Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.65 | 17.77 | 17.40 | 17.69 | 70,500 | +0.13(+0.74%) |
Nov 29, 2005 | 17.33 | 17.71 | 17.33 | 17.56 | 77,200 | +0.13(+0.75%) |
Nov 28, 2005 | 17.70 | 17.70 | 17.18 | 17.43 | 150,700 | -0.11(-0.63%) |
Nov 25, 2005 | 17.55 | 17.70 | 17.37 | 17.54 | 17,800 | -0.08(-0.45%) |
Nov 23, 2005 | 17.80 | 17.85 | 17.50 | 17.62 | 69,700 | -0.20(-1.12%) |
Nov 22, 2005 | 18.13 | 18.13 | 17.44 | 17.82 | 68,700 | -0.35(-1.93%) |
Nov 21, 2005 | 17.80 | 18.21 | 17.68 | 18.17 | 160,300 | +0.37(+2.08%) |
Nov 18, 2005 | 17.85 | 17.88 | 17.55 | 17.80 | 83,600 | +0.10(+0.56%) |
Nov 17, 2005 | 17.30 | 17.83 | 17.15 | 17.70 | 101,100 | +0.38(+2.19%) |
Nov 16, 2005 | 17.10 | 17.44 | 16.52 | 17.32 | 113,200 | +0.22(+1.29%) |
Nov 15, 2005 | 17.12 | 17.63 | 17.00 | 17.10 | 80,000 | -0.02(-0.12%) |
Nov 14, 2005 | 16.27 | 17.30 | 16.26 | 17.12 | 130,300 | +0.70(+4.26%) |
Nov 11, 2005 | 16.35 | 16.49 | 16.14 | 16.42 | 56,200 | -0.06(-0.36%) |
Nov 10, 2005 | 16.22 | 16.48 | 16.05 | 16.48 | 41,800 | +0.28(+1.73%) |
Nov 09, 2005 | 16.30 | 16.46 | 16.02 | 16.20 | 38,700 | -0.10(-0.61%) |
Nov 08, 2005 | 16.20 | 16.39 | 15.98 | 16.30 | 34,400 | -0.10(-0.61%) |
Nov 07, 2005 | 16.32 | 16.48 | 16.05 | 16.40 | 50,300 | +0.14(+0.86%) |
Nov 04, 2005 | 16.21 | 16.28 | 15.97 | 16.26 | 36,100 | -0.04(-0.25%) |
Nov 03, 2005 | 16.60 | 16.60 | 16.23 | 16.30 | 57,800 | -0.28(-1.69%) |
Nov 02, 2005 | 15.97 | 16.58 | 15.97 | 16.58 | 80,800 | +0.52(+3.24%) |
Nov 01, 2005 | 16.22 | 16.38 | 15.98 | 16.06 | 90,100 | -0.35(-2.13%) |
Oct 31, 2005 | 16.10 | 16.41 | 16.05 | 16.41 | 89,000 | +0.27(+1.67%) |
Oct 28, 2005 | 16.20 | 16.33 | 16.05 | 16.14 | 37,200 | +0.02(+0.12%) |
Oct 27, 2005 | 16.16 | 16.21 | 16.03 | 16.12 | 73,200 | -0.09(-0.56%) |
Oct 26, 2005 | 16.14 | 16.43 | 16.13 | 16.21 | 50,100 | -0.09(-0.55%) |
Oct 25, 2005 | 16.21 | 16.30 | 16.13 | 16.30 | 72,000 | +0.03(+0.18%) |
Oct 24, 2005 | 16.29 | 16.29 | 15.93 | 16.27 | 82,400 | +0.21(+1.31%) |
Oct 21, 2005 | 15.79 | 16.20 | 15.72 | 16.06 | 77,300 | +0.42(+2.69%) |
Oct 20, 2005 | 16.07 | 16.16 | 15.50 | 15.64 | 71,800 | -0.46(-2.86%) |
Oct 19, 2005 | 15.89 | 16.10 | 15.71 | 16.10 | 91,700 | +0.11(+0.69%) |
Oct 18, 2005 | 16.15 | 16.65 | 15.70 | 15.99 | 61,500 | +0.29(+1.85%) |
Oct 17, 2005 | 15.90 | 16.03 | 15.51 | 15.70 | 60,100 | -0.30(-1.88%) |
Oct 14, 2005 | 16.23 | 16.23 | 15.76 | 16.00 | 93,400 | +0.00(+0.00%) |
Oct 13, 2005 | 16.22 | 16.26 | 16.00 | 16.00 | 68,400 | -0.22(-1.36%) |
Oct 12, 2005 | 16.11 | 16.33 | 16.01 | 16.22 | 57,100 | +0.01(+0.06%) |
Oct 11, 2005 | 16.08 | 16.46 | 16.01 | 16.21 | 83,000 | -0.01(-0.06%) |
Oct 10, 2005 | 17.45 | 17.45 | 16.08 | 16.22 | 122,500 | -0.28(-1.70%) |
