Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.85 | 14.17 | 13.84 | 14.15 | 5,332,535 | +0.32(+2.31%) |
Oct 28, 2005 | 13.09 | 13.83 | 13.08 | 13.83 | 7,897,395 | +0.69(+5.26%) |
Oct 27, 2005 | 13.07 | 13.14 | 12.92 | 13.14 | 9,540,321 | +0.04(+0.29%) |
Oct 26, 2005 | 13.33 | 13.44 | 12.79 | 13.10 | 15,599,242 | -1.09(-7.67%) |
Oct 25, 2005 | 14.36 | 14.45 | 14.00 | 14.19 | 4,257,024 | -0.27(-1.89%) |
Oct 24, 2005 | 14.44 | 14.58 | 14.39 | 14.46 | 2,904,371 | +0.06(+0.41%) |
Oct 21, 2005 | 14.49 | 14.62 | 14.39 | 14.40 | 2,604,250 | -0.08(-0.53%) |
Oct 20, 2005 | 14.84 | 14.84 | 14.46 | 14.48 | 3,447,636 | -0.35(-2.39%) |
Oct 19, 2005 | 14.91 | 15.00 | 14.73 | 14.83 | 2,213,624 | -0.20(-1.36%) |
Oct 18, 2005 | 15.06 | 15.21 | 15.01 | 15.03 | 2,758,062 | -0.05(-0.31%) |
Oct 17, 2005 | 14.97 | 15.16 | 14.93 | 15.08 | 1,351,012 | +0.06(+0.43%) |
Oct 14, 2005 | 14.85 | 15.05 | 14.77 | 15.02 | 1,670,828 | +0.17(+1.12%) |
Oct 13, 2005 | 14.74 | 14.91 | 14.68 | 14.85 | 1,709,281 | +0.13(+0.87%) |
Oct 12, 2005 | 14.88 | 14.88 | 14.63 | 14.72 | 2,987,607 | -0.20(-1.37%) |
Oct 11, 2005 | 14.97 | 14.98 | 14.86 | 14.93 | 2,438,480 | -0.00(-0.03%) |
Oct 10, 2005 | 14.97 | 15.07 | 14.91 | 14.93 | 1,730,383 | -0.05(-0.31%) |
Oct 07, 2005 | 14.99 | 15.11 | 14.94 | 14.98 | 3,227,469 | -0.00(-0.03%) |
Oct 06, 2005 | 14.93 | 15.05 | 14.87 | 14.98 | 4,268,513 | +0.14(+0.95%) |
Oct 05, 2005 | 15.03 | 15.14 | 14.84 | 14.84 | 2,823,010 | -0.16(-1.08%) |
Oct 04, 2005 | 14.92 | 15.17 | 14.90 | 15.00 | 3,040,597 | -0.05(-0.31%) |
Oct 03, 2005 | 14.89 | 15.12 | 14.86 | 15.05 | 3,926,422 | +0.20(+1.32%) |
Sep 30, 2005 | 14.48 | 14.90 | 14.48 | 14.85 | 3,287,728 | +0.39(+2.68%) |
Sep 29, 2005 | 14.39 | 14.52 | 14.35 | 14.47 | 8,543,827 | -0.34(-2.28%) |
Sep 28, 2005 | 14.98 | 15.01 | 14.80 | 14.80 | 5,584,121 | -0.17(-1.17%) |
Sep 27, 2005 | 15.03 | 15.06 | 14.91 | 14.98 | 6,300,424 | +0.05(+0.34%) |
Sep 26, 2005 | 15.20 | 15.20 | 14.89 | 14.93 | 8,878,649 | -0.17(-1.13%) |
Sep 23, 2005 | 15.14 | 15.23 | 15.10 | 15.10 | 4,585,985 | -0.12(-0.76%) |
Sep 22, 2005 | 15.31 | 15.33 | 15.10 | 15.21 | 4,308,373 | -0.13(-0.86%) |
Sep 21, 2005 | 15.44 | 15.46 | 15.25 | 15.35 | 9,776,197 | -0.21(-1.37%) |
Sep 20, 2005 | 15.56 | 15.67 | 14.61 | 15.56 | 25,898,540 | -1.71(-9.88%) |
Sep 19, 2005 | 17.28 | 17.38 | 17.23 | 17.26 | 1,825,578 | -0.04(-0.25%) |
