Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.96 | 22.19 | 21.79 | 22.02 | 155,458 | -0.01(-0.04%) |
Jan 30, 2006 | 22.43 | 22.49 | 21.96 | 22.03 | 120,172 | -0.45(-1.98%) |
Jan 27, 2006 | 22.27 | 22.76 | 22.32 | 22.47 | 142,398 | +0.21(+0.93%) |
Jan 26, 2006 | 22.09 | 22.27 | 21.84 | 22.27 | 147,044 | +0.29(+1.30%) |
Jan 25, 2006 | 22.16 | 22.17 | 21.68 | 21.98 | 151,439 | -0.22(-0.97%) |
Jan 24, 2006 | 21.98 | 22.25 | 21.87 | 22.19 | 94,932 | +0.29(+1.31%) |
Jan 23, 2006 | 21.81 | 21.97 | 21.68 | 21.91 | 128,585 | +0.19(+0.88%) |
Jan 20, 2006 | 22.12 | 22.14 | 21.59 | 21.72 | 124,693 | -0.25(-1.12%) |
Jan 19, 2006 | 21.96 | 22.11 | 21.79 | 21.96 | 110,754 | +0.05(+0.22%) |
Jan 18, 2006 | 21.58 | 21.92 | 21.54 | 21.92 | 162,866 | +0.33(+1.51%) |
Jan 17, 2006 | 21.50 | 21.64 | 21.36 | 21.59 | 168,392 | +0.14(+0.67%) |
Jan 13, 2006 | 21.42 | 21.60 | 21.33 | 21.45 | 139,887 | +0.02(+0.11%) |
Jan 12, 2006 | 21.36 | 21.44 | 21.28 | 21.42 | 125,446 | +0.02(+0.11%) |
Jan 11, 2006 | 21.50 | 21.67 | 21.14 | 21.40 | 218,244 | -0.15(-0.70%) |
Jan 10, 2006 | 21.49 | 21.65 | 21.37 | 21.55 | 119,419 | +0.06(+0.26%) |
Jan 09, 2006 | 21.57 | 21.70 | 21.45 | 21.49 | 114,647 | -0.08(-0.37%) |
Jan 06, 2006 | 21.56 | 21.60 | 21.33 | 21.57 | 101,085 | +0.12(+0.56%) |
Jan 05, 2006 | 21.53 | 21.54 | 21.29 | 21.45 | 116,154 | +0.02(+0.11%) |
Jan 04, 2006 | 21.58 | 21.68 | 21.30 | 21.43 | 175,675 | -0.02(-0.11%) |
Jan 03, 2006 | 21.11 | 21.48 | 20.86 | 21.45 | 155,960 | +0.43(+2.05%) |
Dec 30, 2005 | 20.95 | 21.10 | 20.74 | 21.02 | 174,419 | -0.05(-0.23%) |
Dec 29, 2005 | 21.12 | 21.21 | 21.03 | 21.07 | 125,320 | +0.00(+0.00%) |
Dec 28, 2005 | 21.00 | 21.22 | 20.78 | 21.07 | 160,983 | +0.08(+0.38%) |
Dec 27, 2005 | 21.43 | 21.45 | 20.93 | 20.99 | 140,766 | -0.38(-1.79%) |
Dec 23, 2005 | 21.46 | 21.58 | 21.37 | 21.37 | 67,557 | -0.01(-0.04%) |
Dec 22, 2005 | 21.26 | 21.44 | 21.06 | 21.38 | 184,088 | +0.05(+0.22%) |
Dec 21, 2005 | 21.46 | 21.50 | 21.16 | 21.33 | 158,471 | +0.09(+0.41%) |
Dec 20, 2005 | 21.17 | 21.44 | 21.13 | 21.25 | 63,162 | +0.08(+0.38%) |
Dec 19, 2005 | 21.38 | 21.45 | 21.02 | 21.17 | 141,143 | -0.32(-1.48%) |
Dec 16, 2005 | 21.60 | 21.70 | 21.38 | 21.49 | 373,702 | -0.06(-0.26%) |
Dec 15, 2005 | 21.61 | 21.61 | 21.02 | 21.54 | 137,627 | -0.05(-0.22%) |
