Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.37 | 19.50 | 19.30 | 19.43 | 1,087,196 | +0.07(+0.34%) |
Sep 29, 2005 | 19.33 | 19.37 | 19.13 | 19.37 | 2,414,614 | +0.04(+0.20%) |
Sep 28, 2005 | 19.17 | 19.42 | 19.17 | 19.33 | 2,637,841 | +0.14(+0.75%) |
Sep 27, 2005 | 19.12 | 19.23 | 19.07 | 19.18 | 1,600,250 | +0.07(+0.38%) |
Sep 26, 2005 | 19.11 | 19.25 | 19.05 | 19.11 | 1,005,898 | +0.08(+0.41%) |
Sep 23, 2005 | 19.03 | 19.20 | 18.97 | 19.03 | 2,351,229 | -0.12(-0.65%) |
Sep 22, 2005 | 19.13 | 19.24 | 19.01 | 19.16 | 2,096,616 | -0.03(-0.14%) |
Sep 21, 2005 | 19.40 | 19.42 | 19.12 | 19.18 | 2,414,308 | -0.22(-1.11%) |
Sep 20, 2005 | 19.52 | 19.56 | 19.24 | 19.40 | 2,969,619 | -0.16(-0.83%) |
Sep 19, 2005 | 19.56 | 19.63 | 19.46 | 19.56 | 3,815,676 | -0.03(-0.13%) |
Sep 16, 2005 | 19.53 | 19.74 | 19.27 | 19.59 | 19,677,480 | -0.03(-0.17%) |
Sep 15, 2005 | 19.73 | 19.76 | 19.54 | 19.62 | 2,620,540 | -0.12(-0.63%) |
Sep 14, 2005 | 20.25 | 20.28 | 19.56 | 19.74 | 8,203,964 | -0.44(-2.17%) |
Sep 13, 2005 | 20.08 | 20.25 | 19.77 | 20.18 | 4,021,908 | -0.06(-0.29%) |
Sep 12, 2005 | 20.25 | 20.55 | 20.12 | 20.24 | 5,638,847 | -0.07(-0.32%) |
Sep 09, 2005 | 19.73 | 20.31 | 19.71 | 20.31 | 3,302,622 | +0.59(+3.02%) |
Sep 08, 2005 | 19.59 | 19.76 | 19.56 | 19.71 | 1,904,469 | -0.01(-0.03%) |
Sep 07, 2005 | 19.67 | 19.74 | 19.62 | 19.72 | 1,296,491 | +0.05(+0.23%) |
Sep 06, 2005 | 19.64 | 19.73 | 19.63 | 19.67 | 1,773,106 | +0.07(+0.33%) |
Sep 02, 2005 | 19.61 | 19.72 | 19.54 | 19.61 | 1,107,865 | +0.01(+0.07%) |
Sep 01, 2005 | 19.20 | 19.71 | 19.18 | 19.59 | 3,012,489 | +0.39(+2.04%) |
Aug 31, 2005 | 19.10 | 19.23 | 18.85 | 19.20 | 2,148,365 | +0.10(+0.51%) |
Aug 30, 2005 | 19.14 | 19.26 | 19.03 | 19.10 | 2,009,959 | -0.12(-0.61%) |
Aug 29, 2005 | 19.12 | 19.29 | 18.98 | 19.22 | 1,319,303 | +0.10(+0.51%) |
Aug 26, 2005 | 19.18 | 19.26 | 19.12 | 19.12 | 1,024,576 | -0.14(-0.71%) |
Aug 25, 2005 | 19.36 | 19.43 | 19.22 | 19.26 | 1,260,970 | -0.08(-0.41%) |
Aug 24, 2005 | 19.54 | 19.57 | 19.32 | 19.34 | 1,193,298 | -0.20(-1.00%) |
Aug 23, 2005 | 19.85 | 19.87 | 19.54 | 19.54 | 2,030,015 | -0.33(-1.68%) |
Aug 22, 2005 | 19.80 | 19.89 | 19.71 | 19.87 | 906,839 | +0.10(+0.53%) |
Aug 19, 2005 | 19.83 | 19.91 | 19.76 | 19.76 | 748,222 | +0.00(+0.00%) |
Aug 18, 2005 | 19.79 | 19.82 | 19.67 | 19.76 | 994,415 | -0.08(-0.40%) |
