Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.49 | 16.69 | 16.31 | 16.66 | 3,009,867 | +0.15(+0.92%) |
Aug 30, 2005 | 16.29 | 16.63 | 16.26 | 16.51 | 5,750,738 | +0.19(+1.16%) |
Aug 29, 2005 | 16.33 | 16.40 | 16.23 | 16.32 | 4,220,812 | -0.17(-1.02%) |
Aug 26, 2005 | 16.52 | 16.58 | 16.39 | 16.49 | 2,978,950 | +0.02(+0.10%) |
Aug 25, 2005 | 16.47 | 16.53 | 16.41 | 16.47 | 2,383,752 | +0.04(+0.23%) |
Aug 24, 2005 | 16.33 | 16.59 | 16.33 | 16.44 | 3,818,706 | +0.02(+0.13%) |
Aug 23, 2005 | 16.87 | 16.88 | 16.41 | 16.42 | 4,638,839 | -0.45(-2.69%) |
Aug 22, 2005 | 16.85 | 16.97 | 16.80 | 16.87 | 2,890,087 | +0.09(+0.51%) |
Aug 19, 2005 | 17.01 | 17.01 | 16.78 | 16.78 | 4,039,198 | -0.10(-0.61%) |
Aug 18, 2005 | 16.92 | 16.98 | 16.86 | 16.89 | 4,213,777 | -0.12(-0.70%) |
Aug 17, 2005 | 16.80 | 17.09 | 16.80 | 17.00 | 6,414,434 | +0.13(+0.77%) |
Aug 16, 2005 | 16.98 | 17.04 | 16.84 | 16.87 | 3,165,748 | -0.10(-0.57%) |
Aug 15, 2005 | 16.91 | 17.00 | 16.82 | 16.97 | 4,384,098 | +0.06(+0.35%) |
Aug 12, 2005 | 17.41 | 17.42 | 16.90 | 16.91 | 4,066,412 | -0.18(-1.07%) |
Aug 11, 2005 | 17.07 | 17.12 | 16.94 | 17.10 | 3,540,268 | -0.03(-0.16%) |
Aug 10, 2005 | 17.15 | 17.38 | 17.05 | 17.12 | 4,469,073 | +0.03(+0.19%) |
Aug 09, 2005 | 17.39 | 17.39 | 16.93 | 17.09 | 4,897,097 | +0.16(+0.96%) |
Aug 08, 2005 | 16.89 | 16.97 | 16.80 | 16.93 | 4,543,681 | +0.08(+0.48%) |
Aug 05, 2005 | 16.93 | 16.98 | 16.85 | 16.85 | 2,686,627 | -0.15(-0.86%) |
Aug 04, 2005 | 16.96 | 17.13 | 16.91 | 16.99 | 5,673,538 | -0.07(-0.41%) |
Aug 03, 2005 | 17.07 | 17.12 | 16.94 | 17.06 | 4,153,424 | -0.08(-0.44%) |
Aug 02, 2005 | 17.07 | 17.33 | 17.04 | 17.14 | 4,097,514 | +0.12(+0.73%) |
Aug 01, 2005 | 17.15 | 17.16 | 16.89 | 17.01 | 5,011,323 | -0.05(-0.32%) |
Jul 29, 2005 | 17.26 | 17.26 | 16.84 | 17.07 | 8,725,245 | +0.32(+1.90%) |
Jul 28, 2005 | 16.73 | 16.87 | 16.72 | 16.75 | 7,959,912 | -0.02(-0.13%) |
Jul 27, 2005 | 16.93 | 16.99 | 16.74 | 16.77 | 6,863,193 | -0.15(-0.89%) |
Jul 26, 2005 | 16.99 | 17.15 | 16.92 | 16.92 | 5,253,290 | -0.15(-0.85%) |
Jul 25, 2005 | 17.03 | 17.24 | 16.93 | 17.07 | 7,630,563 | +0.01(+0.03%) |
Jul 22, 2005 | 17.21 | 17.23 | 16.83 | 17.06 | 8,605,095 | -0.15(-0.85%) |
Jul 21, 2005 | 17.56 | 17.58 | 17.21 | 17.21 | 9,407,825 | -0.29(-1.67%) |
Jul 20, 2005 | 17.21 | 17.71 | 17.12 | 17.50 | 17,436,236 | +0.10(+0.56%) |