Dec 14, 2005 | 21.46 | 21.70 | 21.31 | 21.59 | 61,781 | +0.17(+0.78%) |
Dec 13, 2005 | 21.22 | 21.53 | 21.18 | 21.42 | 85,891 | +0.16(+0.75%) |
Dec 12, 2005 | 21.50 | 21.57 | 21.20 | 21.26 | 150,058 | -0.19(-0.89%) |
Dec 09, 2005 | 21.36 | 21.49 | 21.20 | 21.45 | 76,975 | +0.15(+0.71%) |
Dec 08, 2005 | 21.26 | 21.46 | 21.06 | 21.30 | 127,330 | +0.08(+0.38%) |
Dec 07, 2005 | 21.50 | 21.53 | 21.07 | 21.22 | 85,640 | -0.29(-1.37%) |
Dec 06, 2005 | 21.32 | 21.68 | 21.29 | 21.52 | 169,271 | +0.36(+1.69%) |
Dec 05, 2005 | 21.36 | 21.49 | 21.03 | 21.16 | 151,063 | -0.22(-1.04%) |
Dec 02, 2005 | 21.60 | 21.60 | 21.29 | 21.38 | 129,339 | -0.21(-0.96%) |
Dec 01, 2005 | 21.51 | 21.79 | 21.30 | 21.59 | 162,741 | +0.34(+1.61%) |
Nov 30, 2005 | 21.22 | 21.33 | 20.96 | 21.25 | 177,810 | +0.17(+0.79%) |
Nov 29, 2005 | 21.04 | 21.37 | 20.92 | 21.08 | 78,105 | +0.12(+0.57%) |
Nov 28, 2005 | 21.41 | 21.41 | 20.91 | 20.96 | 130,343 | -0.45(-2.12%) |
Nov 25, 2005 | 21.33 | 21.47 | 21.26 | 21.41 | 35,662 | +0.04(+0.19%) |
Nov 23, 2005 | 21.34 | 21.49 | 21.23 | 21.37 | 81,245 | -0.04(-0.19%) |
Nov 22, 2005 | 21.42 | 21.55 | 21.22 | 21.41 | 80,993 | -0.02(-0.07%) |
Nov 21, 2005 | 21.25 | 21.53 | 21.22 | 21.43 | 128,083 | +0.20(+0.94%) |
Nov 18, 2005 | 21.68 | 21.68 | 21.19 | 21.23 | 133,608 | -0.22(-1.00%) |
Nov 17, 2005 | 21.37 | 21.66 | 21.29 | 21.45 | 193,255 | +0.22(+1.05%) |
Nov 16, 2005 | 21.05 | 21.24 | 20.98 | 21.22 | 193,632 | +0.25(+1.22%) |
Nov 15, 2005 | 21.32 | 21.49 | 20.97 | 20.97 | 276,133 | -0.38(-1.79%) |
Nov 14, 2005 | 21.41 | 21.50 | 21.15 | 21.35 | 202,547 | -0.06(-0.30%) |
Nov 11, 2005 | 21.31 | 21.41 | 21.15 | 21.41 | 139,510 | +0.01(+0.04%) |
Nov 10, 2005 | 21.18 | 21.41 | 20.71 | 21.41 | 167,010 | +0.11(+0.52%) |
Nov 09, 2005 | 21.11 | 21.47 | 20.94 | 21.29 | 197,399 | +0.26(+1.25%) |
Nov 08, 2005 | 21.22 | 21.40 | 20.97 | 21.03 | 181,828 | -0.33(-1.57%) |
Nov 07, 2005 | 21.21 | 21.42 | 21.03 | 21.37 | 373,074 | +0.16(+0.75%) |
Nov 04, 2005 | 21.37 | 21.42 | 20.71 | 21.21 | 285,425 | -0.16(-0.75%) |
Nov 03, 2005 | 21.82 | 21.95 | 21.37 | 21.37 | 396,431 | -0.17(-0.78%) |
Nov 02, 2005 | 21.02 | 21.53 | 21.02 | 21.53 | 194,385 | +0.51(+2.42%) |
Nov 01, 2005 | 21.59 | 21.59 | 20.75 | 21.02 | 188,232 | -0.68(-3.15%) |
