 | 2,200,032 | +0.08(+0.39%) |
May 19, 2005 | 21.77 | 21.78 | 21.47 | 21.65 | 1,122,549 | -0.14(-0.63%) |
May 18, 2005 | 21.56 | 21.81 | 21.56 | 21.79 | 1,950,014 | +0.36(+1.67%) |
May 17, 2005 | 21.23 | 21.48 | 21.14 | 21.43 | 1,897,435 | +0.10(+0.46%) |
May 16, 2005 | 20.99 | 21.36 | 20.96 | 21.33 | 1,780,934 | +0.42(+2.00%) |
May 13, 2005 | 21.11 | 21.11 | 20.80 | 20.91 | 2,380,762 | -0.14(-0.68%) |
May 12, 2005 | 21.20 | 21.41 | 20.97 | 21.06 | 2,318,219 | -0.21(-0.98%) |
May 11, 2005 | 21.30 | 21.39 | 21.15 | 21.27 | 2,349,184 | +0.00(+0.00%) |
May 10, 2005 | 21.46 | 21.51 | 21.22 | 21.27 | 2,079,239 | -0.24(-1.12%) |
May 09, 2005 | 21.51 | 21.59 | 21.42 | 21.51 | 1,988,337 | +0.01(+0.03%) |
May 06, 2005 | 21.69 | 21.72 | 21.36 | 21.50 | 1,785,073 | -0.16(-0.72%) |
May 05, 2005 | 21.87 | 21.97 | 21.52 | 21.66 | 2,197,733 | -0.31(-1.43%) |
May 04, 2005 | 21.57 | 22.05 | 21.44 | 21.97 | 2,467,371 | +0.41(+1.91%) |
May 03, 2005 | 21.75 | 21.83 | 21.44 | 21.56 | 2,468,444 | -0.19(-0.87%) |
May 02, 2005 | 21.63 | 21.85 | 21.48 | 21.75 | 1,469,140 | +0.12(+0.54%) |
Apr 29, 2005 | 21.28 | 21.66 | 21.13 | 21.63 | 1,875,055 | +0.38(+1.81%) |
Apr 28, 2005 | 21.51 | 21.55 | 21.23 | 21.25 | 1,637,301 | -0.26(-1.21%) |
Apr 27, 2005 | 21.23 | 21.61 | 21.08 | 21.51 | 2,140,862 | +0.18(+0.86%) |
Apr 26, 2005 | 21.43 | 21.51 | 21.31 | 21.33 | 1,835,659 | -0.18(-0.82%) |
Apr 25, 2005 | 21.38 | 21.53 | 21.25 | 21.50 | 2,089,202 | +0.16(+0.76%) |
Apr 22, 2005 | 21.24 | 21.47 | 21.18 | 21.34 | 2,329,869 | +0.10(+0.46%) |
Apr 21, 2005 | 21.19 | 21.36 | 20.72 | 21.24 | 3,551,599 | +0.06(+0.28%) |
Apr 20, 2005 | 21.49 | 21.50 | 21.16 | 21.18 | 2,537,885 | -0.38(-1.76%) |
Apr 19, 2005 | 21.66 | 21.74 | 21.51 | 21.56 | 2,993,313 | +0.17(+0.79%) |
Apr 18, 2005 | 21.06 | 21.45 | 20.97 | 21.39 | 2,800,473 | +0.34(+1.61%) |
Apr 15, 2005 | 20.81 | 21.79 | 20.78 | 21.05 | 5,089,720 | +0.49(+2.38%) |
Apr 14, 2005 | 20.91 | 20.99 | 20.56 | 20.56 | 2,949,625 | -0.42(-1.99%) |
Apr 13, 2005 | 21.07 | 21.12 | 20.91 | 20.98 | 2,283,116 | -0.12(-0.56%) |
Apr 12, 2005 | 20.80 | 21.23 | 20.65 | 21.10 | 2,452,042 | +0.25(+1.19%) |
Apr 11, 2005 | 20.82 | 20.97 | 20.76 | 20.85 | 1,821,097 | -0.01(-0.06%) |
