Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.93 | 23.03 | 22.76 | 23.03 | 4,707,170 | +0.09(+0.38%) |
Sep 29, 2005 | 23.16 | 23.20 | 22.57 | 22.94 | 7,700,345 | -0.19(-0.81%) |
Sep 28, 2005 | 22.79 | 23.55 | 22.79 | 23.13 | 16,242,295 | +1.96(+9.27%) |
Sep 27, 2005 | 21.29 | 21.49 | 21.11 | 21.16 | 5,639,601 | +0.00(+0.00%) |
Sep 26, 2005 | 21.08 | 21.62 | 20.97 | 21.16 | 6,098,629 | +0.69(+3.37%) |
Sep 23, 2005 | 20.48 | 20.58 | 20.20 | 20.48 | 2,267,755 | +0.11(+0.55%) |
Sep 22, 2005 | 20.36 | 20.49 | 20.15 | 20.36 | 1,881,276 | -0.02(-0.12%) |
Sep 21, 2005 | 20.44 | 20.54 | 20.10 | 20.39 | 4,136,970 | -0.13(-0.64%) |
Sep 20, 2005 | 20.66 | 20.91 | 20.43 | 20.52 | 3,003,739 | -0.14(-0.66%) |
Sep 19, 2005 | 20.75 | 20.97 | 20.36 | 20.66 | 2,786,769 | -0.20(-0.98%) |
Sep 16, 2005 | 20.78 | 20.98 | 20.64 | 20.86 | 5,916,523 | -0.01(-0.06%) |
Sep 15, 2005 | 20.92 | 20.97 | 20.72 | 20.87 | 1,813,632 | -0.01(-0.06%) |
Sep 14, 2005 | 21.02 | 21.10 | 20.77 | 20.89 | 2,170,610 | -0.20(-0.94%) |
Sep 13, 2005 | 21.15 | 21.21 | 20.97 | 21.08 | 2,109,844 | -0.17(-0.79%) |
Sep 12, 2005 | 21.21 | 21.36 | 21.11 | 21.25 | 1,282,256 | +0.01(+0.06%) |
Sep 09, 2005 | 21.15 | 21.29 | 20.97 | 21.24 | 2,199,054 | +0.20(+0.94%) |
Sep 08, 2005 | 20.89 | 21.11 | 20.86 | 21.04 | 2,011,431 | +0.03(+0.15%) |
Sep 07, 2005 | 21.15 | 21.17 | 20.91 | 21.01 | 1,816,689 | -0.17(-0.79%) |
Sep 06, 2005 | 20.80 | 21.24 | 20.80 | 21.18 | 2,469,474 | +0.36(+1.73%) |
Sep 02, 2005 | 21.02 | 21.05 | 20.79 | 20.82 | 2,460,940 | -0.11(-0.53%) |
Sep 01, 2005 | 21.10 | 21.24 | 20.89 | 20.93 | 3,322,777 | -0.26(-1.23%) |
Aug 31, 2005 | 21.16 | 21.22 | 20.89 | 21.19 | 2,663,972 | +0.02(+0.09%) |
Aug 30, 2005 | 21.03 | 21.17 | 20.79 | 21.17 | 3,066,909 | +0.07(+0.35%) |
Aug 29, 2005 | 20.82 | 21.18 | 20.77 | 21.10 | 2,773,994 | +0.27(+1.31%) |
Aug 26, 2005 | 21.10 | 21.11 | 20.79 | 20.82 | 2,871,813 | -0.32(-1.50%) |
Aug 25, 2005 | 21.15 | 21.22 | 20.93 | 21.14 | 2,790,315 | -0.01(-0.03%) |
Aug 24, 2005 | 21.20 | 21.54 | 21.10 | 21.15 | 2,717,116 | -0.03(-0.15%) |
Aug 23, 2005 | 21.20 | 21.32 | 21.10 | 21.18 | 1,965,005 | -0.06(-0.26%) |
Aug 22, 2005 | 21.36 | 21.51 | 21.10 | 21.23 | 2,307,609 | -0.13(-0.61%) |
Aug 19, 2005 | 21.23 | 21.44 | 21.13 | 21.36 | 2,323,102 | +0.01(+0.03%) |
Aug 18, 2005 | 21.36 | 21.49 | 21.20 | 21.36 | 1,436,303 | -0.11(-0.52%) |
