Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.75 | 22.84 | 22.58 | 22.84 | 4,745,544 | +0.09(+0.38%) |
Sep 29, 2005 | 22.98 | 23.01 | 22.39 | 22.75 | 7,763,121 | -0.18(-0.81%) |
Sep 28, 2005 | 22.61 | 23.36 | 22.61 | 22.94 | 16,374,708 | +1.95(+9.27%) |
Sep 27, 2005 | 21.12 | 21.32 | 20.94 | 20.99 | 5,685,578 | +0.00(+0.00%) |
Sep 26, 2005 | 20.91 | 21.45 | 20.80 | 20.99 | 6,148,347 | +0.68(+3.37%) |
Sep 23, 2005 | 20.31 | 20.41 | 20.03 | 20.31 | 2,286,242 | +0.11(+0.55%) |
Sep 22, 2005 | 20.20 | 20.32 | 19.98 | 20.20 | 1,896,613 | -0.02(-0.12%) |
Sep 21, 2005 | 20.27 | 20.38 | 19.93 | 20.22 | 4,170,696 | -0.13(-0.64%) |
Sep 20, 2005 | 20.49 | 20.74 | 20.27 | 20.35 | 3,028,227 | -0.14(-0.66%) |
Sep 19, 2005 | 20.59 | 20.80 | 20.20 | 20.49 | 2,809,487 | -0.20(-0.98%) |
Sep 16, 2005 | 20.61 | 20.81 | 20.48 | 20.69 | 5,964,757 | -0.01(-0.06%) |
Sep 15, 2005 | 20.75 | 20.80 | 20.55 | 20.70 | 1,828,418 | -0.01(-0.06%) |
Sep 14, 2005 | 20.85 | 20.93 | 20.61 | 20.72 | 2,188,306 | -0.20(-0.94%) |
Sep 13, 2005 | 20.98 | 21.04 | 20.80 | 20.91 | 2,127,045 | -0.17(-0.79%) |
Sep 12, 2005 | 21.04 | 21.19 | 20.94 | 21.08 | 1,292,710 | +0.01(+0.06%) |
Sep 09, 2005 | 20.98 | 21.12 | 20.80 | 21.07 | 2,216,982 | +0.20(+0.94%) |
Sep 08, 2005 | 20.72 | 20.94 | 20.69 | 20.87 | 2,027,829 | +0.03(+0.15%) |
Sep 07, 2005 | 20.97 | 21.00 | 20.74 | 20.84 | 1,831,500 | -0.17(-0.79%) |
Sep 06, 2005 | 20.64 | 21.07 | 20.64 | 21.01 | 2,489,606 | +0.36(+1.73%) |
Sep 02, 2005 | 20.85 | 20.88 | 20.62 | 20.65 | 2,481,003 | -0.11(-0.53%) |
Sep 01, 2005 | 20.93 | 21.07 | 20.72 | 20.76 | 3,349,866 | -0.26(-1.23%) |
Aug 31, 2005 | 20.99 | 21.05 | 20.72 | 21.02 | 2,685,690 | +0.02(+0.09%) |
Aug 30, 2005 | 20.86 | 21.00 | 20.62 | 21.00 | 3,091,911 | +0.07(+0.35%) |
Aug 29, 2005 | 20.65 | 21.01 | 20.60 | 20.93 | 2,796,609 | +0.27(+1.31%) |
Aug 26, 2005 | 20.93 | 20.94 | 20.62 | 20.65 | 2,895,225 | -0.31(-1.50%) |
Aug 25, 2005 | 20.98 | 21.05 | 20.76 | 20.97 | 2,813,063 | -0.01(-0.03%) |
Aug 24, 2005 | 21.03 | 21.37 | 20.93 | 20.97 | 2,739,267 | -0.03(-0.15%) |
Aug 23, 2005 | 21.02 | 21.15 | 20.93 | 21.01 | 1,981,024 | -0.06(-0.26%) |
Aug 22, 2005 | 21.19 | 21.33 | 20.93 | 21.06 | 2,326,421 | -0.13(-0.61%) |
Aug 19, 2005 | 21.05 | 21.27 | 20.96 | 21.19 | 2,342,041 | +0.01(+0.03%) |
Aug 18, 2005 | 21.18 | 21.32 | 21.02 | 21.18 | 1,448,012 | -0.11(-0.52%) |
