Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.86 | 24.95 | 24.73 | 24.92 | 2,104,877 | +0.20(+0.81%) |
Sep 29, 2005 | 24.54 | 24.73 | 24.50 | 24.72 | 2,184,733 | -0.02(-0.10%) |
Sep 28, 2005 | 24.57 | 24.77 | 24.54 | 24.74 | 1,395,842 | +0.05(+0.22%) |
Sep 27, 2005 | 24.78 | 24.81 | 24.58 | 24.69 | 1,488,253 | -0.20(-0.80%) |
Sep 26, 2005 | 24.78 | 24.94 | 24.75 | 24.89 | 2,692,069 | +0.27(+1.09%) |
Sep 23, 2005 | 24.62 | 24.68 | 24.52 | 24.62 | 2,149,745 | +0.44(+1.83%) |
Sep 22, 2005 | 24.14 | 24.25 | 24.04 | 24.18 | 1,204,227 | +0.05(+0.22%) |
Sep 21, 2005 | 24.25 | 24.27 | 24.07 | 24.12 | 1,379,788 | -0.09(-0.38%) |
Sep 20, 2005 | 24.36 | 24.41 | 24.17 | 24.22 | 1,783,599 | -0.08(-0.32%) |
Sep 19, 2005 | 24.35 | 24.38 | 24.25 | 24.29 | 2,015,964 | +0.17(+0.71%) |
Sep 16, 2005 | 24.18 | 24.18 | 23.97 | 24.12 | 1,942,282 | +0.01(+0.06%) |
Sep 15, 2005 | 24.17 | 24.18 | 24.05 | 24.11 | 1,252,800 | -0.18(-0.76%) |
Sep 14, 2005 | 24.44 | 24.47 | 24.19 | 24.29 | 1,964,305 | +0.20(+0.85%) |
Sep 13, 2005 | 24.28 | 24.28 | 24.07 | 24.09 | 1,926,023 | -0.32(-1.31%) |
Sep 12, 2005 | 24.28 | 24.56 | 24.25 | 24.41 | 1,813,030 | -0.15(-0.61%) |
Sep 09, 2005 | 24.50 | 24.64 | 24.48 | 24.56 | 4,270,264 | +0.23(+0.96%) |
Sep 08, 2005 | 24.54 | 24.59 | 24.23 | 24.33 | 2,623,944 | -0.20(-0.83%) |
Sep 07, 2005 | 24.46 | 24.60 | 24.41 | 24.53 | 2,535,443 | +0.14(+0.58%) |
Sep 06, 2005 | 24.39 | 24.57 | 24.35 | 24.39 | 1,991,061 | +0.29(+1.19%) |
Sep 02, 2005 | 24.04 | 24.20 | 24.01 | 24.10 | 1,174,796 | +0.08(+0.32%) |
Sep 01, 2005 | 24.03 | 24.07 | 23.79 | 24.03 | 1,665,872 | +0.35(+1.50%) |
Aug 31, 2005 | 23.30 | 23.68 | 23.27 | 23.67 | 1,736,673 | +0.33(+1.39%) |
Aug 30, 2005 | 23.23 | 23.36 | 23.20 | 23.35 | 1,992,090 | +0.21(+0.92%) |
Aug 29, 2005 | 22.84 | 23.17 | 22.84 | 23.13 | 898,797 | +0.08(+0.36%) |
Aug 26, 2005 | 23.18 | 23.19 | 23.02 | 23.05 | 1,157,301 | -0.18(-0.79%) |
Aug 25, 2005 | 23.25 | 23.35 | 23.15 | 23.23 | 1,302,607 | +0.25(+1.10%) |
Aug 24, 2005 | 23.14 | 23.17 | 22.94 | 22.98 | 1,428,566 | -0.14(-0.59%) |
Aug 23, 2005 | 23.26 | 23.29 | 23.12 | 23.12 | 3,106,582 | -0.35(-1.49%) |
Aug 22, 2005 | 23.49 | 23.54 | 23.35 | 23.47 | 1,755,813 | +0.04(+0.19%) |
Aug 19, 2005 | 23.42 | 23.59 | 23.41 | 23.42 | 2,016,376 | -0.04(-0.17%) |
Aug 18, 2005 | 23.51 | 23.56 | 23.44 | 23.46 | 2,450,647 | +0.18(+0.79%) |