Jul 19, 2005 | 18.93 | 18.93 | 17.24 | 17.40 | 42,209,232 | +0.84(+5.09%) |
Jul 18, 2005 | 16.67 | 16.67 | 16.45 | 16.56 | 3,698,926 | -0.11(-0.65%) |
Jul 15, 2005 | 16.87 | 16.90 | 16.60 | 16.67 | 3,954,408 | -0.23(-1.37%) |
Jul 14, 2005 | 16.74 | 16.90 | 16.72 | 16.90 | 5,123,143 | +0.11(+0.68%) |
Jul 13, 2005 | 16.85 | 16.92 | 16.74 | 16.79 | 4,062,339 | -0.04(-0.22%) |
Jul 12, 2005 | 16.78 | 16.93 | 16.64 | 16.83 | 4,219,886 | -0.02(-0.10%) |
Jul 11, 2005 | 16.64 | 16.86 | 16.58 | 16.84 | 4,888,581 | +0.31(+1.86%) |
Jul 08, 2005 | 16.34 | 16.56 | 16.34 | 16.53 | 4,865,810 | +0.19(+1.16%) |
Jul 07, 2005 | 16.20 | 16.35 | 16.08 | 16.35 | 4,614,031 | +0.01(+0.07%) |
Jul 06, 2005 | 16.60 | 16.60 | 16.30 | 16.33 | 5,498,404 | -0.34(-2.04%) |
Jul 05, 2005 | 16.42 | 16.70 | 16.35 | 16.67 | 4,944,861 | +0.29(+1.75%) |
Jul 01, 2005 | 16.46 | 16.58 | 16.33 | 16.39 | 3,606,175 | +0.07(+0.43%) |
Jun 30, 2005 | 16.76 | 16.80 | 16.29 | 16.32 | 8,356,649 | -0.45(-2.71%) |
Jun 29, 2005 | 17.29 | 18.06 | 16.74 | 16.77 | 4,586,817 | -0.21(-1.24%) |
Jun 28, 2005 | 17.00 | 17.04 | 16.96 | 16.98 | 4,682,900 | +0.01(+0.03%) |
Jun 27, 2005 | 16.87 | 17.23 | 16.85 | 16.98 | 8,633,791 | -0.55(-3.14%) |
Jun 24, 2005 | 17.98 | 17.98 | 17.46 | 17.53 | 4,801,014 | -0.32(-1.82%) |
Jun 23, 2005 | 18.18 | 18.19 | 17.85 | 17.85 | 3,950,890 | -0.31(-1.72%) |
Jun 22, 2005 | 18.23 | 18.37 | 18.17 | 18.17 | 3,454,367 | -0.05(-0.27%) |
Jun 21, 2005 | 18.39 | 18.49 | 18.21 | 18.21 | 3,252,019 | -0.13(-0.71%) |
Jun 20, 2005 | 18.37 | 18.44 | 18.31 | 18.34 | 6,134,331 | +0.03(+0.18%) |
Jun 17, 2005 | 18.69 | 18.69 | 18.31 | 18.31 | 6,000,110 | -0.15(-0.79%) |
Jun 16, 2005 | 18.28 | 18.83 | 18.28 | 18.46 | 5,068,899 | +0.19(+1.04%) |
Jun 15, 2005 | 18.36 | 18.43 | 18.13 | 18.27 | 5,433,238 | +0.03(+0.15%) |
Jun 14, 2005 | 17.98 | 18.27 | 17.97 | 18.24 | 5,243,478 | +0.39(+2.18%) |
Jun 13, 2005 | 17.64 | 17.99 | 17.62 | 17.85 | 6,764,888 | +0.19(+1.10%) |
Jun 10, 2005 | 17.61 | 17.75 | 17.50 | 17.66 | 2,883,237 | +0.08(+0.43%) |
Jun 09, 2005 | 17.74 | 17.77 | 17.50 | 17.58 | 3,949,224 | -0.27(-1.51%) |
Jun 08, 2005 | 17.93 | 18.01 | 17.75 | 17.85 | 3,387,535 | +0.02(+0.09%) |
Jun 07, 2005 | 17.77 | 18.04 | 17.67 | 17.84 | 3,872,579 | +0.16(+0.92%) |
Jun 06, 2005 | 17.76 | 17.80 | 17.61 | 17.67 | 4,258,579 | -0.08(-0.46%) |
Jun 03, 2005 | 17.65 | 17.85 | 17.58 | 17.75 | 4,623,102 | +0.10(+0.58%) |