Aug 17, 2005 | 21.30 | 21.44 | 21.11 | 21.30 | 1,822,588 | -0.03(-0.14%) |
Aug 16, 2005 | 21.45 | 21.50 | 21.29 | 21.33 | 2,235,011 | -0.14(-0.66%) |
Aug 15, 2005 | 21.31 | 21.52 | 21.25 | 21.47 | 1,468,744 | +0.06(+0.26%) |
Aug 12, 2005 | 21.28 | 21.46 | 21.26 | 21.41 | 2,399,870 | +0.11(+0.52%) |
Aug 11, 2005 | 21.20 | 21.37 | 21.15 | 21.30 | 2,271,875 | +0.17(+0.82%) |
Aug 10, 2005 | 21.38 | 21.63 | 21.02 | 21.13 | 3,509,387 | -0.18(-0.84%) |
Aug 09, 2005 | 21.43 | 21.45 | 21.20 | 21.31 | 1,780,277 | -0.02(-0.12%) |
Aug 08, 2005 | 21.38 | 21.47 | 21.23 | 21.33 | 2,083,015 | -0.01(-0.03%) |
Aug 05, 2005 | 21.42 | 21.51 | 21.26 | 21.34 | 1,729,043 | -0.10(-0.46%) |
Aug 04, 2005 | 21.57 | 21.70 | 21.34 | 21.44 | 2,721,976 | -0.27(-1.25%) |
Aug 03, 2005 | 21.44 | 21.72 | 21.19 | 21.71 | 5,243,645 | +0.13(+0.60%) |
Aug 02, 2005 | 21.42 | 21.63 | 21.33 | 21.58 | 2,092,458 | +0.11(+0.52%) |
Aug 01, 2005 | 21.42 | 21.61 | 21.39 | 21.47 | 2,525,508 | -0.03(-0.14%) |
Jul 29, 2005 | 21.66 | 21.78 | 21.45 | 21.50 | 3,313,949 | -0.10(-0.48%) |
Jul 28, 2005 | 21.50 | 21.68 | 21.31 | 21.60 | 2,574,384 | +0.14(+0.66%) |
Jul 27, 2005 | 21.42 | 21.49 | 21.26 | 21.46 | 2,271,449 | +0.01(+0.03%) |
Jul 26, 2005 | 21.31 | 21.50 | 21.15 | 21.46 | 2,614,477 | +0.11(+0.52%) |
Jul 25, 2005 | 21.46 | 21.56 | 21.15 | 21.34 | 3,008,062 | -0.14(-0.66%) |
Jul 22, 2005 | 21.55 | 21.62 | 21.29 | 21.49 | 3,336,386 | -0.07(-0.31%) |
Jul 21, 2005 | 21.66 | 21.69 | 21.46 | 21.55 | 3,034,500 | -0.07(-0.34%) |
Jul 20, 2005 | 21.41 | 21.70 | 21.41 | 21.63 | 2,925,116 | +0.15(+0.72%) |
Jul 19, 2005 | 21.31 | 21.52 | 21.28 | 21.47 | 2,011,168 | +0.13(+0.61%) |
Jul 18, 2005 | 21.41 | 21.49 | 21.28 | 21.34 | 2,813,537 | -0.06(-0.29%) |
Jul 15, 2005 | 21.46 | 21.57 | 21.38 | 21.41 | 3,212,085 | +0.01(+0.03%) |
Jul 14, 2005 | 21.07 | 21.55 | 21.05 | 21.40 | 4,912,616 | +0.07(+0.35%) |
Jul 13, 2005 | 21.30 | 21.37 | 21.21 | 21.33 | 2,514,938 | +0.02(+0.09%) |
Jul 12, 2005 | 21.19 | 21.41 | 21.17 | 21.31 | 4,180,927 | +0.09(+0.41%) |
Jul 11, 2005 | 21.12 | 21.25 | 20.82 | 21.22 | 4,994,587 | +0.23(+1.09%) |
Jul 08, 2005 | 20.63 | 21.09 | 20.56 | 20.99 | 5,941,128 | +0.25(+1.22%) |
Jul 07, 2005 | 20.32 | 20.83 | 20.26 | 20.74 | 4,600,732 | +0.26(+1.26%) |
Jul 06, 2005 | 20.29 | 20.69 | 20.26 | 20.48 | 5,457,298 | +0.14(+0.70%) |
Jul 05, 2005 | 20.51 | 20.51 | 20.07 | 20.34 | 3,240,564 | +0.18(+0.92%) |