Sep 16, 2005 | 17.16 | 17.35 | 17.12 | 17.31 | 1,668,952 | +0.17(+1.02%) |
Sep 15, 2005 | 16.96 | 17.16 | 16.90 | 17.13 | 1,221,116 | +0.24(+1.44%) |
Sep 14, 2005 | 17.04 | 17.10 | 16.86 | 16.89 | 2,197,211 | -0.17(-0.98%) |
Sep 13, 2005 | 17.12 | 17.23 | 17.03 | 17.06 | 1,808,696 | -0.16(-0.94%) |
Sep 12, 2005 | 17.12 | 17.35 | 17.02 | 17.22 | 911,851 | +0.02(+0.12%) |
Sep 09, 2005 | 17.13 | 17.26 | 17.06 | 17.20 | 1,782,904 | +0.07(+0.40%) |
Sep 08, 2005 | 17.52 | 17.52 | 17.08 | 17.13 | 2,706,010 | -0.38(-2.17%) |
Sep 07, 2005 | 17.46 | 17.55 | 17.36 | 17.51 | 2,841,767 | +0.12(+0.69%) |
Sep 06, 2005 | 17.28 | 17.40 | 17.16 | 17.39 | 1,323,579 | +0.10(+0.59%) |
Sep 02, 2005 | 17.30 | 17.38 | 17.18 | 17.29 | 1,280,905 | -0.03(-0.15%) |
Sep 01, 2005 | 17.18 | 17.37 | 17.12 | 17.31 | 2,369,546 | +0.09(+0.50%) |
Aug 31, 2005 | 17.16 | 17.28 | 17.10 | 17.23 | 2,450,438 | +0.02(+0.10%) |
Aug 30, 2005 | 17.29 | 17.44 | 17.03 | 17.21 | 2,529,689 | -0.10(-0.59%) |
Aug 29, 2005 | 17.02 | 17.32 | 17.01 | 17.31 | 1,412,912 | +0.29(+1.70%) |
Aug 26, 2005 | 17.26 | 17.26 | 17.00 | 17.02 | 1,755,706 | -0.23(-1.36%) |
Aug 25, 2005 | 17.10 | 17.27 | 17.08 | 17.26 | 1,950,081 | +0.12(+0.72%) |
Aug 24, 2005 | 17.32 | 17.32 | 17.07 | 17.13 | 4,409,429 | -0.24(-1.37%) |
Aug 23, 2005 | 17.49 | 17.55 | 17.36 | 17.37 | 2,918,439 | -0.15(-0.83%) |
Aug 22, 2005 | 17.67 | 17.76 | 17.44 | 17.52 | 4,430,297 | -0.17(-0.94%) |
Aug 19, 2005 | 17.81 | 17.81 | 17.63 | 17.68 | 4,840,618 | -0.16(-0.91%) |
Aug 18, 2005 | 17.51 | 17.92 | 17.46 | 17.84 | 7,087,538 | +0.37(+2.10%) |
Aug 17, 2005 | 17.53 | 17.65 | 17.28 | 17.48 | 5,036,400 | +0.08(+0.44%) |
Aug 16, 2005 | 16.72 | 17.52 | 16.70 | 17.40 | 15,390,330 | +1.45(+9.09%) |
Aug 15, 2005 | 15.96 | 16.12 | 15.92 | 15.95 | 3,667,099 | +0.03(+0.21%) |
Aug 12, 2005 | 15.98 | 16.06 | 15.91 | 15.92 | 2,510,462 | -0.13(-0.80%) |
Aug 11, 2005 | 15.95 | 16.12 | 15.90 | 16.04 | 2,332,969 | +0.10(+0.61%) |
Aug 10, 2005 | 16.08 | 16.08 | 15.91 | 15.95 | 3,670,148 | -0.09(-0.53%) |
Aug 09, 2005 | 16.14 | 16.17 | 15.96 | 16.03 | 3,916,106 | -0.13(-0.82%) |
Aug 08, 2005 | 16.33 | 16.39 | 16.08 | 16.16 | 2,580,569 | -0.17(-1.04%) |
Aug 05, 2005 | 16.62 | 16.70 | 16.23 | 16.33 | 2,453,017 | -0.27(-1.62%) |
Aug 04, 2005 | 16.76 | 16.80 | 16.51 | 16.60 | 1,689,116 | -0.17(-1.02%) |
Aug 03, 2005 | 16.66 | 16.85 | 16.59 | 16.77 | 3,550,568 | +0.15(+0.92%) |