Jun 02, 2005 | 17.65 | 17.69 | 17.52 | 17.65 | 2,771,788 | +0.06(+0.34%) |
Jun 01, 2005 | 17.44 | 17.72 | 17.42 | 17.59 | 3,763,907 | +0.19(+1.12%) |
May 31, 2005 | 17.58 | 17.58 | 17.33 | 17.40 | 3,885,909 | -0.18(-1.01%) |
May 27, 2005 | 17.53 | 17.62 | 17.42 | 17.58 | 2,396,156 | +0.05(+0.28%) |
May 26, 2005 | 17.64 | 17.65 | 17.44 | 17.53 | 3,778,347 | +0.06(+0.34%) |
May 25, 2005 | 17.72 | 17.72 | 17.37 | 17.47 | 6,862,638 | -0.38(-2.12%) |
May 24, 2005 | 17.99 | 18.15 | 17.74 | 17.85 | 5,812,017 | -0.23(-1.28%) |
May 23, 2005 | 17.88 | 18.16 | 17.81 | 18.08 | 5,213,857 | +0.31(+1.76%) |
May 20, 2005 | 17.86 | 17.86 | 17.63 | 17.77 | 2,720,506 | -0.09(-0.51%) |
May 19, 2005 | 17.91 | 17.93 | 17.64 | 17.86 | 4,578,486 | +0.05(+0.30%) |
May 18, 2005 | 17.57 | 17.88 | 17.57 | 17.80 | 5,645,583 | +0.30(+1.73%) |
May 17, 2005 | 17.29 | 17.54 | 17.19 | 17.50 | 8,089,504 | +0.23(+1.31%) |
May 16, 2005 | 17.17 | 17.34 | 17.12 | 17.27 | 6,339,826 | +0.18(+1.04%) |
May 13, 2005 | 17.78 | 17.78 | 16.85 | 17.10 | 7,423,031 | -0.64(-3.62%) |
May 12, 2005 | 18.16 | 18.18 | 17.73 | 17.74 | 5,680,758 | -0.29(-1.62%) |
May 11, 2005 | 17.91 | 18.06 | 17.88 | 18.03 | 4,800,273 | +0.16(+0.88%) |
May 10, 2005 | 18.02 | 18.04 | 17.83 | 17.87 | 3,970,884 | -0.15(-0.84%) |
May 09, 2005 | 18.31 | 18.31 | 18.02 | 18.02 | 4,853,406 | -0.23(-1.24%) |
May 06, 2005 | 18.37 | 18.55 | 18.17 | 18.25 | 4,143,242 | +0.05(+0.30%) |
May 05, 2005 | 18.47 | 18.51 | 18.06 | 18.20 | 6,239,300 | -0.28(-1.52%) |
May 04, 2005 | 18.53 | 18.67 | 18.46 | 18.48 | 4,911,352 | +0.00(+0.00%) |
May 03, 2005 | 18.30 | 18.64 | 18.11 | 18.48 | 4,224,144 | +0.22(+1.18%) |
May 02, 2005 | 18.42 | 18.48 | 18.13 | 18.26 | 4,865,069 | -0.26(-1.40%) |
Apr 29, 2005 | 18.19 | 18.55 | 17.85 | 18.52 | 6,725,455 | +0.50(+2.79%) |
Apr 28, 2005 | 18.26 | 18.45 | 18.01 | 18.02 | 4,374,101 | -0.41(-2.23%) |
Apr 27, 2005 | 18.10 | 18.73 | 17.96 | 18.43 | 5,836,269 | +0.31(+1.73%) |
Apr 26, 2005 | 18.13 | 18.38 | 18.08 | 18.12 | 4,358,179 | -0.12(-0.65%) |
Apr 25, 2005 | 18.38 | 18.50 | 18.23 | 18.24 | 5,393,990 | -0.05(-0.27%) |
Apr 22, 2005 | 18.91 | 18.92 | 18.19 | 18.28 | 8,091,911 | -0.24(-1.31%) |
Apr 21, 2005 | 18.48 | 18.60 | 18.26 | 18.53 | 4,966,521 | +0.16(+0.88%) |
Apr 20, 2005 | 18.85 | 18.86 | 18.30 | 18.37 | 4,592,556 | -0.43(-2.30%) |