Jul 01, 2005 | 20.15 | 20.30 | 20.01 | 20.16 | 3,594,077 | +0.13(+0.65%) |
Jun 30, 2005 | 20.18 | 20.30 | 20.01 | 20.03 | 4,478,820 | -0.20(-1.00%) |
Jun 29, 2005 | 20.17 | 20.37 | 20.03 | 20.23 | 6,634,495 | -0.10(-0.49%) |
Jun 28, 2005 | 19.37 | 20.77 | 19.34 | 20.33 | 21,585,814 | +1.84(+9.96%) |
Jun 27, 2005 | 18.27 | 18.51 | 18.26 | 18.49 | 4,852,776 | +0.15(+0.84%) |
Jun 24, 2005 | 18.35 | 18.43 | 18.23 | 18.33 | 4,455,465 | -0.01(-0.07%) |
Jun 23, 2005 | 18.63 | 18.68 | 18.23 | 18.35 | 3,644,607 | -0.23(-1.26%) |
Jun 22, 2005 | 18.79 | 18.85 | 18.52 | 18.58 | 3,091,130 | -0.02(-0.10%) |
Jun 21, 2005 | 18.91 | 18.96 | 18.54 | 18.60 | 3,799,477 | -0.34(-1.82%) |
Jun 20, 2005 | 18.70 | 19.00 | 18.68 | 18.94 | 2,157,066 | +0.08(+0.42%) |
Jun 17, 2005 | 18.80 | 19.01 | 18.54 | 18.86 | 5,943,519 | +0.19(+1.02%) |
Jun 16, 2005 | 18.74 | 18.83 | 18.60 | 18.67 | 2,374,708 | -0.07(-0.36%) |
Jun 15, 2005 | 18.84 | 19.03 | 18.62 | 18.74 | 3,344,349 | +0.04(+0.20%) |
Jun 14, 2005 | 18.62 | 18.70 | 18.55 | 18.70 | 2,428,093 | +0.04(+0.20%) |
Jun 13, 2005 | 18.59 | 18.79 | 18.54 | 18.67 | 3,200,216 | +0.12(+0.63%) |
Jun 10, 2005 | 18.70 | 18.79 | 18.48 | 18.55 | 1,828,565 | -0.22(-1.18%) |
Jun 09, 2005 | 18.44 | 18.82 | 18.38 | 18.77 | 3,097,286 | +0.26(+1.43%) |
Jun 08, 2005 | 18.60 | 18.75 | 18.35 | 18.51 | 3,977,576 | -0.09(-0.50%) |
Jun 07, 2005 | 18.55 | 18.73 | 18.49 | 18.60 | 4,672,758 | +0.09(+0.50%) |
Jun 06, 2005 | 18.35 | 18.62 | 18.32 | 18.51 | 3,401,956 | +0.15(+0.84%) |
Jun 03, 2005 | 18.31 | 18.39 | 18.12 | 18.35 | 3,997,319 | +0.12(+0.64%) |
Jun 02, 2005 | 17.86 | 18.28 | 17.76 | 18.23 | 4,682,333 | +0.62(+3.53%) |
Jun 01, 2005 | 17.78 | 18.04 | 17.61 | 17.61 | 4,157,798 | -0.17(-0.97%) |
May 31, 2005 | 18.17 | 18.20 | 17.74 | 17.78 | 5,876,780 | -0.43(-2.37%) |
May 27, 2005 | 18.04 | 18.31 | 17.99 | 18.22 | 2,821,212 | +0.18(+0.99%) |
May 26, 2005 | 18.05 | 18.19 | 17.99 | 18.04 | 4,127,802 | +0.03(+0.17%) |
May 25, 2005 | 18.20 | 18.21 | 17.93 | 18.01 | 2,619,136 | -0.19(-1.05%) |
May 24, 2005 | 18.25 | 18.30 | 18.07 | 18.20 | 3,876,303 | +0.00(+0.00%) |
May 23, 2005 | 18.17 | 18.31 | 17.95 | 18.20 | 5,136,772 | +0.01(+0.07%) |
May 20, 2005 | 18.43 | 18.43 | 17.95 | 18.19 | 4,911,847 | -0.10(-0.57%) |
May 19, 2005 | 18.43 | 18.51 | 18.28 | 18.29 | 3,531,718 | -0.01(-0.03%) |
