Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.91 | 20.97 | 20.71 | 20.74 | 572,515 | -0.12(-0.57%) |
Nov 29, 2005 | 20.85 | 20.91 | 20.80 | 20.85 | 309,045 | -0.24(-1.13%) |
Nov 28, 2005 | 21.13 | 21.29 | 21.03 | 21.09 | 781,781 | +0.39(+1.90%) |
Nov 25, 2005 | 20.69 | 20.76 | 20.66 | 20.70 | 568,200 | -0.41(-1.93%) |
Nov 23, 2005 | 20.95 | 21.11 | 20.91 | 21.11 | 839,356 | +0.22(+1.07%) |
Nov 22, 2005 | 20.74 | 20.89 | 20.63 | 20.88 | 486,894 | +0.09(+0.43%) |
Nov 21, 2005 | 20.82 | 20.83 | 20.69 | 20.80 | 388,868 | +0.01(+0.04%) |
Nov 18, 2005 | 20.75 | 20.82 | 20.66 | 20.79 | 444,151 | +0.16(+0.79%) |
Nov 17, 2005 | 20.40 | 20.62 | 20.35 | 20.62 | 481,905 | +0.63(+3.15%) |
Nov 16, 2005 | 19.85 | 20.01 | 19.85 | 19.99 | 720,835 | +0.19(+0.94%) |
Nov 15, 2005 | 19.69 | 19.88 | 19.69 | 19.81 | 796,883 | +0.11(+0.57%) |
Nov 14, 2005 | 19.68 | 19.73 | 19.65 | 19.70 | 750,499 | -0.40(-1.99%) |
Nov 11, 2005 | 20.11 | 20.11 | 20.02 | 20.10 | 1,229,843 | +0.16(+0.82%) |
Nov 10, 2005 | 19.94 | 20.01 | 19.87 | 19.94 | 430,263 | -0.04(-0.19%) |
Nov 09, 2005 | 20.11 | 20.11 | 19.96 | 19.97 | 263,200 | -0.04(-0.22%) |
Nov 08, 2005 | 20.02 | 20.10 | 19.99 | 20.02 | 405,318 | -0.30(-1.46%) |
Nov 07, 2005 | 20.17 | 20.36 | 20.11 | 20.31 | 230,974 | +0.07(+0.33%) |
Nov 04, 2005 | 20.62 | 20.62 | 20.21 | 20.25 | 675,935 | -0.52(-2.50%) |
Nov 03, 2005 | 20.77 | 21.03 | 20.69 | 20.77 | 1,574,350 | +0.13(+0.65%) |
Nov 02, 2005 | 20.40 | 20.64 | 20.28 | 20.63 | 446,038 | +0.09(+0.43%) |
Nov 01, 2005 | 20.54 | 20.57 | 20.46 | 20.54 | 354,350 | -0.08(-0.40%) |
Oct 31, 2005 | 20.57 | 20.65 | 20.47 | 20.62 | 424,060 | +0.36(+1.76%) |
Oct 28, 2005 | 20.10 | 20.30 | 20.10 | 20.27 | 643,304 | +0.02(+0.11%) |
Oct 27, 2005 | 20.73 | 20.73 | 20.23 | 20.25 | 643,034 | -0.33(-1.62%) |
Oct 26, 2005 | 20.56 | 20.78 | 20.51 | 20.58 | 204,007 | +0.04(+0.18%) |
Oct 25, 2005 | 20.63 | 20.68 | 20.45 | 20.54 | 278,706 | +0.07(+0.36%) |
Oct 24, 2005 | 20.21 | 20.52 | 20.13 | 20.47 | 432,959 | +0.15(+0.73%) |
Oct 21, 2005 | 20.34 | 20.54 | 20.24 | 20.32 | 660,428 | -0.19(-0.90%) |
Oct 20, 2005 | 20.77 | 20.80 | 20.50 | 20.51 | 601,370 | -0.91(-4.26%) |
Oct 19, 2005 | 21.23 | 21.43 | 21.05 | 21.42 | 403,700 | -0.07(-0.31%) |
Oct 18, 2005 | 21.72 | 21.72 | 21.43 | 21.49 | 411,116 | -0.38(-1.73%) |