Aug 17, 2005 | 19.71 | 19.89 | 19.63 | 19.84 | 838,248 | +0.07(+0.36%) |
Aug 16, 2005 | 19.92 | 19.93 | 19.73 | 19.77 | 1,081,685 | -0.13(-0.66%) |
Aug 15, 2005 | 19.92 | 19.93 | 19.74 | 19.90 | 912,351 | -0.02(-0.10%) |
Aug 12, 2005 | 19.97 | 20.01 | 19.78 | 19.92 | 765,217 | -0.08(-0.39%) |
Aug 11, 2005 | 19.92 | 20.02 | 19.88 | 20.00 | 567,253 | +0.08(+0.39%) |
Aug 10, 2005 | 20.00 | 20.08 | 19.89 | 19.92 | 889,385 | +0.00(+0.00%) |
Aug 09, 2005 | 19.99 | 20.04 | 19.84 | 19.92 | 931,642 | -0.01(-0.03%) |
Aug 08, 2005 | 19.89 | 19.95 | 19.82 | 19.93 | 708,262 | +0.07(+0.33%) |
Aug 05, 2005 | 19.89 | 19.93 | 19.77 | 19.86 | 844,066 | -0.07(-0.36%) |
Aug 04, 2005 | 20.04 | 20.04 | 19.86 | 19.93 | 632,935 | -0.12(-0.59%) |
Aug 03, 2005 | 20.03 | 20.10 | 19.95 | 20.05 | 857,845 | +0.00(+0.00%) |
Aug 02, 2005 | 20.10 | 20.11 | 19.99 | 20.05 | 720,664 | -0.01(-0.07%) |
Aug 01, 2005 | 20.12 | 20.18 | 19.99 | 20.06 | 1,014,931 | -0.08(-0.42%) |
Jul 29, 2005 | 20.29 | 20.37 | 20.14 | 20.15 | 747,457 | -0.14(-0.71%) |
Jul 28, 2005 | 20.12 | 20.40 | 20.12 | 20.29 | 1,029,170 | +0.20(+1.01%) |
Jul 27, 2005 | 19.95 | 20.12 | 19.86 | 20.09 | 879,127 | +0.16(+0.79%) |
Jul 26, 2005 | 20.05 | 20.22 | 19.89 | 19.93 | 1,569,936 | -0.03(-0.13%) |
Jul 25, 2005 | 20.06 | 20.08 | 19.93 | 19.96 | 1,104,191 | -0.10(-0.49%) |
Jul 22, 2005 | 19.93 | 20.10 | 19.91 | 20.06 | 1,056,575 | +0.07(+0.36%) |
Jul 21, 2005 | 20.06 | 20.14 | 19.92 | 19.99 | 713,774 | -0.12(-0.58%) |
Jul 20, 2005 | 20.02 | 20.13 | 19.87 | 20.10 | 947,718 | +0.02(+0.10%) |
Jul 19, 2005 | 20.12 | 20.14 | 19.99 | 20.08 | 633,853 | +0.03(+0.16%) |
Jul 18, 2005 | 19.54 | 20.12 | 19.50 | 20.05 | 1,149,816 | -0.07(-0.36%) |
Jul 15, 2005 | 20.05 | 20.16 | 20.04 | 20.12 | 664,321 | +0.05(+0.23%) |
Jul 14, 2005 | 20.02 | 20.15 | 19.97 | 20.08 | 863,510 | +0.14(+0.72%) |
Jul 13, 2005 | 19.77 | 19.95 | 19.76 | 19.93 | 839,932 | +0.14(+0.69%) |
Jul 12, 2005 | 19.79 | 19.87 | 19.74 | 19.80 | 1,353,752 | -0.02(-0.10%) |
Jul 11, 2005 | 19.95 | 19.95 | 19.69 | 19.82 | 2,146,528 | -0.11(-0.56%) |
Jul 08, 2005 | 19.74 | 19.99 | 19.66 | 19.93 | 863,204 | +0.18(+0.93%) |
Jul 07, 2005 | 19.54 | 19.76 | 19.41 | 19.74 | 1,405,654 | -0.24(-1.21%) |
Jul 06, 2005 | 20.18 | 20.25 | 19.88 | 19.99 | 1,159,921 | -0.21(-1.03%) |
Jul 05, 2005 | 20.12 | 20.24 | 19.98 | 20.20 | 756,184 | +0.07(+0.32%) |