Apr 19, 2005 | 18.92 | 18.97 | 18.73 | 18.80 | 4,660,499 | -0.11(-0.60%) |
Apr 18, 2005 | 18.71 | 19.12 | 18.68 | 18.91 | 5,346,966 | +0.31(+1.68%) |
Apr 15, 2005 | 19.04 | 19.27 | 18.58 | 18.60 | 6,970,014 | -0.33(-1.77%) |
Apr 14, 2005 | 19.24 | 19.38 | 18.84 | 18.93 | 7,846,982 | -0.46(-2.37%) |
Apr 13, 2005 | 19.89 | 19.89 | 19.28 | 19.39 | 5,169,055 | -0.50(-2.53%) |
Apr 12, 2005 | 20.10 | 20.20 | 19.63 | 19.89 | 7,651,483 | -0.24(-1.18%) |
Apr 11, 2005 | 20.15 | 20.22 | 20.02 | 20.13 | 2,576,659 | -0.02(-0.08%) |
Apr 08, 2005 | 20.32 | 20.46 | 20.13 | 20.15 | 4,535,906 | -0.17(-0.85%) |
Apr 07, 2005 | 20.10 | 20.48 | 20.08 | 20.32 | 4,429,825 | +0.28(+1.40%) |
Apr 06, 2005 | 19.74 | 20.17 | 19.74 | 20.04 | 4,443,525 | +0.39(+2.01%) |
Apr 05, 2005 | 19.58 | 19.80 | 19.52 | 19.65 | 3,765,018 | +0.04(+0.19%) |
Apr 04, 2005 | 19.63 | 19.72 | 19.40 | 19.61 | 3,320,703 | -0.03(-0.14%) |
Apr 01, 2005 | 19.87 | 20.08 | 19.59 | 19.63 | 3,447,518 | -0.24(-1.20%) |
Mar 31, 2005 | 19.79 | 19.99 | 19.74 | 19.87 | 3,963,109 | +0.24(+1.21%) |
Mar 30, 2005 | 19.47 | 19.69 | 19.45 | 19.63 | 5,094,262 | +0.33(+1.71%) |
Mar 29, 2005 | 19.77 | 19.88 | 19.27 | 19.31 | 6,668,065 | -0.58(-2.93%) |
Mar 28, 2005 | 20.13 | 20.16 | 19.89 | 19.89 | 3,438,816 | -0.24(-1.21%) |
Mar 24, 2005 | 20.15 | 20.37 | 20.09 | 20.13 | 2,857,133 | -0.02(-0.11%) |
Mar 23, 2005 | 20.30 | 20.34 | 20.07 | 20.15 | 4,642,171 | -0.13(-0.64%) |
Mar 22, 2005 | 20.70 | 20.77 | 20.28 | 20.28 | 6,567,168 | -0.51(-2.44%) |
Mar 21, 2005 | 21.04 | 21.19 | 20.73 | 20.79 | 3,440,668 | -0.24(-1.13%) |
Mar 18, 2005 | 20.74 | 21.03 | 20.58 | 21.03 | 7,077,390 | +0.25(+1.22%) |
Mar 17, 2005 | 20.66 | 20.89 | 20.59 | 20.77 | 3,699,111 | +0.10(+0.47%) |
Mar 16, 2005 | 21.15 | 21.19 | 20.62 | 20.68 | 5,037,982 | -0.63(-2.94%) |
Mar 15, 2005 | 21.57 | 21.65 | 21.30 | 21.30 | 4,248,952 | -0.12(-0.58%) |
Mar 14, 2005 | 21.21 | 21.44 | 21.17 | 21.43 | 5,219,041 | +0.23(+1.07%) |
Mar 11, 2005 | 20.93 | 21.27 | 20.93 | 21.20 | 5,423,055 | +0.21(+1.00%) |
Mar 10, 2005 | 21.12 | 21.12 | 20.84 | 20.99 | 3,416,786 | +0.01(+0.05%) |
Mar 09, 2005 | 20.99 | 21.15 | 20.90 | 20.98 | 3,970,144 | -0.12(-0.59%) |
Mar 08, 2005 | 21.19 | 21.20 | 20.94 | 21.10 | 3,630,427 | -0.09(-0.41%) |
Mar 07, 2005 | 21.47 | 21.47 | 21.05 | 21.19 | 4,742,883 | -0.20(-0.93%) |
Mar 04, 2005 | 20.83 | 21.44 | 20.80 | 21.39 | 6,531,437 | +0.71(+3.42%) |
