Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.44 | 21.73 | 21.44 | 21.56 | 19,311 | +0.03(+0.15%) |
Nov 29, 2005 | 21.44 | 21.53 | 21.34 | 21.53 | 9,011 | +0.01(+0.07%) |
Nov 28, 2005 | 21.54 | 21.58 | 21.45 | 21.52 | 13,517 | -0.14(-0.65%) |
Nov 25, 2005 | 21.71 | 21.75 | 21.66 | 21.66 | 12,874 | -0.06(-0.27%) |
Nov 23, 2005 | 21.75 | 21.75 | 21.63 | 21.71 | 13,517 | -0.03(-0.16%) |
Nov 22, 2005 | 21.68 | 21.78 | 21.68 | 21.75 | 36,369 | +0.08(+0.36%) |
Nov 21, 2005 | 21.75 | 21.87 | 21.67 | 21.67 | 15,448 | +0.00(+0.00%) |
Nov 18, 2005 | 21.59 | 21.75 | 21.59 | 21.67 | 23,173 | +0.14(+0.65%) |
Nov 17, 2005 | 21.79 | 21.80 | 21.52 | 21.53 | 13,839 | -0.19(-0.86%) |
Nov 16, 2005 | 21.67 | 21.83 | 21.62 | 21.72 | 18,345 | -0.03(-0.14%) |
Nov 15, 2005 | 21.46 | 21.75 | 21.28 | 21.75 | 10,299 | +0.31(+1.45%) |
Nov 14, 2005 | 21.21 | 21.44 | 21.21 | 21.44 | 12,874 | +0.31(+1.47%) |
Nov 11, 2005 | 21.16 | 21.18 | 21.07 | 21.13 | 23,816 | +0.11(+0.52%) |
Nov 10, 2005 | 21.03 | 21.11 | 20.90 | 21.02 | 9,977 | -0.11(-0.51%) |
Nov 09, 2005 | 21.03 | 21.13 | 21.03 | 21.13 | 2,574 | +0.05(+0.22%) |
Nov 08, 2005 | 21.11 | 21.13 | 21.07 | 21.08 | 6,115 | +0.03(+0.15%) |
Nov 07, 2005 | 21.02 | 21.05 | 21.02 | 21.05 | 9,011 | +0.05(+0.22%) |
Nov 04, 2005 | 21.02 | 21.02 | 20.97 | 21.00 | 6,758 | +0.02(+0.07%) |
Nov 03, 2005 | 21.02 | 21.02 | 20.90 | 20.99 | 13,517 | -0.03(-0.15%) |
Nov 02, 2005 | 21.05 | 21.06 | 20.92 | 21.02 | 8,689 | -0.08(-0.37%) |
Nov 01, 2005 | 21.02 | 21.13 | 20.89 | 21.10 | 19,311 | +0.05(+0.24%) |
Oct 31, 2005 | 20.97 | 21.13 | 20.91 | 21.05 | 24,460 | -0.00(-0.01%) |
Oct 28, 2005 | 20.85 | 21.12 | 20.85 | 21.05 | 12,230 | +0.28(+1.35%) |
Oct 27, 2005 | 20.74 | 21.00 | 20.74 | 20.77 | 21,564 | -0.48(-2.27%) |
Oct 26, 2005 | 21.33 | 21.41 | 21.22 | 21.25 | 42,484 | -0.06(-0.29%) |
Oct 25, 2005 | 21.21 | 21.35 | 20.97 | 21.31 | 43,771 | +0.19(+0.88%) |
Oct 24, 2005 | 21.02 | 21.13 | 20.91 | 21.13 | 26,391 | +0.00(+0.00%) |
Oct 21, 2005 | 20.94 | 21.13 | 20.91 | 21.13 | 35,081 | +0.13(+0.62%) |
Oct 20, 2005 | 21.59 | 21.69 | 20.91 | 21.00 | 42,806 | -0.67(-3.11%) |
Oct 19, 2005 | 21.81 | 21.83 | 21.67 | 21.67 | 11,264 | -0.08(-0.36%) |
Oct 18, 2005 | 21.77 | 21.83 | 21.69 | 21.75 | 18,667 | -0.10(-0.45%) |