Apr 08, 2005 | 21.01 | 21.06 | 20.83 | 20.86 | 1,368,428 | -0.14(-0.65%) |
Apr 07, 2005 | 20.97 | 21.12 | 20.89 | 21.00 | 1,359,844 | +0.00(+0.00%) |
Apr 06, 2005 | 20.84 | 21.08 | 20.81 | 21.00 | 1,916,444 | +0.29(+1.39%) |
Apr 05, 2005 | 20.86 | 21.03 | 20.71 | 20.71 | 2,118,634 | -0.16(-0.75%) |
Apr 04, 2005 | 20.99 | 21.10 | 20.71 | 20.87 | 2,789,742 | -0.01(-0.06%) |
Apr 01, 2005 | 21.38 | 21.50 | 20.78 | 20.88 | 3,187,379 | -0.29(-1.36%) |
Mar 31, 2005 | 21.11 | 21.30 | 21.03 | 21.17 | 2,345,812 | +0.13(+0.62%) |
Mar 30, 2005 | 20.71 | 21.10 | 20.57 | 21.04 | 1,835,812 | +0.42(+2.06%) |
Mar 29, 2005 | 20.63 | 20.88 | 20.59 | 20.61 | 2,048,887 | -0.10(-0.47%) |
Mar 28, 2005 | 20.68 | 20.88 | 20.65 | 20.71 | 1,762,079 | +0.17(+0.83%) |
Mar 24, 2005 | 20.80 | 20.82 | 20.54 | 20.54 | 1,903,874 | +0.01(+0.03%) |
Mar 23, 2005 | 20.26 | 20.71 | 20.22 | 20.54 | 3,814,033 | -0.14(-0.66%) |
Mar 22, 2005 | 20.99 | 21.14 | 20.63 | 20.67 | 1,802,548 | -0.36(-1.71%) |
Mar 21, 2005 | 21.14 | 21.18 | 20.84 | 21.03 | 1,990,943 | -0.10(-0.49%) |
Mar 18, 2005 | 21.30 | 21.38 | 20.98 | 21.14 | 3,630,390 | -0.07(-0.31%) |
Mar 17, 2005 | 21.31 | 21.31 | 21.06 | 21.20 | 1,505,930 | -0.01(-0.03%) |
Mar 16, 2005 | 21.55 | 21.55 | 21.14 | 21.21 | 2,381,069 | -0.34(-1.57%) |
Mar 15, 2005 | 21.66 | 21.71 | 21.46 | 21.55 | 1,742,918 | -0.01(-0.06%) |
Mar 14, 2005 | 21.40 | 21.61 | 21.34 | 21.56 | 2,001,980 | +0.15(+0.70%) |
Mar 11, 2005 | 21.69 | 21.71 | 21.33 | 21.41 | 1,775,416 | -0.25(-1.14%) |
Mar 10, 2005 | 21.65 | 21.74 | 21.45 | 21.66 | 2,231,610 | +0.01(+0.03%) |
Mar 09, 2005 | 22.02 | 22.03 | 21.65 | 21.65 | 1,805,921 | -0.49(-2.21%) |
Mar 08, 2005 | 22.11 | 22.19 | 21.90 | 22.14 | 1,605,876 | -0.07(-0.29%) |
Mar 07, 2005 | 22.11 | 22.21 | 22.08 | 22.21 | 1,902,801 | +0.12(+0.56%) |
Mar 04, 2005 | 21.90 | 22.11 | 21.88 | 22.08 | 1,570,926 | +0.25(+1.14%) |
Mar 03, 2005 | 21.83 | 21.95 | 21.70 | 21.83 | 1,718,545 | -0.02(-0.09%) |
Mar 02, 2005 | 21.53 | 21.89 | 21.43 | 21.85 | 2,489,905 | +0.18(+0.81%) |
Mar 01, 2005 | 21.49 | 21.69 | 21.45 | 21.68 | 3,051,563 | +0.15(+0.70%) |
Feb 28, 2005 | 21.48 | 21.56 | 21.31 | 21.53 | 1,959,365 | +0.04(+0.18%) |