Aug 17, 2005 | 23.41 | 23.47 | 23.25 | 23.28 | 2,031,606 | +0.07(+0.29%) |
Aug 16, 2005 | 23.32 | 23.34 | 23.21 | 23.21 | 1,597,335 | -0.03(-0.15%) |
Aug 15, 2005 | 23.21 | 23.36 | 23.16 | 23.24 | 3,364,263 | -0.02(-0.08%) |
Aug 12, 2005 | 23.17 | 23.35 | 23.16 | 23.26 | 3,902,266 | -0.01(-0.04%) |
Aug 11, 2005 | 23.15 | 23.37 | 23.14 | 23.27 | 955,808 | +0.13(+0.57%) |
Aug 10, 2005 | 23.17 | 23.30 | 23.14 | 23.14 | 2,687,335 | -0.04(-0.19%) |
Aug 09, 2005 | 23.12 | 23.22 | 23.09 | 23.19 | 2,127,722 | -0.11(-0.46%) |
Aug 08, 2005 | 23.34 | 23.39 | 23.26 | 23.29 | 1,371,967 | +0.15(+0.65%) |
Aug 05, 2005 | 23.25 | 23.29 | 23.08 | 23.14 | 1,167,798 | -0.15(-0.63%) |
Aug 04, 2005 | 23.36 | 23.38 | 23.22 | 23.29 | 2,009,584 | -0.03(-0.15%) |
Aug 03, 2005 | 23.18 | 23.35 | 23.18 | 23.32 | 2,660,168 | +0.07(+0.31%) |
Aug 02, 2005 | 23.13 | 23.28 | 23.12 | 23.25 | 2,471,846 | +0.16(+0.67%) |
Aug 01, 2005 | 23.04 | 23.20 | 23.03 | 23.09 | 3,559,994 | +0.04(+0.19%) |
Jul 29, 2005 | 23.20 | 23.30 | 23.00 | 23.05 | 1,834,435 | -0.10(-0.44%) |
Jul 28, 2005 | 22.88 | 23.21 | 22.77 | 23.15 | 4,646,495 | +0.35(+1.53%) |
Jul 27, 2005 | 22.74 | 22.81 | 22.59 | 22.80 | 2,377,994 | +0.22(+0.99%) |
Jul 26, 2005 | 22.59 | 22.62 | 22.45 | 22.58 | 2,936,990 | -0.17(-0.77%) |
Jul 25, 2005 | 22.68 | 22.81 | 22.62 | 22.75 | 2,422,245 | +0.16(+0.71%) |
Jul 22, 2005 | 22.54 | 22.63 | 22.49 | 22.59 | 2,739,201 | -0.24(-1.06%) |
Jul 21, 2005 | 22.73 | 22.93 | 22.60 | 22.84 | 2,254,093 | -0.02(-0.08%) |
Jul 20, 2005 | 22.75 | 22.90 | 22.57 | 22.86 | 3,212,989 | +0.02(+0.11%) |
Jul 19, 2005 | 22.84 | 22.93 | 22.72 | 22.83 | 4,373,789 | -0.32(-1.36%) |
Jul 18, 2005 | 23.10 | 23.25 | 23.06 | 23.15 | 1,895,356 | -0.17(-0.73%) |
Jul 15, 2005 | 23.21 | 23.43 | 23.15 | 23.32 | 1,685,013 | -0.25(-1.05%) |
Jul 14, 2005 | 23.61 | 23.65 | 23.38 | 23.56 | 2,549,027 | -0.05(-0.23%) |
Jul 13, 2005 | 23.44 | 23.70 | 23.40 | 23.62 | 1,508,835 | +0.20(+0.87%) |
Jul 12, 2005 | 23.54 | 23.61 | 23.41 | 23.41 | 2,882,037 | -0.09(-0.39%) |
Jul 11, 2005 | 23.34 | 23.58 | 23.34 | 23.51 | 979,065 | +0.07(+0.29%) |
Jul 08, 2005 | 23.18 | 23.53 | 23.15 | 23.44 | 1,860,162 | +0.01(+0.04%) |
Jul 07, 2005 | 22.85 | 23.43 | 22.85 | 23.43 | 1,897,209 | +0.09(+0.40%) |
Jul 06, 2005 | 23.41 | 23.52 | 23.30 | 23.34 | 1,070,447 | -0.01(-0.04%) |
Jul 05, 2005 | 23.19 | 23.36 | 23.09 | 23.35 | 1,628,208 | -0.09(-0.39%) |