May 18, 2005 | 18.54 | 18.54 | 18.24 | 18.30 | 5,954,025 | -0.20(-1.07%) |
May 17, 2005 | 18.49 | 18.54 | 18.31 | 18.49 | 3,163,411 | +0.00(+0.00%) |
May 16, 2005 | 18.52 | 18.55 | 18.38 | 18.49 | 1,893,432 | +0.01(+0.07%) |
May 13, 2005 | 18.63 | 18.67 | 18.39 | 18.48 | 3,058,533 | -0.10(-0.53%) |
May 12, 2005 | 18.83 | 18.91 | 18.46 | 18.58 | 1,724,449 | -0.20(-1.08%) |
May 11, 2005 | 18.74 | 18.82 | 18.41 | 18.78 | 2,567,168 | +0.14(+0.73%) |
May 10, 2005 | 18.84 | 18.84 | 18.60 | 18.65 | 2,331,397 | -0.37(-1.94%) |
May 09, 2005 | 19.06 | 19.16 | 18.82 | 19.02 | 2,459,513 | +0.02(+0.10%) |
May 06, 2005 | 18.84 | 19.42 | 18.82 | 19.00 | 3,864,014 | +0.34(+1.82%) |
May 05, 2005 | 18.78 | 18.91 | 18.58 | 18.66 | 2,353,894 | -0.23(-1.21%) |
May 04, 2005 | 18.75 | 18.91 | 18.56 | 18.89 | 2,457,575 | +0.34(+1.83%) |
May 03, 2005 | 18.77 | 18.84 | 18.50 | 18.55 | 3,656,121 | -0.22(-1.18%) |
May 02, 2005 | 18.78 | 18.99 | 18.73 | 18.77 | 1,905,653 | -0.07(-0.39%) |
Apr 29, 2005 | 18.73 | 18.93 | 18.68 | 18.84 | 2,877,205 | +0.11(+0.59%) |
Apr 28, 2005 | 18.89 | 19.10 | 18.66 | 18.73 | 2,664,497 | -0.34(-1.78%) |
Apr 27, 2005 | 18.78 | 19.08 | 18.63 | 19.07 | 2,907,170 | +0.30(+1.61%) |
Apr 26, 2005 | 18.91 | 19.07 | 18.74 | 18.77 | 2,366,173 | -0.28(-1.49%) |
Apr 25, 2005 | 19.08 | 19.18 | 18.84 | 19.05 | 2,701,980 | +0.12(+0.62%) |
Apr 22, 2005 | 19.43 | 19.45 | 18.85 | 18.94 | 2,353,309 | -0.41(-2.10%) |
Apr 21, 2005 | 19.08 | 19.42 | 19.05 | 19.34 | 2,743,289 | +0.50(+2.65%) |
Apr 20, 2005 | 19.24 | 19.36 | 18.80 | 18.84 | 4,153,758 | -0.41(-2.14%) |
Apr 19, 2005 | 19.34 | 19.40 | 18.77 | 19.26 | 4,513,736 | -0.10(-0.54%) |
Apr 18, 2005 | 19.63 | 19.81 | 19.21 | 19.36 | 3,375,446 | -0.29(-1.47%) |
Apr 15, 2005 | 19.64 | 20.16 | 19.58 | 19.65 | 4,684,729 | -0.09(-0.47%) |
Apr 14, 2005 | 19.79 | 20.30 | 19.69 | 19.74 | 3,309,003 | -0.06(-0.31%) |
Apr 13, 2005 | 20.01 | 20.24 | 19.71 | 19.80 | 2,399,712 | -0.13(-0.65%) |
Apr 12, 2005 | 19.85 | 19.98 | 19.58 | 19.93 | 2,473,241 | +0.15(+0.78%) |
Apr 11, 2005 | 19.74 | 19.89 | 19.71 | 19.78 | 1,361,287 | +0.07(+0.34%) |
Apr 08, 2005 | 20.04 | 20.07 | 19.71 | 19.71 | 1,472,644 | -0.30(-1.51%) |
Apr 07, 2005 | 19.88 | 20.01 | 19.78 | 20.01 | 1,627,581 | +0.27(+1.37%) |
Apr 06, 2005 | 19.98 | 20.10 | 19.68 | 19.74 | 1,997,664 | -0.14(-0.68%) |
Apr 05, 2005 | 20.00 | 20.00 | 19.78 | 19.88 | 1,925,336 | -0.01(-0.06%) |