Jul 01, 2005 | 20.14 | 20.27 | 20.06 | 20.13 | 1,413,769 | +0.03(+0.16%) |
Jun 30, 2005 | 20.18 | 20.19 | 20.00 | 20.10 | 1,353,292 | -0.06(-0.29%) |
Jun 29, 2005 | 20.48 | 20.48 | 20.10 | 20.16 | 1,447,911 | -0.32(-1.56%) |
Jun 28, 2005 | 20.27 | 20.51 | 20.23 | 20.48 | 1,585,552 | +0.22(+1.10%) |
Jun 27, 2005 | 20.28 | 20.30 | 20.07 | 20.25 | 1,671,291 | -0.01(-0.03%) |
Jun 24, 2005 | 20.37 | 20.41 | 20.23 | 20.26 | 1,198,810 | -0.12(-0.58%) |
Jun 23, 2005 | 20.42 | 20.50 | 20.26 | 20.38 | 1,951,473 | -0.07(-0.32%) |
Jun 22, 2005 | 20.54 | 20.54 | 20.42 | 20.44 | 924,293 | -0.03(-0.13%) |
Jun 21, 2005 | 20.54 | 20.57 | 20.33 | 20.47 | 1,480,369 | -0.07(-0.35%) |
Jun 20, 2005 | 20.38 | 20.59 | 20.35 | 20.54 | 1,559,218 | +0.08(+0.38%) |
Jun 17, 2005 | 20.54 | 20.64 | 20.42 | 20.46 | 2,400,223 | +0.08(+0.38%) |
Jun 16, 2005 | 20.21 | 20.40 | 20.14 | 20.38 | 1,145,376 | +0.10(+0.48%) |
Jun 15, 2005 | 20.12 | 20.29 | 20.01 | 20.29 | 1,131,137 | +0.22(+1.07%) |
Jun 14, 2005 | 19.99 | 20.13 | 19.99 | 20.07 | 1,101,129 | +0.01(+0.06%) |
Jun 13, 2005 | 20.02 | 20.18 | 19.97 | 20.06 | 736,280 | +0.00(+0.00%) |
Jun 10, 2005 | 20.08 | 20.11 | 19.89 | 20.06 | 935,776 | +0.01(+0.07%) |
Jun 09, 2005 | 20.10 | 20.12 | 19.85 | 20.05 | 1,354,211 | -0.03(-0.16%) |
Jun 08, 2005 | 20.14 | 20.21 | 20.01 | 20.08 | 1,264,798 | -0.10(-0.52%) |
Jun 07, 2005 | 20.39 | 20.40 | 20.18 | 20.18 | 1,903,704 | -0.18(-0.90%) |
Jun 06, 2005 | 20.41 | 20.46 | 20.31 | 20.37 | 845,444 | -0.10(-0.48%) |
Jun 03, 2005 | 20.56 | 20.64 | 20.42 | 20.46 | 929,192 | -0.08(-0.38%) |
Jun 02, 2005 | 20.41 | 20.54 | 20.34 | 20.54 | 1,223,153 | +0.11(+0.54%) |
Jun 01, 2005 | 20.20 | 20.44 | 20.10 | 20.43 | 1,756,723 | +0.16(+0.81%) |
May 31, 2005 | 20.23 | 20.38 | 20.08 | 20.27 | 2,132,596 | -0.01(-0.06%) |
May 27, 2005 | 20.38 | 20.40 | 20.19 | 20.28 | 1,310,882 | -0.14(-0.67%) |
May 26, 2005 | 20.41 | 20.49 | 20.30 | 20.42 | 819,263 | +0.01(+0.03%) |
May 25, 2005 | 20.20 | 20.50 | 20.18 | 20.41 | 2,710,413 | +0.18(+0.90%) |
May 24, 2005 | 20.18 | 20.31 | 20.03 | 20.23 | 2,212,669 | +0.10(+0.49%) |
May 23, 2005 | 20.25 | 20.31 | 19.97 | 20.13 | 3,459,095 | +0.31(+1.58%) |
May 20, 2005 | 19.92 | 19.97 | 19.62 | 19.82 | 1,737,432 | -0.03(-0.13%) |
May 19, 2005 | 19.91 | 19.99 | 19.73 | 19.84 | 1,089,952 | -0.04(-0.20%) |