Oct 31, 2005 | 21.41 | 21.89 | 21.41 | 21.71 | 201,292 | +0.28(+1.30%) |
Oct 28, 2005 | 21.02 | 21.62 | 20.90 | 21.43 | 161,108 | +0.51(+2.44%) |
Oct 27, 2005 | 20.85 | 21.04 | 20.58 | 20.92 | 255,413 | -0.01(-0.04%) |
Oct 26, 2005 | 20.83 | 21.38 | 20.71 | 20.93 | 246,498 | +0.01(+0.04%) |
Oct 25, 2005 | 20.95 | 20.95 | 20.28 | 20.92 | 273,370 | -0.12(-0.57%) |
Oct 24, 2005 | 20.59 | 21.05 | 20.58 | 21.04 | 95,309 | +0.54(+2.64%) |
Oct 21, 2005 | 20.35 | 20.77 | 20.28 | 20.50 | 129,339 | +0.15(+0.74%) |
Oct 20, 2005 | 20.61 | 20.82 | 20.00 | 20.35 | 284,295 | -0.42(-2.03%) |
Oct 19, 2005 | 20.11 | 20.77 | 20.07 | 20.77 | 212,342 | +0.61(+3.04%) |
Oct 18, 2005 | 20.36 | 20.63 | 20.12 | 20.16 | 108,996 | -0.31(-1.52%) |
Oct 17, 2005 | 20.63 | 20.75 | 20.23 | 20.47 | 132,352 | -0.16(-0.77%) |
Oct 14, 2005 | 20.55 | 20.78 | 20.27 | 20.63 | 148,802 | +0.25(+1.25%) |
Oct 13, 2005 | 20.26 | 20.56 | 20.05 | 20.37 | 233,689 | +0.01(+0.04%) |
Oct 12, 2005 | 20.29 | 20.60 | 20.14 | 20.36 | 186,097 | +0.02(+0.12%) |
Oct 11, 2005 | 20.84 | 20.90 | 20.32 | 20.34 | 146,793 | -0.39(-1.88%) |
Oct 10, 2005 | 21.00 | 21.00 | 20.55 | 20.73 | 92,797 | -0.25(-1.21%) |
Oct 07, 2005 | 20.88 | 21.20 | 20.78 | 20.98 | 109,247 | +0.23(+1.11%) |
Oct 06, 2005 | 20.99 | 21.19 | 20.47 | 20.75 | 217,490 | -0.33(-1.55%) |
Oct 05, 2005 | 21.62 | 21.66 | 21.08 | 21.08 | 184,339 | -0.56(-2.58%) |
Oct 04, 2005 | 21.92 | 22.19 | 21.64 | 21.64 | 181,953 | -0.25(-1.16%) |
Oct 03, 2005 | 21.81 | 22.18 | 21.81 | 21.89 | 127,330 | +0.08(+0.36%) |
Sep 30, 2005 | 22.15 | 22.23 | 21.51 | 21.81 | 191,246 | -0.54(-2.42%) |
Sep 29, 2005 | 21.93 | 22.35 | 21.45 | 22.35 | 96,690 | +0.51(+2.33%) |
Sep 28, 2005 | 21.65 | 21.97 | 21.45 | 21.84 | 146,919 | +0.19(+0.88%) |
Sep 27, 2005 | 21.67 | 21.88 | 21.41 | 21.65 | 128,460 | +0.04(+0.18%) |
Sep 26, 2005 | 21.72 | 21.88 | 21.46 | 21.61 | 91,165 | -0.03(-0.15%) |
Sep 23, 2005 | 21.64 | 21.76 | 21.43 | 21.64 | 66,050 | +0.13(+0.59%) |
Sep 22, 2005 | 21.68 | 21.75 | 21.41 | 21.52 | 107,489 | -0.09(-0.41%) |
Sep 21, 2005 | 21.88 | 22.16 | 21.60 | 21.61 | 156,086 | -0.30(-1.38%) |
Sep 20, 2005 | 21.76 | 22.31 | 21.76 | 21.91 | 153,323 | +0.06(+0.29%) |
Sep 19, 2005 | 22.17 | 22.19 | 21.83 | 21.84 | 75,971 | -0.41(-1.83%) |
Sep 16, 2005 | 22.05 | 22.25 | 21.86 | 22.25 | 324,352 | +0.36(+1.64%) |