Apr 04, 2005 | 19.85 | 20.06 | 19.82 | 19.89 | 2,450,028 | +0.04(+0.22%) |
Apr 01, 2005 | 20.32 | 20.37 | 19.84 | 19.85 | 2,800,496 | -0.36(-1.80%) |
Mar 31, 2005 | 20.41 | 20.41 | 20.09 | 20.21 | 2,612,988 | -0.11(-0.55%) |
Mar 30, 2005 | 20.23 | 20.43 | 20.11 | 20.32 | 3,540,954 | +0.22(+1.10%) |
Mar 29, 2005 | 20.20 | 20.37 | 19.99 | 20.10 | 3,795,516 | -0.09(-0.46%) |
Mar 28, 2005 | 20.41 | 20.49 | 20.12 | 20.19 | 5,125,297 | -0.28(-1.38%) |
Mar 24, 2005 | 20.92 | 20.98 | 20.45 | 20.48 | 5,662,257 | -0.49(-2.35%) |
Mar 23, 2005 | 20.32 | 21.36 | 20.32 | 20.97 | 8,678,777 | +0.64(+3.15%) |
Mar 22, 2005 | 19.63 | 20.47 | 19.46 | 20.33 | 10,642,300 | +1.18(+6.14%) |
Mar 21, 2005 | 19.21 | 19.40 | 19.14 | 19.15 | 3,267,166 | -0.04(-0.19%) |
Mar 18, 2005 | 19.43 | 19.48 | 19.12 | 19.19 | 6,359,365 | -0.23(-1.20%) |
Mar 17, 2005 | 19.40 | 19.60 | 19.33 | 19.42 | 2,489,976 | -0.03(-0.16%) |
Mar 16, 2005 | 19.59 | 19.65 | 19.34 | 19.45 | 3,242,511 | -0.17(-0.88%) |
Mar 15, 2005 | 20.10 | 20.12 | 19.60 | 19.63 | 2,440,138 | -0.39(-1.97%) |
Mar 14, 2005 | 19.74 | 20.04 | 19.63 | 20.02 | 2,835,933 | +0.34(+1.72%) |
Mar 11, 2005 | 19.92 | 20.03 | 19.62 | 19.68 | 1,765,344 | -0.25(-1.27%) |
Mar 10, 2005 | 19.84 | 19.94 | 19.61 | 19.93 | 1,913,207 | +0.10(+0.50%) |
Mar 09, 2005 | 19.96 | 20.11 | 19.81 | 19.84 | 1,981,174 | -0.18(-0.89%) |
Mar 08, 2005 | 20.12 | 20.22 | 20.00 | 20.01 | 1,910,302 | -0.17(-0.82%) |
Mar 07, 2005 | 20.00 | 20.41 | 19.95 | 20.18 | 3,631,731 | +0.25(+1.27%) |
Mar 04, 2005 | 20.06 | 20.20 | 19.89 | 19.93 | 3,390,121 | +0.14(+0.72%) |
Mar 03, 2005 | 19.85 | 19.95 | 19.69 | 19.79 | 3,115,943 | +0.01(+0.03%) |
Mar 02, 2005 | 19.71 | 19.95 | 19.55 | 19.78 | 2,238,949 | +0.08(+0.41%) |
Mar 01, 2005 | 19.65 | 19.76 | 19.58 | 19.70 | 3,267,601 | +0.04(+0.19%) |
Feb 28, 2005 | 19.52 | 19.69 | 19.37 | 19.66 | 3,495,020 | +0.25(+1.27%) |
Feb 25, 2005 | 19.26 | 19.48 | 19.12 | 19.42 | 2,142,096 | +0.18(+0.93%) |
Feb 24, 2005 | 18.94 | 19.36 | 18.88 | 19.24 | 2,396,954 | +0.35(+1.86%) |
Feb 23, 2005 | 19.02 | 19.10 | 18.83 | 18.89 | 2,522,370 | -0.06(-0.29%) |
Feb 22, 2005 | 18.99 | 19.23 | 18.94 | 18.94 | 2,855,515 | -0.12(-0.65%) |
Feb 18, 2005 | 19.11 | 19.21 | 18.96 | 19.07 | 1,837,378 | +0.00(+0.00%) |
Feb 17, 2005 | 19.26 | 19.34 | 19.03 | 19.07 | 2,849,774 | -0.20(-1.02%) |