May 18, 2005 | 19.78 | 19.99 | 19.76 | 19.88 | 1,431,376 | +0.18(+0.89%) |
May 17, 2005 | 19.64 | 19.77 | 19.51 | 19.71 | 1,477,460 | +0.07(+0.33%) |
May 16, 2005 | 19.53 | 19.66 | 19.50 | 19.64 | 1,082,297 | +0.17(+0.87%) |
May 13, 2005 | 19.68 | 19.68 | 19.37 | 19.47 | 1,173,547 | -0.20(-1.03%) |
May 12, 2005 | 19.69 | 19.89 | 19.67 | 19.67 | 1,648,172 | -0.04(-0.20%) |
May 11, 2005 | 19.66 | 19.81 | 19.61 | 19.71 | 1,293,275 | +0.05(+0.27%) |
May 10, 2005 | 19.61 | 19.79 | 19.56 | 19.66 | 2,513,061 | +0.07(+0.33%) |
May 09, 2005 | 19.45 | 19.65 | 19.40 | 19.59 | 1,851,495 | +0.07(+0.33%) |
May 06, 2005 | 19.58 | 19.65 | 19.50 | 19.53 | 946,187 | -0.04(-0.20%) |
May 05, 2005 | 19.67 | 19.83 | 19.33 | 19.57 | 1,360,335 | -0.16(-0.79%) |
May 04, 2005 | 19.69 | 19.86 | 19.63 | 19.73 | 2,393,639 | +0.18(+0.90%) |
May 03, 2005 | 19.40 | 19.66 | 19.29 | 19.55 | 2,179,293 | +0.17(+0.88%) |
May 02, 2005 | 19.43 | 19.53 | 19.35 | 19.38 | 1,812,453 | -0.05(-0.24%) |
Apr 29, 2005 | 19.09 | 19.42 | 19.04 | 19.42 | 2,135,351 | +0.42(+2.20%) |
Apr 28, 2005 | 19.07 | 19.16 | 18.95 | 19.01 | 1,640,976 | -0.20(-1.05%) |
Apr 27, 2005 | 19.16 | 19.29 | 19.01 | 19.21 | 1,176,303 | -0.02(-0.10%) |
Apr 26, 2005 | 19.18 | 19.36 | 19.01 | 19.23 | 1,781,220 | +0.07(+0.34%) |
Apr 25, 2005 | 18.81 | 19.17 | 18.75 | 19.16 | 1,476,542 | +0.37(+1.98%) |
Apr 22, 2005 | 19.20 | 19.21 | 18.71 | 18.79 | 2,217,569 | -0.37(-1.91%) |
Apr 21, 2005 | 19.01 | 19.24 | 18.95 | 19.16 | 1,838,328 | +0.22(+1.14%) |
Apr 20, 2005 | 18.82 | 18.97 | 18.75 | 18.94 | 1,726,562 | +0.08(+0.42%) |
Apr 19, 2005 | 19.09 | 19.09 | 18.81 | 18.86 | 1,927,435 | -0.19(-0.99%) |
Apr 18, 2005 | 18.98 | 19.25 | 18.97 | 19.05 | 3,179,985 | +0.12(+0.62%) |
Apr 15, 2005 | 19.17 | 19.24 | 18.92 | 18.93 | 1,918,096 | -0.30(-1.56%) |
Apr 14, 2005 | 19.03 | 19.33 | 18.99 | 19.24 | 3,353,759 | +0.20(+1.06%) |
Apr 13, 2005 | 19.11 | 19.20 | 19.02 | 19.03 | 1,530,741 | -0.05(-0.27%) |
Apr 12, 2005 | 18.89 | 19.18 | 18.81 | 19.09 | 1,430,763 | +0.20(+1.04%) |
Apr 11, 2005 | 18.81 | 18.94 | 18.78 | 18.89 | 856,008 | +0.07(+0.38%) |
Apr 08, 2005 | 18.58 | 18.85 | 18.58 | 18.82 | 2,043,795 | +0.14(+0.73%) |
Apr 07, 2005 | 18.66 | 18.81 | 18.65 | 18.68 | 888,619 | -0.09(-0.49%) |
Apr 06, 2005 | 18.71 | 18.82 | 18.70 | 18.77 | 1,553,094 | +0.06(+0.31%) |
Apr 05, 2005 | 18.70 | 18.76 | 18.59 | 18.71 | 1,534,262 | +0.02(+0.10%) |