Oct 17, 2005 | 21.45 | 21.90 | 21.45 | 21.85 | 28,322 | +0.47(+2.21%) |
Oct 14, 2005 | 21.42 | 21.44 | 21.28 | 21.38 | 7,402 | +0.06(+0.29%) |
Oct 13, 2005 | 21.39 | 21.44 | 21.25 | 21.31 | 8,046 | +0.00(+0.00%) |
Oct 12, 2005 | 21.46 | 21.52 | 21.24 | 21.31 | 16,092 | -0.07(-0.31%) |
Oct 11, 2005 | 21.24 | 21.44 | 21.24 | 21.38 | 27,679 | +0.14(+0.67%) |
Oct 10, 2005 | 21.44 | 21.59 | 21.16 | 21.24 | 29,932 | -0.51(-2.36%) |
Oct 07, 2005 | 21.52 | 21.75 | 21.52 | 21.75 | 7,724 | +0.31(+1.45%) |
Oct 06, 2005 | 22.25 | 22.25 | 21.44 | 21.44 | 81,106 | -1.12(-4.96%) |
Oct 05, 2005 | 22.83 | 22.90 | 22.53 | 22.56 | 23,173 | -0.28(-1.21%) |
Oct 04, 2005 | 22.84 | 22.84 | 22.56 | 22.83 | 15,126 | -0.00(-0.01%) |
Oct 03, 2005 | 22.65 | 22.84 | 22.65 | 22.84 | 40,875 | +0.26(+1.17%) |
Sep 30, 2005 | 22.34 | 22.57 | 22.34 | 22.57 | 35,403 | +0.18(+0.81%) |
Sep 29, 2005 | 22.46 | 22.60 | 22.37 | 22.39 | 65,013 | -0.09(-0.39%) |
Sep 28, 2005 | 21.90 | 22.49 | 21.90 | 22.48 | 143,867 | +0.51(+2.33%) |
Sep 27, 2005 | 21.75 | 21.97 | 21.75 | 21.97 | 28,644 | +0.28(+1.29%) |
Sep 26, 2005 | 21.75 | 21.75 | 21.69 | 21.69 | 10,299 | -0.11(-0.50%) |
Sep 23, 2005 | 21.80 | 21.80 | 21.64 | 21.80 | 8,046 | +0.05(+0.21%) |
Sep 22, 2005 | 21.83 | 21.90 | 21.56 | 21.75 | 29,610 | -0.06(-0.28%) |
Sep 21, 2005 | 21.66 | 21.83 | 21.66 | 21.81 | 25,104 | +0.22(+1.04%) |
Sep 20, 2005 | 21.52 | 21.59 | 21.47 | 21.59 | 11,908 | +0.14(+0.67%) |
Sep 19, 2005 | 21.17 | 21.68 | 21.13 | 21.44 | 88,187 | +0.28(+1.31%) |
Sep 16, 2005 | 21.03 | 21.24 | 21.03 | 21.17 | 8,689 | +0.04(+0.19%) |
Sep 15, 2005 | 21.24 | 21.26 | 21.13 | 21.13 | 18,023 | -0.11(-0.51%) |
Sep 14, 2005 | 21.24 | 21.24 | 21.13 | 21.24 | 15,448 | +0.08(+0.37%) |
Sep 13, 2005 | 21.16 | 21.17 | 21.07 | 21.16 | 3,218 | +0.02(+0.10%) |
Sep 12, 2005 | 20.97 | 21.19 | 20.82 | 21.14 | 17,058 | -0.21(-0.98%) |
Sep 09, 2005 | 21.28 | 21.38 | 21.28 | 21.35 | 60,829 | +0.06(+0.29%) |
Sep 08, 2005 | 21.30 | 21.31 | 21.22 | 21.28 | 42,484 | -0.09(-0.42%) |
Sep 07, 2005 | 21.44 | 21.44 | 21.30 | 21.37 | 7,080 | -0.14(-0.66%) |
Sep 06, 2005 | 21.62 | 21.62 | 21.50 | 21.52 | 11,908 | -0.12(-0.57%) |
Sep 02, 2005 | 21.67 | 21.69 | 21.55 | 21.64 | 4,184 | -0.03(-0.14%) |