Aug 02, 2005 | 16.51 | 16.64 | 16.46 | 16.62 | 2,110,692 | +0.09(+0.52%) |
Aug 01, 2005 | 16.68 | 16.76 | 16.41 | 16.54 | 2,641,062 | -0.16(-0.95%) |
Jul 29, 2005 | 16.83 | 16.83 | 16.65 | 16.69 | 2,299,674 | -0.09(-0.53%) |
Jul 28, 2005 | 16.38 | 16.85 | 16.33 | 16.78 | 3,149,626 | +0.45(+2.74%) |
Jul 27, 2005 | 16.36 | 16.54 | 16.26 | 16.33 | 2,053,013 | +0.02(+0.10%) |
Jul 26, 2005 | 16.33 | 16.36 | 16.24 | 16.32 | 1,097,785 | +0.00(+0.03%) |
Jul 25, 2005 | 16.32 | 16.36 | 16.19 | 16.31 | 1,851,135 | +0.00(+0.00%) |
Jul 22, 2005 | 16.10 | 16.35 | 16.07 | 16.31 | 2,336,955 | +0.25(+1.57%) |
Jul 21, 2005 | 16.07 | 16.25 | 15.96 | 16.06 | 2,716,092 | -0.12(-0.74%) |
Jul 20, 2005 | 16.10 | 16.20 | 15.85 | 16.18 | 3,642,246 | +0.04(+0.24%) |
Jul 19, 2005 | 16.14 | 16.17 | 15.97 | 16.14 | 3,995,591 | -0.12(-0.76%) |
Jul 18, 2005 | 16.31 | 16.32 | 16.15 | 16.27 | 2,143,283 | -0.06(-0.34%) |
Jul 15, 2005 | 16.16 | 16.42 | 16.12 | 16.32 | 2,533,675 | +0.17(+1.08%) |
Jul 14, 2005 | 16.27 | 16.38 | 16.13 | 16.15 | 1,771,181 | -0.13(-0.81%) |
Jul 13, 2005 | 16.40 | 16.47 | 16.26 | 16.28 | 1,731,086 | -0.17(-1.01%) |
Jul 12, 2005 | 16.29 | 16.60 | 16.29 | 16.45 | 1,880,912 | +0.17(+1.05%) |
Jul 11, 2005 | 16.15 | 16.32 | 16.15 | 16.28 | 1,263,320 | +0.10(+0.61%) |
Jul 08, 2005 | 16.14 | 16.21 | 16.04 | 16.18 | 4,111,653 | -0.00(-0.03%) |
Jul 07, 2005 | 16.42 | 16.44 | 16.15 | 16.18 | 3,298,983 | -0.32(-1.94%) |
Jul 06, 2005 | 16.53 | 16.68 | 16.45 | 16.50 | 1,869,423 | -0.06(-0.33%) |
Jul 05, 2005 | 16.48 | 16.56 | 16.36 | 16.56 | 2,462,631 | +0.14(+0.83%) |
Jul 01, 2005 | 16.68 | 16.72 | 16.31 | 16.42 | 3,226,766 | -0.27(-1.61%) |
Jun 30, 2005 | 16.57 | 16.74 | 16.47 | 16.69 | 3,307,189 | +0.12(+0.75%) |
Jun 29, 2005 | 16.63 | 16.64 | 16.45 | 16.57 | 1,874,347 | -0.07(-0.41%) |
Jun 28, 2005 | 16.49 | 16.67 | 16.41 | 16.63 | 3,819,504 | +0.06(+0.39%) |
Jun 27, 2005 | 16.53 | 16.62 | 16.42 | 16.57 | 2,278,807 | -0.04(-0.23%) |
Jun 24, 2005 | 16.51 | 16.65 | 16.38 | 16.61 | 3,942,366 | +0.18(+1.12%) |
Jun 23, 2005 | 16.50 | 16.50 | 16.29 | 16.42 | 2,864,277 | -0.11(-0.64%) |
Jun 22, 2005 | 16.68 | 16.70 | 16.48 | 16.53 | 2,580,803 | -0.17(-1.05%) |
Jun 21, 2005 | 16.76 | 16.80 | 16.61 | 16.71 | 1,462,150 | -0.03(-0.18%) |
Jun 20, 2005 | 16.83 | 16.95 | 16.72 | 16.74 | 1,241,046 | -0.11(-0.66%) |