Apr 04, 2005 | 18.65 | 18.78 | 18.56 | 18.69 | 2,030,322 | +0.10(+0.53%) |
Apr 01, 2005 | 19.01 | 19.07 | 18.50 | 18.60 | 2,544,447 | -0.36(-1.90%) |
Mar 31, 2005 | 18.90 | 19.04 | 18.79 | 18.95 | 2,238,697 | +0.37(+2.00%) |
Mar 30, 2005 | 18.42 | 18.61 | 18.42 | 18.58 | 1,581,265 | +0.22(+1.21%) |
Mar 29, 2005 | 18.34 | 18.51 | 18.29 | 18.36 | 1,775,708 | -0.02(-0.11%) |
Mar 28, 2005 | 18.25 | 18.50 | 18.06 | 18.38 | 1,613,111 | +0.13(+0.72%) |
Mar 24, 2005 | 18.39 | 18.39 | 18.22 | 18.25 | 2,027,872 | -0.14(-0.78%) |
Mar 23, 2005 | 18.50 | 18.56 | 18.30 | 18.39 | 2,769,664 | -0.16(-0.85%) |
Mar 22, 2005 | 18.56 | 18.71 | 18.52 | 18.55 | 2,361,946 | -0.10(-0.53%) |
Mar 21, 2005 | 18.61 | 18.74 | 18.58 | 18.65 | 2,387,974 | +0.10(+0.53%) |
Mar 18, 2005 | 18.81 | 18.93 | 18.35 | 18.55 | 12,835,077 | -0.08(-0.46%) |
Mar 17, 2005 | 18.68 | 18.81 | 18.50 | 18.63 | 2,799,367 | +0.03(+0.14%) |
Mar 16, 2005 | 18.64 | 18.93 | 18.56 | 18.61 | 3,781,687 | +0.35(+1.90%) |
Mar 15, 2005 | 18.39 | 18.46 | 18.26 | 18.26 | 1,411,625 | -0.12(-0.64%) |
Mar 14, 2005 | 18.26 | 18.49 | 18.20 | 18.38 | 1,915,187 | +0.18(+1.01%) |
Mar 11, 2005 | 18.32 | 18.38 | 18.11 | 18.20 | 1,733,145 | -0.10(-0.54%) |
Mar 10, 2005 | 18.28 | 18.37 | 18.24 | 18.29 | 1,349,312 | +0.08(+0.43%) |
Mar 09, 2005 | 18.24 | 18.37 | 18.12 | 18.22 | 1,363,091 | -0.07(-0.36%) |
Mar 08, 2005 | 18.44 | 18.44 | 18.19 | 18.28 | 1,994,495 | -0.16(-0.85%) |
Mar 07, 2005 | 18.61 | 18.61 | 18.33 | 18.44 | 1,504,713 | -0.11(-0.60%) |
Mar 04, 2005 | 18.61 | 18.71 | 18.44 | 18.55 | 1,633,780 | +0.00(+0.00%) |
Mar 03, 2005 | 18.58 | 18.63 | 18.48 | 18.55 | 1,521,554 | -0.02(-0.11%) |
Mar 02, 2005 | 18.43 | 18.69 | 18.32 | 18.57 | 2,039,661 | +0.14(+0.78%) |
Mar 01, 2005 | 18.08 | 18.45 | 18.05 | 18.43 | 2,061,555 | +0.33(+1.84%) |
Feb 28, 2005 | 18.18 | 18.19 | 17.98 | 18.09 | 2,057,268 | +0.03(+0.18%) |
Feb 25, 2005 | 18.12 | 18.16 | 17.96 | 18.06 | 2,042,264 | -0.05(-0.29%) |
Feb 24, 2005 | 18.17 | 18.18 | 17.90 | 18.11 | 1,266,176 | -0.08(-0.43%) |
Feb 23, 2005 | 18.41 | 18.41 | 17.95 | 18.19 | 3,697,173 | +0.20(+1.13%) |
Feb 22, 2005 | 18.45 | 18.50 | 17.86 | 17.99 | 2,754,201 | -0.66(-3.54%) |
Feb 18, 2005 | 19.07 | 19.08 | 18.50 | 18.65 | 6,157,260 | -0.61(-3.19%) |
Feb 17, 2005 | 18.81 | 19.35 | 18.80 | 19.26 | 3,719,832 | +0.42(+2.22%) |