Feb 16, 2005 | 19.36 | 19.42 | 19.15 | 19.26 | 2,858,615 | -0.02(-0.10%) |
Feb 15, 2005 | 19.24 | 19.56 | 19.11 | 19.28 | 4,043,916 | +0.10(+0.55%) |
Feb 14, 2005 | 19.43 | 19.44 | 19.10 | 19.18 | 1,499,655 | -0.12(-0.64%) |
Feb 11, 2005 | 19.11 | 19.44 | 18.95 | 19.30 | 2,394,357 | +0.24(+1.26%) |
Feb 10, 2005 | 19.13 | 19.15 | 18.91 | 19.06 | 2,158,690 | +0.12(+0.62%) |
Feb 09, 2005 | 19.32 | 19.33 | 18.89 | 18.94 | 2,655,030 | -0.33(-1.69%) |
Feb 08, 2005 | 19.11 | 19.28 | 19.00 | 19.27 | 3,763,482 | +0.30(+1.56%) |
Feb 07, 2005 | 18.80 | 19.14 | 18.71 | 18.97 | 5,864,197 | +0.54(+2.91%) |
Feb 04, 2005 | 18.66 | 18.73 | 18.41 | 18.44 | 3,793,563 | -0.20(-1.06%) |
Feb 03, 2005 | 18.52 | 18.78 | 18.31 | 18.63 | 4,813,337 | +0.14(+0.77%) |
Feb 02, 2005 | 18.59 | 18.65 | 18.39 | 18.49 | 2,665,372 | -0.12(-0.63%) |
Feb 01, 2005 | 18.84 | 18.85 | 18.57 | 18.61 | 3,486,713 | -0.17(-0.89%) |
Jan 31, 2005 | 18.73 | 18.84 | 18.62 | 18.78 | 2,888,129 | +0.22(+1.19%) |
Jan 28, 2005 | 18.75 | 18.78 | 18.28 | 18.55 | 3,029,403 | -0.22(-1.18%) |
Jan 27, 2005 | 18.79 | 18.83 | 18.52 | 18.78 | 2,837,913 | +0.02(+0.13%) |
Jan 26, 2005 | 18.95 | 19.08 | 18.69 | 18.75 | 3,542,685 | -0.20(-1.07%) |
Jan 25, 2005 | 19.03 | 19.15 | 18.91 | 18.95 | 2,663,201 | +0.02(+0.10%) |
Jan 24, 2005 | 18.96 | 19.12 | 18.81 | 18.94 | 4,403,004 | +0.15(+0.79%) |
Jan 21, 2005 | 19.15 | 19.33 | 18.70 | 18.79 | 4,665,493 | -0.30(-1.55%) |
Jan 20, 2005 | 19.43 | 19.52 | 19.02 | 19.08 | 3,432,877 | -0.19(-0.99%) |
Jan 19, 2005 | 19.45 | 19.54 | 19.20 | 19.28 | 3,590,345 | -0.10(-0.54%) |
Jan 18, 2005 | 19.08 | 19.45 | 19.00 | 19.38 | 4,351,672 | +0.20(+1.06%) |
Jan 14, 2005 | 19.06 | 19.20 | 18.99 | 19.18 | 3,172,703 | +0.15(+0.81%) |
Jan 13, 2005 | 19.34 | 19.36 | 18.95 | 19.02 | 3,002,836 | -0.43(-2.19%) |
Jan 12, 2005 | 19.71 | 19.73 | 19.22 | 19.45 | 2,904,749 | -0.18(-0.94%) |
Jan 11, 2005 | 19.61 | 19.68 | 19.39 | 19.63 | 2,708,008 | +0.01(+0.06%) |
Jan 10, 2005 | 19.76 | 19.85 | 19.56 | 19.62 | 3,158,936 | -0.15(-0.78%) |
Jan 07, 2005 | 20.01 | 20.04 | 19.68 | 19.77 | 2,819,234 | -0.07(-0.34%) |
Jan 06, 2005 | 20.13 | 20.13 | 19.82 | 19.84 | 2,932,017 | -0.17(-0.86%) |
Jan 05, 2005 | 20.28 | 20.32 | 20.01 | 20.01 | 2,001,498 | -0.14(-0.70%) |
Jan 04, 2005 | 20.75 | 20.80 | 20.14 | 20.16 | 2,665,567 | -0.41(-2.01%) |
Jan 03, 2005 | 20.99 | 21.04 | 20.41 | 20.57 | 3,910,527 | -0.42(-2.00%) |