Sep 01, 2005 | 21.64 | 21.75 | 21.56 | 21.67 | 11,586 | -0.05(-0.21%) |
Aug 31, 2005 | 21.56 | 21.80 | 21.56 | 21.72 | 30,253 | +0.16(+0.72%) |
Aug 30, 2005 | 21.21 | 21.59 | 21.21 | 21.56 | 65,335 | +0.36(+1.68%) |
Aug 29, 2005 | 21.07 | 21.21 | 20.97 | 21.21 | 14,161 | +0.09(+0.44%) |
Aug 26, 2005 | 21.10 | 21.16 | 21.05 | 21.11 | 83,681 | -0.02(-0.07%) |
Aug 25, 2005 | 21.11 | 21.13 | 21.05 | 21.13 | 6,758 | +0.03(+0.13%) |
Aug 24, 2005 | 20.99 | 21.13 | 20.99 | 21.10 | 12,552 | +0.16(+0.76%) |
Aug 23, 2005 | 21.13 | 21.13 | 20.94 | 20.94 | 21,564 | -0.19(-0.88%) |
Aug 22, 2005 | 20.89 | 21.13 | 20.86 | 21.13 | 44,737 | +0.31(+1.49%) |
Aug 19, 2005 | 20.75 | 20.97 | 20.75 | 20.82 | 21,885 | -0.02(-0.07%) |
Aug 18, 2005 | 20.91 | 20.99 | 20.82 | 20.83 | 16,092 | -0.16(-0.74%) |
Aug 17, 2005 | 21.16 | 21.19 | 20.99 | 20.99 | 15,770 | -0.11(-0.52%) |
Aug 16, 2005 | 21.25 | 21.28 | 21.05 | 21.10 | 9,655 | -0.16(-0.76%) |
Aug 15, 2005 | 21.28 | 21.28 | 21.17 | 21.26 | 10,299 | -0.02(-0.12%) |
Aug 12, 2005 | 21.14 | 21.28 | 21.14 | 21.28 | 26,713 | +0.16(+0.74%) |
Aug 11, 2005 | 21.02 | 21.13 | 21.02 | 21.13 | 26,069 | +0.03(+0.13%) |
Aug 10, 2005 | 21.13 | 21.28 | 21.10 | 21.10 | 17,058 | +0.10(+0.46%) |
Aug 09, 2005 | 21.00 | 21.13 | 21.00 | 21.00 | 4,505 | +0.00(+0.00%) |
Aug 08, 2005 | 20.93 | 21.13 | 20.93 | 21.00 | 28,001 | +0.18(+0.88%) |
Aug 05, 2005 | 20.82 | 21.00 | 20.82 | 20.82 | 5,793 | +0.00(+0.01%) |
Aug 04, 2005 | 20.86 | 20.98 | 20.82 | 20.82 | 15,770 | -0.12(-0.59%) |
Aug 03, 2005 | 20.82 | 20.96 | 20.74 | 20.94 | 23,173 | +0.28(+1.35%) |
Aug 02, 2005 | 20.58 | 20.66 | 20.51 | 20.66 | 4,184 | +0.00(+0.00%) |
Aug 01, 2005 | 20.66 | 20.82 | 20.66 | 20.66 | 13,839 | -0.16(-0.75%) |
Jul 29, 2005 | 20.68 | 20.82 | 20.66 | 20.82 | 4,505 | +0.14(+0.68%) |
Jul 28, 2005 | 20.49 | 20.68 | 20.48 | 20.68 | 7,724 | +0.09(+0.45%) |
Jul 27, 2005 | 20.51 | 20.58 | 20.51 | 20.58 | 643 | -0.05(-0.24%) |
Jul 26, 2005 | 20.62 | 20.81 | 20.62 | 20.63 | 8,689 | +0.13(+0.62%) |
Jul 25, 2005 | 20.52 | 20.57 | 20.48 | 20.51 | 5,149 | +0.00(+0.00%) |
Jul 22, 2005 | 20.27 | 20.51 | 20.24 | 20.51 | 13,195 | +0.16(+0.76%) |
Jul 21, 2005 | 20.20 | 20.43 | 20.07 | 20.35 | 17,379 | +0.16(+0.77%) |
Jul 20, 2005 | 19.96 | 20.20 | 19.96 | 20.20 | 12,552 | +0.16(+0.78%) |