Mar 03, 2005 | 20.63 | 20.71 | 20.33 | 20.68 | 3,930,155 | +0.09(+0.42%) |
Mar 02, 2005 | 20.56 | 20.68 | 20.31 | 20.60 | 3,871,283 | +0.02(+0.08%) |
Mar 01, 2005 | 20.26 | 20.61 | 20.21 | 20.58 | 4,284,867 | +0.41(+2.01%) |
Feb 28, 2005 | 20.44 | 20.57 | 20.15 | 20.17 | 5,102,778 | -0.41(-1.99%) |
Feb 25, 2005 | 20.49 | 20.69 | 20.32 | 20.59 | 4,295,235 | +0.10(+0.47%) |
Feb 24, 2005 | 20.39 | 20.49 | 20.13 | 20.49 | 6,214,678 | +0.00(+0.00%) |
Feb 23, 2005 | 20.26 | 20.53 | 19.99 | 20.49 | 6,456,089 | +0.31(+1.55%) |
Feb 22, 2005 | 20.54 | 20.74 | 20.17 | 20.17 | 9,747,912 | -0.55(-2.63%) |
Feb 18, 2005 | 20.61 | 20.88 | 20.59 | 20.72 | 6,357,414 | +0.19(+0.95%) |
Feb 17, 2005 | 20.26 | 20.73 | 20.26 | 20.53 | 9,807,339 | +0.24(+1.20%) |
Feb 16, 2005 | 19.85 | 20.34 | 19.81 | 20.28 | 7,341,758 | +0.30(+1.49%) |
Feb 15, 2005 | 20.20 | 20.20 | 19.87 | 19.99 | 6,511,443 | -0.14(-0.70%) |
Feb 14, 2005 | 20.12 | 20.22 | 20.11 | 20.13 | 3,502,502 | -0.01(-0.03%) |
Feb 11, 2005 | 20.10 | 20.25 | 20.08 | 20.13 | 4,411,682 | +0.01(+0.05%) |
Feb 10, 2005 | 20.23 | 20.25 | 20.08 | 20.12 | 7,958,801 | -0.01(-0.05%) |
Feb 09, 2005 | 20.43 | 20.44 | 20.02 | 20.13 | 10,343,665 | -0.38(-1.87%) |
Feb 08, 2005 | 20.85 | 20.85 | 20.46 | 20.52 | 6,416,286 | -0.33(-1.61%) |
Feb 07, 2005 | 21.30 | 21.31 | 20.82 | 20.85 | 5,587,452 | -0.51(-2.38%) |
Feb 04, 2005 | 21.13 | 21.68 | 21.12 | 21.36 | 7,826,062 | +0.14(+0.64%) |
Feb 03, 2005 | 21.66 | 21.67 | 21.15 | 21.22 | 11,448,899 | -0.53(-2.46%) |
Feb 02, 2005 | 21.45 | 21.76 | 21.40 | 21.76 | 5,260,510 | +0.30(+1.41%) |
Feb 01, 2005 | 21.15 | 21.46 | 21.10 | 21.45 | 5,281,615 | +0.31(+1.46%) |
Jan 31, 2005 | 21.50 | 21.57 | 21.02 | 21.15 | 4,731,589 | -0.14(-0.63%) |
Jan 28, 2005 | 21.20 | 21.28 | 21.08 | 21.28 | 3,521,015 | +0.00(+0.00%) |
Jan 27, 2005 | 21.08 | 21.37 | 20.99 | 21.28 | 4,344,665 | +0.09(+0.41%) |
Jan 26, 2005 | 21.09 | 21.22 | 21.02 | 21.20 | 5,239,035 | +0.26(+1.26%) |
Jan 25, 2005 | 21.07 | 21.12 | 20.85 | 20.93 | 5,881,996 | -0.01(-0.05%) |
Jan 24, 2005 | 21.12 | 21.27 | 20.93 | 20.94 | 3,935,339 | -0.18(-0.84%) |
Jan 21, 2005 | 21.34 | 21.37 | 21.11 | 21.12 | 4,914,870 | -0.30(-1.41%) |
Jan 20, 2005 | 21.44 | 21.55 | 21.28 | 21.42 | 5,943,090 | -0.02(-0.10%) |
Jan 19, 2005 | 21.90 | 22.03 | 21.42 | 21.44 | 7,415,625 | -0.46(-2.10%) |