Feb 16, 2005 | 18.86 | 18.89 | 18.65 | 18.84 | 2,088,501 | -0.01(-0.07%) |
Feb 15, 2005 | 18.67 | 18.86 | 18.62 | 18.86 | 1,911,665 | +0.24(+1.30%) |
Feb 14, 2005 | 18.63 | 18.74 | 18.53 | 18.61 | 1,371,053 | +0.13(+0.71%) |
Feb 11, 2005 | 18.52 | 18.71 | 18.47 | 18.48 | 2,422,423 | -0.03(-0.18%) |
Feb 10, 2005 | 18.54 | 18.61 | 18.49 | 18.52 | 1,346,403 | -0.02(-0.11%) |
Feb 09, 2005 | 18.67 | 18.68 | 18.46 | 18.54 | 878,361 | -0.08(-0.46%) |
Feb 08, 2005 | 18.73 | 18.75 | 18.40 | 18.62 | 1,477,767 | -0.05(-0.25%) |
Feb 07, 2005 | 18.93 | 18.99 | 18.65 | 18.67 | 2,658,051 | -0.40(-2.12%) |
Feb 04, 2005 | 19.22 | 19.26 | 18.96 | 19.07 | 1,461,384 | -0.08(-0.41%) |
Feb 03, 2005 | 19.23 | 19.29 | 19.09 | 19.15 | 850,803 | -0.08(-0.44%) |
Feb 02, 2005 | 19.16 | 19.33 | 19.05 | 19.24 | 965,325 | +0.08(+0.44%) |
Feb 01, 2005 | 19.11 | 19.27 | 19.10 | 19.15 | 1,448,217 | +0.00(+0.00%) |
Jan 31, 2005 | 19.08 | 19.15 | 18.94 | 19.15 | 1,134,659 | +0.15(+0.79%) |
Jan 28, 2005 | 18.95 | 19.04 | 18.84 | 19.00 | 932,714 | +0.11(+0.59%) |
Jan 27, 2005 | 18.82 | 18.93 | 18.80 | 18.89 | 1,226,522 | +0.08(+0.42%) |
Jan 26, 2005 | 18.99 | 19.05 | 18.79 | 18.81 | 1,182,887 | -0.18(-0.96%) |
Jan 25, 2005 | 19.13 | 19.16 | 18.96 | 18.99 | 1,074,182 | -0.11(-0.58%) |
Jan 24, 2005 | 19.03 | 19.17 | 18.95 | 19.10 | 1,150,582 | +0.14(+0.76%) |
Jan 21, 2005 | 19.09 | 19.12 | 18.95 | 18.96 | 721,429 | -0.16(-0.85%) |
Jan 20, 2005 | 19.20 | 19.27 | 18.98 | 19.12 | 863,816 | -0.09(-0.48%) |
Jan 19, 2005 | 19.24 | 19.35 | 19.20 | 19.22 | 977,420 | -0.16(-0.81%) |
Jan 18, 2005 | 18.86 | 19.37 | 18.65 | 19.37 | 1,532,425 | +0.42(+2.21%) |
Jan 14, 2005 | 18.99 | 19.03 | 18.83 | 18.95 | 1,128,841 | +0.07(+0.35%) |
Jan 13, 2005 | 18.95 | 19.18 | 18.84 | 18.89 | 1,988,218 | -0.13(-0.69%) |
Jan 12, 2005 | 18.93 | 19.05 | 18.80 | 19.02 | 1,373,962 | -0.01(-0.07%) |
Jan 11, 2005 | 19.17 | 19.17 | 18.95 | 19.03 | 1,303,686 | -0.14(-0.72%) |
Jan 10, 2005 | 19.24 | 19.32 | 19.13 | 19.17 | 1,008,194 | -0.04(-0.20%) |
Jan 07, 2005 | 19.52 | 19.52 | 19.16 | 19.21 | 1,690,276 | -0.16(-0.84%) |
Jan 06, 2005 | 19.46 | 19.53 | 19.25 | 19.37 | 1,571,007 | +0.00(+0.00%) |
Jan 05, 2005 | 19.44 | 19.57 | 19.37 | 19.37 | 1,227,593 | -0.15(-0.77%) |
Jan 04, 2005 | 19.56 | 19.62 | 19.38 | 19.52 | 1,345,484 | +0.12(+0.61%) |
Jan 03, 2005 | 19.59 | 19.60 | 19.29 | 19.41 | 1,467,815 | -0.12(-0.60%) |