Aug 17, 2005 | 21.47 | 21.61 | 21.28 | 21.47 | 1,807,850 | -0.03(-0.14%) |
Aug 16, 2005 | 21.62 | 21.67 | 21.46 | 21.50 | 2,216,938 | -0.14(-0.66%) |
Aug 15, 2005 | 21.48 | 21.70 | 21.42 | 21.64 | 1,456,867 | +0.06(+0.26%) |
Aug 12, 2005 | 21.46 | 21.64 | 21.44 | 21.59 | 2,380,464 | +0.11(+0.52%) |
Aug 11, 2005 | 21.37 | 21.54 | 21.33 | 21.47 | 2,253,503 | +0.17(+0.82%) |
Aug 10, 2005 | 21.56 | 21.80 | 21.20 | 21.30 | 3,481,008 | -0.18(-0.84%) |
Aug 09, 2005 | 21.61 | 21.62 | 21.38 | 21.48 | 1,765,881 | -0.02(-0.12%) |
Aug 08, 2005 | 21.56 | 21.64 | 21.40 | 21.51 | 2,066,171 | -0.01(-0.03%) |
Aug 05, 2005 | 21.60 | 21.69 | 21.43 | 21.51 | 1,715,061 | -0.10(-0.46%) |
Aug 04, 2005 | 21.74 | 21.87 | 21.51 | 21.61 | 2,699,965 | -0.27(-1.25%) |
Aug 03, 2005 | 21.61 | 21.90 | 21.36 | 21.88 | 5,201,243 | +0.13(+0.60%) |
Aug 02, 2005 | 21.59 | 21.80 | 21.51 | 21.75 | 2,075,537 | +0.11(+0.52%) |
Aug 01, 2005 | 21.59 | 21.79 | 21.57 | 21.64 | 2,505,085 | -0.03(-0.14%) |
Jul 29, 2005 | 21.83 | 21.96 | 21.62 | 21.67 | 3,287,151 | -0.11(-0.48%) |
Jul 28, 2005 | 21.67 | 21.85 | 21.49 | 21.78 | 2,553,566 | +0.14(+0.66%) |
Jul 27, 2005 | 21.59 | 21.66 | 21.43 | 21.64 | 2,253,081 | +0.01(+0.03%) |
Jul 26, 2005 | 21.49 | 21.68 | 21.32 | 21.63 | 2,593,335 | +0.11(+0.52%) |
Jul 25, 2005 | 21.64 | 21.74 | 21.32 | 21.52 | 2,983,737 | -0.14(-0.66%) |
Jul 22, 2005 | 21.73 | 21.80 | 21.46 | 21.66 | 3,309,406 | -0.07(-0.31%) |
Jul 21, 2005 | 21.83 | 21.87 | 21.63 | 21.73 | 3,009,962 | -0.07(-0.34%) |
Jul 20, 2005 | 21.59 | 21.87 | 21.59 | 21.80 | 2,901,462 | +0.16(+0.72%) |
Jul 19, 2005 | 21.48 | 21.70 | 21.46 | 21.65 | 1,994,905 | +0.13(+0.61%) |
Jul 18, 2005 | 21.58 | 21.66 | 21.46 | 21.52 | 2,790,786 | -0.06(-0.29%) |
Jul 15, 2005 | 21.64 | 21.74 | 21.56 | 21.58 | 3,186,110 | +0.01(+0.03%) |
Jul 14, 2005 | 21.24 | 21.73 | 21.23 | 21.57 | 4,872,891 | +0.07(+0.35%) |
Jul 13, 2005 | 21.47 | 21.54 | 21.39 | 21.50 | 2,494,601 | +0.02(+0.09%) |
Jul 12, 2005 | 21.36 | 21.59 | 21.34 | 21.48 | 4,147,118 | +0.09(+0.41%) |
Jul 11, 2005 | 21.29 | 21.42 | 20.99 | 21.39 | 4,954,198 | +0.23(+1.09%) |
Jul 08, 2005 | 20.80 | 21.26 | 20.73 | 21.16 | 5,893,086 | +0.25(+1.22%) |
Jul 07, 2005 | 20.48 | 21.00 | 20.43 | 20.91 | 4,563,529 | +0.26(+1.26%) |
Jul 06, 2005 | 20.46 | 20.86 | 20.43 | 20.65 | 5,413,168 | +0.14(+0.70%) |
Jul 05, 2005 | 20.67 | 20.68 | 20.23 | 20.51 | 3,214,359 | +0.19(+0.92%) |