Jan 18, 2005 | 21.97 | 22.08 | 21.69 | 21.90 | 4,401,500 | -0.20(-0.90%) |
Jan 14, 2005 | 22.10 | 22.28 | 21.94 | 22.10 | 2,580,547 | -0.02(-0.10%) |
Jan 13, 2005 | 22.44 | 22.47 | 22.09 | 22.12 | 2,892,493 | -0.24(-1.06%) |
Jan 12, 2005 | 22.22 | 22.41 | 21.94 | 22.36 | 3,982,918 | +0.22(+0.98%) |
Jan 11, 2005 | 22.34 | 22.40 | 22.14 | 22.15 | 4,174,344 | -0.25(-1.13%) |
Jan 10, 2005 | 22.31 | 22.47 | 22.30 | 22.40 | 4,525,723 | +0.10(+0.44%) |
Jan 07, 2005 | 22.42 | 22.57 | 22.25 | 22.30 | 3,778,162 | -0.05(-0.24%) |
Jan 06, 2005 | 22.47 | 22.50 | 22.23 | 22.36 | 5,510,252 | -0.11(-0.48%) |
Jan 05, 2005 | 22.52 | 23.01 | 22.43 | 22.47 | 10,990,514 | +0.32(+1.44%) |
Jan 04, 2005 | 22.65 | 22.69 | 21.93 | 22.15 | 5,602,633 | -0.55(-2.40%) |
Jan 03, 2005 | 22.74 | 22.83 | 22.59 | 22.69 | 4,810,270 | +0.01(+0.02%) |
Dec 31, 2004 | 22.72 | 22.79 | 22.68 | 22.69 | 1,677,105 | -0.01(-0.05%) |
Dec 30, 2004 | 22.69 | 22.80 | 22.66 | 22.70 | 1,756,712 | +0.04(+0.17%) |
Dec 29, 2004 | 22.69 | 22.74 | 22.59 | 22.66 | 2,753,460 | -0.03(-0.14%) |
Dec 28, 2004 | 22.66 | 22.82 | 22.57 | 22.69 | 3,122,612 | +0.09(+0.41%) |
Dec 27, 2004 | 22.69 | 22.76 | 22.56 | 22.60 | 3,024,307 | -0.03(-0.14%) |
Dec 23, 2004 | 22.45 | 22.65 | 22.40 | 22.63 | 2,251,939 | +0.16(+0.70%) |
Dec 22, 2004 | 22.50 | 22.63 | 22.42 | 22.48 | 3,137,978 | +0.07(+0.31%) |
Dec 21, 2004 | 22.26 | 22.50 | 22.25 | 22.41 | 2,773,084 | +0.20(+0.90%) |
Dec 20, 2004 | 22.32 | 22.59 | 22.17 | 22.21 | 2,435,959 | -0.12(-0.56%) |
Dec 17, 2004 | 22.35 | 22.51 | 22.18 | 22.33 | 4,004,578 | -0.16(-0.70%) |
Dec 16, 2004 | 22.55 | 22.65 | 22.43 | 22.49 | 3,959,406 | +0.12(+0.56%) |
Dec 15, 2004 | 22.15 | 22.46 | 22.01 | 22.36 | 4,319,672 | +0.19(+0.85%) |
Dec 14, 2004 | 22.18 | 22.24 | 22.08 | 22.17 | 4,061,784 | -0.04(-0.17%) |
Dec 13, 2004 | 22.09 | 22.29 | 22.09 | 22.21 | 4,412,978 | +0.20(+0.91%) |
Dec 10, 2004 | 22.37 | 22.37 | 21.85 | 22.01 | 3,268,310 | +0.03(+0.15%) |
Dec 09, 2004 | 21.69 | 22.06 | 21.61 | 21.98 | 4,304,676 | +0.23(+1.04%) |
Dec 08, 2004 | 21.63 | 21.80 | 21.55 | 21.75 | 3,743,543 | +0.12(+0.57%) |
Dec 07, 2004 | 21.96 | 22.12 | 21.60 | 21.63 | 5,162,761 | -0.38(-1.74%) |
Dec 06, 2004 | 21.86 | 22.10 | 21.76 | 22.01 | 7,259,560 | +0.12(+0.57%) |
Dec 03, 2004 | 22.32 | 22.44 | 21.82 | 21.89 | 8,838,546 | -0.57(-2.53%) |
Dec 02, 2004 | 22.84 | 22.92 | 22.44 | 22.45 | 4,391,688 | -0.45(-1.96%) |