Jun 17, 2005 | 16.93 | 16.96 | 16.74 | 16.85 | 1,610,804 | -0.06(-0.38%) |
Jun 16, 2005 | 16.84 | 16.96 | 16.76 | 16.91 | 1,571,178 | +0.03(+0.15%) |
Jun 15, 2005 | 16.93 | 16.94 | 16.76 | 16.88 | 1,149,603 | +0.06(+0.35%) |
Jun 14, 2005 | 16.73 | 16.91 | 16.71 | 16.83 | 1,838,004 | +0.09(+0.51%) |
Jun 13, 2005 | 16.76 | 16.84 | 16.65 | 16.74 | 1,343,274 | -0.06(-0.33%) |
Jun 10, 2005 | 16.71 | 16.95 | 16.61 | 16.80 | 1,056,987 | +0.12(+0.74%) |
Jun 09, 2005 | 16.97 | 16.97 | 16.65 | 16.67 | 1,437,765 | -0.37(-2.15%) |
Jun 08, 2005 | 16.95 | 17.16 | 16.85 | 17.04 | 1,942,812 | +0.25(+1.47%) |
Jun 07, 2005 | 17.00 | 17.06 | 16.74 | 16.79 | 1,505,058 | -0.07(-0.43%) |
Jun 06, 2005 | 16.83 | 16.86 | 16.64 | 16.86 | 1,178,911 | +0.07(+0.41%) |
Jun 03, 2005 | 16.87 | 16.99 | 16.80 | 16.80 | 1,515,140 | -0.10(-0.58%) |
Jun 02, 2005 | 16.93 | 16.95 | 16.82 | 16.89 | 1,993,692 | -0.09(-0.50%) |
Jun 01, 2005 | 16.65 | 17.01 | 16.65 | 16.98 | 1,321,703 | +0.31(+1.84%) |
May 31, 2005 | 16.81 | 16.85 | 16.60 | 16.67 | 1,892,870 | -0.14(-0.86%) |
May 27, 2005 | 16.86 | 16.88 | 16.66 | 16.82 | 886,059 | -0.07(-0.40%) |
May 26, 2005 | 16.70 | 16.95 | 16.70 | 16.88 | 1,392,982 | +0.18(+1.10%) |
May 25, 2005 | 16.80 | 16.87 | 16.60 | 16.70 | 1,181,256 | -0.04(-0.23%) |
May 24, 2005 | 16.83 | 16.83 | 16.58 | 16.74 | 1,910,221 | -0.11(-0.63%) |
May 23, 2005 | 16.68 | 16.97 | 16.68 | 16.85 | 2,564,859 | -0.23(-1.35%) |
May 20, 2005 | 16.78 | 17.08 | 16.74 | 17.08 | 2,879,283 | +0.32(+1.88%) |
May 19, 2005 | 16.82 | 16.88 | 16.65 | 16.76 | 2,972,601 | +0.00(+0.00%) |
May 18, 2005 | 16.12 | 16.88 | 16.10 | 16.76 | 5,030,304 | +0.73(+4.55%) |
May 17, 2005 | 15.78 | 16.03 | 15.75 | 16.03 | 3,260,061 | +0.18(+1.16%) |
May 16, 2005 | 15.72 | 15.93 | 15.72 | 15.85 | 3,170,728 | +0.07(+0.43%) |
May 13, 2005 | 15.89 | 15.96 | 15.71 | 15.78 | 3,470,849 | -0.12(-0.72%) |
May 12, 2005 | 15.95 | 15.99 | 15.85 | 15.90 | 3,911,182 | -0.04(-0.27%) |
May 11, 2005 | 15.89 | 16.05 | 15.73 | 15.94 | 3,828,883 | -0.10(-0.61%) |
May 10, 2005 | 16.15 | 16.19 | 15.99 | 16.04 | 3,812,470 | -0.11(-0.69%) |
May 09, 2005 | 16.04 | 16.21 | 15.86 | 16.15 | 3,888,438 | +0.10(+0.64%) |
May 06, 2005 | 16.07 | 16.22 | 15.94 | 16.04 | 3,326,884 | -0.13(-0.79%) |
May 05, 2005 | 16.14 | 16.29 | 16.07 | 16.17 | 4,369,335 | +0.05(+0.32%) |
May 04, 2005 | 16.25 | 16.30 | 16.07 | 16.12 | 4,467,343 | -0.13(-0.79%) |
