Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.93 | 21.96 | 21.54 | 21.93 | 5,493,420 | -0.29(-1.29%) |
Aug 30, 2005 | 21.85 | 22.25 | 21.82 | 22.22 | 2,513,300 | +0.29(+1.31%) |
Aug 29, 2005 | 21.93 | 22.03 | 21.85 | 21.93 | 1,362,240 | +0.09(+0.40%) |
Aug 26, 2005 | 22.13 | 22.15 | 21.83 | 21.84 | 1,708,552 | -0.24(-1.07%) |
Aug 25, 2005 | 21.93 | 22.12 | 21.90 | 22.08 | 2,107,904 | +0.06(+0.28%) |
Aug 24, 2005 | 22.02 | 22.14 | 21.99 | 22.02 | 1,377,840 | -0.10(-0.46%) |
Aug 23, 2005 | 22.26 | 22.26 | 22.08 | 22.12 | 1,333,381 | -0.33(-1.48%) |
Aug 22, 2005 | 22.46 | 22.60 | 22.39 | 22.45 | 1,325,386 | -0.01(-0.05%) |
Aug 19, 2005 | 22.51 | 22.66 | 22.44 | 22.46 | 1,893,603 | +0.43(+1.96%) |
Aug 18, 2005 | 21.93 | 22.08 | 21.91 | 22.03 | 900,880 | +0.28(+1.30%) |
Aug 17, 2005 | 21.78 | 21.85 | 21.73 | 21.75 | 1,532,081 | -0.24(-1.10%) |
Aug 16, 2005 | 22.14 | 22.16 | 21.92 | 21.99 | 1,854,019 | -0.31(-1.38%) |
Aug 15, 2005 | 22.20 | 22.34 | 22.13 | 22.30 | 1,385,639 | -0.29(-1.29%) |
Aug 12, 2005 | 22.47 | 22.60 | 22.42 | 22.59 | 1,097,631 | -0.23(-0.99%) |
Aug 11, 2005 | 22.63 | 22.82 | 22.63 | 22.82 | 1,328,701 | +0.12(+0.52%) |
Aug 10, 2005 | 22.70 | 22.79 | 22.66 | 22.70 | 754,633 | +0.01(+0.02%) |
Aug 09, 2005 | 22.59 | 22.72 | 22.54 | 22.69 | 1,374,330 | +0.25(+1.12%) |
Aug 08, 2005 | 22.59 | 22.60 | 22.41 | 22.44 | 1,224,378 | +0.13(+0.57%) |
Aug 05, 2005 | 22.50 | 22.50 | 22.20 | 22.31 | 992,528 | -0.27(-1.18%) |
Aug 04, 2005 | 22.53 | 22.66 | 22.47 | 22.58 | 1,152,229 | -0.09(-0.38%) |
Aug 03, 2005 | 22.61 | 22.75 | 22.49 | 22.67 | 726,164 | -0.02(-0.07%) |
Aug 02, 2005 | 22.56 | 22.74 | 22.54 | 22.68 | 1,398,899 | +0.46(+2.05%) |
Aug 01, 2005 | 22.28 | 22.39 | 22.17 | 22.23 | 1,221,258 | +0.02(+0.09%) |
Jul 29, 2005 | 22.24 | 22.29 | 22.11 | 22.21 | 1,469,878 | -0.14(-0.62%) |
Jul 28, 2005 | 22.14 | 22.39 | 22.07 | 22.34 | 1,943,327 | +0.31(+1.40%) |
Jul 27, 2005 | 21.89 | 22.12 | 21.82 | 22.04 | 1,828,280 | +0.14(+0.63%) |
Jul 26, 2005 | 21.95 | 21.96 | 21.77 | 21.90 | 1,423,664 | +0.14(+0.64%) |
Jul 25, 2005 | 21.78 | 21.89 | 21.66 | 21.76 | 1,317,391 | +0.07(+0.31%) |
Jul 22, 2005 | 21.83 | 21.95 | 21.64 | 21.69 | 1,206,438 | -0.36(-1.65%) |
Jul 21, 2005 | 22.18 | 22.24 | 21.84 | 22.06 | 1,817,360 | +0.19(+0.89%) |
Jul 20, 2005 | 21.56 | 21.92 | 21.52 | 21.86 | 4,045,771 | +0.17(+0.80%) |