Jul 19, 2005 | 20.27 | 20.35 | 20.01 | 20.04 | 6,758 | -0.16(-0.77%) |
Jul 18, 2005 | 20.27 | 20.30 | 20.02 | 20.20 | 13,517 | -0.16(-0.76%) |
Jul 15, 2005 | 20.30 | 20.43 | 20.30 | 20.35 | 19,954 | -0.03(-0.14%) |
Jul 14, 2005 | 20.27 | 20.41 | 20.20 | 20.38 | 12,874 | +0.03(+0.14%) |
Jul 13, 2005 | 20.06 | 20.35 | 20.04 | 20.35 | 18,667 | +0.23(+1.16%) |
Jul 12, 2005 | 19.95 | 20.24 | 19.89 | 20.12 | 19,632 | +0.17(+0.86%) |
Jul 11, 2005 | 20.12 | 20.18 | 19.95 | 19.95 | 22,851 | -0.25(-1.23%) |
Jul 08, 2005 | 20.20 | 20.35 | 20.20 | 20.20 | 7,402 | -0.08(-0.38%) |
Jul 07, 2005 | 20.24 | 20.40 | 20.23 | 20.27 | 4,827 | -0.03(-0.15%) |
Jul 06, 2005 | 20.36 | 20.39 | 20.24 | 20.30 | 4,184 | -0.05(-0.24%) |
Jul 05, 2005 | 20.27 | 20.36 | 20.27 | 20.35 | 7,080 | +0.11(+0.55%) |
Jul 01, 2005 | 20.20 | 20.24 | 20.20 | 20.24 | 10,299 | +0.16(+0.77%) |
Jun 30, 2005 | 20.20 | 20.20 | 20.04 | 20.09 | 13,195 | +0.03(+0.17%) |
Jun 29, 2005 | 19.96 | 20.05 | 19.92 | 20.05 | 9,655 | +0.20(+1.02%) |
Jun 28, 2005 | 19.96 | 20.00 | 19.85 | 19.85 | 9,977 | -0.42(-2.08%) |
Jun 27, 2005 | 20.25 | 20.27 | 20.13 | 20.27 | 15,126 | +0.03(+0.15%) |
Jun 24, 2005 | 20.20 | 20.24 | 20.10 | 20.24 | 12,874 | +0.10(+0.48%) |
Jun 23, 2005 | 20.12 | 20.15 | 19.96 | 20.15 | 11,908 | +0.02(+0.12%) |
Jun 22, 2005 | 20.12 | 20.20 | 20.04 | 20.12 | 8,046 | +0.08(+0.40%) |
Jun 21, 2005 | 20.20 | 20.20 | 20.04 | 20.04 | 5,793 | -0.17(-0.83%) |
Jun 20, 2005 | 19.98 | 20.26 | 19.98 | 20.21 | 51,174 | +0.17(+0.84%) |
Jun 17, 2005 | 19.93 | 20.19 | 19.93 | 20.04 | 23,173 | +0.11(+0.55%) |
Jun 16, 2005 | 20.04 | 20.12 | 19.93 | 19.93 | 8,368 | -0.11(-0.54%) |
Jun 15, 2005 | 19.90 | 20.04 | 19.90 | 20.04 | 21,885 | +0.06(+0.31%) |
Jun 14, 2005 | 20.12 | 20.12 | 19.97 | 19.98 | 12,230 | -0.06(-0.31%) |
Jun 13, 2005 | 19.96 | 20.19 | 19.88 | 20.04 | 9,977 | +0.16(+0.78%) |
Jun 10, 2005 | 19.59 | 19.89 | 19.57 | 19.89 | 8,046 | +0.23(+1.19%) |
Jun 09, 2005 | 19.68 | 19.71 | 19.59 | 19.65 | 14,161 | -0.17(-0.85%) |
Jun 08, 2005 | 19.60 | 19.82 | 19.53 | 19.82 | 37,656 | +0.19(+0.95%) |
Jun 07, 2005 | 19.76 | 19.96 | 19.57 | 19.63 | 46,990 | -0.56(-2.78%) |
Jun 06, 2005 | 20.15 | 20.20 | 20.07 | 20.20 | 36,369 | -0.20(-0.99%) |
Jun 03, 2005 | 20.51 | 20.77 | 20.40 | 20.40 | 4,827 | -0.10(-0.50%) |