May 03, 2005 | 16.36 | 16.36 | 16.10 | 16.25 | 5,312,605 | -0.11(-0.65%) |
May 02, 2005 | 16.49 | 16.51 | 16.24 | 16.36 | 8,838,789 | -0.03(-0.16%) |
Apr 29, 2005 | 16.16 | 16.40 | 15.93 | 16.38 | 7,539,360 | +0.28(+1.72%) |
Apr 28, 2005 | 16.74 | 16.88 | 15.98 | 16.10 | 14,792,668 | -1.55(-8.79%) |
Apr 27, 2005 | 17.65 | 17.72 | 17.06 | 17.66 | 3,398,632 | -0.10(-0.58%) |
Apr 26, 2005 | 18.04 | 18.04 | 17.75 | 17.76 | 2,089,824 | -0.28(-1.56%) |
Apr 25, 2005 | 17.99 | 18.23 | 17.91 | 18.04 | 2,983,856 | +0.19(+1.08%) |
Apr 22, 2005 | 18.01 | 18.16 | 17.79 | 17.85 | 2,636,607 | -0.14(-0.81%) |
Apr 21, 2005 | 18.02 | 18.12 | 17.85 | 17.99 | 2,597,216 | +0.01(+0.05%) |
Apr 20, 2005 | 18.35 | 18.35 | 17.87 | 17.99 | 2,238,947 | -0.36(-1.98%) |
Apr 19, 2005 | 18.64 | 18.65 | 18.31 | 18.35 | 2,723,360 | -0.31(-1.65%) |
Apr 18, 2005 | 18.68 | 18.74 | 18.41 | 18.65 | 1,298,725 | +0.02(+0.09%) |
Apr 15, 2005 | 19.00 | 19.08 | 18.64 | 18.64 | 1,329,675 | -0.30(-1.60%) |
Apr 14, 2005 | 19.12 | 19.22 | 18.92 | 18.94 | 1,232,136 | -0.05(-0.27%) |
Apr 13, 2005 | 19.45 | 19.55 | 18.89 | 18.99 | 2,385,725 | -0.49(-2.52%) |
Apr 12, 2005 | 19.34 | 19.55 | 19.11 | 19.48 | 1,834,487 | +0.17(+0.86%) |
Apr 11, 2005 | 19.38 | 19.45 | 19.15 | 19.32 | 1,320,531 | +0.04(+0.22%) |
Apr 08, 2005 | 19.16 | 19.27 | 19.15 | 19.27 | 1,977,514 | +0.05(+0.24%) |
Apr 07, 2005 | 19.18 | 19.30 | 19.06 | 19.23 | 1,463,791 | +0.04(+0.22%) |
Apr 06, 2005 | 19.23 | 19.25 | 19.04 | 19.18 | 1,527,333 | +0.03(+0.18%) |
Apr 05, 2005 | 19.23 | 19.26 | 19.00 | 19.15 | 1,118,653 | -0.05(-0.24%) |
Apr 04, 2005 | 19.10 | 19.26 | 19.07 | 19.20 | 1,349,605 | +0.04(+0.20%) |
Apr 01, 2005 | 19.41 | 19.41 | 19.07 | 19.16 | 1,867,313 | -0.03(-0.13%) |
Mar 31, 2005 | 19.22 | 19.29 | 19.14 | 19.18 | 1,269,885 | -0.03(-0.16%) |
Mar 30, 2005 | 18.96 | 19.26 | 18.96 | 19.21 | 1,169,767 | +0.32(+1.69%) |
Mar 29, 2005 | 19.16 | 19.24 | 18.84 | 18.89 | 1,630,265 | -0.26(-1.34%) |
Mar 28, 2005 | 18.97 | 19.28 | 18.87 | 19.15 | 1,891,463 | -0.04(-0.22%) |
Mar 24, 2005 | 19.83 | 19.83 | 19.15 | 19.19 | 3,744,005 | +0.26(+1.35%) |
Mar 23, 2005 | 18.31 | 19.00 | 18.30 | 18.94 | 3,005,427 | +0.49(+2.66%) |
Mar 22, 2005 | 18.71 | 18.77 | 18.40 | 18.45 | 1,741,872 | -0.21(-1.14%) |
Mar 21, 2005 | 18.51 | 18.71 | 18.51 | 18.66 | 1,754,533 | +0.15(+0.81%) |