Jul 01, 2005 | 23.64 | 23.68 | 23.29 | 23.44 | 1,726,999 | -0.13(-0.56%) |
Jun 30, 2005 | 23.70 | 23.81 | 23.53 | 23.57 | 1,757,254 | -0.14(-0.59%) |
Jun 29, 2005 | 23.64 | 23.82 | 23.57 | 23.71 | 1,459,439 | -0.03(-0.14%) |
Jun 28, 2005 | 23.59 | 23.76 | 23.59 | 23.74 | 1,390,079 | +0.01(+0.04%) |
Jun 27, 2005 | 23.73 | 23.80 | 23.62 | 23.73 | 2,543,676 | -0.19(-0.81%) |
Jun 24, 2005 | 23.95 | 23.97 | 23.79 | 23.93 | 1,612,977 | +0.05(+0.20%) |
Jun 23, 2005 | 24.11 | 24.15 | 23.86 | 23.88 | 1,435,358 | -0.32(-1.31%) |
Jun 22, 2005 | 24.29 | 24.32 | 24.19 | 24.20 | 1,635,205 | -0.10(-0.40%) |
Jun 21, 2005 | 24.15 | 24.34 | 24.13 | 24.29 | 3,589,220 | +0.39(+1.65%) |
Jun 20, 2005 | 23.79 | 23.90 | 23.74 | 23.90 | 1,940,018 | +0.08(+0.33%) |
Jun 17, 2005 | 24.02 | 24.02 | 23.76 | 23.82 | 1,961,423 | +0.02(+0.10%) |
Jun 16, 2005 | 23.77 | 23.81 | 23.59 | 23.80 | 2,311,104 | +0.09(+0.39%) |
Jun 15, 2005 | 23.62 | 23.73 | 23.47 | 23.71 | 2,914,350 | -0.18(-0.77%) |
Jun 14, 2005 | 23.75 | 23.96 | 23.72 | 23.89 | 2,332,921 | -0.04(-0.16%) |
Jun 13, 2005 | 23.81 | 23.98 | 23.68 | 23.93 | 3,248,389 | +0.06(+0.24%) |
Jun 10, 2005 | 24.12 | 24.14 | 23.77 | 23.87 | 3,389,579 | -0.54(-2.23%) |
Jun 09, 2005 | 24.15 | 24.50 | 24.15 | 24.41 | 1,841,227 | +0.12(+0.50%) |
Jun 08, 2005 | 24.47 | 24.48 | 24.28 | 24.29 | 1,534,150 | -0.18(-0.73%) |
Jun 07, 2005 | 24.47 | 24.61 | 24.45 | 24.47 | 1,389,461 | +0.14(+0.58%) |
Jun 06, 2005 | 24.27 | 24.37 | 24.21 | 24.33 | 1,795,947 | +0.23(+0.97%) |
Jun 03, 2005 | 24.17 | 24.25 | 24.04 | 24.10 | 1,761,370 | -0.20(-0.84%) |
Jun 02, 2005 | 24.11 | 24.33 | 24.08 | 24.30 | 1,117,373 | +0.05(+0.22%) |
Jun 01, 2005 | 23.99 | 24.31 | 23.97 | 24.25 | 1,675,339 | +0.10(+0.42%) |
May 31, 2005 | 24.15 | 24.24 | 24.08 | 24.15 | 3,617,828 | -0.04(-0.16%) |
May 27, 2005 | 24.16 | 24.19 | 24.07 | 24.19 | 2,731,174 | +0.18(+0.77%) |
May 26, 2005 | 24.15 | 24.19 | 23.99 | 24.00 | 2,098,291 | -0.11(-0.44%) |
May 25, 2005 | 24.20 | 24.22 | 24.04 | 24.11 | 1,350,974 | -0.06(-0.24%) |
May 24, 2005 | 24.21 | 24.27 | 24.13 | 24.17 | 1,359,001 | +0.16(+0.67%) |
May 23, 2005 | 23.88 | 24.06 | 23.87 | 24.01 | 1,593,013 | -0.04(-0.16%) |
May 20, 2005 | 23.96 | 24.10 | 23.93 | 24.05 | 2,959,012 | -0.17(-0.72%) |
May 19, 2005 | 24.21 | 24.24 | 24.12 | 24.22 | 2,374,701 | -0.20(-0.84%) |