Jul 01, 2005 | 20.31 | 20.46 | 20.18 | 20.32 | 3,565,014 | +0.13(+0.65%) |
Jun 30, 2005 | 20.34 | 20.46 | 20.17 | 20.19 | 4,442,602 | -0.20(-1.00%) |
Jun 29, 2005 | 20.34 | 20.54 | 20.19 | 20.39 | 6,580,845 | -0.10(-0.48%) |
Jun 28, 2005 | 19.53 | 20.93 | 19.50 | 20.49 | 21,411,260 | +1.86(+9.96%) |
Jun 27, 2005 | 18.42 | 18.66 | 18.41 | 18.64 | 4,813,534 | +0.16(+0.84%) |
Jun 24, 2005 | 18.50 | 18.58 | 18.38 | 18.48 | 4,419,437 | -0.01(-0.07%) |
Jun 23, 2005 | 18.78 | 18.84 | 18.38 | 18.49 | 3,615,135 | -0.24(-1.26%) |
Jun 22, 2005 | 18.95 | 19.00 | 18.67 | 18.73 | 3,066,134 | -0.02(-0.10%) |
Jun 21, 2005 | 19.06 | 19.12 | 18.69 | 18.75 | 3,768,753 | -0.35(-1.82%) |
Jun 20, 2005 | 18.85 | 19.16 | 18.84 | 19.10 | 2,139,623 | +0.08(+0.42%) |
Jun 17, 2005 | 18.95 | 19.17 | 18.69 | 19.02 | 5,895,457 | +0.19(+1.02%) |
Jun 16, 2005 | 18.89 | 18.98 | 18.75 | 18.82 | 2,355,505 | -0.07(-0.36%) |
Jun 15, 2005 | 19.00 | 19.18 | 18.77 | 18.89 | 3,317,305 | +0.04(+0.20%) |
Jun 14, 2005 | 18.77 | 18.85 | 18.70 | 18.85 | 2,408,458 | +0.04(+0.20%) |
Jun 13, 2005 | 18.74 | 18.94 | 18.69 | 18.82 | 3,174,338 | +0.12(+0.63%) |
Jun 10, 2005 | 18.85 | 18.94 | 18.63 | 18.70 | 1,813,779 | -0.22(-1.18%) |
Jun 09, 2005 | 18.59 | 18.97 | 18.53 | 18.92 | 3,072,240 | +0.27(+1.43%) |
Jun 08, 2005 | 18.76 | 18.90 | 18.50 | 18.66 | 3,945,412 | -0.09(-0.50%) |
Jun 07, 2005 | 18.71 | 18.88 | 18.64 | 18.75 | 4,634,972 | +0.09(+0.50%) |
Jun 06, 2005 | 18.50 | 18.77 | 18.47 | 18.66 | 3,374,446 | +0.16(+0.84%) |
Jun 03, 2005 | 18.46 | 18.54 | 18.27 | 18.50 | 3,964,995 | +0.12(+0.64%) |
Jun 02, 2005 | 18.00 | 18.43 | 17.91 | 18.38 | 4,644,469 | +0.63(+3.53%) |
Jun 01, 2005 | 17.92 | 18.19 | 17.76 | 17.76 | 4,124,176 | -0.17(-0.97%) |
May 31, 2005 | 18.31 | 18.35 | 17.88 | 17.93 | 5,829,258 | -0.43(-2.37%) |
May 27, 2005 | 18.19 | 18.46 | 18.14 | 18.36 | 2,798,398 | +0.18(+0.99%) |
May 26, 2005 | 18.20 | 18.33 | 18.13 | 18.18 | 4,094,423 | +0.03(+0.17%) |
May 25, 2005 | 18.35 | 18.36 | 18.07 | 18.15 | 2,597,956 | -0.19(-1.05%) |
May 24, 2005 | 18.40 | 18.45 | 18.22 | 18.35 | 3,844,957 | +0.00(+0.00%) |
May 23, 2005 | 18.31 | 18.46 | 18.10 | 18.35 | 5,095,233 | +0.01(+0.07%) |
May 20, 2005 | 18.58 | 18.58 | 18.09 | 18.33 | 4,872,127 | -0.11(-0.57%) |
May 19, 2005 | 18.58 | 18.66 | 18.43 | 18.44 | 3,503,159 | -0.01(-0.03%) |