Dec 31, 2004 | 20.73 | 21.13 | 20.68 | 20.99 | 2,375,699 | +0.22(+1.07%) |
Dec 30, 2004 | 20.93 | 20.97 | 20.69 | 20.77 | 1,663,963 | -0.16(-0.77%) |
Dec 29, 2004 | 21.01 | 21.07 | 20.81 | 20.93 | 1,540,875 | -0.10(-0.50%) |
Dec 28, 2004 | 20.90 | 21.15 | 20.80 | 21.03 | 2,499,112 | +0.19(+0.92%) |
Dec 27, 2004 | 21.10 | 21.17 | 20.64 | 20.84 | 2,736,032 | -0.26(-1.25%) |
Dec 23, 2004 | 21.23 | 21.29 | 21.07 | 21.10 | 1,914,362 | -0.08(-0.38%) |
Dec 22, 2004 | 21.10 | 21.26 | 20.83 | 21.18 | 4,316,530 | +0.37(+1.78%) |
Dec 21, 2004 | 20.61 | 20.83 | 20.49 | 20.81 | 2,426,850 | +0.25(+1.23%) |
Dec 20, 2004 | 20.41 | 20.62 | 20.25 | 20.56 | 2,553,349 | +0.17(+0.82%) |
Dec 17, 2004 | 20.47 | 20.92 | 20.33 | 20.40 | 3,406,684 | +0.00(+0.00%) |
Dec 16, 2004 | 20.45 | 20.46 | 20.26 | 20.40 | 1,814,982 | -0.06(-0.30%) |
Dec 15, 2004 | 20.52 | 20.61 | 20.32 | 20.46 | 2,369,691 | -0.03(-0.15%) |
Dec 14, 2004 | 20.02 | 20.62 | 20.02 | 20.49 | 3,576,702 | +0.42(+2.09%) |
Dec 13, 2004 | 20.27 | 20.30 | 19.84 | 20.07 | 2,920,502 | -0.17(-0.85%) |
Dec 10, 2004 | 20.37 | 20.43 | 20.16 | 20.24 | 2,166,871 | -0.31(-1.50%) |
Dec 09, 2004 | 20.29 | 20.58 | 20.04 | 20.55 | 2,394,536 | +0.22(+1.09%) |
Dec 08, 2004 | 20.28 | 20.43 | 20.19 | 20.33 | 1,678,578 | +0.14(+0.67%) |
Dec 07, 2004 | 20.41 | 20.56 | 20.12 | 20.19 | 2,391,775 | -0.18(-0.91%) |
Dec 06, 2004 | 20.51 | 20.54 | 20.37 | 20.38 | 1,843,399 | -0.14(-0.66%) |
Dec 03, 2004 | 20.72 | 20.72 | 20.48 | 20.51 | 2,524,769 | -0.29(-1.39%) |
Dec 02, 2004 | 20.80 | 20.88 | 20.59 | 20.80 | 1,583,583 | -0.07(-0.35%) |
Dec 01, 2004 | 20.51 | 20.91 | 20.45 | 20.88 | 3,080,289 | +0.46(+2.23%) |
Nov 30, 2004 | 20.48 | 20.59 | 20.42 | 20.42 | 2,127,736 | -0.17(-0.84%) |
Nov 29, 2004 | 20.57 | 20.71 | 20.41 | 20.59 | 2,214,450 | -0.01(-0.06%) |
Nov 26, 2004 | 20.56 | 20.72 | 20.49 | 20.61 | 1,220,326 | +0.02(+0.09%) |
Nov 24, 2004 | 20.38 | 20.63 | 20.35 | 20.59 | 1,672,732 | +0.15(+0.75%) |
Nov 23, 2004 | 20.80 | 20.80 | 20.21 | 20.43 | 3,824,177 | -0.22(-1.04%) |
Nov 22, 2004 | 20.40 | 20.75 | 20.31 | 20.65 | 2,448,285 | +0.34(+1.67%) |
Nov 19, 2004 | 20.45 | 20.63 | 20.19 | 20.31 | 2,526,068 | -0.17(-0.84%) |
Nov 18, 2004 | 20.48 | 20.54 | 20.36 | 20.48 | 1,915,498 | -0.05(-0.24%) |
Nov 17, 2004 | 20.38 | 20.66 | 20.37 | 20.53 | 1,900,884 | +0.12(+0.60%) |