Jul 19, 2005 | 21.25 | 21.72 | 21.23 | 21.69 | 3,962,118 | -0.18(-0.84%) |
Jul 18, 2005 | 21.72 | 21.91 | 21.71 | 21.87 | 1,605,010 | -0.11(-0.51%) |
Jul 15, 2005 | 21.86 | 22.02 | 21.85 | 21.99 | 925,644 | +0.20(+0.92%) |
Jul 14, 2005 | 21.74 | 21.83 | 21.64 | 21.79 | 1,422,299 | +0.20(+0.93%) |
Jul 13, 2005 | 21.54 | 21.71 | 21.53 | 21.59 | 1,114,205 | +0.07(+0.33%) |
Jul 12, 2005 | 21.44 | 21.54 | 21.29 | 21.51 | 1,686,713 | +0.09(+0.41%) |
Jul 11, 2005 | 21.28 | 21.51 | 21.23 | 21.43 | 1,994,611 | +0.01(+0.05%) |
Jul 08, 2005 | 21.04 | 21.42 | 21.02 | 21.42 | 1,123,370 | +0.28(+1.31%) |
Jul 07, 2005 | 20.70 | 21.14 | 20.68 | 21.14 | 1,971,797 | +0.05(+0.24%) |
Jul 06, 2005 | 21.16 | 21.27 | 21.05 | 21.09 | 874,360 | +0.00(+0.00%) |
Jul 05, 2005 | 20.95 | 21.11 | 20.91 | 21.09 | 1,034,647 | -0.07(-0.32%) |
Jul 01, 2005 | 21.23 | 21.35 | 21.04 | 21.15 | 1,580,050 | +0.13(+0.63%) |
Jun 30, 2005 | 21.10 | 21.17 | 21.00 | 21.02 | 1,317,391 | -0.18(-0.87%) |
Jun 29, 2005 | 21.21 | 21.33 | 21.13 | 21.21 | 1,673,063 | +0.16(+0.76%) |
Jun 28, 2005 | 20.87 | 21.13 | 20.85 | 21.05 | 1,119,860 | +0.08(+0.39%) |
Jun 27, 2005 | 21.03 | 21.07 | 20.89 | 20.96 | 1,253,237 | -0.12(-0.58%) |
Jun 24, 2005 | 21.19 | 21.20 | 21.00 | 21.09 | 1,462,273 | -0.11(-0.53%) |
Jun 23, 2005 | 21.14 | 21.44 | 21.11 | 21.20 | 2,442,321 | -0.37(-1.71%) |
Jun 22, 2005 | 21.65 | 21.70 | 21.52 | 21.57 | 1,107,185 | -0.17(-0.78%) |
Jun 21, 2005 | 21.63 | 21.79 | 21.56 | 21.74 | 936,759 | +0.17(+0.81%) |
Jun 20, 2005 | 21.68 | 21.68 | 21.50 | 21.56 | 2,685,286 | -0.19(-0.87%) |
Jun 17, 2005 | 21.48 | 21.81 | 21.40 | 21.75 | 5,213,211 | +0.64(+3.04%) |
Jun 16, 2005 | 22.08 | 22.09 | 20.73 | 21.11 | 29,001,524 | -1.08(-4.85%) |
Jun 15, 2005 | 22.25 | 22.31 | 22.06 | 22.19 | 1,763,541 | -0.06(-0.28%) |
Jun 14, 2005 | 22.23 | 22.34 | 22.14 | 22.25 | 1,251,287 | -0.19(-0.85%) |
Jun 13, 2005 | 22.31 | 22.51 | 22.25 | 22.44 | 1,583,365 | +0.22(+0.97%) |
Jun 10, 2005 | 22.35 | 22.35 | 22.04 | 22.23 | 1,097,436 | -0.26(-1.16%) |
Jun 09, 2005 | 22.36 | 22.56 | 22.23 | 22.49 | 2,711,611 | -0.23(-1.02%) |
Jun 08, 2005 | 22.87 | 22.93 | 22.68 | 22.72 | 1,205,073 | -0.16(-0.72%) |
Jun 07, 2005 | 22.82 | 23.04 | 22.79 | 22.88 | 1,155,349 | +0.11(+0.47%) |
Jun 06, 2005 | 22.79 | 22.83 | 22.58 | 22.77 | 1,468,318 | +0.16(+0.70%) |
Jun 03, 2005 | 22.89 | 22.93 | 22.43 | 22.62 | 2,014,891 | -0.39(-1.69%) |