May 18, 2005 | 18.69 | 18.69 | 18.39 | 18.45 | 5,905,878 | -0.20(-1.07%) |
May 17, 2005 | 18.64 | 18.69 | 18.46 | 18.64 | 3,137,831 | +0.00(+0.00%) |
May 16, 2005 | 18.67 | 18.70 | 18.53 | 18.64 | 1,878,121 | +0.01(+0.07%) |
May 13, 2005 | 18.78 | 18.82 | 18.54 | 18.63 | 3,033,800 | -0.10(-0.53%) |
May 12, 2005 | 18.99 | 19.06 | 18.61 | 18.73 | 1,710,504 | -0.20(-1.08%) |
May 11, 2005 | 18.89 | 18.97 | 18.56 | 18.94 | 2,546,408 | +0.14(+0.73%) |
May 10, 2005 | 19.00 | 19.00 | 18.75 | 18.80 | 2,312,544 | -0.37(-1.94%) |
May 09, 2005 | 19.21 | 19.31 | 18.97 | 19.17 | 2,439,624 | +0.02(+0.10%) |
May 06, 2005 | 19.00 | 19.58 | 18.97 | 19.15 | 3,832,767 | +0.34(+1.82%) |
May 05, 2005 | 18.93 | 19.06 | 18.73 | 18.81 | 2,334,859 | -0.23(-1.21%) |
May 04, 2005 | 18.90 | 19.07 | 18.71 | 19.04 | 2,437,702 | +0.34(+1.83%) |
May 03, 2005 | 18.92 | 19.00 | 18.65 | 18.70 | 3,626,556 | -0.22(-1.18%) |
May 02, 2005 | 18.94 | 19.15 | 18.88 | 18.92 | 1,890,243 | -0.07(-0.39%) |
Apr 29, 2005 | 18.88 | 19.08 | 18.84 | 19.00 | 2,853,939 | +0.11(+0.59%) |
Apr 28, 2005 | 19.05 | 19.25 | 18.81 | 18.89 | 2,642,950 | -0.34(-1.78%) |
Apr 27, 2005 | 18.94 | 19.23 | 18.78 | 19.23 | 2,883,662 | +0.30(+1.61%) |
Apr 26, 2005 | 19.06 | 19.23 | 18.89 | 18.92 | 2,347,039 | -0.29(-1.49%) |
Apr 25, 2005 | 19.24 | 19.34 | 18.99 | 19.21 | 2,680,131 | +0.12(+0.62%) |
Apr 22, 2005 | 19.59 | 19.61 | 19.00 | 19.09 | 2,334,279 | -0.41(-2.10%) |
Apr 21, 2005 | 19.23 | 19.58 | 19.20 | 19.50 | 2,721,106 | +0.50(+2.65%) |
Apr 20, 2005 | 19.39 | 19.52 | 18.95 | 19.00 | 4,120,169 | -0.42(-2.14%) |
Apr 19, 2005 | 19.49 | 19.56 | 18.92 | 19.41 | 4,477,236 | -0.11(-0.54%) |
Apr 18, 2005 | 19.79 | 19.97 | 19.36 | 19.52 | 3,348,151 | -0.29(-1.47%) |
Apr 15, 2005 | 19.80 | 20.32 | 19.74 | 19.81 | 4,646,847 | -0.09(-0.47%) |
Apr 14, 2005 | 19.95 | 20.47 | 19.85 | 19.90 | 3,282,245 | -0.06(-0.31%) |
Apr 13, 2005 | 20.18 | 20.41 | 19.87 | 19.97 | 2,380,307 | -0.13(-0.65%) |
Apr 12, 2005 | 20.01 | 20.14 | 19.74 | 20.10 | 2,453,241 | +0.16(+0.78%) |
Apr 11, 2005 | 19.90 | 20.05 | 19.87 | 19.94 | 1,350,279 | +0.07(+0.34%) |
Apr 08, 2005 | 20.21 | 20.23 | 19.87 | 19.87 | 1,460,736 | -0.30(-1.51%) |
Apr 07, 2005 | 20.04 | 20.18 | 19.94 | 20.18 | 1,614,420 | +0.27(+1.37%) |
Apr 06, 2005 | 20.14 | 20.26 | 19.84 | 19.90 | 1,981,510 | -0.14(-0.68%) |
Apr 05, 2005 | 20.16 | 20.16 | 19.94 | 20.04 | 1,909,767 | -0.01(-0.06%) |