Oct 17, 2005 | 21.76 | 21.95 | 21.70 | 21.86 | 772,477 | +0.50(+2.33%) |
Oct 14, 2005 | 21.29 | 21.40 | 21.06 | 21.37 | 509,546 | +0.35(+1.66%) |
Oct 13, 2005 | 20.96 | 21.03 | 20.81 | 21.02 | 427,701 | +0.13(+0.64%) |
Oct 12, 2005 | 21.01 | 21.06 | 20.83 | 20.88 | 281,403 | -0.35(-1.64%) |
Oct 11, 2005 | 21.28 | 21.28 | 21.02 | 21.23 | 696,699 | +0.66(+3.21%) |
Oct 10, 2005 | 20.97 | 20.97 | 20.57 | 20.57 | 204,007 | -0.27(-1.32%) |
Oct 07, 2005 | 20.77 | 20.91 | 20.70 | 20.85 | 375,519 | +0.20(+0.97%) |
Oct 06, 2005 | 20.83 | 20.94 | 20.65 | 20.65 | 440,645 | -0.58(-2.73%) |
Oct 05, 2005 | 21.54 | 21.77 | 21.23 | 21.23 | 519,389 | -0.11(-0.52%) |
Oct 04, 2005 | 21.54 | 21.62 | 21.31 | 21.34 | 397,362 | +0.11(+0.52%) |
Oct 03, 2005 | 21.14 | 21.23 | 21.08 | 21.23 | 360,148 | +0.16(+0.77%) |
Sep 30, 2005 | 21.10 | 21.15 | 20.99 | 21.06 | 483,118 | -0.38(-1.76%) |
Sep 29, 2005 | 21.33 | 21.57 | 21.23 | 21.44 | 1,221,078 | +1.16(+5.70%) |
Sep 28, 2005 | 20.06 | 20.32 | 20.02 | 20.28 | 776,253 | +0.38(+1.90%) |
Sep 27, 2005 | 19.95 | 20.08 | 19.75 | 19.91 | 310,258 | -0.14(-0.70%) |
Sep 26, 2005 | 20.04 | 20.14 | 19.92 | 20.05 | 417,049 | +0.14(+0.71%) |
Sep 23, 2005 | 19.93 | 20.02 | 19.87 | 19.91 | 261,447 | -0.04(-0.22%) |
Sep 22, 2005 | 19.99 | 20.02 | 19.78 | 19.95 | 358,799 | -0.32(-1.57%) |
Sep 21, 2005 | 20.45 | 20.45 | 20.27 | 20.27 | 278,572 | -0.16(-0.76%) |
Sep 20, 2005 | 20.40 | 20.57 | 20.37 | 20.42 | 439,566 | +0.27(+1.36%) |
Sep 19, 2005 | 20.14 | 20.27 | 20.11 | 20.15 | 374,305 | -0.11(-0.55%) |
Sep 16, 2005 | 20.29 | 20.32 | 20.21 | 20.26 | 205,490 | -0.03(-0.15%) |
Sep 15, 2005 | 20.20 | 20.29 | 20.20 | 20.29 | 149,533 | +0.22(+1.07%) |
Sep 14, 2005 | 20.10 | 20.19 | 20.05 | 20.08 | 287,471 | -0.06(-0.29%) |
Sep 13, 2005 | 20.17 | 20.21 | 20.04 | 20.14 | 296,775 | -0.01(-0.07%) |
Sep 12, 2005 | 20.23 | 20.24 | 20.14 | 20.15 | 323,877 | -0.07(-0.37%) |
Sep 09, 2005 | 20.05 | 20.31 | 20.00 | 20.22 | 451,432 | +0.24(+1.19%) |
Sep 08, 2005 | 20.07 | 20.11 | 19.96 | 19.99 | 294,078 | -0.24(-1.17%) |
Sep 07, 2005 | 20.17 | 20.27 | 20.11 | 20.22 | 638,855 | -0.06(-0.29%) |
Sep 06, 2005 | 20.10 | 20.35 | 20.10 | 20.28 | 528,693 | +0.35(+1.75%) |
Sep 02, 2005 | 19.92 | 20.02 | 19.88 | 19.94 | 566,717 | +0.24(+1.21%) |
Sep 01, 2005 | 19.76 | 19.79 | 19.54 | 19.70 | 1,097,568 | -0.27(-1.34%) |