Jun 02, 2005 | 20.49 | 20.51 | 20.49 | 20.50 | 2,896 | +0.07(+0.32%) |
Jun 01, 2005 | 20.51 | 20.57 | 20.43 | 20.43 | 3,540 | -0.09(-0.42%) |
May 31, 2005 | 20.51 | 20.66 | 20.51 | 20.52 | 4,184 | +0.03(+0.15%) |
May 27, 2005 | 20.49 | 20.51 | 20.49 | 20.49 | 5,471 | -0.01(-0.06%) |
May 26, 2005 | 20.54 | 20.66 | 20.50 | 20.50 | 2,574 | -0.16(-0.77%) |
May 25, 2005 | 20.38 | 20.66 | 20.32 | 20.66 | 25,104 | +0.36(+1.76%) |
May 24, 2005 | 20.30 | 20.35 | 20.30 | 20.30 | 6,437 | -0.02(-0.08%) |
May 23, 2005 | 20.43 | 20.44 | 20.23 | 20.32 | 20,598 | -0.34(-1.65%) |
May 20, 2005 | 20.66 | 20.66 | 20.66 | 20.66 | 1,287 | +0.15(+0.73%) |
May 19, 2005 | 20.69 | 20.69 | 20.51 | 20.51 | 1,609 | -0.07(-0.35%) |
May 18, 2005 | 20.51 | 20.74 | 20.51 | 20.58 | 4,827 | +0.00(+0.00%) |
May 17, 2005 | 20.40 | 20.58 | 20.26 | 20.58 | 5,149 | +0.11(+0.53%) |
May 16, 2005 | 20.32 | 20.51 | 20.04 | 20.48 | 15,126 | +0.13(+0.63%) |
May 13, 2005 | 20.74 | 20.74 | 20.35 | 20.35 | 10,942 | -0.47(-2.25%) |
May 12, 2005 | 20.52 | 20.82 | 20.51 | 20.82 | 9,977 | +0.22(+1.06%) |
May 11, 2005 | 20.83 | 20.83 | 20.60 | 20.60 | 7,080 | -0.22(-1.04%) |
May 10, 2005 | 20.85 | 20.97 | 20.82 | 20.82 | 5,471 | -0.02(-0.09%) |
May 09, 2005 | 20.93 | 20.93 | 20.84 | 20.84 | 3,218 | -0.16(-0.76%) |
May 06, 2005 | 20.72 | 21.00 | 20.72 | 21.00 | 10,299 | +0.24(+1.16%) |
May 05, 2005 | 20.65 | 20.75 | 20.63 | 20.75 | 4,184 | +0.12(+0.60%) |
May 04, 2005 | 20.69 | 20.71 | 20.63 | 20.63 | 2,252 | -0.14(-0.67%) |
May 03, 2005 | 20.94 | 21.02 | 20.77 | 20.77 | 11,264 | -0.25(-1.18%) |
May 02, 2005 | 20.94 | 21.02 | 20.69 | 21.02 | 6,758 | +0.08(+0.37%) |
Apr 29, 2005 | 20.80 | 20.94 | 20.66 | 20.94 | 8,368 | +0.22(+1.05%) |
Apr 28, 2005 | 20.89 | 20.89 | 20.72 | 20.72 | 4,827 | -0.20(-0.96%) |
Apr 27, 2005 | 20.94 | 21.07 | 20.91 | 20.93 | 20,920 | -0.11(-0.52%) |
Apr 26, 2005 | 20.83 | 21.08 | 20.76 | 21.03 | 12,874 | +0.20(+0.97%) |
Apr 25, 2005 | 20.82 | 21.07 | 20.74 | 20.83 | 24,138 | +0.02(+0.07%) |
Apr 22, 2005 | 20.57 | 20.82 | 20.57 | 20.82 | 3,540 | +0.12(+0.60%) |
Apr 21, 2005 | 20.72 | 20.95 | 20.66 | 20.69 | 13,517 | +0.03(+0.15%) |
Apr 20, 2005 | 20.56 | 20.97 | 20.56 | 20.66 | 15,126 | +0.00(+0.00%) |