Apr 04, 2005 | 20.02 | 20.23 | 19.98 | 20.05 | 2,430,216 | +0.04(+0.22%) |
Apr 01, 2005 | 20.49 | 20.53 | 20.00 | 20.01 | 2,777,850 | -0.37(-1.80%) |
Mar 31, 2005 | 20.57 | 20.58 | 20.25 | 20.38 | 2,591,858 | -0.11(-0.55%) |
Mar 30, 2005 | 20.39 | 20.59 | 20.28 | 20.49 | 3,512,321 | +0.22(+1.10%) |
Mar 29, 2005 | 20.37 | 20.53 | 20.15 | 20.26 | 3,764,824 | -0.09(-0.46%) |
Mar 28, 2005 | 20.58 | 20.66 | 20.28 | 20.36 | 5,083,852 | -0.29(-1.38%) |
Mar 24, 2005 | 21.09 | 21.15 | 20.61 | 20.64 | 5,616,470 | -0.50(-2.35%) |
Mar 23, 2005 | 20.49 | 21.54 | 20.49 | 21.14 | 8,608,597 | +0.65(+3.15%) |
Mar 22, 2005 | 19.79 | 20.64 | 19.62 | 20.49 | 10,556,241 | +1.19(+6.14%) |
Mar 21, 2005 | 19.36 | 19.56 | 19.30 | 19.31 | 3,240,746 | -0.04(-0.19%) |
Mar 18, 2005 | 19.59 | 19.64 | 19.28 | 19.35 | 6,307,940 | -0.24(-1.21%) |
Mar 17, 2005 | 19.56 | 19.76 | 19.49 | 19.58 | 2,469,841 | -0.03(-0.16%) |
Mar 16, 2005 | 19.75 | 19.81 | 19.50 | 19.61 | 3,216,290 | -0.17(-0.88%) |
Mar 15, 2005 | 20.26 | 20.29 | 19.76 | 19.79 | 2,420,406 | -0.40(-1.97%) |
Mar 14, 2005 | 19.90 | 20.20 | 19.79 | 20.18 | 2,813,001 | +0.34(+1.72%) |
Mar 11, 2005 | 20.08 | 20.19 | 19.78 | 19.84 | 1,751,069 | -0.25(-1.27%) |
Mar 10, 2005 | 20.00 | 20.10 | 19.77 | 20.10 | 1,897,736 | +0.10(+0.50%) |
Mar 09, 2005 | 20.12 | 20.28 | 19.97 | 20.00 | 1,965,153 | -0.18(-0.89%) |
Mar 08, 2005 | 20.29 | 20.39 | 20.16 | 20.18 | 1,894,855 | -0.17(-0.82%) |
Mar 07, 2005 | 20.16 | 20.57 | 20.12 | 20.34 | 3,602,363 | +0.25(+1.27%) |
Mar 04, 2005 | 20.23 | 20.36 | 20.05 | 20.09 | 3,362,707 | +0.14(+0.72%) |
Mar 03, 2005 | 20.02 | 20.12 | 19.85 | 19.95 | 3,090,746 | +0.01(+0.03%) |
Mar 02, 2005 | 19.87 | 20.12 | 19.71 | 19.94 | 2,220,844 | +0.08(+0.41%) |
Mar 01, 2005 | 19.81 | 19.92 | 19.74 | 19.86 | 3,241,178 | +0.04(+0.19%) |
Feb 28, 2005 | 19.67 | 19.85 | 19.53 | 19.82 | 3,466,758 | +0.25(+1.27%) |
Feb 25, 2005 | 19.41 | 19.64 | 19.28 | 19.58 | 2,124,774 | +0.18(+0.93%) |
Feb 24, 2005 | 19.09 | 19.51 | 19.03 | 19.39 | 2,377,571 | +0.35(+1.86%) |
Feb 23, 2005 | 19.17 | 19.25 | 18.98 | 19.04 | 2,501,973 | -0.06(-0.29%) |
Feb 22, 2005 | 19.15 | 19.38 | 19.10 | 19.10 | 2,832,425 | -0.12(-0.65%) |
Feb 18, 2005 | 19.26 | 19.37 | 19.12 | 19.22 | 1,822,520 | +0.00(+0.00%) |
Feb 17, 2005 | 19.42 | 19.49 | 19.18 | 19.22 | 2,826,729 | -0.20(-1.02%) |