Jun 02, 2005 | 22.71 | 23.03 | 22.65 | 23.01 | 2,453,826 | -0.14(-0.60%) |
Jun 01, 2005 | 22.82 | 23.20 | 22.74 | 23.14 | 2,524,805 | +0.07(+0.29%) |
May 31, 2005 | 23.21 | 23.32 | 23.08 | 23.08 | 2,000,851 | -0.31(-1.34%) |
May 27, 2005 | 23.33 | 23.44 | 23.25 | 23.39 | 918,040 | -0.12(-0.50%) |
May 26, 2005 | 23.48 | 23.52 | 23.39 | 23.51 | 1,671,893 | +0.26(+1.10%) |
May 25, 2005 | 23.29 | 23.32 | 23.09 | 23.25 | 3,229,129 | +0.09(+0.38%) |
May 24, 2005 | 23.13 | 23.22 | 23.08 | 23.16 | 2,425,162 | +0.17(+0.76%) |
May 23, 2005 | 22.91 | 23.06 | 22.90 | 22.99 | 1,931,432 | +0.12(+0.54%) |
May 20, 2005 | 22.90 | 22.93 | 22.73 | 22.87 | 6,569,407 | +0.25(+1.09%) |
May 19, 2005 | 22.51 | 22.64 | 22.41 | 22.62 | 1,168,414 | -0.23(-0.99%) |
May 18, 2005 | 22.56 | 23.03 | 22.51 | 22.85 | 1,938,062 | +0.13(+0.56%) |
May 17, 2005 | 22.53 | 22.74 | 22.48 | 22.72 | 912,385 | -0.03(-0.14%) |
May 16, 2005 | 22.46 | 22.80 | 22.46 | 22.75 | 1,265,522 | +0.10(+0.43%) |
May 13, 2005 | 22.66 | 22.78 | 22.51 | 22.65 | 1,451,548 | +0.10(+0.43%) |
May 12, 2005 | 22.76 | 22.94 | 22.44 | 22.55 | 3,888,605 | -0.29(-1.26%) |
May 11, 2005 | 22.83 | 22.87 | 22.67 | 22.84 | 1,633,479 | -0.09(-0.40%) |
May 10, 2005 | 22.95 | 23.08 | 22.93 | 22.93 | 1,211,313 | -0.19(-0.84%) |
May 09, 2005 | 22.94 | 23.15 | 22.94 | 23.13 | 2,184,342 | -0.08(-0.33%) |
May 06, 2005 | 23.30 | 23.32 | 23.16 | 23.21 | 1,494,252 | -0.15(-0.66%) |
May 05, 2005 | 23.44 | 23.44 | 23.26 | 23.36 | 2,782,784 | -0.08(-0.35%) |
May 04, 2005 | 23.10 | 23.52 | 23.08 | 23.44 | 3,228,739 | +0.70(+3.09%) |
May 03, 2005 | 22.53 | 22.86 | 22.48 | 22.74 | 3,020,484 | +0.14(+0.64%) |
May 02, 2005 | 22.41 | 22.62 | 22.39 | 22.60 | 3,512,068 | -0.16(-0.70%) |
Apr 29, 2005 | 22.72 | 22.76 | 22.42 | 22.75 | 2,033,220 | +0.01(+0.04%) |
Apr 28, 2005 | 22.67 | 22.94 | 22.67 | 22.74 | 2,394,937 | -0.29(-1.25%) |
Apr 27, 2005 | 22.79 | 23.09 | 22.75 | 23.03 | 3,461,759 | +0.24(+1.03%) |
Apr 26, 2005 | 22.48 | 22.99 | 22.48 | 22.80 | 3,630,236 | +0.05(+0.23%) |
Apr 25, 2005 | 22.44 | 22.74 | 22.41 | 22.74 | 4,091,595 | +0.27(+1.21%) |
Apr 22, 2005 | 22.36 | 22.54 | 22.31 | 22.47 | 1,720,057 | +0.16(+0.71%) |
Apr 21, 2005 | 22.29 | 22.40 | 22.21 | 22.31 | 2,196,237 | +0.10(+0.44%) |
Apr 20, 2005 | 22.28 | 22.47 | 22.22 | 22.22 | 2,455,581 | -0.23(-1.01%) |