Aug 31, 2005 | 19.61 | 19.96 | 19.61 | 19.96 | 434,847 | +0.47(+2.40%) |
Aug 30, 2005 | 19.68 | 19.68 | 19.38 | 19.50 | 394,126 | -0.18(-0.90%) |
Aug 29, 2005 | 19.61 | 19.71 | 19.58 | 19.68 | 186,613 | -0.10(-0.49%) |
Aug 26, 2005 | 19.84 | 19.88 | 19.73 | 19.77 | 243,919 | -0.09(-0.45%) |
Aug 25, 2005 | 19.82 | 19.90 | 19.81 | 19.86 | 320,775 | +0.20(+1.02%) |
Aug 24, 2005 | 19.62 | 19.73 | 19.59 | 19.66 | 539,750 | +0.31(+1.61%) |
Aug 23, 2005 | 19.28 | 19.37 | 19.28 | 19.35 | 172,995 | +0.10(+0.54%) |
Aug 22, 2005 | 19.20 | 19.25 | 18.99 | 19.25 | 389,272 | +0.10(+0.50%) |
Aug 19, 2005 | 19.15 | 19.21 | 19.07 | 19.15 | 181,085 | +0.01(+0.08%) |
Aug 18, 2005 | 19.03 | 19.13 | 18.93 | 19.13 | 839,356 | -0.19(-0.96%) |
Aug 17, 2005 | 19.28 | 19.33 | 19.17 | 19.32 | 213,176 | +0.08(+0.42%) |
Aug 16, 2005 | 19.27 | 19.40 | 19.18 | 19.24 | 568,740 | -0.06(-0.31%) |
Aug 15, 2005 | 19.25 | 19.34 | 19.06 | 19.30 | 402,891 | -0.21(-1.06%) |
Aug 12, 2005 | 19.39 | 19.58 | 19.36 | 19.51 | 215,333 | +0.00(+0.00%) |
Aug 11, 2005 | 19.47 | 19.59 | 19.40 | 19.51 | 372,553 | +0.17(+0.88%) |
Aug 10, 2005 | 19.32 | 19.60 | 19.29 | 19.33 | 402,217 | +0.30(+1.60%) |
Aug 09, 2005 | 18.94 | 19.10 | 18.90 | 19.03 | 299,202 | +0.00(+0.00%) |
Aug 08, 2005 | 19.03 | 19.19 | 18.99 | 19.03 | 199,018 | +0.15(+0.79%) |
Aug 05, 2005 | 18.91 | 19.07 | 18.82 | 18.88 | 324,281 | -0.45(-2.34%) |
Aug 04, 2005 | 19.54 | 19.54 | 19.33 | 19.33 | 348,552 | -0.27(-1.40%) |
Aug 03, 2005 | 19.47 | 19.61 | 19.39 | 19.61 | 416,779 | +0.18(+0.92%) |
Aug 02, 2005 | 19.18 | 19.43 | 19.18 | 19.43 | 288,684 | +0.27(+1.39%) |
Aug 01, 2005 | 19.21 | 19.21 | 19.11 | 19.16 | 372,283 | +0.05(+0.27%) |
Jul 29, 2005 | 18.93 | 19.11 | 18.90 | 19.11 | 437,004 | +0.23(+1.22%) |
Jul 28, 2005 | 18.90 | 18.99 | 18.77 | 18.88 | 372,687 | -0.03(-0.16%) |
Jul 27, 2005 | 18.97 | 18.97 | 18.76 | 18.91 | 262,122 | +0.33(+1.80%) |
Jul 26, 2005 | 18.56 | 18.60 | 18.54 | 18.58 | 232,592 | -0.01(-0.04%) |
Jul 25, 2005 | 18.64 | 18.64 | 18.55 | 18.59 | 513,322 | -0.13(-0.71%) |
Jul 22, 2005 | 18.83 | 18.83 | 18.67 | 18.72 | 328,057 | -0.27(-1.44%) |
Jul 21, 2005 | 18.96 | 19.06 | 18.96 | 18.99 | 659,889 | +0.13(+0.71%) |
Jul 20, 2005 | 18.79 | 18.87 | 18.75 | 18.86 | 446,578 | +0.08(+0.43%) |