Mar 18, 2005 | 18.72 | 18.76 | 18.47 | 18.51 | 1,868,485 | -0.25(-1.34%) |
Mar 17, 2005 | 18.94 | 18.97 | 18.67 | 18.76 | 1,967,197 | -0.14(-0.74%) |
Mar 16, 2005 | 18.92 | 18.98 | 18.83 | 18.90 | 2,216,203 | -0.04(-0.22%) |
Mar 15, 2005 | 18.71 | 19.53 | 18.71 | 18.94 | 9,721,097 | +0.44(+2.35%) |
Mar 14, 2005 | 18.25 | 18.51 | 18.21 | 18.51 | 3,242,007 | +0.31(+1.69%) |
Mar 11, 2005 | 18.13 | 18.29 | 18.09 | 18.20 | 2,879,752 | +0.23(+1.26%) |
Mar 10, 2005 | 18.34 | 18.36 | 17.85 | 17.98 | 9,786,514 | -0.23(-1.29%) |
Mar 09, 2005 | 18.40 | 18.46 | 18.10 | 18.21 | 4,521,506 | -0.30(-1.61%) |
Mar 08, 2005 | 18.46 | 18.53 | 18.37 | 18.51 | 2,762,282 | +0.04(+0.23%) |
Mar 07, 2005 | 18.34 | 18.62 | 18.34 | 18.47 | 1,979,155 | +0.13(+0.70%) |
Mar 04, 2005 | 18.37 | 18.47 | 18.33 | 18.34 | 3,086,553 | +0.06(+0.30%) |
Mar 03, 2005 | 18.22 | 18.33 | 18.21 | 18.28 | 3,753,853 | +0.06(+0.33%) |
Mar 02, 2005 | 18.68 | 18.68 | 18.00 | 18.22 | 5,487,050 | -0.52(-2.75%) |
Mar 01, 2005 | 18.78 | 18.93 | 18.72 | 18.74 | 2,283,965 | -0.02(-0.09%) |
Feb 28, 2005 | 18.83 | 18.86 | 18.70 | 18.76 | 1,508,809 | -0.07(-0.39%) |
Feb 25, 2005 | 18.93 | 18.98 | 18.82 | 18.83 | 1,193,917 | -0.10(-0.52%) |
Feb 24, 2005 | 18.80 | 18.94 | 18.76 | 18.93 | 1,157,106 | +0.17(+0.89%) |
Feb 23, 2005 | 18.92 | 18.92 | 18.66 | 18.76 | 1,878,568 | +0.18(+0.96%) |
Feb 22, 2005 | 18.93 | 18.96 | 18.58 | 18.58 | 1,920,772 | -0.35(-1.83%) |
Feb 18, 2005 | 19.02 | 19.13 | 18.84 | 18.93 | 1,467,543 | -0.14(-0.72%) |
Feb 17, 2005 | 19.19 | 19.25 | 19.00 | 19.06 | 2,336,955 | +0.09(+0.49%) |
Feb 16, 2005 | 18.98 | 19.08 | 18.77 | 18.97 | 1,798,379 | -0.09(-0.49%) |
Feb 15, 2005 | 18.83 | 19.13 | 18.72 | 19.06 | 3,598,869 | +0.34(+1.82%) |
Feb 14, 2005 | 18.74 | 18.91 | 18.62 | 18.72 | 3,967,924 | +0.37(+2.02%) |
Feb 11, 2005 | 18.36 | 18.47 | 18.21 | 18.35 | 2,615,974 | -0.08(-0.44%) |
Feb 10, 2005 | 18.55 | 18.60 | 18.34 | 18.43 | 3,682,340 | -0.20(-1.10%) |
Feb 09, 2005 | 18.81 | 18.89 | 18.52 | 18.64 | 3,818,332 | +0.00(+0.00%) |
Feb 08, 2005 | 18.77 | 18.83 | 18.49 | 18.64 | 6,165,839 | -0.35(-1.82%) |
Feb 07, 2005 | 19.32 | 19.40 | 18.96 | 18.98 | 2,110,927 | -0.38(-1.94%) |
Feb 04, 2005 | 19.19 | 19.36 | 19.12 | 19.36 | 2,585,727 | +0.17(+0.89%) |
Feb 03, 2005 | 19.37 | 19.44 | 18.98 | 19.19 | 2,151,255 | -0.29(-1.47%) |
Feb 02, 2005 | 19.19 | 19.50 | 19.18 | 19.47 | 1,286,064 | +0.24(+1.24%) |