Feb 16, 2005 | 19.52 | 19.58 | 19.31 | 19.42 | 2,835,499 | -0.02(-0.10%) |
Feb 15, 2005 | 19.40 | 19.72 | 19.26 | 19.44 | 4,011,215 | +0.11(+0.55%) |
Feb 14, 2005 | 19.59 | 19.59 | 19.25 | 19.33 | 1,487,528 | -0.12(-0.64%) |
Feb 11, 2005 | 19.27 | 19.60 | 19.11 | 19.46 | 2,374,995 | +0.24(+1.26%) |
Feb 10, 2005 | 19.29 | 19.31 | 19.06 | 19.21 | 2,141,234 | +0.12(+0.62%) |
Feb 09, 2005 | 19.48 | 19.49 | 19.04 | 19.10 | 2,633,560 | -0.33(-1.69%) |
Feb 08, 2005 | 19.27 | 19.44 | 19.15 | 19.43 | 3,733,049 | +0.30(+1.56%) |
Feb 07, 2005 | 18.95 | 19.30 | 18.86 | 19.13 | 5,816,776 | +0.54(+2.91%) |
Feb 04, 2005 | 18.81 | 18.88 | 18.56 | 18.59 | 3,762,886 | -0.20(-1.06%) |
Feb 03, 2005 | 18.67 | 18.94 | 18.46 | 18.79 | 4,774,414 | +0.14(+0.77%) |
Feb 02, 2005 | 18.74 | 18.80 | 18.54 | 18.64 | 2,643,818 | -0.12(-0.63%) |
Feb 01, 2005 | 19.00 | 19.00 | 18.72 | 18.76 | 3,458,518 | -0.17(-0.89%) |
Jan 31, 2005 | 18.88 | 19.00 | 18.77 | 18.93 | 2,864,774 | +0.22(+1.19%) |
Jan 28, 2005 | 18.90 | 18.94 | 18.43 | 18.71 | 3,004,906 | -0.22(-1.18%) |
Jan 27, 2005 | 18.94 | 18.98 | 18.67 | 18.93 | 2,814,964 | +0.02(+0.13%) |
Jan 26, 2005 | 19.11 | 19.23 | 18.84 | 18.90 | 3,514,038 | -0.20(-1.07%) |
Jan 25, 2005 | 19.18 | 19.30 | 19.06 | 19.11 | 2,641,665 | +0.02(+0.10%) |
Jan 24, 2005 | 19.12 | 19.28 | 18.97 | 19.09 | 4,367,399 | +0.15(+0.79%) |
Jan 21, 2005 | 19.30 | 19.49 | 18.85 | 18.94 | 4,627,766 | -0.30(-1.55%) |
Jan 20, 2005 | 19.59 | 19.67 | 19.18 | 19.24 | 3,405,117 | -0.19(-0.99%) |
Jan 19, 2005 | 19.61 | 19.70 | 19.36 | 19.43 | 3,561,312 | -0.11(-0.54%) |
Jan 18, 2005 | 19.23 | 19.61 | 19.15 | 19.54 | 4,316,482 | +0.20(+1.06%) |
Jan 14, 2005 | 19.21 | 19.36 | 19.15 | 19.33 | 3,147,047 | +0.16(+0.81%) |
Jan 13, 2005 | 19.50 | 19.52 | 19.11 | 19.18 | 2,978,554 | -0.43(-2.19%) |
Jan 12, 2005 | 19.87 | 19.89 | 19.38 | 19.61 | 2,881,260 | -0.19(-0.94%) |
Jan 11, 2005 | 19.77 | 19.84 | 19.55 | 19.79 | 2,686,110 | +0.01(+0.06%) |
Jan 10, 2005 | 19.92 | 20.01 | 19.72 | 19.78 | 3,133,391 | -0.16(-0.78%) |
Jan 07, 2005 | 20.17 | 20.21 | 19.84 | 19.94 | 2,796,436 | -0.07(-0.34%) |
Jan 06, 2005 | 20.30 | 20.30 | 19.98 | 20.00 | 2,908,307 | -0.17(-0.86%) |
Jan 05, 2005 | 20.44 | 20.49 | 20.18 | 20.18 | 1,985,313 | -0.14(-0.70%) |
Jan 04, 2005 | 20.92 | 20.97 | 20.30 | 20.32 | 2,644,012 | -0.42(-2.01%) |
Jan 03, 2005 | 21.16 | 21.21 | 20.58 | 20.74 | 3,878,905 | -0.42(-2.00%) |