Sep 15, 2005 | 21.76 | 22.09 | 21.76 | 21.89 | 79,738 | +0.14(+0.62%) |
Sep 14, 2005 | 21.82 | 21.90 | 21.70 | 21.76 | 81,621 | -0.06(-0.26%) |
Sep 13, 2005 | 22.11 | 22.30 | 21.76 | 21.81 | 81,873 | -0.40(-1.79%) |
Sep 12, 2005 | 21.90 | 22.30 | 21.76 | 22.21 | 140,766 | +0.27(+1.23%) |
Sep 09, 2005 | 21.88 | 22.04 | 21.77 | 21.94 | 113,517 | +0.09(+0.40%) |
Sep 08, 2005 | 21.82 | 21.91 | 21.72 | 21.85 | 171,531 | -0.09(-0.40%) |
Sep 07, 2005 | 21.92 | 22.06 | 21.78 | 21.94 | 224,899 | -0.09(-0.40%) |
Sep 06, 2005 | 21.90 | 22.06 | 21.80 | 22.03 | 178,312 | +0.19(+0.88%) |
Sep 02, 2005 | 21.92 | 22.04 | 21.74 | 21.84 | 114,396 | -0.10(-0.47%) |
Sep 01, 2005 | 21.88 | 22.17 | 21.72 | 21.94 | 121,051 | +0.10(+0.47%) |
Aug 31, 2005 | 21.37 | 21.84 | 21.34 | 21.84 | 145,035 | +0.46(+2.16%) |
Aug 30, 2005 | 21.17 | 21.46 | 21.09 | 21.37 | 134,864 | +0.12(+0.56%) |
Aug 29, 2005 | 20.96 | 21.25 | 20.84 | 21.25 | 146,793 | +0.32(+1.52%) |
Aug 26, 2005 | 20.97 | 21.10 | 20.89 | 20.94 | 231,931 | -0.03(-0.15%) |
Aug 25, 2005 | 21.06 | 21.10 | 20.90 | 20.97 | 74,840 | -0.06(-0.30%) |
Aug 24, 2005 | 20.98 | 21.22 | 20.91 | 21.03 | 126,702 | +0.02(+0.11%) |
Aug 23, 2005 | 21.03 | 21.10 | 20.90 | 21.01 | 113,893 | -0.02(-0.11%) |
Aug 22, 2005 | 21.00 | 21.11 | 20.89 | 21.03 | 136,873 | +0.08(+0.38%) |
Aug 19, 2005 | 20.87 | 21.11 | 20.72 | 20.95 | 124,065 | +0.03(+0.15%) |
Aug 18, 2005 | 20.90 | 21.07 | 20.66 | 20.92 | 195,766 | +0.02(+0.08%) |
Aug 17, 2005 | 20.86 | 21.02 | 20.57 | 20.90 | 155,583 | +0.01(+0.04%) |
Aug 16, 2005 | 21.25 | 21.25 | 20.90 | 20.90 | 176,679 | -0.36(-1.69%) |
Aug 15, 2005 | 21.18 | 21.65 | 21.05 | 21.25 | 151,816 | +0.13(+0.60%) |
Aug 12, 2005 | 21.40 | 21.40 | 20.87 | 21.13 | 172,787 | -0.28(-1.30%) |
Aug 11, 2005 | 20.89 | 21.43 | 20.85 | 21.41 | 179,191 | +0.41(+1.97%) |
Aug 10, 2005 | 20.94 | 21.27 | 20.44 | 20.99 | 169,899 | +0.14(+0.69%) |
Aug 09, 2005 | 20.78 | 21.20 | 20.59 | 20.85 | 134,362 | +0.27(+1.32%) |
Aug 08, 2005 | 20.59 | 20.82 | 20.42 | 20.58 | 158,346 | -0.07(-0.35%) |
Aug 05, 2005 | 21.02 | 21.10 | 20.48 | 20.65 | 111,759 | -0.37(-1.78%) |
Aug 04, 2005 | 21.27 | 21.46 | 21.02 | 21.02 | 157,718 | -0.28(-1.31%) |
Aug 03, 2005 | 21.33 | 21.49 | 21.24 | 21.30 | 73,961 | -0.11(-0.52%) |