May 18, 2005 | 24.26 | 24.56 | 23.95 | 24.42 | 1,933,021 | +0.21(+0.88%) |
May 17, 2005 | 24.11 | 24.29 | 24.09 | 24.21 | 3,541,882 | +0.08(+0.34%) |
May 16, 2005 | 23.73 | 24.16 | 23.71 | 24.13 | 2,681,573 | +0.07(+0.30%) |
May 13, 2005 | 24.15 | 24.17 | 23.92 | 24.06 | 1,410,660 | -0.21(-0.88%) |
May 12, 2005 | 24.24 | 24.35 | 24.17 | 24.27 | 2,952,838 | -0.04(-0.16%) |
May 11, 2005 | 24.24 | 24.37 | 24.16 | 24.31 | 2,493,045 | -0.09(-0.36%) |
May 10, 2005 | 24.32 | 24.53 | 24.29 | 24.40 | 3,205,579 | -0.34(-1.37%) |
May 09, 2005 | 24.62 | 24.76 | 24.51 | 24.74 | 2,129,781 | +0.12(+0.47%) |
May 06, 2005 | 24.65 | 24.72 | 24.59 | 24.62 | 1,588,485 | -0.13(-0.53%) |
May 05, 2005 | 24.83 | 24.88 | 24.70 | 24.75 | 3,127,781 | -0.22(-0.89%) |
May 04, 2005 | 24.85 | 25.12 | 24.78 | 24.97 | 3,109,875 | +0.17(+0.69%) |
May 03, 2005 | 24.71 | 24.82 | 24.58 | 24.80 | 3,634,293 | +0.39(+1.59%) |
May 02, 2005 | 24.43 | 24.70 | 24.40 | 24.41 | 2,923,200 | -0.15(-0.59%) |
Apr 29, 2005 | 24.72 | 24.77 | 24.28 | 24.56 | 3,516,979 | +0.38(+1.59%) |
Apr 28, 2005 | 24.45 | 24.71 | 24.17 | 24.18 | 8,536,412 | +1.14(+4.96%) |
Apr 27, 2005 | 23.10 | 23.13 | 22.88 | 23.04 | 2,380,876 | +0.31(+1.35%) |
Apr 26, 2005 | 22.52 | 22.87 | 22.47 | 22.73 | 1,907,088 | -0.05(-0.23%) |
Apr 25, 2005 | 22.69 | 22.79 | 22.64 | 22.78 | 1,347,475 | +0.05(+0.23%) |
Apr 22, 2005 | 22.69 | 22.81 | 22.61 | 22.73 | 1,846,990 | -0.17(-0.72%) |
Apr 21, 2005 | 22.81 | 23.02 | 22.69 | 22.89 | 2,454,558 | -0.00(-0.02%) |
Apr 20, 2005 | 23.07 | 23.19 | 22.90 | 22.90 | 1,703,742 | -0.51(-2.16%) |
Apr 19, 2005 | 23.51 | 23.54 | 23.26 | 23.40 | 3,004,497 | +0.39(+1.69%) |
Apr 18, 2005 | 23.29 | 23.38 | 22.93 | 23.02 | 3,304,988 | -0.22(-0.94%) |
Apr 15, 2005 | 23.55 | 23.60 | 23.20 | 23.23 | 6,180,028 | +0.16(+0.67%) |
Apr 14, 2005 | 22.67 | 23.17 | 22.66 | 23.08 | 5,848,871 | +0.43(+1.89%) |
Apr 13, 2005 | 22.46 | 22.73 | 22.37 | 22.65 | 2,913,733 | +0.06(+0.26%) |
Apr 12, 2005 | 22.49 | 22.65 | 22.39 | 22.59 | 2,990,296 | -0.12(-0.53%) |
Apr 11, 2005 | 22.83 | 22.84 | 22.63 | 22.71 | 2,312,545 | +0.35(+1.56%) |
Apr 08, 2005 | 22.38 | 22.47 | 22.27 | 22.36 | 2,981,446 | +0.01(+0.07%) |
Apr 07, 2005 | 22.33 | 22.45 | 22.23 | 22.35 | 3,751,608 | -0.08(-0.37%) |
Apr 06, 2005 | 22.43 | 22.53 | 22.37 | 22.43 | 4,401,780 | -0.01(-0.07%) |
Apr 05, 2005 | 22.44 | 22.56 | 22.03 | 22.45 | 4,833,170 | +0.49(+2.24%) |