Nov 16, 2004 | 20.54 | 20.59 | 20.37 | 20.41 | 1,990,845 | -0.17(-0.84%) |
Nov 15, 2004 | 20.70 | 20.81 | 20.38 | 20.58 | 2,964,021 | -0.20(-0.98%) |
Nov 12, 2004 | 20.72 | 20.78 | 20.54 | 20.78 | 1,724,371 | +0.04(+0.21%) |
Nov 11, 2004 | 20.66 | 20.78 | 20.54 | 20.74 | 1,788,838 | +0.22(+1.05%) |
Nov 10, 2004 | 20.71 | 20.74 | 20.45 | 20.53 | 2,069,277 | -0.02(-0.09%) |
Nov 09, 2004 | 20.75 | 20.75 | 20.52 | 20.54 | 1,747,917 | -0.10(-0.51%) |
Nov 08, 2004 | 20.81 | 20.81 | 20.46 | 20.65 | 2,538,896 | -0.12(-0.56%) |
Nov 05, 2004 | 21.09 | 21.21 | 20.49 | 20.77 | 3,963,342 | +0.25(+1.23%) |
Nov 04, 2004 | 20.28 | 20.63 | 20.17 | 20.51 | 3,240,564 | +0.33(+1.65%) |
Nov 03, 2004 | 20.20 | 20.32 | 19.95 | 20.18 | 4,569,851 | -0.04(-0.18%) |
Nov 02, 2004 | 19.87 | 20.41 | 19.87 | 20.22 | 2,994,550 | +0.23(+1.17%) |
Nov 01, 2004 | 19.66 | 20.12 | 19.58 | 19.98 | 5,500,645 | -0.21(-1.05%) |
Oct 29, 2004 | 20.11 | 20.46 | 20.03 | 20.20 | 3,224,001 | -0.13(-0.62%) |
Oct 28, 2004 | 20.33 | 20.43 | 19.86 | 20.32 | 4,220,560 | +0.21(+1.03%) |
Oct 27, 2004 | 19.87 | 20.17 | 19.61 | 20.12 | 3,863,475 | +0.29(+1.44%) |
Oct 26, 2004 | 19.56 | 19.84 | 19.43 | 19.83 | 3,629,639 | +0.25(+1.29%) |
Oct 25, 2004 | 18.91 | 19.68 | 18.88 | 19.58 | 5,096,630 | +0.68(+3.62%) |
Oct 22, 2004 | 19.24 | 19.29 | 18.87 | 18.89 | 2,163,948 | -0.26(-1.38%) |
Oct 21, 2004 | 19.17 | 19.18 | 18.86 | 19.16 | 2,962,560 | +0.10(+0.52%) |
Oct 20, 2004 | 19.10 | 19.24 | 18.89 | 19.06 | 2,666,369 | -0.06(-0.29%) |
Oct 19, 2004 | 18.95 | 19.46 | 18.91 | 19.11 | 4,108,027 | +0.16(+0.84%) |
Oct 18, 2004 | 18.96 | 19.04 | 18.63 | 18.95 | 2,965,970 | +0.15(+0.79%) |
Oct 15, 2004 | 18.64 | 19.12 | 18.53 | 18.81 | 2,591,672 | +0.30(+1.63%) |
Oct 14, 2004 | 18.67 | 18.88 | 18.48 | 18.51 | 1,587,805 | -0.19(-1.02%) |
Oct 13, 2004 | 18.88 | 18.97 | 18.62 | 18.70 | 2,435,457 | -0.15(-0.82%) |
Oct 12, 2004 | 18.92 | 18.96 | 18.67 | 18.85 | 2,474,754 | +0.00(+0.00%) |
Oct 11, 2004 | 18.62 | 18.93 | 18.54 | 18.85 | 1,978,342 | +0.31(+1.69%) |
Oct 08, 2004 | 19.00 | 19.08 | 18.51 | 18.54 | 3,277,101 | -0.65(-3.40%) |
Oct 07, 2004 | 19.29 | 19.48 | 19.12 | 19.19 | 2,898,255 | -0.34(-1.77%) |
Oct 06, 2004 | 19.18 | 19.53 | 19.05 | 19.53 | 3,441,597 | +0.38(+1.99%) |
Oct 05, 2004 | 18.94 | 19.22 | 18.94 | 19.15 | 3,182,105 | +0.25(+1.30%) |
Oct 04, 2004 | 18.85 | 19.17 | 18.49 | 18.91 | 4,598,594 | +0.01(+0.07%) |