Aug 02, 2005 | 21.08 | 21.45 | 21.08 | 21.41 | 103,722 | +0.35(+1.66%) |
Aug 01, 2005 | 21.28 | 21.47 | 21.06 | 21.06 | 89,030 | -0.26(-1.23%) |
Jul 29, 2005 | 21.37 | 21.46 | 21.10 | 21.33 | 160,104 | -0.04(-0.19%) |
Jul 28, 2005 | 20.81 | 21.40 | 20.78 | 21.37 | 243,233 | +0.57(+2.76%) |
Jul 27, 2005 | 20.78 | 20.86 | 20.66 | 20.79 | 74,213 | +0.01(+0.04%) |
Jul 26, 2005 | 20.63 | 20.93 | 20.61 | 20.78 | 107,489 | +0.14(+0.69%) |
Jul 25, 2005 | 20.78 | 20.90 | 20.51 | 20.64 | 121,177 | -0.14(-0.65%) |
Jul 22, 2005 | 20.32 | 20.78 | 20.28 | 20.78 | 162,615 | +0.45(+2.19%) |
Jul 21, 2005 | 20.59 | 20.74 | 20.32 | 20.33 | 161,862 | -0.33(-1.58%) |
Jul 20, 2005 | 20.34 | 20.66 | 20.32 | 20.66 | 303,507 | +0.22(+1.09%) |
Jul 19, 2005 | 20.59 | 20.71 | 20.43 | 20.43 | 202,171 | -0.11(-0.54%) |
Jul 18, 2005 | 20.59 | 20.70 | 20.47 | 20.55 | 116,530 | -0.08(-0.39%) |
Jul 15, 2005 | 20.55 | 20.68 | 20.53 | 20.63 | 237,456 | -0.01(-0.04%) |
Jul 14, 2005 | 21.10 | 21.14 | 20.55 | 20.63 | 181,074 | -0.36(-1.71%) |
Jul 13, 2005 | 20.98 | 21.02 | 20.83 | 20.99 | 107,112 | -0.06(-0.30%) |
Jul 12, 2005 | 20.86 | 21.09 | 20.78 | 21.06 | 120,800 | +0.19(+0.92%) |
Jul 11, 2005 | 20.94 | 21.06 | 20.74 | 20.86 | 153,951 | -0.05(-0.23%) |
Jul 08, 2005 | 20.50 | 20.98 | 20.36 | 20.91 | 147,923 | +0.38(+1.86%) |
Jul 07, 2005 | 20.10 | 20.53 | 19.91 | 20.53 | 436,111 | +0.23(+1.14%) |
Jul 06, 2005 | 20.39 | 20.54 | 20.11 | 20.30 | 305,014 | -0.13(-0.62%) |
Jul 05, 2005 | 20.33 | 20.43 | 20.12 | 20.43 | 437,995 | +0.02(+0.08%) |
Jul 01, 2005 | 20.31 | 20.57 | 20.27 | 20.41 | 380,985 | +0.10(+0.47%) |
Jun 30, 2005 | 20.38 | 20.49 | 20.26 | 20.32 | 334,900 | -0.02(-0.12%) |
Jun 29, 2005 | 20.47 | 20.47 | 20.24 | 20.34 | 185,344 | -0.09(-0.43%) |
Jun 28, 2005 | 20.36 | 20.50 | 20.28 | 20.43 | 291,201 | +0.14(+0.67%) |
Jun 27, 2005 | 20.39 | 20.42 | 20.24 | 20.29 | 679,721 | -0.07(-0.35%) |
Jun 24, 2005 | 20.28 | 20.49 | 20.05 | 20.36 | 311,418 | +0.06(+0.27%) |
Jun 23, 2005 | 20.51 | 20.56 | 20.26 | 20.31 | 174,294 | -0.22(-1.09%) |
Jun 22, 2005 | 20.43 | 20.58 | 20.43 | 20.53 | 149,933 | +0.21(+1.06%) |
Jun 21, 2005 | 20.54 | 20.67 | 20.31 | 20.32 | 140,640 | -0.20(-0.97%) |
Jun 20, 2005 | 20.43 | 20.59 | 20.43 | 20.51 | 118,540 | +0.06(+0.31%) |
Jun 17, 2005 | 20.94 | 20.98 | 20.45 | 20.45 | 306,395 | -0.29(-1.38%) |