Apr 19, 2005 | 22.37 | 22.50 | 22.21 | 22.44 | 2,566,729 | +0.08(+0.34%) |
Apr 18, 2005 | 22.50 | 22.54 | 22.22 | 22.36 | 2,396,692 | -0.22(-0.98%) |
Apr 15, 2005 | 22.66 | 22.85 | 22.56 | 22.59 | 6,049,158 | +0.14(+0.62%) |
Apr 14, 2005 | 22.51 | 22.67 | 22.41 | 22.45 | 3,472,289 | +0.06(+0.27%) |
Apr 13, 2005 | 22.13 | 22.51 | 22.10 | 22.39 | 2,952,235 | +0.44(+1.99%) |
Apr 12, 2005 | 21.88 | 22.00 | 21.69 | 21.95 | 1,180,504 | -0.20(-0.90%) |
Apr 11, 2005 | 22.13 | 22.26 | 22.05 | 22.15 | 2,033,610 | -0.13(-0.60%) |
Apr 08, 2005 | 22.37 | 22.39 | 22.23 | 22.28 | 1,633,089 | -0.14(-0.64%) |
Apr 07, 2005 | 22.36 | 22.56 | 22.25 | 22.43 | 1,916,418 | +0.17(+0.76%) |
Apr 06, 2005 | 22.09 | 22.44 | 22.08 | 22.26 | 3,192,665 | +0.13(+0.60%) |
Apr 05, 2005 | 21.97 | 22.13 | 21.86 | 22.12 | 3,357,826 | +0.66(+3.08%) |
Apr 04, 2005 | 21.45 | 21.51 | 21.31 | 21.46 | 1,216,188 | -0.13(-0.59%) |
Apr 01, 2005 | 21.85 | 21.89 | 21.59 | 21.59 | 3,092,632 | -0.12(-0.57%) |
Mar 31, 2005 | 21.84 | 21.88 | 21.65 | 21.71 | 2,555,614 | -0.26(-1.17%) |
Mar 30, 2005 | 21.76 | 22.01 | 21.75 | 21.97 | 1,994,611 | +0.31(+1.44%) |
Mar 29, 2005 | 21.57 | 21.84 | 21.57 | 21.66 | 2,356,718 | -0.26(-1.19%) |
Mar 28, 2005 | 22.15 | 22.15 | 21.90 | 21.92 | 2,327,079 | -0.13(-0.60%) |
Mar 24, 2005 | 21.59 | 22.23 | 21.54 | 22.05 | 3,958,218 | +0.54(+2.50%) |
Mar 23, 2005 | 21.35 | 21.51 | 21.27 | 21.51 | 2,554,054 | +0.04(+0.19%) |
Mar 22, 2005 | 21.80 | 21.87 | 21.41 | 21.47 | 1,616,709 | +0.27(+1.26%) |
Mar 21, 2005 | 21.33 | 21.33 | 21.05 | 21.21 | 1,119,665 | -0.44(-2.01%) |
Mar 18, 2005 | 21.51 | 21.64 | 21.37 | 21.64 | 1,190,254 | +0.13(+0.62%) |
Mar 17, 2005 | 21.53 | 21.60 | 21.43 | 21.51 | 661,815 | +0.02(+0.07%) |
Mar 16, 2005 | 21.62 | 21.76 | 21.44 | 21.49 | 1,045,372 | +0.13(+0.62%) |
Mar 15, 2005 | 21.49 | 21.54 | 21.28 | 21.36 | 1,112,255 | +0.09(+0.43%) |
Mar 14, 2005 | 21.14 | 21.27 | 21.11 | 21.27 | 856,421 | -0.09(-0.43%) |
Mar 11, 2005 | 21.50 | 21.58 | 21.33 | 21.36 | 1,396,949 | -0.06(-0.26%) |
Mar 10, 2005 | 21.51 | 21.55 | 21.36 | 21.42 | 1,159,639 | +0.19(+0.89%) |
Mar 09, 2005 | 21.35 | 21.41 | 21.18 | 21.23 | 1,506,147 | -0.17(-0.81%) |
Mar 08, 2005 | 21.61 | 21.61 | 21.25 | 21.40 | 2,438,811 | -0.40(-1.83%) |
Mar 07, 2005 | 21.56 | 21.92 | 21.54 | 21.80 | 2,269,750 | +0.13(+0.59%) |