Jul 19, 2005 | 18.73 | 18.82 | 18.67 | 18.78 | 466,129 | +0.21(+1.12%) |
Jul 18, 2005 | 18.70 | 18.70 | 18.57 | 18.57 | 299,741 | -0.10(-0.52%) |
Jul 15, 2005 | 18.62 | 18.74 | 18.59 | 18.67 | 623,888 | +0.09(+0.48%) |
Jul 14, 2005 | 18.62 | 18.62 | 18.54 | 18.58 | 585,055 | +0.03(+0.16%) |
Jul 13, 2005 | 18.44 | 18.58 | 18.44 | 18.55 | 597,999 | +0.03(+0.16%) |
Jul 12, 2005 | 18.49 | 18.56 | 18.39 | 18.52 | 853,379 | +0.20(+1.09%) |
Jul 11, 2005 | 18.22 | 18.36 | 18.22 | 18.32 | 744,297 | +0.22(+1.23%) |
Jul 08, 2005 | 17.95 | 18.16 | 17.95 | 18.10 | 581,414 | +0.04(+0.21%) |
Jul 07, 2005 | 17.87 | 18.08 | 17.84 | 18.06 | 271,290 | +0.10(+0.58%) |
Jul 06, 2005 | 18.21 | 18.21 | 17.96 | 17.96 | 790,546 | -0.29(-1.59%) |
Jul 05, 2005 | 18.15 | 18.28 | 18.14 | 18.24 | 273,987 | -0.07(-0.41%) |
Jul 01, 2005 | 18.36 | 18.39 | 18.27 | 18.32 | 148,859 | +0.07(+0.37%) |
Jun 30, 2005 | 18.39 | 18.39 | 18.24 | 18.25 | 198,074 | -0.10(-0.57%) |
Jun 29, 2005 | 18.33 | 18.44 | 18.28 | 18.36 | 330,618 | +0.04(+0.20%) |
Jun 28, 2005 | 18.30 | 18.36 | 18.24 | 18.32 | 198,074 | +0.15(+0.82%) |
Jun 27, 2005 | 18.21 | 18.30 | 18.13 | 18.17 | 261,447 | -0.04(-0.24%) |
Jun 24, 2005 | 18.37 | 18.37 | 18.21 | 18.21 | 187,692 | -0.08(-0.45%) |
Jun 23, 2005 | 18.54 | 18.54 | 18.28 | 18.30 | 376,463 | -0.32(-1.71%) |
Jun 22, 2005 | 18.62 | 18.73 | 18.54 | 18.62 | 302,977 | -0.03(-0.16%) |
Jun 21, 2005 | 18.62 | 18.72 | 18.56 | 18.64 | 476,242 | +0.10(+0.52%) |
Jun 20, 2005 | 18.62 | 18.62 | 18.43 | 18.55 | 336,821 | -0.23(-1.22%) |
Jun 17, 2005 | 18.73 | 18.84 | 18.68 | 18.78 | 256,054 | +0.18(+0.96%) |
Jun 16, 2005 | 18.52 | 18.64 | 18.48 | 18.60 | 250,121 | +0.08(+0.44%) |
Jun 15, 2005 | 18.50 | 18.57 | 18.39 | 18.52 | 145,623 | +0.01(+0.08%) |
Jun 14, 2005 | 18.35 | 18.52 | 18.35 | 18.50 | 177,175 | +0.23(+1.26%) |
Jun 13, 2005 | 18.22 | 18.39 | 18.22 | 18.27 | 218,435 | -0.05(-0.28%) |
Jun 10, 2005 | 18.27 | 18.39 | 18.24 | 18.33 | 201,041 | +0.04(+0.24%) |
Jun 09, 2005 | 18.29 | 18.32 | 18.18 | 18.28 | 181,759 | -0.15(-0.80%) |
Jun 08, 2005 | 18.44 | 18.53 | 18.41 | 18.43 | 425,408 | +0.15(+0.81%) |
Jun 07, 2005 | 18.31 | 18.39 | 18.27 | 18.28 | 438,488 | -0.26(-1.40%) |
Jun 06, 2005 | 18.47 | 18.54 | 18.39 | 18.54 | 283,021 | +0.19(+1.05%) |
Jun 03, 2005 | 18.47 | 18.49 | 18.31 | 18.35 | 292,864 | -0.01(-0.04%) |