Apr 19, 2005 | 20.71 | 20.71 | 20.51 | 20.66 | 9,655 | -0.05(-0.23%) |
Apr 18, 2005 | 20.66 | 20.71 | 20.58 | 20.71 | 8,689 | +0.02(+0.07%) |
Apr 15, 2005 | 20.80 | 20.92 | 20.66 | 20.69 | 10,942 | -0.11(-0.52%) |
Apr 14, 2005 | 20.57 | 20.80 | 20.57 | 20.80 | 6,115 | +0.14(+0.66%) |
Apr 13, 2005 | 20.83 | 20.83 | 20.66 | 20.66 | 19,632 | -0.24(-1.16%) |
Apr 12, 2005 | 20.75 | 20.98 | 20.75 | 20.91 | 15,126 | +0.15(+0.73%) |
Apr 11, 2005 | 20.79 | 20.79 | 20.75 | 20.75 | 20,598 | -0.08(-0.37%) |
Apr 08, 2005 | 20.83 | 20.83 | 20.83 | 20.83 | 1,931 | -0.07(-0.34%) |
Apr 07, 2005 | 20.91 | 20.94 | 20.86 | 20.90 | 46,668 | -0.07(-0.31%) |
Apr 06, 2005 | 20.48 | 20.97 | 20.48 | 20.97 | 8,689 | +0.55(+2.71%) |
Apr 05, 2005 | 20.85 | 20.91 | 20.41 | 20.42 | 30,897 | -0.51(-2.43%) |
Apr 04, 2005 | 20.82 | 20.94 | 20.82 | 20.93 | 24,782 | +0.05(+0.22%) |
Apr 01, 2005 | 20.82 | 21.03 | 20.77 | 20.88 | 11,264 | +0.03(+0.15%) |
Mar 31, 2005 | 20.63 | 20.85 | 20.63 | 20.85 | 14,161 | +0.28(+1.36%) |
Mar 30, 2005 | 20.74 | 20.74 | 20.37 | 20.57 | 17,701 | -0.19(-0.90%) |
Mar 29, 2005 | 20.60 | 20.82 | 20.57 | 20.75 | 20,598 | -0.06(-0.30%) |
Mar 28, 2005 | 21.00 | 21.00 | 20.51 | 20.82 | 28,001 | -0.10(-0.49%) |
Mar 24, 2005 | 20.89 | 20.93 | 20.82 | 20.92 | 22,529 | +0.44(+2.17%) |
Mar 23, 2005 | 20.53 | 20.53 | 20.48 | 20.48 | 6,437 | -0.08(-0.41%) |
Mar 22, 2005 | 20.72 | 20.80 | 20.51 | 20.56 | 9,333 | -0.24(-1.16%) |
Mar 21, 2005 | 20.58 | 20.81 | 20.58 | 20.80 | 13,839 | +0.14(+0.66%) |
Mar 18, 2005 | 20.74 | 20.82 | 20.66 | 20.66 | 8,368 | -0.07(-0.32%) |
Mar 17, 2005 | 20.74 | 20.83 | 20.57 | 20.73 | 26,713 | +0.02(+0.11%) |
Mar 16, 2005 | 20.65 | 20.74 | 20.58 | 20.71 | 18,667 | +0.05(+0.23%) |
Mar 15, 2005 | 20.63 | 20.66 | 20.63 | 20.66 | 3,862 | +0.11(+0.53%) |
Mar 14, 2005 | 20.37 | 20.58 | 20.26 | 20.55 | 40,875 | +0.14(+0.68%) |
Mar 11, 2005 | 20.39 | 20.51 | 20.35 | 20.41 | 32,185 | -0.04(-0.21%) |
Mar 10, 2005 | 20.51 | 20.51 | 20.34 | 20.46 | 24,460 | -0.04(-0.21%) |
Mar 09, 2005 | 20.66 | 20.81 | 20.45 | 20.50 | 74,347 | -0.16(-0.77%) |
Mar 08, 2005 | 20.43 | 20.66 | 20.43 | 20.66 | 63,404 | +0.31(+1.51%) |
Mar 07, 2005 | 20.04 | 20.63 | 20.04 | 20.35 | 75,956 | +0.39(+1.95%) |
Mar 04, 2005 | 19.78 | 20.06 | 19.73 | 19.96 | 35,081 | +0.19(+0.94%) |