Mar 04, 2005 | 21.40 | 21.74 | 21.34 | 21.67 | 2,622,692 | +0.41(+1.91%) |
Mar 03, 2005 | 21.25 | 21.31 | 21.21 | 21.27 | 2,410,732 | +0.36(+1.72%) |
Mar 02, 2005 | 20.85 | 21.07 | 20.82 | 20.91 | 1,584,535 | +0.04(+0.17%) |
Mar 01, 2005 | 20.73 | 20.95 | 20.72 | 20.87 | 2,152,948 | +0.41(+1.98%) |
Feb 28, 2005 | 20.51 | 20.71 | 20.31 | 20.47 | 1,513,947 | +0.07(+0.35%) |
Feb 25, 2005 | 20.27 | 20.41 | 20.15 | 20.40 | 1,478,262 | +0.39(+1.97%) |
Feb 24, 2005 | 19.92 | 20.03 | 19.78 | 20.00 | 1,316,026 | -0.14(-0.69%) |
Feb 23, 2005 | 20.10 | 20.21 | 20.03 | 20.14 | 1,487,817 | -0.03(-0.15%) |
Feb 22, 2005 | 20.48 | 20.50 | 20.13 | 20.17 | 1,663,898 | +0.41(+2.08%) |
Feb 18, 2005 | 19.56 | 19.76 | 19.56 | 19.76 | 2,203,257 | +0.48(+2.47%) |
Feb 17, 2005 | 19.27 | 19.34 | 19.23 | 19.28 | 606,046 | +0.04(+0.19%) |
Feb 16, 2005 | 19.22 | 19.29 | 19.13 | 19.25 | 741,958 | +0.00(+0.00%) |
Feb 15, 2005 | 19.15 | 19.27 | 19.10 | 19.25 | 972,638 | -0.05(-0.27%) |
Feb 14, 2005 | 19.26 | 19.34 | 19.20 | 19.30 | 616,186 | +0.17(+0.89%) |
Feb 11, 2005 | 18.96 | 19.13 | 18.91 | 19.13 | 1,059,411 | +0.05(+0.27%) |
Feb 10, 2005 | 18.95 | 19.10 | 18.94 | 19.08 | 828,731 | +0.23(+1.20%) |
Feb 09, 2005 | 18.90 | 18.97 | 18.85 | 18.85 | 2,211,446 | -0.11(-0.59%) |
Feb 08, 2005 | 18.97 | 19.03 | 18.91 | 18.96 | 1,633,284 | -0.04(-0.22%) |
Feb 07, 2005 | 19.00 | 19.06 | 18.95 | 19.01 | 2,354,378 | -0.06(-0.30%) |
Feb 04, 2005 | 19.01 | 19.12 | 19.00 | 19.06 | 2,093,084 | +0.09(+0.46%) |
Feb 03, 2005 | 18.87 | 19.05 | 18.85 | 18.97 | 722,849 | +0.04(+0.22%) |
Feb 02, 2005 | 19.04 | 19.04 | 18.86 | 18.93 | 1,539,491 | -0.09(-0.49%) |
Feb 01, 2005 | 18.93 | 19.06 | 18.87 | 19.03 | 906,340 | -0.06(-0.32%) |
Jan 31, 2005 | 19.06 | 19.23 | 19.04 | 19.09 | 1,125,320 | +0.03(+0.13%) |
Jan 28, 2005 | 19.18 | 19.20 | 18.90 | 19.06 | 2,407,807 | -0.03(-0.13%) |
Jan 27, 2005 | 19.25 | 19.39 | 18.77 | 19.09 | 1,989,931 | -0.31(-1.61%) |
Jan 26, 2005 | 19.34 | 19.49 | 19.21 | 19.40 | 2,432,767 | +0.12(+0.61%) |
Jan 25, 2005 | 19.34 | 19.42 | 19.18 | 19.28 | 831,656 | -0.06(-0.29%) |
Jan 24, 2005 | 19.43 | 19.45 | 19.34 | 19.34 | 1,875,664 | +0.08(+0.43%) |
Jan 21, 2005 | 19.12 | 19.32 | 19.10 | 19.26 | 1,028,602 | +0.21(+1.08%) |
Jan 20, 2005 | 19.14 | 19.18 | 18.90 | 19.05 | 1,534,226 | -0.18(-0.93%) |
Jan 19, 2005 | 19.35 | 19.35 | 19.18 | 19.23 | 1,063,701 | -0.22(-1.13%) |