Jun 02, 2005 | 18.36 | 18.39 | 18.24 | 18.36 | 370,530 | -0.12(-0.64%) |
Jun 01, 2005 | 18.30 | 18.62 | 18.30 | 18.47 | 467,612 | +0.14(+0.77%) |
May 31, 2005 | 18.29 | 18.40 | 18.28 | 18.33 | 309,988 | +0.04(+0.24%) |
May 27, 2005 | 18.21 | 18.30 | 18.21 | 18.29 | 404,644 | +0.16(+0.90%) |
May 26, 2005 | 18.16 | 18.17 | 18.10 | 18.13 | 377,542 | -0.11(-0.61%) |
May 25, 2005 | 18.19 | 18.31 | 18.16 | 18.24 | 164,904 | -0.10(-0.57%) |
May 24, 2005 | 18.43 | 18.44 | 18.28 | 18.34 | 542,581 | -0.01(-0.08%) |
May 23, 2005 | 18.19 | 18.42 | 18.19 | 18.36 | 270,481 | +0.33(+1.85%) |
May 20, 2005 | 18.02 | 18.06 | 17.95 | 18.02 | 360,417 | -0.12(-0.65%) |
May 19, 2005 | 18.16 | 18.17 | 18.07 | 18.14 | 267,920 | +0.16(+0.91%) |
May 18, 2005 | 17.75 | 18.03 | 17.75 | 17.98 | 523,030 | +0.10(+0.54%) |
May 17, 2005 | 17.65 | 17.95 | 17.65 | 17.88 | 216,142 | -0.03(-0.17%) |
May 16, 2005 | 17.67 | 17.92 | 17.65 | 17.91 | 165,983 | +0.22(+1.22%) |
May 13, 2005 | 17.84 | 17.84 | 17.65 | 17.70 | 145,893 | -0.14(-0.79%) |
May 12, 2005 | 17.91 | 17.98 | 17.78 | 17.84 | 213,985 | -0.34(-1.88%) |
May 11, 2005 | 18.24 | 18.24 | 18.09 | 18.18 | 171,377 | +0.07(+0.37%) |
May 10, 2005 | 18.20 | 18.25 | 18.08 | 18.11 | 450,488 | -0.09(-0.49%) |
May 09, 2005 | 18.21 | 18.22 | 18.13 | 18.20 | 416,509 | -0.17(-0.93%) |
May 06, 2005 | 18.50 | 18.50 | 18.33 | 18.37 | 485,411 | +0.42(+2.36%) |
May 05, 2005 | 18.17 | 18.17 | 17.92 | 17.95 | 443,072 | -0.12(-0.66%) |
May 04, 2005 | 17.99 | 18.15 | 17.99 | 18.07 | 1,142,873 | +0.23(+1.29%) |
May 03, 2005 | 17.80 | 17.90 | 17.77 | 17.84 | 255,784 | +0.02(+0.12%) |
May 02, 2005 | 17.78 | 17.87 | 17.76 | 17.81 | 267,650 | -0.06(-0.33%) |
Apr 29, 2005 | 17.73 | 17.87 | 17.72 | 17.87 | 284,774 | +0.19(+1.09%) |
Apr 28, 2005 | 17.80 | 17.87 | 17.61 | 17.68 | 240,683 | -0.24(-1.32%) |
Apr 27, 2005 | 17.95 | 18.01 | 17.81 | 17.92 | 249,042 | -0.10(-0.58%) |
Apr 26, 2005 | 18.27 | 18.27 | 17.98 | 18.02 | 353,406 | -0.48(-2.61%) |
Apr 25, 2005 | 18.21 | 18.50 | 18.21 | 18.50 | 461,410 | +0.29(+1.59%) |
Apr 22, 2005 | 18.20 | 18.36 | 18.08 | 18.21 | 193,759 | +0.01(+0.08%) |
Apr 21, 2005 | 17.87 | 18.20 | 17.87 | 18.20 | 285,853 | +0.21(+1.20%) |
Apr 20, 2005 | 18.06 | 18.07 | 17.91 | 17.98 | 276,954 | -0.20(-1.10%) |