Dec 31, 2004 | 19.65 | 19.71 | 19.52 | 19.52 | 613,337 | -0.05(-0.23%) |
Dec 30, 2004 | 19.53 | 19.64 | 19.52 | 19.57 | 543,981 | -0.07(-0.37%) |
Dec 29, 2004 | 19.69 | 19.71 | 19.57 | 19.64 | 969,612 | -0.01(-0.03%) |
Dec 28, 2004 | 19.53 | 19.67 | 19.48 | 19.65 | 671,976 | +0.13(+0.67%) |
Dec 27, 2004 | 19.52 | 19.58 | 19.33 | 19.52 | 888,160 | -0.01(-0.03%) |
Dec 23, 2004 | 19.53 | 19.60 | 19.44 | 19.52 | 578,889 | -0.09(-0.47%) |
Dec 22, 2004 | 19.72 | 19.74 | 19.50 | 19.61 | 706,119 | -0.04(-0.20%) |
Dec 21, 2004 | 19.61 | 19.67 | 19.38 | 19.65 | 1,186,714 | +0.15(+0.77%) |
Dec 20, 2004 | 19.69 | 19.73 | 19.34 | 19.50 | 1,171,863 | -0.19(-0.96%) |
Dec 17, 2004 | 19.80 | 19.93 | 19.54 | 19.69 | 2,266,409 | -0.10(-0.53%) |
Dec 16, 2004 | 19.65 | 19.80 | 19.44 | 19.80 | 1,727,174 | +0.19(+0.97%) |
Dec 15, 2004 | 19.64 | 19.72 | 19.56 | 19.61 | 1,999,394 | -0.16(-0.83%) |
Dec 14, 2004 | 19.54 | 19.82 | 19.50 | 19.77 | 1,639,751 | +0.23(+1.17%) |
Dec 13, 2004 | 19.53 | 19.59 | 19.31 | 19.54 | 1,474,245 | +0.03(+0.13%) |
Dec 10, 2004 | 19.49 | 19.59 | 18.97 | 19.52 | 2,278,351 | +0.37(+1.94%) |
Dec 09, 2004 | 18.82 | 19.17 | 18.65 | 19.14 | 1,596,270 | +0.34(+1.81%) |
Dec 08, 2004 | 18.76 | 18.88 | 18.62 | 18.80 | 1,770,350 | +0.04(+0.21%) |
Dec 07, 2004 | 19.05 | 19.09 | 18.76 | 18.76 | 1,401,980 | -0.28(-1.47%) |
Dec 06, 2004 | 19.15 | 19.15 | 18.85 | 19.05 | 1,007,582 | -0.10(-0.55%) |
Dec 03, 2004 | 19.14 | 19.35 | 19.10 | 19.15 | 994,415 | +0.05(+0.24%) |
Dec 02, 2004 | 19.12 | 19.25 | 19.03 | 19.10 | 1,506,703 | -0.01(-0.07%) |
Dec 01, 2004 | 18.76 | 19.12 | 18.74 | 19.12 | 2,689,591 | +0.48(+2.59%) |
Nov 30, 2004 | 18.59 | 18.68 | 18.41 | 18.63 | 1,990,821 | +0.05(+0.25%) |
Nov 29, 2004 | 18.71 | 18.75 | 18.50 | 18.59 | 1,427,089 | -0.03(-0.18%) |
Nov 26, 2004 | 18.59 | 18.75 | 18.57 | 18.62 | 510,604 | +0.01(+0.07%) |
Nov 24, 2004 | 18.53 | 18.67 | 18.48 | 18.61 | 1,737,738 | +0.18(+0.96%) |
Nov 23, 2004 | 18.80 | 18.80 | 18.25 | 18.43 | 2,597,115 | -0.32(-1.71%) |
Nov 22, 2004 | 18.61 | 19.31 | 18.39 | 18.75 | 4,940,996 | +0.88(+4.93%) |
Nov 19, 2004 | 18.13 | 18.16 | 17.83 | 17.87 | 1,738,963 | -0.24(-1.33%) |
Nov 18, 2004 | 17.99 | 18.14 | 17.94 | 18.11 | 2,221,243 | +0.16(+0.91%) |
Nov 17, 2004 | 17.92 | 17.96 | 17.88 | 17.95 | 2,302,389 | +0.05(+0.26%) |