Feb 25, 2005 | 21.32 | 21.56 | 21.18 | 21.49 | 1,949,554 | +0.01(+0.03%) |
Feb 24, 2005 | 21.20 | 21.53 | 21.18 | 21.48 | 2,281,429 | +0.27(+1.29%) |
Feb 23, 2005 | 20.97 | 21.29 | 20.95 | 21.21 | 2,360,528 | +0.17(+0.81%) |
Feb 22, 2005 | 21.34 | 21.40 | 21.03 | 21.04 | 2,259,815 | -0.44(-2.06%) |
Feb 18, 2005 | 21.86 | 21.86 | 21.48 | 21.48 | 1,977,913 | -0.32(-1.47%) |
Feb 17, 2005 | 21.85 | 21.87 | 21.44 | 21.80 | 2,836,649 | -0.16(-0.71%) |
Feb 16, 2005 | 22.14 | 22.14 | 21.94 | 21.96 | 2,164,162 | -0.13(-0.59%) |
Feb 15, 2005 | 22.11 | 22.11 | 21.95 | 22.09 | 1,991,709 | +0.06(+0.27%) |
Feb 14, 2005 | 22.08 | 22.08 | 21.93 | 22.03 | 2,103,918 | -0.01(-0.06%) |
Feb 11, 2005 | 22.16 | 22.16 | 21.96 | 22.04 | 2,967,253 | -0.07(-0.32%) |
Feb 10, 2005 | 22.08 | 22.15 | 21.95 | 22.11 | 2,312,394 | +0.08(+0.38%) |
Feb 09, 2005 | 22.11 | 22.17 | 21.98 | 22.03 | 2,012,710 | -0.12(-0.53%) |
Feb 08, 2005 | 22.10 | 22.17 | 22.02 | 22.15 | 1,403,072 | +0.00(+0.00%) |
Feb 07, 2005 | 22.04 | 22.18 | 22.02 | 22.15 | 1,507,463 | +0.02(+0.09%) |
Feb 04, 2005 | 21.99 | 22.13 | 21.85 | 22.13 | 2,423,837 | +0.19(+0.86%) |
Feb 03, 2005 | 21.93 | 22.05 | 21.84 | 21.94 | 2,119,094 | +0.01(+0.06%) |
Feb 02, 2005 | 21.98 | 22.04 | 21.80 | 21.93 | 2,790,509 | -0.07(-0.33%) |
Feb 01, 2005 | 21.80 | 22.10 | 21.70 | 22.00 | 3,831,508 | +0.20(+0.90%) |
Jan 31, 2005 | 21.59 | 21.81 | 21.53 | 21.80 | 3,026,730 | +0.47(+2.20%) |
Jan 28, 2005 | 21.55 | 21.56 | 21.08 | 21.33 | 2,984,269 | -0.15(-0.70%) |
Jan 27, 2005 | 21.43 | 21.67 | 21.34 | 21.48 | 3,104,909 | -0.15(-0.69%) |
Jan 26, 2005 | 21.66 | 21.74 | 21.55 | 21.63 | 2,956,983 | -0.03(-0.12%) |
Jan 25, 2005 | 21.75 | 21.85 | 21.59 | 21.66 | 3,993,077 | +0.14(+0.67%) |
Jan 24, 2005 | 21.48 | 21.82 | 21.40 | 21.51 | 3,803,456 | +0.29(+1.38%) |
Jan 21, 2005 | 20.88 | 21.53 | 20.80 | 21.22 | 6,302,406 | +0.54(+2.62%) |
Jan 20, 2005 | 20.55 | 20.78 | 20.55 | 20.68 | 2,444,684 | -0.02(-0.09%) |
Jan 19, 2005 | 20.61 | 20.82 | 20.61 | 20.70 | 1,607,869 | -0.14(-0.69%) |
Jan 18, 2005 | 20.69 | 20.86 | 20.31 | 20.84 | 3,113,953 | +0.17(+0.82%) |
Jan 14, 2005 | 20.63 | 20.72 | 20.42 | 20.67 | 3,010,328 | +0.01(+0.06%) |
Jan 13, 2005 | 20.81 | 20.89 | 20.60 | 20.66 | 1,720,231 | -0.28(-1.34%) |