Apr 19, 2005 | 17.98 | 18.20 | 17.97 | 18.18 | 227,334 | +0.30(+1.70%) |
Apr 18, 2005 | 17.87 | 18.02 | 17.84 | 17.88 | 534,626 | -0.36(-1.95%) |
Apr 15, 2005 | 18.44 | 18.48 | 18.21 | 18.24 | 336,147 | -0.34(-1.84%) |
Apr 14, 2005 | 18.70 | 18.72 | 18.56 | 18.58 | 515,749 | -0.28(-1.49%) |
Apr 13, 2005 | 18.91 | 18.96 | 18.79 | 18.86 | 329,675 | -0.08(-0.43%) |
Apr 12, 2005 | 18.89 | 18.97 | 18.69 | 18.94 | 173,804 | -0.02(-0.12%) |
Apr 11, 2005 | 19.07 | 19.07 | 18.91 | 18.96 | 228,278 | -0.14(-0.74%) |
Apr 08, 2005 | 19.21 | 19.21 | 19.10 | 19.10 | 362,844 | -0.13(-0.69%) |
Apr 07, 2005 | 19.15 | 19.28 | 19.15 | 19.24 | 317,270 | +0.15(+0.78%) |
Apr 06, 2005 | 19.17 | 19.21 | 19.07 | 19.09 | 287,336 | +0.11(+0.59%) |
Apr 05, 2005 | 18.92 | 19.03 | 18.88 | 18.98 | 282,617 | +0.33(+1.75%) |
Apr 04, 2005 | 18.47 | 18.67 | 18.39 | 18.65 | 237,312 | +0.13(+0.68%) |
Apr 01, 2005 | 18.69 | 18.78 | 18.44 | 18.53 | 205,490 | -0.04(-0.24%) |
Mar 31, 2005 | 18.73 | 18.73 | 18.53 | 18.57 | 416,779 | -0.01(-0.08%) |
Mar 30, 2005 | 18.69 | 18.73 | 18.59 | 18.59 | 302,438 | +0.03(+0.16%) |
Mar 29, 2005 | 18.75 | 18.76 | 18.55 | 18.56 | 514,401 | -0.39(-2.07%) |
Mar 28, 2005 | 18.95 | 19.02 | 18.85 | 18.95 | 391,295 | +0.25(+1.35%) |
Mar 24, 2005 | 18.65 | 18.77 | 18.48 | 18.70 | 489,860 | +0.17(+0.92%) |
Mar 23, 2005 | 18.65 | 18.66 | 18.49 | 18.53 | 720,431 | -0.05(-0.28%) |
Mar 22, 2005 | 18.78 | 18.87 | 18.56 | 18.58 | 645,057 | -0.27(-1.46%) |
Mar 21, 2005 | 18.95 | 18.95 | 18.83 | 18.85 | 587,886 | -0.10(-0.51%) |
Mar 18, 2005 | 19.06 | 19.08 | 18.91 | 18.95 | 706,542 | -0.16(-0.81%) |
Mar 17, 2005 | 19.22 | 19.22 | 19.05 | 19.10 | 424,869 | -0.24(-1.27%) |
Mar 16, 2005 | 19.18 | 19.35 | 19.03 | 19.35 | 970,687 | +0.18(+0.93%) |
Mar 15, 2005 | 19.30 | 19.36 | 19.17 | 19.17 | 466,534 | -0.22(-1.11%) |
Mar 14, 2005 | 19.46 | 19.46 | 19.33 | 19.39 | 418,127 | -0.33(-1.69%) |
Mar 11, 2005 | 19.73 | 19.87 | 19.68 | 19.72 | 447,522 | -0.23(-1.15%) |
Mar 10, 2005 | 20.02 | 20.02 | 19.88 | 19.95 | 198,074 | -0.20(-0.99%) |
Mar 09, 2005 | 20.16 | 20.25 | 20.09 | 20.15 | 220,592 | +0.06(+0.30%) |
Mar 08, 2005 | 20.25 | 20.25 | 20.08 | 20.09 | 175,557 | +0.03(+0.15%) |
Mar 07, 2005 | 20.14 | 20.14 | 20.04 | 20.06 | 261,582 | -0.04(-0.18%) |
Mar 04, 2005 | 19.99 | 20.17 | 19.93 | 20.10 | 265,492 | +0.19(+0.97%) |