Apr 04, 2005 | 21.93 | 22.01 | 21.87 | 21.96 | 4,321,512 | -0.07(-0.31%) |
Apr 01, 2005 | 22.27 | 22.39 | 21.98 | 22.02 | 2,887,182 | -0.29(-1.28%) |
Mar 31, 2005 | 22.36 | 22.43 | 22.23 | 22.31 | 3,540,647 | -0.02(-0.11%) |
Mar 30, 2005 | 22.29 | 22.35 | 22.22 | 22.34 | 4,041,809 | +0.25(+1.12%) |
Mar 29, 2005 | 22.18 | 22.23 | 22.08 | 22.09 | 3,059,039 | -0.23(-1.02%) |
Mar 28, 2005 | 22.59 | 22.59 | 22.29 | 22.32 | 2,675,398 | +0.03(+0.15%) |
Mar 24, 2005 | 22.49 | 22.56 | 22.28 | 22.28 | 5,255,504 | -0.24(-1.08%) |
Mar 23, 2005 | 22.64 | 22.76 | 22.51 | 22.52 | 3,632,235 | -0.11(-0.49%) |
Mar 22, 2005 | 22.80 | 22.90 | 22.61 | 22.64 | 2,384,580 | -0.16(-0.70%) |
Mar 21, 2005 | 22.79 | 22.84 | 22.58 | 22.80 | 2,559,730 | -0.06(-0.28%) |
Mar 18, 2005 | 22.82 | 22.98 | 22.70 | 22.86 | 4,164,269 | -0.38(-1.65%) |
Mar 17, 2005 | 23.54 | 23.58 | 23.18 | 23.24 | 3,396,782 | -0.25(-1.05%) |
Mar 16, 2005 | 23.66 | 23.74 | 23.38 | 23.49 | 1,966,980 | -0.17(-0.72%) |
Mar 15, 2005 | 23.96 | 23.96 | 23.52 | 23.66 | 2,335,185 | +0.12(+0.52%) |
Mar 14, 2005 | 23.32 | 23.57 | 23.32 | 23.54 | 2,523,300 | -0.01(-0.06%) |
Mar 11, 2005 | 23.64 | 23.71 | 23.56 | 23.56 | 2,561,788 | -0.06(-0.25%) |
Mar 10, 2005 | 23.80 | 23.80 | 23.54 | 23.61 | 2,852,194 | +0.33(+1.40%) |
Mar 09, 2005 | 23.69 | 23.72 | 23.28 | 23.29 | 3,266,089 | -0.51(-2.14%) |
Mar 08, 2005 | 23.83 | 23.90 | 23.61 | 23.80 | 2,992,354 | +0.08(+0.35%) |
Mar 07, 2005 | 23.69 | 23.83 | 23.55 | 23.72 | 4,006,408 | -0.08(-0.33%) |
Mar 04, 2005 | 25.14 | 25.23 | 23.48 | 23.79 | 27,754,454 | -0.74(-3.03%) |
Mar 03, 2005 | 24.59 | 24.70 | 24.45 | 24.54 | 3,859,456 | +0.69(+2.89%) |
Mar 02, 2005 | 23.87 | 24.04 | 23.84 | 23.85 | 2,176,912 | -0.07(-0.28%) |
Mar 01, 2005 | 23.71 | 24.03 | 23.71 | 23.91 | 2,572,902 | +0.49(+2.07%) |
Feb 28, 2005 | 23.62 | 23.64 | 23.25 | 23.43 | 3,161,123 | -0.20(-0.86%) |
Feb 25, 2005 | 23.48 | 23.66 | 23.44 | 23.63 | 1,599,188 | +0.11(+0.45%) |
Feb 24, 2005 | 23.48 | 23.55 | 23.35 | 23.53 | 1,871,893 | -0.21(-0.88%) |
Feb 23, 2005 | 23.59 | 23.76 | 23.49 | 23.73 | 2,971,773 | +0.12(+0.51%) |
Feb 22, 2005 | 23.97 | 24.03 | 23.59 | 23.61 | 3,900,825 | +0.51(+2.19%) |
Feb 18, 2005 | 22.84 | 23.12 | 22.83 | 23.11 | 1,920,260 | +0.21(+0.91%) |
Feb 17, 2005 | 22.96 | 22.99 | 22.86 | 22.90 | 2,278,585 | -0.15(-0.63%) |