Jun 16, 2005 | 20.30 | 20.74 | 20.25 | 20.74 | 179,944 | +0.43(+2.12%) |
Jun 15, 2005 | 20.25 | 20.31 | 20.09 | 20.31 | 171,531 | +0.01(+0.04%) |
Jun 14, 2005 | 20.24 | 20.35 | 20.12 | 20.30 | 154,704 | +0.01(+0.04%) |
Jun 13, 2005 | 20.04 | 20.29 | 19.91 | 20.29 | 94,053 | +0.18(+0.91%) |
Jun 10, 2005 | 20.11 | 20.17 | 19.96 | 20.11 | 183,837 | +0.06(+0.32%) |
Jun 09, 2005 | 19.89 | 20.04 | 19.79 | 20.04 | 107,991 | +0.16(+0.80%) |
Jun 08, 2005 | 20.04 | 20.24 | 19.86 | 19.89 | 103,973 | -0.10(-0.52%) |
Jun 07, 2005 | 20.06 | 20.27 | 19.91 | 19.99 | 169,773 | -0.02(-0.08%) |
Jun 06, 2005 | 19.99 | 20.05 | 19.91 | 20.00 | 128,585 | +0.05(+0.24%) |
Jun 03, 2005 | 20.30 | 20.55 | 19.96 | 19.96 | 197,022 | -0.36(-1.76%) |
Jun 02, 2005 | 20.28 | 20.41 | 20.12 | 20.32 | 137,250 | +0.02(+0.08%) |
Jun 01, 2005 | 19.89 | 20.40 | 19.89 | 20.30 | 157,090 | +0.41(+2.04%) |
May 31, 2005 | 19.91 | 20.11 | 19.81 | 19.89 | 103,220 | -0.02(-0.12%) |
May 27, 2005 | 19.81 | 19.96 | 19.72 | 19.92 | 78,105 | +0.10(+0.52%) |
May 26, 2005 | 19.59 | 19.89 | 19.51 | 19.81 | 159,476 | +0.30(+1.55%) |
May 25, 2005 | 19.52 | 19.67 | 19.35 | 19.51 | 157,844 | -0.07(-0.37%) |
May 24, 2005 | 19.53 | 19.69 | 19.40 | 19.58 | 162,364 | -0.02(-0.08%) |
May 23, 2005 | 19.62 | 19.72 | 19.47 | 19.60 | 164,248 | +0.06(+0.33%) |
May 20, 2005 | 19.84 | 19.84 | 19.52 | 19.53 | 151,942 | -0.26(-1.33%) |
May 19, 2005 | 19.79 | 19.91 | 19.67 | 19.80 | 208,198 | -0.07(-0.36%) |
May 18, 2005 | 19.70 | 19.90 | 19.63 | 19.87 | 240,721 | +0.20(+1.01%) |
May 17, 2005 | 19.66 | 19.71 | 19.44 | 19.67 | 236,075 | -0.06(-0.28%) |
May 16, 2005 | 19.52 | 19.91 | 19.52 | 19.73 | 107,866 | +0.21(+1.10%) |
May 13, 2005 | 19.51 | 19.92 | 19.42 | 19.51 | 252,274 | +0.00(+0.00%) |
May 12, 2005 | 19.66 | 19.85 | 19.47 | 19.51 | 164,876 | -0.32(-1.61%) |
May 11, 2005 | 19.80 | 19.88 | 19.53 | 19.83 | 199,157 | +0.08(+0.40%) |
May 10, 2005 | 20.03 | 20.03 | 19.73 | 19.75 | 181,074 | -0.36(-1.78%) |
May 09, 2005 | 19.89 | 20.11 | 19.83 | 20.11 | 84,761 | +0.22(+1.12%) |
May 06, 2005 | 19.99 | 20.07 | 19.81 | 19.89 | 96,188 | -0.02(-0.12%) |
May 05, 2005 | 20.00 | 20.21 | 19.89 | 19.91 | 225,904 | -0.13(-0.64%) |
May 04, 2005 | 19.43 | 20.04 | 19.35 | 20.04 | 249,009 | +0.50(+2.57%) |