Mar 03, 2005 | 19.99 | 20.08 | 19.84 | 19.91 | 308,640 | -0.08(-0.41%) |
Mar 02, 2005 | 19.86 | 20.08 | 19.82 | 19.99 | 253,087 | +0.13(+0.63%) |
Mar 01, 2005 | 19.91 | 20.02 | 19.80 | 19.86 | 210,479 | -0.05(-0.26%) |
Feb 28, 2005 | 20.01 | 20.02 | 19.78 | 19.91 | 310,258 | +0.07(+0.37%) |
Feb 25, 2005 | 19.67 | 19.85 | 19.67 | 19.84 | 149,263 | +0.19(+0.94%) |
Feb 24, 2005 | 19.65 | 19.73 | 19.56 | 19.65 | 267,245 | +0.14(+0.72%) |
Feb 23, 2005 | 19.56 | 19.56 | 19.42 | 19.51 | 218,300 | -0.10(-0.49%) |
Feb 22, 2005 | 19.91 | 19.91 | 19.56 | 19.61 | 256,863 | -0.27(-1.34%) |
Feb 18, 2005 | 19.73 | 19.91 | 19.73 | 19.88 | 354,350 | +0.36(+1.82%) |
Feb 17, 2005 | 19.56 | 19.65 | 19.48 | 19.52 | 495,793 | -0.10(-0.49%) |
Feb 16, 2005 | 19.61 | 19.62 | 19.42 | 19.62 | 377,137 | -0.09(-0.45%) |
Feb 15, 2005 | 19.62 | 19.79 | 19.58 | 19.71 | 836,929 | +0.28(+1.45%) |
Feb 14, 2005 | 19.42 | 19.46 | 19.36 | 19.42 | 290,977 | +0.26(+1.35%) |
Feb 11, 2005 | 19.10 | 19.21 | 19.09 | 19.16 | 438,353 | +0.05(+0.27%) |
Feb 10, 2005 | 19.10 | 19.17 | 19.06 | 19.11 | 311,067 | -0.07(-0.35%) |
Feb 09, 2005 | 19.32 | 19.33 | 19.15 | 19.18 | 801,602 | -0.07(-0.35%) |
Feb 08, 2005 | 19.36 | 19.36 | 19.19 | 19.25 | 1,048,218 | -0.06(-0.31%) |
Feb 07, 2005 | 19.39 | 19.42 | 19.28 | 19.30 | 346,529 | -0.27(-1.36%) |
Feb 04, 2005 | 19.53 | 19.60 | 19.49 | 19.57 | 545,817 | +0.16(+0.80%) |
Feb 03, 2005 | 19.37 | 19.42 | 19.27 | 19.42 | 393,587 | -0.21(-1.06%) |
Feb 02, 2005 | 19.54 | 19.67 | 19.54 | 19.62 | 219,513 | +0.16(+0.84%) |
Feb 01, 2005 | 19.47 | 19.53 | 19.33 | 19.46 | 326,978 | -0.01(-0.04%) |
Jan 31, 2005 | 19.34 | 19.50 | 19.34 | 19.47 | 367,833 | +0.23(+1.20%) |
Jan 28, 2005 | 19.10 | 19.28 | 19.03 | 19.24 | 342,080 | +0.15(+0.78%) |
Jan 27, 2005 | 19.05 | 19.13 | 18.99 | 19.09 | 296,775 | -0.36(-1.83%) |
Jan 26, 2005 | 19.41 | 19.46 | 19.22 | 19.45 | 349,900 | +0.33(+1.75%) |
Jan 25, 2005 | 19.22 | 19.26 | 19.10 | 19.11 | 340,057 | -0.27(-1.42%) |
Jan 24, 2005 | 19.25 | 19.49 | 19.25 | 19.39 | 240,548 | +0.03(+0.15%) |
Jan 21, 2005 | 19.28 | 19.44 | 19.24 | 19.36 | 238,121 | +0.24(+1.28%) |
Jan 20, 2005 | 19.28 | 19.28 | 19.05 | 19.11 | 340,596 | -0.26(-1.34%) |
Jan 19, 2005 | 19.58 | 19.61 | 19.36 | 19.37 | 168,275 | -0.12(-0.61%) |