Feb 16, 2005 | 23.21 | 23.22 | 22.84 | 23.04 | 2,902,207 | -0.49(-2.06%) |
Feb 15, 2005 | 23.46 | 23.55 | 23.42 | 23.53 | 3,781,863 | +0.33(+1.40%) |
Feb 14, 2005 | 23.13 | 23.31 | 23.09 | 23.21 | 3,155,154 | +0.53(+2.34%) |
Feb 11, 2005 | 22.53 | 22.70 | 22.50 | 22.68 | 1,662,785 | +0.00(+0.00%) |
Feb 10, 2005 | 22.42 | 22.71 | 22.42 | 22.68 | 4,074,327 | +0.46(+2.08%) |
Feb 09, 2005 | 22.50 | 22.52 | 22.21 | 22.21 | 5,507,422 | +0.18(+0.82%) |
Feb 08, 2005 | 21.95 | 22.08 | 21.91 | 22.03 | 2,697,009 | +0.05(+0.22%) |
Feb 07, 2005 | 22.02 | 22.05 | 21.94 | 21.99 | 1,517,273 | -0.14(-0.64%) |
Feb 04, 2005 | 22.07 | 22.19 | 22.03 | 22.13 | 1,962,452 | +0.43(+1.99%) |
Feb 03, 2005 | 21.67 | 21.74 | 21.63 | 21.69 | 1,816,941 | -0.19(-0.87%) |
Feb 02, 2005 | 21.84 | 21.91 | 21.78 | 21.88 | 2,170,120 | +0.24(+1.10%) |
Feb 01, 2005 | 21.61 | 21.74 | 21.55 | 21.65 | 2,770,897 | -0.01(-0.04%) |
Jan 31, 2005 | 21.71 | 21.77 | 21.63 | 21.66 | 2,178,147 | -0.12(-0.54%) |
Jan 28, 2005 | 21.83 | 21.86 | 21.66 | 21.77 | 2,903,236 | -0.12(-0.53%) |
Jan 27, 2005 | 21.71 | 21.89 | 21.68 | 21.89 | 3,321,454 | -0.05(-0.22%) |
Jan 26, 2005 | 21.80 | 22.01 | 21.80 | 21.94 | 2,990,914 | +0.22(+1.01%) |
Jan 25, 2005 | 21.57 | 21.72 | 21.57 | 21.72 | 6,941,752 | +0.02(+0.09%) |
Jan 24, 2005 | 21.56 | 21.79 | 21.56 | 21.70 | 3,371,055 | +0.09(+0.40%) |
Jan 21, 2005 | 21.50 | 21.70 | 21.46 | 21.61 | 3,822,409 | -0.03(-0.13%) |
Jan 20, 2005 | 21.58 | 21.73 | 21.58 | 21.64 | 2,543,059 | -0.11(-0.51%) |
Jan 19, 2005 | 22.00 | 22.00 | 21.66 | 21.75 | 2,340,948 | -0.31(-1.41%) |
Jan 18, 2005 | 21.82 | 22.11 | 21.78 | 22.06 | 3,380,111 | -0.02(-0.11%) |
Jan 14, 2005 | 22.08 | 22.18 | 22.01 | 22.09 | 2,793,125 | -0.00(-0.02%) |
Jan 13, 2005 | 22.20 | 22.20 | 22.07 | 22.09 | 2,669,018 | -0.12(-0.53%) |
Jan 12, 2005 | 22.18 | 22.25 | 22.09 | 22.21 | 4,309,781 | -0.24(-1.06%) |
Jan 11, 2005 | 22.50 | 22.51 | 22.35 | 22.45 | 2,800,740 | -0.30(-1.32%) |
Jan 10, 2005 | 22.76 | 22.83 | 22.62 | 22.75 | 3,044,631 | -0.04(-0.17%) |
Jan 07, 2005 | 22.77 | 22.83 | 22.52 | 22.79 | 3,110,492 | +0.24(+1.06%) |
Jan 06, 2005 | 22.50 | 22.66 | 22.49 | 22.55 | 1,936,108 | +0.00(+0.00%) |
Jan 05, 2005 | 22.74 | 22.80 | 22.55 | 22.55 | 1,799,652 | -0.09(-0.41%) |
Jan 04, 2005 | 22.77 | 22.85 | 22.61 | 22.64 | 3,087,853 | -0.36(-1.58%) |
Jan 03, 2005 | 22.81 | 23.12 | 22.81 | 23.01 | 3,480,343 | -0.02(-0.08%) |