May 03, 2005 | 19.77 | 19.80 | 19.49 | 19.53 | 230,927 | -0.37(-1.88%) |
May 02, 2005 | 19.51 | 19.94 | 19.51 | 19.91 | 167,513 | +0.42(+2.17%) |
Apr 29, 2005 | 19.70 | 19.71 | 18.74 | 19.49 | 357,001 | -0.17(-0.85%) |
Apr 28, 2005 | 19.82 | 19.99 | 19.59 | 19.65 | 222,513 | -0.37(-1.83%) |
Apr 27, 2005 | 19.96 | 20.39 | 19.64 | 20.02 | 198,529 | +0.07(+0.36%) |
Apr 26, 2005 | 19.99 | 20.20 | 19.77 | 19.95 | 186,348 | -0.04(-0.20%) |
Apr 25, 2005 | 20.17 | 20.23 | 19.83 | 19.99 | 131,725 | -0.19(-0.95%) |
Apr 22, 2005 | 20.11 | 20.18 | 19.80 | 20.18 | 276,384 | -0.01(-0.04%) |
Apr 21, 2005 | 19.87 | 20.35 | 19.71 | 20.19 | 266,966 | +0.52(+2.63%) |
Apr 20, 2005 | 20.12 | 20.12 | 19.63 | 19.67 | 231,554 | -0.48(-2.37%) |
Apr 19, 2005 | 19.72 | 20.15 | 19.71 | 20.15 | 199,910 | +0.56(+2.85%) |
Apr 18, 2005 | 19.67 | 19.83 | 19.50 | 19.59 | 358,885 | +0.04(+0.20%) |
Apr 15, 2005 | 19.39 | 19.81 | 19.39 | 19.55 | 244,488 | +0.18(+0.90%) |
Apr 14, 2005 | 19.96 | 20.00 | 19.36 | 19.38 | 233,564 | -0.57(-2.84%) |
Apr 13, 2005 | 19.88 | 19.99 | 19.65 | 19.94 | 222,262 | +0.00(+0.00%) |
Apr 12, 2005 | 19.51 | 19.98 | 19.40 | 19.94 | 164,122 | +0.35(+1.79%) |
Apr 11, 2005 | 19.59 | 19.70 | 19.45 | 19.59 | 147,547 | +0.00(+0.00%) |
Apr 08, 2005 | 19.81 | 19.91 | 19.53 | 19.59 | 212,342 | -0.22(-1.13%) |
Apr 07, 2005 | 19.75 | 19.93 | 19.66 | 19.81 | 280,276 | +0.06(+0.32%) |
Apr 06, 2005 | 19.70 | 19.95 | 19.67 | 19.75 | 176,931 | +0.01(+0.04%) |
Apr 05, 2005 | 19.69 | 19.85 | 19.65 | 19.74 | 230,927 | -0.05(-0.24%) |
Apr 04, 2005 | 19.62 | 19.90 | 19.27 | 19.79 | 214,225 | +0.25(+1.26%) |
Apr 01, 2005 | 19.33 | 19.61 | 19.30 | 19.54 | 195,515 | +0.30(+1.57%) |
Mar 31, 2005 | 19.42 | 19.57 | 19.20 | 19.24 | 343,565 | -0.19(-0.98%) |
Mar 30, 2005 | 18.97 | 19.45 | 18.97 | 19.43 | 163,620 | +0.56(+2.95%) |
Mar 29, 2005 | 19.13 | 19.35 | 18.84 | 18.87 | 212,091 | -0.25(-1.33%) |
Mar 28, 2005 | 19.22 | 19.24 | 19.09 | 19.13 | 207,947 | +0.05(+0.25%) |
Mar 24, 2005 | 19.22 | 19.35 | 19.06 | 19.08 | 143,152 | -0.11(-0.58%) |
Mar 23, 2005 | 19.35 | 19.36 | 19.01 | 19.19 | 124,441 | -0.19(-0.99%) |
Mar 22, 2005 | 19.65 | 19.67 | 19.33 | 19.38 | 210,835 | -0.27(-1.38%) |
Mar 21, 2005 | 19.69 | 19.75 | 19.43 | 19.65 | 126,827 | -0.10(-0.52%) |