Mar 03, 2005 | 19.65 | 19.88 | 19.57 | 19.78 | 7,724 | +0.05(+0.24%) |
Mar 02, 2005 | 19.65 | 19.73 | 19.57 | 19.73 | 3,862 | +0.01(+0.03%) |
Mar 01, 2005 | 19.82 | 19.82 | 19.57 | 19.72 | 24,138 | -0.13(-0.66%) |
Feb 28, 2005 | 19.78 | 19.92 | 19.57 | 19.85 | 25,426 | +0.20(+1.01%) |
Feb 25, 2005 | 19.76 | 19.89 | 19.57 | 19.66 | 25,104 | -0.17(-0.85%) |
Feb 24, 2005 | 19.75 | 20.04 | 19.73 | 19.82 | 38,943 | -0.06(-0.31%) |
Feb 23, 2005 | 19.89 | 20.06 | 19.81 | 19.89 | 27,035 | +0.00(+0.00%) |
Feb 22, 2005 | 19.96 | 20.02 | 19.73 | 19.89 | 29,610 | -0.16(-0.77%) |
Feb 18, 2005 | 19.89 | 20.19 | 19.89 | 20.04 | 15,126 | +0.16(+0.78%) |
Feb 17, 2005 | 20.02 | 20.27 | 19.42 | 19.89 | 62,117 | -0.06(-0.31%) |
Feb 16, 2005 | 18.80 | 19.95 | 18.70 | 19.95 | 60,186 | +1.15(+6.12%) |
Feb 15, 2005 | 19.11 | 19.16 | 18.22 | 18.80 | 80,784 | -0.31(-1.63%) |
Feb 14, 2005 | 19.67 | 19.79 | 19.11 | 19.11 | 72,416 | -0.78(-3.91%) |
Feb 11, 2005 | 19.89 | 19.89 | 19.66 | 19.89 | 40,231 | -0.16(-0.77%) |
Feb 10, 2005 | 20.16 | 20.28 | 19.94 | 20.04 | 39,265 | -0.12(-0.62%) |
Feb 09, 2005 | 20.43 | 20.43 | 20.04 | 20.16 | 34,438 | -0.34(-1.67%) |
Feb 08, 2005 | 20.56 | 20.57 | 20.20 | 20.51 | 37,656 | -0.13(-0.65%) |
Feb 07, 2005 | 20.74 | 20.74 | 20.21 | 20.64 | 62,760 | -0.48(-2.29%) |
Feb 04, 2005 | 21.12 | 21.13 | 21.03 | 21.12 | 12,230 | +0.02(+0.10%) |
Feb 03, 2005 | 20.87 | 21.10 | 20.87 | 21.10 | 9,011 | +0.31(+1.51%) |
Feb 02, 2005 | 20.99 | 21.08 | 20.79 | 20.79 | 8,046 | -0.12(-0.58%) |
Feb 01, 2005 | 20.89 | 20.97 | 20.82 | 20.91 | 10,621 | -0.03(-0.15%) |
Jan 31, 2005 | 21.02 | 21.11 | 20.94 | 20.94 | 7,080 | -0.12(-0.59%) |
Jan 28, 2005 | 21.05 | 21.07 | 20.96 | 21.07 | 24,782 | +0.02(+0.07%) |
Jan 27, 2005 | 21.03 | 21.07 | 20.96 | 21.05 | 11,908 | -0.08(-0.37%) |
Jan 26, 2005 | 21.12 | 21.13 | 21.09 | 21.13 | 28,966 | +0.03(+0.15%) |
Jan 25, 2005 | 21.08 | 21.12 | 21.04 | 21.10 | 4,827 | +0.06(+0.30%) |
Jan 24, 2005 | 21.15 | 21.15 | 20.96 | 21.03 | 20,276 | -0.12(-0.59%) |
Jan 21, 2005 | 21.14 | 21.16 | 21.13 | 21.16 | 6,115 | +0.02(+0.12%) |
Jan 20, 2005 | 21.15 | 21.15 | 21.10 | 21.13 | 4,505 | -0.00(-0.01%) |
Jan 19, 2005 | 21.10 | 21.14 | 21.07 | 21.14 | 5,793 | -0.04(-0.18%) |