Nov 16, 2004 | 17.88 | 17.92 | 17.83 | 17.90 | 1,730,849 | -0.01(-0.07%) |
Nov 15, 2004 | 17.74 | 17.92 | 17.43 | 17.92 | 2,353,985 | +0.18(+0.99%) |
Nov 12, 2004 | 17.80 | 17.83 | 17.69 | 17.74 | 1,104,344 | -0.02(-0.11%) |
Nov 11, 2004 | 17.83 | 17.86 | 17.68 | 17.76 | 857,233 | +0.07(+0.41%) |
Nov 10, 2004 | 17.70 | 17.80 | 17.66 | 17.69 | 1,016,309 | -0.05(-0.29%) |
Nov 09, 2004 | 17.76 | 17.80 | 17.69 | 17.74 | 722,501 | +0.02(+0.11%) |
Nov 08, 2004 | 17.84 | 17.84 | 17.66 | 17.72 | 993,190 | -0.03(-0.15%) |
Nov 05, 2004 | 17.83 | 17.86 | 17.64 | 17.75 | 1,522,320 | -0.02(-0.11%) |
Nov 04, 2004 | 17.69 | 17.79 | 17.44 | 17.77 | 1,637,302 | +0.16(+0.89%) |
Nov 03, 2004 | 17.70 | 17.72 | 17.54 | 17.61 | 1,065,609 | +0.10(+0.60%) |
Nov 02, 2004 | 17.44 | 17.68 | 17.44 | 17.50 | 1,076,326 | -0.03(-0.19%) |
Nov 01, 2004 | 17.61 | 17.79 | 17.46 | 17.54 | 947,259 | +0.01(+0.04%) |
Oct 29, 2004 | 17.61 | 17.69 | 17.47 | 17.53 | 1,415,453 | -0.08(-0.45%) |
Oct 28, 2004 | 17.51 | 17.72 | 17.47 | 17.61 | 1,216,111 | +0.10(+0.56%) |
Oct 27, 2004 | 17.20 | 17.55 | 17.14 | 17.51 | 1,755,039 | +0.33(+1.90%) |
Oct 26, 2004 | 16.85 | 17.18 | 16.64 | 17.18 | 1,403,664 | +0.31(+1.86%) |
Oct 25, 2004 | 16.83 | 16.96 | 16.71 | 16.87 | 822,325 | +0.04(+0.23%) |
Oct 22, 2004 | 16.98 | 17.01 | 16.79 | 16.83 | 711,324 | -0.19(-1.11%) |
Oct 21, 2004 | 16.92 | 17.09 | 16.84 | 17.02 | 626,504 | +0.07(+0.42%) |
Oct 20, 2004 | 16.95 | 16.97 | 16.79 | 16.95 | 948,790 | +0.05(+0.27%) |
Oct 19, 2004 | 17.13 | 17.14 | 16.90 | 16.90 | 766,136 | -0.22(-1.30%) |
Oct 18, 2004 | 17.00 | 17.16 | 16.92 | 17.13 | 721,735 | +0.09(+0.54%) |
Oct 15, 2004 | 17.15 | 17.24 | 16.99 | 17.03 | 849,884 | +0.02(+0.12%) |
Oct 14, 2004 | 16.99 | 17.16 | 16.95 | 17.01 | 1,020,902 | +0.10(+0.62%) |
Oct 13, 2004 | 17.18 | 17.18 | 16.80 | 16.91 | 1,181,815 | -0.14(-0.84%) |
Oct 12, 2004 | 17.15 | 17.24 | 17.03 | 17.05 | 804,718 | -0.17(-0.99%) |
Oct 11, 2004 | 17.13 | 17.25 | 17.11 | 17.22 | 781,905 | +0.15(+0.88%) |
Oct 08, 2004 | 17.11 | 17.15 | 16.99 | 17.07 | 1,023,658 | +0.02(+0.11%) |
Oct 07, 2004 | 17.29 | 17.30 | 17.04 | 17.05 | 595,271 | -0.19(-1.10%) |
Oct 06, 2004 | 17.26 | 17.30 | 17.11 | 17.24 | 733,371 | -0.02(-0.11%) |
Oct 05, 2004 | 17.33 | 17.43 | 17.21 | 17.26 | 874,993 | -0.03(-0.19%) |
Oct 04, 2004 | 17.55 | 17.58 | 17.28 | 17.30 | 1,196,513 | -0.07(-0.41%) |