Dec 31, 2004 | 20.90 | 21.31 | 20.85 | 21.16 | 2,356,488 | +0.22(+1.07%) |
Dec 30, 2004 | 21.10 | 21.14 | 20.86 | 20.93 | 1,650,508 | -0.16(-0.77%) |
Dec 29, 2004 | 21.18 | 21.24 | 20.98 | 21.10 | 1,528,415 | -0.11(-0.50%) |
Dec 28, 2004 | 21.07 | 21.32 | 20.97 | 21.20 | 2,478,903 | +0.19(+0.92%) |
Dec 27, 2004 | 21.27 | 21.34 | 20.81 | 21.01 | 2,713,907 | -0.27(-1.25%) |
Dec 23, 2004 | 21.40 | 21.46 | 21.25 | 21.28 | 1,898,881 | -0.08(-0.38%) |
Dec 22, 2004 | 21.27 | 21.43 | 21.00 | 21.36 | 4,281,625 | +0.37(+1.78%) |
Dec 21, 2004 | 20.78 | 21.00 | 20.66 | 20.98 | 2,407,226 | +0.25(+1.23%) |
Dec 20, 2004 | 20.58 | 20.79 | 20.41 | 20.73 | 2,532,701 | +0.17(+0.82%) |
Dec 17, 2004 | 20.64 | 21.09 | 20.50 | 20.56 | 3,379,136 | +0.00(+0.00%) |
Dec 16, 2004 | 20.61 | 20.63 | 20.43 | 20.56 | 1,800,305 | -0.06(-0.30%) |
Dec 15, 2004 | 20.69 | 20.78 | 20.49 | 20.62 | 2,350,528 | -0.03(-0.15%) |
Dec 14, 2004 | 20.18 | 20.79 | 20.18 | 20.66 | 3,547,779 | +0.42(+2.09%) |
Dec 13, 2004 | 20.43 | 20.47 | 20.00 | 20.23 | 2,896,886 | -0.17(-0.85%) |
Dec 10, 2004 | 20.54 | 20.60 | 20.33 | 20.41 | 2,149,349 | -0.31(-1.50%) |
Dec 09, 2004 | 20.46 | 20.75 | 20.21 | 20.72 | 2,375,172 | +0.22(+1.09%) |
Dec 08, 2004 | 20.44 | 20.60 | 20.35 | 20.49 | 1,665,004 | +0.14(+0.67%) |
Dec 07, 2004 | 20.58 | 20.72 | 20.28 | 20.36 | 2,372,434 | -0.19(-0.91%) |
Dec 06, 2004 | 20.67 | 20.70 | 20.54 | 20.54 | 1,828,493 | -0.14(-0.66%) |
Dec 03, 2004 | 20.89 | 20.89 | 20.64 | 20.68 | 2,504,352 | -0.29(-1.39%) |
Dec 02, 2004 | 20.97 | 21.05 | 20.75 | 20.97 | 1,570,777 | -0.07(-0.35%) |
Dec 01, 2004 | 20.67 | 21.08 | 20.61 | 21.05 | 3,055,381 | +0.46(+2.23%) |
Nov 30, 2004 | 20.64 | 20.75 | 20.59 | 20.59 | 2,110,530 | -0.17(-0.84%) |
Nov 29, 2004 | 20.74 | 20.88 | 20.58 | 20.76 | 2,196,543 | -0.01(-0.06%) |
Nov 26, 2004 | 20.72 | 20.89 | 20.66 | 20.77 | 1,210,458 | +0.02(+0.09%) |
Nov 24, 2004 | 20.55 | 20.80 | 20.51 | 20.75 | 1,659,206 | +0.16(+0.75%) |
Nov 23, 2004 | 20.97 | 20.97 | 20.38 | 20.60 | 3,793,253 | -0.22(-1.04%) |
Nov 22, 2004 | 20.57 | 20.92 | 20.48 | 20.82 | 2,428,487 | +0.34(+1.67%) |
Nov 19, 2004 | 20.61 | 20.80 | 20.36 | 20.48 | 2,505,641 | -0.17(-0.84%) |
Nov 18, 2004 | 20.64 | 20.71 | 20.52 | 20.65 | 1,900,009 | -0.05(-0.24%) |
Nov 17, 2004 | 20.55 | 20.83 | 20.54 | 20.70 | 1,885,512 | +0.12(+0.60%) |