Dec 01, 2004 | 22.50 | 22.97 | 22.43 | 22.90 | 5,265,138 | +0.48(+2.12%) |
Nov 30, 2004 | 22.42 | 22.56 | 22.35 | 22.43 | 5,280,134 | +0.02(+0.10%) |
Nov 29, 2004 | 22.63 | 22.69 | 22.39 | 22.41 | 3,316,259 | -0.17(-0.77%) |
Nov 26, 2004 | 22.41 | 22.66 | 22.34 | 22.58 | 1,762,081 | +0.16(+0.72%) |
Nov 24, 2004 | 21.98 | 22.45 | 21.98 | 22.42 | 4,842,853 | +0.58(+2.65%) |
Nov 23, 2004 | 22.07 | 22.09 | 21.69 | 21.84 | 2,767,345 | -0.14(-0.61%) |
Nov 22, 2004 | 21.82 | 22.22 | 21.81 | 21.97 | 4,111,769 | +0.10(+0.44%) |
Nov 19, 2004 | 22.20 | 22.20 | 21.76 | 21.88 | 2,474,096 | -0.28(-1.24%) |
Nov 18, 2004 | 22.08 | 22.25 | 22.02 | 22.15 | 3,488,061 | +0.15(+0.66%) |
Nov 17, 2004 | 21.92 | 22.15 | 21.83 | 22.01 | 2,986,725 | +0.09(+0.39%) |
Nov 16, 2004 | 22.03 | 22.07 | 21.83 | 21.92 | 2,404,487 | -0.04(-0.20%) |
Nov 15, 2004 | 22.14 | 22.14 | 21.93 | 21.96 | 1,841,132 | -0.08(-0.37%) |
Nov 12, 2004 | 22.07 | 22.08 | 21.80 | 22.04 | 3,141,125 | -0.08(-0.37%) |
Nov 11, 2004 | 22.10 | 22.13 | 21.90 | 22.12 | 2,369,867 | +0.14(+0.61%) |
Nov 10, 2004 | 22.14 | 22.14 | 21.88 | 21.99 | 2,743,278 | -0.05(-0.22%) |
Nov 09, 2004 | 21.87 | 22.07 | 21.75 | 22.04 | 5,667,984 | +0.40(+1.85%) |
Nov 08, 2004 | 21.71 | 21.74 | 21.60 | 21.64 | 2,569,624 | -0.03(-0.15%) |
Nov 05, 2004 | 21.61 | 21.74 | 21.41 | 21.67 | 4,502,952 | +0.39(+1.83%) |
Nov 04, 2004 | 20.91 | 21.33 | 20.74 | 21.28 | 4,101,957 | +0.35(+1.68%) |
Nov 03, 2004 | 20.99 | 21.06 | 20.83 | 20.93 | 3,869,617 | +0.23(+1.12%) |
Nov 02, 2004 | 20.83 | 20.99 | 20.64 | 20.70 | 2,791,597 | -0.13(-0.62%) |
Nov 01, 2004 | 20.85 | 20.94 | 20.60 | 20.83 | 4,608,662 | +0.03(+0.13%) |
Oct 29, 2004 | 20.47 | 20.80 | 20.46 | 20.80 | 3,829,629 | +0.38(+1.88%) |
Oct 28, 2004 | 21.00 | 21.00 | 20.05 | 20.42 | 7,071,836 | -0.23(-1.10%) |
Oct 27, 2004 | 21.01 | 21.17 | 20.64 | 20.64 | 11,344,300 | -0.33(-1.60%) |
Oct 26, 2004 | 20.97 | 21.09 | 20.58 | 20.98 | 8,007,491 | +0.02(+0.08%) |
Oct 25, 2004 | 20.92 | 21.10 | 20.90 | 20.96 | 3,464,365 | +0.11(+0.54%) |
Oct 22, 2004 | 21.21 | 21.47 | 20.83 | 20.85 | 4,195,449 | -0.25(-1.20%) |
Oct 21, 2004 | 20.89 | 21.16 | 20.76 | 21.10 | 3,289,230 | +0.13(+0.62%) |
Oct 20, 2004 | 20.77 | 21.00 | 20.77 | 20.97 | 6,426,098 | +0.38(+1.86%) |
Oct 19, 2004 | 21.07 | 21.09 | 20.48 | 20.59 | 7,836,799 | -0.48(-2.26%) |