Jan 18, 2005 | 19.36 | 19.53 | 19.31 | 19.45 | 1,861,039 | +0.01(+0.03%) |
Jan 14, 2005 | 19.38 | 19.55 | 19.36 | 19.45 | 1,634,649 | -0.21(-1.07%) |
Jan 13, 2005 | 19.72 | 19.80 | 19.62 | 19.66 | 1,699,973 | -0.01(-0.05%) |
Jan 12, 2005 | 19.53 | 19.68 | 19.46 | 19.67 | 2,129,938 | +0.18(+0.92%) |
Jan 11, 2005 | 19.54 | 19.55 | 19.45 | 19.49 | 2,444,076 | -0.15(-0.78%) |
Jan 10, 2005 | 19.48 | 19.68 | 19.45 | 19.64 | 1,852,264 | +0.20(+1.03%) |
Jan 07, 2005 | 19.70 | 19.72 | 19.23 | 19.44 | 2,690,356 | -0.05(-0.24%) |
Jan 06, 2005 | 19.64 | 19.66 | 19.49 | 19.49 | 1,598,380 | -0.32(-1.63%) |
Jan 05, 2005 | 19.76 | 19.95 | 19.67 | 19.81 | 1,144,820 | -0.29(-1.45%) |
Jan 04, 2005 | 20.31 | 20.39 | 19.85 | 20.10 | 1,474,557 | -0.31(-1.51%) |
Jan 03, 2005 | 20.57 | 20.65 | 20.36 | 20.41 | 1,375,110 | -0.13(-0.62%) |
Dec 31, 2004 | 20.56 | 20.73 | 20.50 | 20.54 | 870,851 | -0.21(-0.99%) |
Dec 30, 2004 | 20.62 | 20.76 | 20.59 | 20.74 | 751,903 | +0.09(+0.42%) |
Dec 29, 2004 | 20.61 | 20.69 | 20.54 | 20.66 | 764,968 | +0.03(+0.15%) |
Dec 28, 2004 | 20.57 | 20.66 | 20.50 | 20.63 | 1,009,883 | +0.02(+0.10%) |
Dec 27, 2004 | 20.61 | 20.71 | 20.56 | 20.61 | 876,115 | +0.23(+1.11%) |
Dec 23, 2004 | 20.26 | 20.38 | 20.26 | 20.38 | 1,044,397 | +0.24(+1.20%) |
Dec 22, 2004 | 19.88 | 20.21 | 19.84 | 20.14 | 1,398,704 | +0.02(+0.08%) |
Dec 21, 2004 | 19.94 | 20.23 | 19.91 | 20.12 | 2,822,953 | +0.22(+1.11%) |
Dec 20, 2004 | 19.84 | 20.00 | 19.82 | 19.90 | 1,703,677 | +0.51(+2.62%) |
Dec 17, 2004 | 19.14 | 19.41 | 19.06 | 19.40 | 1,989,736 | -0.35(-1.77%) |
Dec 16, 2004 | 19.84 | 19.87 | 19.61 | 19.74 | 2,140,468 | +0.14(+0.71%) |
Dec 15, 2004 | 19.52 | 19.73 | 19.52 | 19.61 | 995,843 | +0.10(+0.50%) |
Dec 14, 2004 | 19.48 | 19.52 | 19.36 | 19.51 | 1,875,664 | -0.06(-0.29%) |
Dec 13, 2004 | 19.49 | 19.58 | 19.38 | 19.56 | 1,230,033 | +0.54(+2.83%) |
Dec 10, 2004 | 18.97 | 19.03 | 18.93 | 19.03 | 1,578,490 | -0.44(-2.24%) |
Dec 09, 2004 | 19.41 | 19.51 | 19.23 | 19.46 | 883,915 | -0.09(-0.47%) |
Dec 08, 2004 | 19.47 | 19.59 | 19.40 | 19.55 | 1,272,152 | -0.18(-0.91%) |
Dec 07, 2004 | 19.93 | 19.97 | 19.67 | 19.73 | 1,213,653 | +0.07(+0.37%) |
Dec 06, 2004 | 19.51 | 19.71 | 19.46 | 19.66 | 1,330,066 | +0.19(+0.97%) |
Dec 03, 2004 | 19.46 | 19.52 | 19.37 | 19.47 | 904,975 | +0.02(+0.11%) |
Dec 02, 2004 | 19.47 | 19.54 | 19.37 | 19.45 | 1,358,340 | -0.05(-0.26%) |