Oct 07, 2005 | 16.40 | 16.71 | 16.40 | 16.50 | 71,500 | -0.03(-0.18%) |
Oct 06, 2005 | 16.47 | 16.66 | 16.01 | 16.53 | 87,500 | +0.07(+0.43%) |
Oct 05, 2005 | 16.73 | 16.79 | 16.46 | 16.46 | 85,800 | -0.30(-1.79%) |
Oct 04, 2005 | 16.81 | 17.01 | 16.70 | 16.76 | 99,000 | -0.15(-0.89%) |
Oct 03, 2005 | 16.97 | 17.15 | 16.70 | 16.91 | 64,900 | -0.21(-1.23%) |
Sep 30, 2005 | 16.99 | 17.12 | 16.55 | 17.12 | 48,200 | +0.13(+0.77%) |
Sep 29, 2005 | 16.85 | 16.99 | 16.66 | 16.99 | 100,800 | +0.05(+0.30%) |
Sep 28, 2005 | 17.00 | 17.17 | 16.82 | 16.94 | 89,300 | -0.13(-0.76%) |
Sep 27, 2005 | 17.00 | 17.25 | 16.90 | 17.07 | 64,000 | +0.13(+0.77%) |
Sep 26, 2005 | 16.87 | 17.28 | 16.84 | 16.94 | 118,400 | -0.13(-0.76%) |
Sep 23, 2005 | 17.07 | 17.33 | 16.77 | 17.07 | 73,800 | +0.11(+0.65%) |
Sep 22, 2005 | 16.75 | 16.96 | 16.71 | 16.96 | 151,900 | +0.16(+0.95%) |
Sep 21, 2005 | 16.77 | 17.00 | 16.70 | 16.80 | 182,000 | -0.12(-0.71%) |
Sep 20, 2005 | 17.20 | 17.20 | 16.79 | 16.92 | 181,500 | -0.29(-1.69%) |
Sep 19, 2005 | 17.29 | 17.55 | 16.94 | 17.21 | 126,700 | -0.12(-0.69%) |
Sep 16, 2005 | 17.48 | 17.77 | 17.30 | 17.33 | 322,500 | -0.01(-0.06%) |
Sep 15, 2005 | 17.85 | 17.91 | 17.31 | 17.34 | 139,800 | -0.52(-2.91%) |
Sep 14, 2005 | 17.92 | 18.00 | 17.74 | 17.86 | 146,700 | -0.05(-0.28%) |
Sep 13, 2005 | 17.94 | 18.00 | 17.85 | 17.91 | 89,900 | -0.03(-0.17%) |
Sep 12, 2005 | 18.01 | 18.01 | 17.85 | 17.94 | 146,400 | -0.14(-0.77%) |
Sep 09, 2005 | 18.06 | 18.18 | 17.87 | 18.08 | 83,300 | +0.02(+0.11%) |
Sep 08, 2005 | 18.00 | 18.24 | 17.90 | 18.06 | 210,100 | +0.00(+0.00%) |
Sep 07, 2005 | 17.98 | 18.15 | 17.68 | 18.06 | 134,500 | +0.06(+0.33%) |
Sep 06, 2005 | 18.10 | 18.23 | 17.60 | 18.00 | 120,300 | +0.02(+0.11%) |
Sep 02, 2005 | 18.05 | 18.13 | 17.59 | 17.98 | 138,900 | -0.17(-0.94%) |
Sep 01, 2005 | 18.32 | 18.39 | 18.00 | 18.15 | 158,400 | -0.30(-1.63%) |
Aug 31, 2005 | 18.67 | 18.75 | 18.21 | 18.45 | 153,500 | -0.19(-1.02%) |
Aug 30, 2005 | 18.40 | 18.87 | 18.30 | 18.64 | 159,700 | -0.01(-0.05%) |
Aug 29, 2005 | 18.69 | 18.82 | 18.40 | 18.65 | 209,300 | -0.20(-1.06%) |
Aug 26, 2005 | 19.32 | 19.35 | 18.76 | 18.85 | 390,300 | -0.30(-1.57%) |
Aug 25, 2005 | 18.82 | 19.44 | 18.75 | 19.15 | 1,179,600 | +0.75(+4.08%) |
Aug 24, 2005 | 16.91 | 18.41 | 16.91 | 18.40 | 397,600 | +1.28(+7.48%) |
Aug 23, 2005 | 16.85 | 17.15 | 16.62 | 17.12 | 67,000 | +0.38(+2.27%) |
Aug 22, 2005 | 16.80 | 16.88 | 16.53 | 16.74 | 39,700 | +0.07(+0.42%) |
Aug 19, 2005 | 16.84 | 17.01 | 16.41 | 16.67 | 75,900 | +0.06(+0.36%) |
Aug 18, 2005 | 16.88 | 17.28 | 16.50 | 16.61 | 110,000 | -0.39(-2.29%) |
Aug 17, 2005 | 16.88 | 17.08 | 16.75 | 17.00 | 70,600 | +0.00(+0.00%) |