Dec 31, 2004 | 22.88 | 23.03 | 22.72 | 23.03 | 2,287,230 | -0.02(-0.08%) |
Dec 30, 2004 | 22.89 | 23.08 | 22.88 | 23.04 | 1,472,405 | +0.01(+0.06%) |
Dec 29, 2004 | 22.82 | 23.03 | 22.79 | 23.03 | 2,366,057 | -0.05(-0.21%) |
Dec 28, 2004 | 22.86 | 23.09 | 22.84 | 23.08 | 2,212,724 | +0.19(+0.85%) |
Dec 27, 2004 | 22.52 | 23.00 | 22.52 | 22.88 | 2,004,233 | +0.13(+0.58%) |
Dec 23, 2004 | 22.54 | 22.85 | 22.52 | 22.75 | 3,109,669 | +0.18(+0.80%) |
Dec 22, 2004 | 22.39 | 22.66 | 22.38 | 22.57 | 2,946,869 | +0.15(+0.67%) |
Dec 21, 2004 | 22.24 | 22.44 | 22.22 | 22.42 | 2,990,502 | -0.17(-0.75%) |
Dec 20, 2004 | 22.60 | 22.64 | 22.52 | 22.59 | 3,501,748 | -0.02(-0.11%) |
Dec 17, 2004 | 21.88 | 22.62 | 21.82 | 22.62 | 4,688,276 | -0.10(-0.45%) |
Dec 16, 2004 | 22.43 | 22.78 | 22.42 | 22.72 | 4,470,523 | +0.47(+2.10%) |
Dec 15, 2004 | 22.13 | 22.25 | 22.07 | 22.25 | 2,374,907 | +0.11(+0.48%) |
Dec 14, 2004 | 21.99 | 22.15 | 21.95 | 22.15 | 1,784,833 | -0.11(-0.48%) |
Dec 13, 2004 | 22.01 | 22.30 | 22.00 | 22.25 | 3,729,175 | +0.48(+2.19%) |
Dec 10, 2004 | 21.78 | 21.84 | 21.45 | 21.78 | 1,885,271 | -0.13(-0.58%) |
Dec 09, 2004 | 21.66 | 21.91 | 21.53 | 21.90 | 2,525,564 | +0.10(+0.47%) |
Dec 08, 2004 | 21.71 | 21.88 | 21.60 | 21.80 | 3,169,562 | -0.09(-0.40%) |
Dec 07, 2004 | 21.91 | 22.04 | 21.88 | 21.89 | 4,437,798 | +0.26(+1.19%) |
Dec 06, 2004 | 21.48 | 21.70 | 21.45 | 21.63 | 3,201,875 | -0.01(-0.07%) |
Dec 03, 2004 | 21.50 | 21.68 | 21.50 | 21.65 | 4,617,681 | +0.40(+1.88%) |
Dec 02, 2004 | 21.20 | 21.26 | 21.08 | 21.25 | 3,604,244 | +0.23(+1.11%) |
Dec 01, 2004 | 20.98 | 21.07 | 20.94 | 21.01 | 3,431,977 | +0.34(+1.67%) |
Nov 30, 2004 | 20.75 | 20.84 | 20.54 | 20.67 | 2,902,207 | -0.17(-0.79%) |
Nov 29, 2004 | 20.77 | 20.94 | 20.73 | 20.83 | 1,983,034 | +0.11(+0.54%) |
Nov 26, 2004 | 20.65 | 20.78 | 20.65 | 20.72 | 696,068 | +0.00(+0.00%) |
Nov 24, 2004 | 20.82 | 20.86 | 20.63 | 20.72 | 1,263,914 | +0.05(+0.24%) |
Nov 23, 2004 | 20.86 | 20.88 | 20.61 | 20.67 | 1,772,484 | -0.11(-0.51%) |
Nov 22, 2004 | 20.59 | 20.78 | 20.51 | 20.78 | 2,270,764 | +0.00(+0.00%) |
Nov 19, 2004 | 21.01 | 21.01 | 20.72 | 20.78 | 4,940,400 | -0.40(-1.88%) |
Nov 18, 2004 | 21.60 | 21.64 | 21.12 | 21.18 | 4,327,893 | -0.70(-3.22%) |
Nov 17, 2004 | 21.79 | 21.93 | 21.73 | 21.88 | 2,681,161 | +0.01(+0.07%) |