Jan 18, 2005 | 19.42 | 19.53 | 19.34 | 19.49 | 536,109 | -0.27(-1.39%) |
Jan 14, 2005 | 19.57 | 19.83 | 19.53 | 19.76 | 320,910 | +0.43(+2.23%) |
Jan 13, 2005 | 19.73 | 19.73 | 19.33 | 19.33 | 515,884 | -0.13(-0.69%) |
Jan 12, 2005 | 19.39 | 19.51 | 19.34 | 19.47 | 326,843 | +0.15(+0.77%) |
Jan 11, 2005 | 19.47 | 19.47 | 19.25 | 19.32 | 469,500 | +0.13(+0.70%) |
Jan 10, 2005 | 19.03 | 19.28 | 19.02 | 19.19 | 220,996 | +0.16(+0.82%) |
Jan 07, 2005 | 19.28 | 19.28 | 19.02 | 19.03 | 246,885 | -0.04(-0.19%) |
Jan 06, 2005 | 19.06 | 19.21 | 19.06 | 19.07 | 499,569 | +0.07(+0.39%) |
Jan 05, 2005 | 18.90 | 19.02 | 18.81 | 18.99 | 698,452 | +0.27(+1.43%) |
Jan 04, 2005 | 19.09 | 19.09 | 18.71 | 18.73 | 369,856 | -0.46(-2.40%) |
Jan 03, 2005 | 19.42 | 19.43 | 19.19 | 19.19 | 385,497 | -0.14(-0.73%) |
Dec 31, 2004 | 19.27 | 19.36 | 19.19 | 19.33 | 211,288 | +0.16(+0.85%) |
Dec 30, 2004 | 19.13 | 19.22 | 18.99 | 19.16 | 204,142 | +0.41(+2.17%) |
Dec 29, 2004 | 18.72 | 18.78 | 18.62 | 18.76 | 552,424 | -0.36(-1.90%) |
Dec 28, 2004 | 18.99 | 19.18 | 18.99 | 19.12 | 164,230 | +0.10(+0.55%) |
Dec 27, 2004 | 19.01 | 19.10 | 18.96 | 19.02 | 239,739 | +0.13(+0.71%) |
Dec 23, 2004 | 18.76 | 18.91 | 18.76 | 18.88 | 151,421 | +0.07(+0.35%) |
Dec 22, 2004 | 18.80 | 18.86 | 18.72 | 18.82 | 267,245 | -0.04(-0.20%) |
Dec 21, 2004 | 18.76 | 18.94 | 18.72 | 18.85 | 593,010 | +0.14(+0.75%) |
Dec 20, 2004 | 18.69 | 18.87 | 18.68 | 18.71 | 330,753 | +0.03(+0.16%) |
Dec 17, 2004 | 18.70 | 18.82 | 18.63 | 18.68 | 331,562 | +0.05(+0.28%) |
Dec 16, 2004 | 18.62 | 18.73 | 18.54 | 18.63 | 397,228 | -0.06(-0.32%) |
Dec 15, 2004 | 18.58 | 18.71 | 18.58 | 18.69 | 390,216 | +0.19(+1.04%) |
Dec 14, 2004 | 18.41 | 18.50 | 18.39 | 18.50 | 205,760 | +0.04(+0.20%) |
Dec 13, 2004 | 18.39 | 18.52 | 18.28 | 18.46 | 443,746 | +0.19(+1.06%) |
Dec 10, 2004 | 18.06 | 18.28 | 18.05 | 18.27 | 501,996 | -0.05(-0.28%) |
Dec 09, 2004 | 18.06 | 18.36 | 18.06 | 18.32 | 428,105 | +0.04(+0.20%) |
Dec 08, 2004 | 18.05 | 18.29 | 18.05 | 18.28 | 411,925 | +0.33(+1.86%) |
Dec 07, 2004 | 18.04 | 18.24 | 17.89 | 17.95 | 395,205 | -0.05(-0.29%) |
Dec 06, 2004 | 18.02 | 18.11 | 17.96 | 18.00 | 521,412 | -0.30(-1.62%) |
Dec 03, 2004 | 18.21 | 18.33 | 18.16 | 18.30 | 341,540 | +0.23(+1.27%) |
Dec 02, 2004 | 17.97 | 18.16 | 17.97 | 18.07 | 324,011 | +0.10(+0.54%) |