Feb 01, 2005 | 19.25 | 19.41 | 19.14 | 19.23 | 2,862,401 | -0.02(-0.09%) |
Jan 31, 2005 | 20.05 | 20.08 | 19.02 | 19.25 | 4,691,027 | -0.71(-3.57%) |
Jan 28, 2005 | 19.64 | 20.26 | 19.64 | 19.96 | 4,038,499 | +0.61(+3.17%) |
Jan 27, 2005 | 19.38 | 19.52 | 18.72 | 19.35 | 2,849,739 | +0.01(+0.04%) |
Jan 26, 2005 | 19.38 | 19.43 | 19.17 | 19.34 | 2,118,664 | -0.02(-0.09%) |
Jan 25, 2005 | 19.45 | 19.56 | 19.35 | 19.36 | 1,353,122 | -0.10(-0.53%) |
Jan 24, 2005 | 19.56 | 19.59 | 19.36 | 19.46 | 1,098,019 | -0.09(-0.48%) |
Jan 21, 2005 | 19.80 | 19.90 | 19.55 | 19.55 | 1,624,403 | -0.20(-1.01%) |
Jan 20, 2005 | 19.73 | 19.90 | 19.72 | 19.76 | 1,926,634 | +0.03(+0.15%) |
Jan 19, 2005 | 19.77 | 19.83 | 19.68 | 19.73 | 853,468 | -0.06(-0.28%) |
Jan 18, 2005 | 19.41 | 19.82 | 19.36 | 19.78 | 1,717,487 | +0.33(+1.69%) |
Jan 14, 2005 | 19.29 | 19.55 | 19.29 | 19.45 | 1,830,501 | +0.15(+0.80%) |
Jan 13, 2005 | 19.31 | 19.41 | 19.23 | 19.30 | 1,601,425 | -0.01(-0.04%) |
Jan 12, 2005 | 19.16 | 19.32 | 19.16 | 19.31 | 1,707,639 | +0.11(+0.56%) |
Jan 11, 2005 | 19.17 | 19.24 | 19.11 | 19.20 | 2,101,782 | +0.00(+0.02%) |
Jan 10, 2005 | 19.07 | 19.24 | 18.99 | 19.20 | 1,779,856 | +0.09(+0.49%) |
Jan 07, 2005 | 18.92 | 19.12 | 18.85 | 19.10 | 1,978,217 | +0.17(+0.88%) |
Jan 06, 2005 | 18.77 | 19.04 | 18.69 | 18.94 | 3,549,865 | +0.25(+1.32%) |
Jan 05, 2005 | 18.98 | 18.98 | 18.63 | 18.69 | 3,020,902 | -0.36(-1.90%) |
Jan 04, 2005 | 19.40 | 19.45 | 19.00 | 19.05 | 2,144,925 | -0.39(-2.02%) |
Jan 03, 2005 | 19.53 | 19.61 | 19.41 | 19.44 | 1,306,462 | -0.08(-0.39%) |
Dec 31, 2004 | 19.36 | 19.61 | 19.34 | 19.52 | 1,152,885 | +0.03(+0.17%) |
Dec 30, 2004 | 19.47 | 19.57 | 19.44 | 19.49 | 1,115,604 | -0.01(-0.07%) |
Dec 29, 2004 | 19.41 | 19.51 | 19.36 | 19.50 | 972,813 | +0.01(+0.04%) |
Dec 28, 2004 | 19.45 | 19.61 | 19.41 | 19.49 | 1,053,705 | +0.00(+0.00%) |
Dec 27, 2004 | 19.61 | 19.62 | 19.45 | 19.49 | 774,217 | -0.11(-0.54%) |
Dec 23, 2004 | 19.75 | 19.77 | 19.51 | 19.60 | 966,716 | -0.20(-1.03%) |
Dec 22, 2004 | 19.73 | 19.83 | 19.62 | 19.80 | 933,656 | +0.14(+0.69%) |
Dec 21, 2004 | 19.70 | 19.76 | 19.61 | 19.67 | 2,758,765 | -0.06(-0.30%) |
Dec 20, 2004 | 19.83 | 19.85 | 19.61 | 19.73 | 1,530,381 | -0.12(-0.60%) |
Dec 17, 2004 | 19.94 | 19.98 | 19.74 | 19.84 | 1,434,717 | -0.11(-0.53%) |