Jan 12, 2005 | 21.08 | 21.09 | 20.88 | 20.94 | 2,234,982 | -0.15(-0.71%) |
Jan 11, 2005 | 21.07 | 21.16 | 20.89 | 21.09 | 2,019,302 | +0.02(+0.09%) |
Jan 10, 2005 | 21.12 | 21.20 | 20.94 | 21.07 | 2,217,814 | -0.10(-0.46%) |
Jan 07, 2005 | 21.42 | 21.46 | 21.16 | 21.17 | 2,369,725 | -0.22(-1.01%) |
Jan 06, 2005 | 21.50 | 21.65 | 21.35 | 21.38 | 2,401,303 | -0.20(-0.91%) |
Jan 05, 2005 | 21.81 | 21.83 | 21.57 | 21.58 | 1,598,671 | -0.14(-0.66%) |
Jan 04, 2005 | 21.76 | 21.85 | 21.51 | 21.72 | 2,569,157 | -0.09(-0.42%) |
Jan 03, 2005 | 22.11 | 22.19 | 21.75 | 21.81 | 2,204,937 | -0.30(-1.36%) |
Dec 31, 2004 | 22.04 | 22.23 | 21.97 | 22.11 | 1,279,826 | +0.05(+0.24%) |
Dec 30, 2004 | 22.09 | 22.17 | 22.02 | 22.06 | 1,005,435 | -0.08(-0.38%) |
Dec 29, 2004 | 22.24 | 22.24 | 22.11 | 22.15 | 783,010 | -0.03(-0.15%) |
Dec 28, 2004 | 22.21 | 22.30 | 22.06 | 22.18 | 768,447 | +0.13(+0.59%) |
Dec 27, 2004 | 22.14 | 22.25 | 22.01 | 22.05 | 716,788 | -0.09(-0.41%) |
Dec 23, 2004 | 22.25 | 22.25 | 21.98 | 22.14 | 1,023,064 | -0.04(-0.18%) |
Dec 22, 2004 | 22.18 | 22.34 | 22.10 | 22.18 | 1,523,099 | -0.08(-0.38%) |
Dec 21, 2004 | 22.05 | 22.26 | 21.98 | 22.26 | 2,157,110 | +0.40(+1.85%) |
Dec 20, 2004 | 21.95 | 22.15 | 21.85 | 21.86 | 2,688,570 | +0.16(+0.72%) |
Dec 17, 2004 | 21.41 | 21.70 | 21.39 | 21.70 | 2,632,006 | +0.12(+0.54%) |
Dec 16, 2004 | 21.71 | 21.71 | 21.44 | 21.59 | 1,654,316 | -0.08(-0.39%) |
Dec 15, 2004 | 21.81 | 21.81 | 21.57 | 21.67 | 1,485,236 | -0.04(-0.18%) |
Dec 14, 2004 | 21.85 | 21.86 | 21.59 | 21.71 | 1,756,868 | -0.01(-0.03%) |
Dec 13, 2004 | 21.71 | 21.80 | 21.53 | 21.72 | 1,381,765 | +0.20(+0.94%) |
Dec 10, 2004 | 21.82 | 21.82 | 21.33 | 21.51 | 1,434,343 | +0.07(+0.33%) |
Dec 09, 2004 | 21.56 | 21.59 | 21.31 | 21.44 | 1,395,867 | -0.10(-0.45%) |
Dec 08, 2004 | 21.60 | 21.65 | 21.44 | 21.54 | 1,561,575 | +0.10(+0.46%) |
Dec 07, 2004 | 21.95 | 21.97 | 21.42 | 21.44 | 1,708,734 | -0.42(-1.91%) |
Dec 06, 2004 | 21.86 | 21.94 | 21.78 | 21.86 | 1,220,962 | -0.01(-0.06%) |
Dec 03, 2004 | 22.05 | 22.05 | 21.66 | 21.87 | 2,386,894 | -0.18(-0.80%) |
Dec 02, 2004 | 22.11 | 22.15 | 21.96 | 22.05 | 1,184,326 | -0.08(-0.38%) |