Nov 16, 2004 | 21.77 | 21.87 | 21.73 | 21.87 | 3,359,530 | +0.12(+0.54%) |
Nov 15, 2004 | 21.77 | 21.81 | 21.69 | 21.75 | 1,591,161 | -0.12(-0.55%) |
Nov 12, 2004 | 21.90 | 21.90 | 21.62 | 21.87 | 2,189,467 | +0.25(+1.15%) |
Nov 11, 2004 | 21.56 | 21.66 | 21.53 | 21.63 | 1,906,471 | +0.14(+0.66%) |
Nov 10, 2004 | 21.66 | 21.72 | 21.42 | 21.49 | 1,734,409 | -0.11(-0.52%) |
Nov 09, 2004 | 21.40 | 21.64 | 21.39 | 21.60 | 1,275,028 | +0.10(+0.45%) |
Nov 08, 2004 | 21.49 | 21.50 | 21.38 | 21.50 | 1,546,293 | -0.05(-0.25%) |
Nov 05, 2004 | 21.53 | 21.66 | 21.49 | 21.55 | 2,780,776 | -0.00(-0.02%) |
Nov 04, 2004 | 21.38 | 21.57 | 21.11 | 21.56 | 3,936,019 | +0.11(+0.50%) |
Nov 03, 2004 | 21.40 | 21.54 | 21.34 | 21.45 | 4,875,157 | +0.64(+3.06%) |
Nov 02, 2004 | 20.93 | 21.04 | 20.81 | 20.81 | 5,326,716 | -0.13(-0.60%) |
Nov 01, 2004 | 20.75 | 20.98 | 20.73 | 20.94 | 4,123,517 | +0.34(+1.65%) |
Oct 29, 2004 | 20.48 | 20.65 | 20.48 | 20.60 | 2,620,445 | +0.04(+0.21%) |
Oct 28, 2004 | 20.55 | 20.67 | 20.42 | 20.56 | 2,797,858 | -0.17(-0.80%) |
Oct 27, 2004 | 20.54 | 20.82 | 20.49 | 20.72 | 2,442,621 | +0.34(+1.67%) |
Oct 26, 2004 | 20.19 | 20.40 | 20.15 | 20.38 | 2,877,715 | +0.21(+1.06%) |
Oct 25, 2004 | 20.25 | 20.36 | 20.07 | 20.17 | 1,693,657 | -0.05(-0.26%) |
Oct 22, 2004 | 20.40 | 20.40 | 20.18 | 20.22 | 2,168,474 | -0.28(-1.37%) |
Oct 21, 2004 | 20.49 | 20.53 | 20.30 | 20.50 | 2,569,403 | +0.05(+0.26%) |
Oct 20, 2004 | 20.44 | 20.53 | 20.39 | 20.45 | 2,285,789 | +0.07(+0.33%) |
Oct 19, 2004 | 20.47 | 20.56 | 20.34 | 20.38 | 3,653,846 | +0.19(+0.96%) |
Oct 18, 2004 | 20.01 | 20.19 | 20.00 | 20.19 | 2,522,065 | +0.04(+0.19%) |
Oct 15, 2004 | 20.19 | 20.27 | 20.04 | 20.15 | 2,250,800 | +0.16(+0.78%) |
Oct 14, 2004 | 20.04 | 20.08 | 19.98 | 19.99 | 2,125,253 | -0.15(-0.72%) |
Oct 13, 2004 | 20.34 | 20.35 | 20.12 | 20.14 | 1,716,914 | -0.26(-1.26%) |
Oct 12, 2004 | 20.08 | 20.46 | 20.08 | 20.40 | 1,852,958 | -0.00(-0.02%) |
Oct 11, 2004 | 20.42 | 20.46 | 20.30 | 20.40 | 2,164,975 | -0.11(-0.52%) |
Oct 08, 2004 | 20.48 | 20.65 | 20.46 | 20.51 | 2,156,948 | +0.15(+0.74%) |
Oct 07, 2004 | 20.51 | 20.51 | 20.12 | 20.36 | 6,019,492 | -0.56(-2.67%) |
Oct 06, 2004 | 20.97 | 20.99 | 20.85 | 20.92 | 3,075,710 | -0.29(-1.35%) |
Oct 05, 2004 | 21.20 | 21.25 | 21.09 | 21.20 | 2,228,984 | +0.13(+0.62%) |
Oct 04, 2004 | 20.98 | 21.14 | 20.97 | 21.07 | 1,618,946 | -0.31(-1.45%) |