Jan 18, 2005 | 21.19 | 21.19 | 21.07 | 21.17 | 14,161 | +0.06(+0.29%) |
Jan 14, 2005 | 21.12 | 21.13 | 21.09 | 21.11 | 6,437 | +0.00(+0.00%) |
Jan 13, 2005 | 21.08 | 21.11 | 21.00 | 21.11 | 10,621 | +0.01(+0.03%) |
Jan 12, 2005 | 21.13 | 21.13 | 21.07 | 21.11 | 58,576 | -0.02(-0.11%) |
Jan 11, 2005 | 21.02 | 21.13 | 20.97 | 21.13 | 5,471 | +0.31(+1.49%) |
Jan 10, 2005 | 20.63 | 20.97 | 20.63 | 20.82 | 12,552 | +0.19(+0.90%) |
Jan 07, 2005 | 20.86 | 20.86 | 20.63 | 20.63 | 9,333 | -0.16(-0.75%) |
Jan 06, 2005 | 20.74 | 20.83 | 20.71 | 20.79 | 15,770 | -0.03(-0.15%) |
Jan 05, 2005 | 20.96 | 21.03 | 20.82 | 20.82 | 7,402 | -0.09(-0.45%) |
Jan 04, 2005 | 20.97 | 21.07 | 20.89 | 20.91 | 16,092 | -0.16(-0.74%) |
Jan 03, 2005 | 21.05 | 21.07 | 20.93 | 21.07 | 9,977 | +0.09(+0.44%) |
Dec 31, 2004 | 20.97 | 20.97 | 20.91 | 20.97 | 1,287 | -0.09(-0.44%) |
Dec 30, 2004 | 20.88 | 21.07 | 20.82 | 21.07 | 5,793 | +0.09(+0.44%) |
Dec 29, 2004 | 20.91 | 20.97 | 20.82 | 20.97 | 5,471 | +0.02(+0.07%) |
Dec 28, 2004 | 20.99 | 21.13 | 20.96 | 20.96 | 3,862 | -0.11(-0.52%) |
Dec 27, 2004 | 21.05 | 21.07 | 20.88 | 21.07 | 17,058 | -0.05(-0.22%) |
Dec 23, 2004 | 21.05 | 21.13 | 21.00 | 21.11 | 4,827 | -0.02(-0.07%) |
Dec 22, 2004 | 21.11 | 21.13 | 21.00 | 21.13 | 19,311 | +0.00(+0.00%) |
Dec 21, 2004 | 21.13 | 21.13 | 21.00 | 21.13 | 6,437 | +0.12(+0.59%) |
Dec 20, 2004 | 21.13 | 21.13 | 21.00 | 21.00 | 7,402 | -0.12(-0.59%) |
Dec 17, 2004 | 21.13 | 21.13 | 21.13 | 21.13 | 8,689 | +0.00(+0.00%) |
Dec 16, 2004 | 21.00 | 21.13 | 20.89 | 21.13 | 7,724 | +0.05(+0.22%) |
Dec 15, 2004 | 21.14 | 21.14 | 21.08 | 21.08 | 6,437 | -0.06(-0.29%) |
Dec 14, 2004 | 21.13 | 21.14 | 21.13 | 21.14 | 10,942 | +0.03(+0.15%) |
Dec 13, 2004 | 21.08 | 21.13 | 21.05 | 21.11 | 7,402 | +0.06(+0.27%) |
Dec 10, 2004 | 21.13 | 21.13 | 20.97 | 21.06 | 17,701 | -0.07(-0.34%) |
Dec 09, 2004 | 21.05 | 21.13 | 20.88 | 21.13 | 12,230 | +0.00(+0.00%) |
Dec 08, 2004 | 21.14 | 21.14 | 20.82 | 21.13 | 36,369 | -0.02(-0.07%) |
Dec 07, 2004 | 21.14 | 21.14 | 21.13 | 21.14 | 18,345 | +0.00(+0.00%) |
Dec 06, 2004 | 21.13 | 21.14 | 21.11 | 21.14 | 38,943 | +0.02(+0.07%) |
Dec 03, 2004 | 21.13 | 21.13 | 21.05 | 21.13 | 16,414 | +0.01(+0.03%) |
Dec 02, 2004 | 21.64 | 21.64 | 20.97 | 21.12 | 52,139 | -0.52(-2.40%) |