Dec 01, 2004 | 19.40 | 19.51 | 19.36 | 19.50 | 861,296 | +0.14(+0.72%) |
Nov 30, 2004 | 19.58 | 19.59 | 19.17 | 19.36 | 1,218,138 | -0.18(-0.92%) |
Nov 29, 2004 | 19.68 | 19.79 | 19.50 | 19.54 | 831,461 | +0.11(+0.55%) |
Nov 26, 2004 | 19.31 | 19.52 | 19.29 | 19.44 | 345,922 | +0.15(+0.77%) |
Nov 24, 2004 | 19.32 | 19.37 | 19.12 | 19.29 | 1,114,595 | +0.03(+0.13%) |
Nov 23, 2004 | 19.31 | 19.40 | 19.18 | 19.26 | 1,750,866 | -0.04(-0.21%) |
Nov 22, 2004 | 19.20 | 19.31 | 19.12 | 19.30 | 1,086,516 | +0.01(+0.03%) |
Nov 19, 2004 | 19.50 | 19.52 | 19.24 | 19.30 | 1,275,467 | -0.30(-1.54%) |
Nov 18, 2004 | 19.72 | 19.83 | 19.57 | 19.60 | 1,426,978 | -0.36(-1.82%) |
Nov 17, 2004 | 19.85 | 20.10 | 19.79 | 19.96 | 2,233,091 | +0.35(+1.80%) |
Nov 16, 2004 | 19.69 | 19.72 | 19.53 | 19.61 | 1,262,012 | -0.18(-0.93%) |
Nov 15, 2004 | 19.80 | 19.87 | 19.71 | 19.80 | 2,249,081 | -0.07(-0.34%) |
Nov 12, 2004 | 19.72 | 19.89 | 19.57 | 19.86 | 1,514,337 | +0.17(+0.86%) |
Nov 11, 2004 | 19.47 | 19.78 | 19.46 | 19.69 | 2,746,710 | +0.31(+1.59%) |
Nov 10, 2004 | 19.43 | 19.57 | 19.33 | 19.39 | 5,295,694 | -0.21(-1.05%) |
Nov 09, 2004 | 19.25 | 19.75 | 19.13 | 19.59 | 6,937,949 | +0.04(+0.18%) |
Nov 08, 2004 | 19.53 | 19.73 | 19.49 | 19.55 | 1,492,887 | -0.42(-2.11%) |
Nov 05, 2004 | 19.57 | 20.13 | 19.57 | 19.97 | 2,767,184 | +0.73(+3.81%) |
Nov 04, 2004 | 19.17 | 19.27 | 18.95 | 19.24 | 1,034,257 | +0.37(+1.98%) |
Nov 03, 2004 | 18.98 | 19.01 | 18.80 | 18.87 | 1,867,864 | -0.18(-0.97%) |
Nov 02, 2004 | 18.93 | 19.31 | 18.93 | 19.05 | 970,883 | +0.32(+1.73%) |
Nov 01, 2004 | 18.74 | 18.83 | 18.68 | 18.73 | 1,315,246 | +0.01(+0.05%) |
Oct 29, 2004 | 18.87 | 19.00 | 18.69 | 18.72 | 749,758 | -0.23(-1.19%) |
Oct 28, 2004 | 18.83 | 19.06 | 18.74 | 18.94 | 777,643 | +0.12(+0.63%) |
Oct 27, 2004 | 18.46 | 18.84 | 18.42 | 18.83 | 1,861,234 | +0.59(+3.26%) |
Oct 26, 2004 | 18.14 | 18.28 | 18.01 | 18.23 | 676,830 | +0.15(+0.85%) |
Oct 25, 2004 | 18.15 | 18.21 | 17.98 | 18.08 | 373,026 | -0.20(-1.09%) |
Oct 22, 2004 | 18.46 | 18.47 | 18.27 | 18.28 | 944,364 | -0.11(-0.59%) |
Oct 21, 2004 | 18.34 | 18.46 | 18.29 | 18.39 | 1,017,877 | -0.15(-0.83%) |
Oct 20, 2004 | 18.54 | 18.55 | 18.39 | 18.54 | 1,174,654 | +0.11(+0.58%) |
Oct 19, 2004 | 18.52 | 18.57 | 18.41 | 18.43 | 757,168 | +0.15(+0.84%) |