Dec 16, 2004 | 19.81 | 20.03 | 19.74 | 19.95 | 1,441,282 | +0.23(+1.15%) |
Dec 15, 2004 | 19.85 | 20.02 | 19.60 | 19.73 | 1,968,135 | -0.13(-0.64%) |
Dec 14, 2004 | 19.73 | 19.90 | 19.68 | 19.85 | 1,838,239 | +0.02(+0.11%) |
Dec 13, 2004 | 19.61 | 19.84 | 19.56 | 19.83 | 2,309,757 | +0.23(+1.15%) |
Dec 10, 2004 | 19.70 | 19.70 | 19.26 | 19.61 | 1,930,854 | +0.25(+1.30%) |
Dec 09, 2004 | 19.01 | 19.41 | 19.01 | 19.35 | 1,633,547 | +0.35(+1.84%) |
Dec 08, 2004 | 18.93 | 19.03 | 18.73 | 19.00 | 2,435,901 | -0.15(-0.78%) |
Dec 07, 2004 | 19.18 | 19.23 | 19.06 | 19.15 | 1,753,595 | +0.02(+0.11%) |
Dec 06, 2004 | 19.29 | 19.29 | 19.00 | 19.13 | 1,844,101 | -0.11(-0.55%) |
Dec 03, 2004 | 19.09 | 19.27 | 19.05 | 19.24 | 2,313,274 | +0.15(+0.80%) |
Dec 02, 2004 | 18.77 | 19.18 | 18.75 | 19.09 | 1,700,136 | +0.35(+1.84%) |
Dec 01, 2004 | 18.59 | 18.81 | 18.57 | 18.74 | 1,869,658 | +0.13(+0.69%) |
Nov 30, 2004 | 18.81 | 19.02 | 18.60 | 18.61 | 1,872,940 | -0.22(-1.18%) |
Nov 29, 2004 | 18.92 | 18.96 | 18.76 | 18.83 | 902,237 | -0.10(-0.54%) |
Nov 26, 2004 | 19.02 | 19.12 | 18.85 | 18.94 | 510,205 | +0.04(+0.23%) |
Nov 24, 2004 | 19.04 | 19.04 | 18.80 | 18.89 | 1,391,575 | -0.06(-0.34%) |
Nov 23, 2004 | 19.21 | 19.26 | 18.91 | 18.96 | 2,182,440 | -0.31(-1.59%) |
Nov 22, 2004 | 19.15 | 19.35 | 19.13 | 19.26 | 1,705,295 | +0.12(+0.62%) |
Nov 19, 2004 | 19.17 | 19.21 | 19.00 | 19.15 | 2,422,302 | -0.02(-0.11%) |
Nov 18, 2004 | 19.15 | 19.21 | 19.07 | 19.17 | 2,069,895 | -0.03(-0.16%) |
Nov 17, 2004 | 19.04 | 19.23 | 19.04 | 19.20 | 1,918,896 | +0.13(+0.69%) |
Nov 16, 2004 | 19.15 | 19.24 | 19.03 | 19.06 | 2,041,993 | -0.11(-0.56%) |
Nov 15, 2004 | 18.96 | 19.27 | 18.90 | 19.17 | 2,722,657 | +0.15(+0.78%) |
Nov 12, 2004 | 18.70 | 19.03 | 18.61 | 19.02 | 2,324,763 | +0.30(+1.59%) |
Nov 11, 2004 | 18.73 | 18.89 | 18.66 | 18.72 | 3,003,551 | +0.03(+0.18%) |
Nov 10, 2004 | 18.77 | 18.87 | 18.60 | 18.69 | 1,229,322 | -0.15(-0.79%) |
Nov 09, 2004 | 18.89 | 19.10 | 18.80 | 18.84 | 1,320,296 | +0.03(+0.14%) |
Nov 08, 2004 | 18.94 | 18.97 | 18.72 | 18.81 | 1,328,972 | -0.09(-0.47%) |
Nov 05, 2004 | 18.77 | 19.01 | 18.68 | 18.90 | 1,838,473 | +0.31(+1.65%) |
Nov 04, 2004 | 18.34 | 18.67 | 18.34 | 18.60 | 4,556,207 | +0.14(+0.76%) |
Nov 03, 2004 | 18.77 | 19.18 | 18.34 | 18.45 | 6,389,288 | +0.39(+2.17%) |
Nov 02, 2004 | 17.66 | 18.10 | 17.64 | 18.06 | 5,830,079 | +0.30(+1.68%) |