Oct 18, 2004 | 21.13 | 21.20 | 20.90 | 21.07 | 3,879,614 | -0.06(-0.31%) |
Oct 15, 2004 | 21.10 | 21.42 | 21.07 | 21.13 | 3,599,325 | -0.02(-0.10%) |
Oct 14, 2004 | 21.41 | 21.44 | 21.15 | 21.15 | 3,379,945 | -0.20(-0.94%) |
Oct 13, 2004 | 21.61 | 21.63 | 21.09 | 21.35 | 6,081,568 | -0.38(-1.76%) |
Oct 12, 2004 | 21.75 | 21.76 | 21.48 | 21.74 | 3,779,643 | -0.11(-0.52%) |
Oct 11, 2004 | 21.90 | 22.11 | 21.80 | 21.85 | 1,437,916 | -0.09(-0.42%) |
Oct 08, 2004 | 22.02 | 22.22 | 21.84 | 21.94 | 3,206,476 | -0.10(-0.47%) |
Oct 07, 2004 | 22.32 | 22.36 | 22.03 | 22.04 | 2,722,173 | -0.38(-1.71%) |
Oct 06, 2004 | 22.10 | 22.44 | 22.02 | 22.43 | 3,790,381 | +0.33(+1.49%) |
Oct 05, 2004 | 21.98 | 22.14 | 21.80 | 22.10 | 3,282,380 | +0.13(+0.59%) |
Oct 04, 2004 | 22.08 | 22.23 | 21.75 | 21.97 | 3,969,773 | -0.05(-0.22%) |
Oct 01, 2004 | 21.93 | 22.21 | 21.88 | 22.02 | 6,233,561 | +0.19(+0.87%) |
Sep 30, 2004 | 21.44 | 21.86 | 21.33 | 21.83 | 5,612,815 | +0.34(+1.58%) |
Sep 29, 2004 | 21.30 | 21.53 | 21.20 | 21.49 | 5,453,972 | +0.38(+1.79%) |
Sep 28, 2004 | 21.04 | 21.27 | 20.97 | 21.11 | 4,928,014 | +0.18(+0.85%) |
Sep 27, 2004 | 20.84 | 20.94 | 20.64 | 20.93 | 5,303,090 | -0.05(-0.26%) |
Sep 24, 2004 | 20.97 | 21.12 | 20.90 | 20.99 | 3,353,841 | +0.11(+0.54%) |
Sep 23, 2004 | 20.86 | 20.98 | 20.77 | 20.87 | 4,529,056 | +0.02(+0.10%) |
Sep 22, 2004 | 21.07 | 21.31 | 20.84 | 20.85 | 9,018,123 | -0.32(-1.51%) |
Sep 21, 2004 | 21.73 | 21.74 | 21.09 | 21.17 | 7,461,168 | -0.41(-1.88%) |
Sep 20, 2004 | 21.55 | 21.63 | 21.42 | 21.57 | 2,775,676 | +0.02(+0.10%) |
Sep 17, 2004 | 21.75 | 21.78 | 21.54 | 21.55 | 3,279,788 | -0.06(-0.27%) |
Sep 16, 2004 | 21.70 | 21.71 | 21.57 | 21.61 | 2,476,688 | -0.03(-0.15%) |
Sep 15, 2004 | 21.68 | 21.71 | 21.51 | 21.64 | 3,303,485 | -0.03(-0.12%) |
Sep 14, 2004 | 21.54 | 21.76 | 21.34 | 21.67 | 3,269,421 | +0.18(+0.85%) |
Sep 13, 2004 | 21.74 | 21.84 | 21.48 | 21.49 | 3,457,144 | -0.18(-0.82%) |
Sep 10, 2004 | 21.64 | 21.68 | 21.48 | 21.67 | 3,549,895 | -0.05(-0.25%) |
Sep 09, 2004 | 21.89 | 21.91 | 21.67 | 21.72 | 3,473,066 | -0.18(-0.81%) |
Sep 08, 2004 | 22.12 | 22.12 | 21.90 | 21.90 | 3,431,596 | -0.28(-1.27%) |
Sep 07, 2004 | 22.20 | 22.34 | 22.12 | 22.18 | 2,610,909 | +0.14(+0.64%) |
Sep 03, 2004 | 22.16 | 22.25 | 22.01 | 22.04 | 2,097,909 | -0.11(-0.51%) |
Sep 02, 2004 | 21.96 | 22.25 | 21.88 | 22.15 | 2,533,524 | +0.24(+1.08%) |