Nov 16, 2004 | 20.70 | 20.76 | 20.53 | 20.57 | 1,974,746 | -0.17(-0.84%) |
Nov 15, 2004 | 20.87 | 20.98 | 20.54 | 20.75 | 2,940,053 | -0.20(-0.98%) |
Nov 12, 2004 | 20.89 | 20.95 | 20.70 | 20.95 | 1,710,427 | +0.04(+0.21%) |
Nov 11, 2004 | 20.83 | 20.95 | 20.70 | 20.91 | 1,774,372 | +0.22(+1.05%) |
Nov 10, 2004 | 20.88 | 20.91 | 20.61 | 20.69 | 2,052,544 | -0.02(-0.09%) |
Nov 09, 2004 | 20.92 | 20.92 | 20.69 | 20.71 | 1,733,782 | -0.11(-0.51%) |
Nov 08, 2004 | 20.98 | 20.98 | 20.63 | 20.82 | 2,518,366 | -0.12(-0.56%) |
Nov 05, 2004 | 21.26 | 21.39 | 20.66 | 20.93 | 3,931,292 | +0.25(+1.23%) |
Nov 04, 2004 | 20.44 | 20.80 | 20.34 | 20.68 | 3,214,359 | +0.34(+1.65%) |
Nov 03, 2004 | 20.36 | 20.48 | 20.12 | 20.34 | 4,532,898 | -0.04(-0.18%) |
Nov 02, 2004 | 20.03 | 20.58 | 20.03 | 20.38 | 2,970,335 | +0.24(+1.17%) |
Nov 01, 2004 | 19.82 | 20.28 | 19.74 | 20.15 | 5,456,164 | -0.21(-1.05%) |
Oct 29, 2004 | 20.28 | 20.62 | 20.19 | 20.36 | 3,197,930 | -0.13(-0.62%) |
Oct 28, 2004 | 20.49 | 20.60 | 20.02 | 20.49 | 4,186,431 | +0.21(+1.03%) |
Oct 27, 2004 | 20.03 | 20.34 | 19.77 | 20.28 | 3,832,233 | +0.29(+1.44%) |
Oct 26, 2004 | 19.72 | 20.00 | 19.59 | 19.99 | 3,600,289 | +0.25(+1.29%) |
Oct 25, 2004 | 19.07 | 19.84 | 19.03 | 19.74 | 5,055,416 | +0.69(+3.62%) |
Oct 22, 2004 | 19.39 | 19.44 | 19.02 | 19.05 | 2,146,450 | -0.27(-1.38%) |
Oct 21, 2004 | 19.33 | 19.33 | 19.02 | 19.31 | 2,938,603 | +0.10(+0.52%) |
Oct 20, 2004 | 19.25 | 19.40 | 19.05 | 19.21 | 2,644,807 | -0.06(-0.29%) |
Oct 19, 2004 | 19.10 | 19.62 | 19.07 | 19.27 | 4,074,808 | +0.16(+0.84%) |
Oct 18, 2004 | 19.12 | 19.20 | 18.78 | 19.11 | 2,941,986 | +0.15(+0.79%) |
Oct 15, 2004 | 18.79 | 19.28 | 18.68 | 18.96 | 2,570,714 | +0.30(+1.63%) |
Oct 14, 2004 | 18.82 | 19.03 | 18.63 | 18.66 | 1,574,965 | -0.19(-1.02%) |
Oct 13, 2004 | 19.03 | 19.13 | 18.77 | 18.85 | 2,415,763 | -0.16(-0.82%) |
Oct 12, 2004 | 19.08 | 19.12 | 18.82 | 19.00 | 2,454,742 | +0.00(+0.00%) |
Oct 11, 2004 | 18.77 | 19.08 | 18.69 | 19.00 | 1,962,344 | +0.32(+1.69%) |
Oct 08, 2004 | 19.15 | 19.24 | 18.66 | 18.69 | 3,250,601 | -0.66(-3.40%) |
Oct 07, 2004 | 19.44 | 19.64 | 19.28 | 19.35 | 2,874,819 | -0.35(-1.77%) |
Oct 06, 2004 | 19.34 | 19.69 | 19.21 | 19.69 | 3,413,767 | +0.38(+1.99%) |
Oct 05, 2004 | 19.10 | 19.38 | 19.09 | 19.31 | 3,156,373 | +0.25(+1.30%) |
Oct 04, 2004 | 19.00 | 19.33 | 18.64 | 19.06 | 4,561,407 | +0.01(+0.07%) |