Oct 18, 2004 | 18.30 | 18.37 | 18.17 | 18.28 | 1,050,637 | -0.16(-0.86%) |
Oct 15, 2004 | 18.33 | 18.57 | 18.26 | 18.44 | 1,304,521 | +0.38(+2.10%) |
Oct 14, 2004 | 18.14 | 18.20 | 18.02 | 18.06 | 1,946,837 | -0.22(-1.18%) |
Oct 13, 2004 | 18.18 | 18.27 | 18.10 | 18.27 | 701,399 | +0.22(+1.22%) |
Oct 12, 2004 | 17.98 | 18.11 | 17.85 | 18.05 | 1,080,666 | -0.27(-1.46%) |
Oct 11, 2004 | 18.28 | 18.36 | 18.24 | 18.32 | 1,243,097 | -0.03(-0.17%) |
Oct 08, 2004 | 18.27 | 18.46 | 18.25 | 18.35 | 585,767 | -0.02(-0.08%) |
Oct 07, 2004 | 18.60 | 18.63 | 18.22 | 18.36 | 1,375,500 | -0.32(-1.70%) |
Oct 06, 2004 | 18.65 | 18.73 | 18.59 | 18.68 | 2,226,071 | -0.36(-1.91%) |
Oct 05, 2004 | 18.80 | 19.16 | 18.80 | 19.05 | 1,376,865 | +0.18(+0.98%) |
Oct 04, 2004 | 18.86 | 18.91 | 18.80 | 18.86 | 701,594 | -0.07(-0.35%) |
Oct 01, 2004 | 18.59 | 18.94 | 18.56 | 18.93 | 1,345,080 | +0.15(+0.82%) |
Sep 30, 2004 | 18.87 | 18.94 | 18.47 | 18.77 | 2,740,275 | +0.06(+0.30%) |
Sep 29, 2004 | 18.58 | 18.74 | 18.53 | 18.72 | 1,567,375 | +0.28(+1.50%) |
Sep 28, 2004 | 18.40 | 18.46 | 18.26 | 18.44 | 1,468,708 | +0.37(+2.04%) |
Sep 27, 2004 | 17.92 | 18.26 | 17.90 | 18.07 | 892,300 | +0.18(+1.00%) |
Sep 24, 2004 | 18.00 | 18.02 | 17.85 | 17.89 | 1,403,969 | -0.09(-0.48%) |
Sep 23, 2004 | 17.93 | 18.04 | 17.90 | 17.98 | 1,540,076 | -0.02(-0.11%) |
Sep 22, 2004 | 17.96 | 18.09 | 17.93 | 18.00 | 1,228,863 | -0.18(-0.99%) |
Sep 21, 2004 | 17.94 | 18.18 | 17.93 | 18.18 | 1,135,850 | +0.32(+1.78%) |
Sep 20, 2004 | 17.81 | 17.94 | 17.76 | 17.86 | 1,028,797 | -0.12(-0.66%) |
Sep 17, 2004 | 17.95 | 17.99 | 17.87 | 17.98 | 647,385 | +0.08(+0.46%) |
Sep 16, 2004 | 17.81 | 17.92 | 17.77 | 17.90 | 351,577 | +0.03(+0.14%) |
Sep 15, 2004 | 17.87 | 17.88 | 17.82 | 17.87 | 1,526,816 | -0.21(-1.13%) |
Sep 14, 2004 | 17.90 | 18.10 | 17.90 | 18.08 | 1,221,843 | +0.28(+1.56%) |
Sep 13, 2004 | 17.84 | 17.94 | 17.79 | 17.80 | 882,745 | -0.02(-0.12%) |
Sep 10, 2004 | 17.75 | 17.85 | 17.74 | 17.82 | 1,053,562 | +0.22(+1.22%) |
Sep 09, 2004 | 17.49 | 17.63 | 17.48 | 17.61 | 2,064,615 | +0.04(+0.20%) |
Sep 08, 2004 | 17.34 | 17.59 | 17.29 | 17.57 | 1,820,090 | +0.08(+0.44%) |
Sep 07, 2004 | 17.53 | 17.57 | 17.35 | 17.49 | 2,508,425 | -0.61(-3.34%) |
Sep 03, 2004 | 17.93 | 18.16 | 17.92 | 18.10 | 1,311,151 | -0.03(-0.17%) |
Sep 02, 2004 | 17.93 | 18.15 | 17.89 | 18.13 | 1,106,600 | -0.07(-0.37%) |