Mar 18, 2005 | 20.00 | 20.00 | 19.42 | 19.76 | 373,451 | -0.16(-0.80%) |
Mar 17, 2005 | 19.99 | 20.01 | 19.92 | 19.92 | 123,562 | -0.02(-0.08%) |
Mar 16, 2005 | 20.07 | 20.10 | 19.91 | 19.93 | 185,469 | -0.13(-0.64%) |
Mar 15, 2005 | 20.23 | 20.62 | 20.04 | 20.06 | 115,526 | +0.01(+0.04%) |
Mar 14, 2005 | 20.15 | 20.27 | 20.02 | 20.05 | 137,878 | +0.06(+0.32%) |
Mar 11, 2005 | 19.99 | 20.08 | 19.85 | 19.99 | 92,169 | +0.10(+0.48%) |
Mar 10, 2005 | 19.89 | 20.08 | 19.85 | 19.89 | 114,898 | -0.08(-0.40%) |
Mar 09, 2005 | 20.23 | 20.31 | 19.96 | 19.97 | 85,137 | -0.37(-1.84%) |
Mar 08, 2005 | 20.32 | 20.59 | 20.28 | 20.35 | 111,131 | -0.10(-0.47%) |
Mar 07, 2005 | 20.47 | 20.81 | 20.44 | 20.44 | 75,468 | +0.06(+0.27%) |
Mar 04, 2005 | 20.07 | 20.46 | 19.96 | 20.39 | 88,026 | +0.36(+1.79%) |
Mar 03, 2005 | 20.23 | 20.27 | 19.92 | 20.03 | 126,827 | -0.08(-0.40%) |
Mar 02, 2005 | 20.24 | 20.47 | 20.06 | 20.11 | 66,427 | -0.03(-0.16%) |
Mar 01, 2005 | 20.03 | 20.38 | 20.00 | 20.14 | 69,566 | +0.17(+0.84%) |
Feb 28, 2005 | 19.95 | 20.20 | 19.72 | 19.97 | 171,154 | -0.15(-0.75%) |
Feb 25, 2005 | 19.63 | 20.12 | 19.55 | 20.12 | 101,211 | +0.50(+2.56%) |
Feb 24, 2005 | 19.34 | 19.69 | 19.11 | 19.62 | 104,099 | +0.26(+1.36%) |
Feb 23, 2005 | 19.45 | 19.60 | 19.27 | 19.36 | 159,602 | -0.03(-0.16%) |
Feb 22, 2005 | 19.95 | 19.95 | 19.39 | 19.39 | 139,133 | -0.63(-3.14%) |
Feb 18, 2005 | 20.13 | 20.13 | 19.91 | 20.02 | 106,233 | -0.10(-0.47%) |
Feb 17, 2005 | 20.31 | 20.34 | 20.09 | 20.12 | 94,304 | -0.19(-0.94%) |
Feb 16, 2005 | 20.28 | 20.43 | 20.09 | 20.31 | 210,082 | -0.02(-0.12%) |
Feb 15, 2005 | 20.35 | 20.51 | 20.31 | 20.33 | 67,306 | -0.02(-0.08%) |
Feb 14, 2005 | 20.43 | 20.43 | 20.28 | 20.35 | 52,991 | -0.10(-0.47%) |
Feb 11, 2005 | 20.22 | 20.58 | 20.08 | 20.44 | 119,795 | +0.02(+0.08%) |
Feb 10, 2005 | 20.45 | 20.55 | 20.28 | 20.43 | 127,078 | -0.02(-0.08%) |
Feb 09, 2005 | 20.51 | 20.51 | 20.32 | 20.44 | 115,903 | -0.06(-0.31%) |
Feb 08, 2005 | 20.27 | 20.52 | 20.27 | 20.51 | 88,779 | +0.20(+0.98%) |
Feb 07, 2005 | 20.55 | 20.63 | 20.23 | 20.31 | 63,916 | -0.21(-1.05%) |
Feb 04, 2005 | 20.20 | 20.55 | 20.20 | 20.52 | 95,811 | +0.37(+1.86%) |
Feb 03, 2005 | 20.13 | 20.17 | 19.83 | 20.15 | 77,477 | +0.02(+0.08%) |
Feb 02, 2005 | 20.08 | 20.26 | 19.98 | 20.13 | 80,240 | -0.02(-0.12%) |