Aug 16, 2005 | 17.00 | 17.40 | 17.00 | 17.00 | 76,600 | -0.08(-0.47%) |
Aug 15, 2005 | 17.06 | 17.43 | 16.90 | 17.08 | 48,000 | -0.01(-0.06%) |
Aug 12, 2005 | 17.48 | 17.48 | 16.90 | 17.09 | 86,400 | -0.59(-3.34%) |
Aug 11, 2005 | 17.51 | 17.68 | 17.15 | 17.68 | 100,600 | +0.23(+1.32%) |
Aug 10, 2005 | 17.52 | 17.52 | 16.70 | 17.45 | 295,300 | -0.65(-3.59%) |
Aug 09, 2005 | 18.40 | 18.60 | 18.03 | 18.10 | 41,600 | -0.22(-1.20%) |
Aug 08, 2005 | 18.30 | 18.40 | 18.01 | 18.32 | 99,600 | +0.22(+1.22%) |
Aug 05, 2005 | 18.70 | 18.70 | 18.10 | 18.10 | 82,700 | -0.60(-3.21%) |
Aug 04, 2005 | 19.25 | 19.25 | 18.58 | 18.70 | 96,700 | -0.70(-3.61%) |
Aug 03, 2005 | 19.50 | 19.50 | 19.10 | 19.40 | 35,200 | +0.05(+0.26%) |
Aug 02, 2005 | 19.32 | 19.81 | 19.31 | 19.35 | 69,100 | +0.13(+0.68%) |
Aug 01, 2005 | 19.50 | 19.77 | 19.22 | 19.22 | 72,600 | -0.25(-1.28%) |
Jul 29, 2005 | 19.45 | 19.66 | 19.01 | 19.47 | 74,800 | +0.23(+1.20%) |
Jul 28, 2005 | 18.50 | 19.24 | 18.50 | 19.24 | 75,200 | +0.36(+1.91%) |
Jul 27, 2005 | 18.80 | 19.00 | 18.41 | 18.88 | 32,000 | +0.21(+1.12%) |
Jul 26, 2005 | 18.50 | 19.18 | 18.50 | 18.67 | 56,200 | -0.06(-0.32%) |
Jul 25, 2005 | 19.25 | 19.50 | 18.53 | 18.73 | 74,400 | -0.62(-3.20%) |
Jul 22, 2005 | 18.70 | 19.40 | 18.70 | 19.35 | 107,200 | +0.53(+2.82%) |
Jul 21, 2005 | 18.88 | 18.93 | 18.50 | 18.82 | 74,200 | +0.06(+0.32%) |
Jul 20, 2005 | 18.37 | 18.93 | 18.37 | 18.76 | 57,700 | +0.24(+1.30%) |
Jul 19, 2005 | 18.15 | 18.70 | 18.10 | 18.52 | 70,400 | +0.45(+2.49%) |
Jul 18, 2005 | 17.99 | 18.20 | 17.60 | 18.07 | 80,600 | +0.05(+0.28%) |
Jul 15, 2005 | 18.14 | 18.15 | 17.74 | 18.02 | 48,100 | +0.12(+0.67%) |
Jul 14, 2005 | 18.20 | 18.20 | 17.88 | 17.90 | 51,800 | -0.10(-0.56%) |
Jul 13, 2005 | 18.10 | 18.24 | 17.86 | 18.00 | 47,100 | -0.16(-0.88%) |
Jul 12, 2005 | 18.10 | 18.35 | 18.03 | 18.16 | 80,500 | +0.01(+0.06%) |
Jul 11, 2005 | 17.85 | 18.22 | 17.85 | 18.15 | 63,500 | +0.14(+0.78%) |
Jul 08, 2005 | 18.00 | 18.25 | 17.85 | 18.01 | 58,800 | -0.09(-0.50%) |
Jul 07, 2005 | 18.30 | 18.30 | 17.50 | 18.10 | 85,300 | +0.12(+0.67%) |
Jul 06, 2005 | 18.00 | 18.38 | 17.81 | 17.98 | 125,300 | -0.17(-0.94%) |
Jul 05, 2005 | 18.25 | 18.25 | 17.95 | 18.15 | 84,500 | +0.03(+0.17%) |
Jul 01, 2005 | 17.90 | 18.42 | 17.81 | 18.12 | 79,100 | +0.38(+2.14%) |
Jun 30, 2005 | 18.18 | 18.30 | 17.74 | 17.74 | 55,400 | -0.29(-1.61%) |
Jun 29, 2005 | 17.47 | 18.03 | 17.30 | 18.03 | 131,800 | +0.58(+3.32%) |
Jun 28, 2005 | 17.45 | 17.50 | 17.34 | 17.45 | 138,500 | +0.10(+0.58%) |
Jun 27, 2005 | 17.76 | 17.90 | 17.10 | 17.35 | 147,700 | -0.23(-1.31%) |
Jun 24, 2005 | 17.94 | 17.94 | 17.34 | 17.58 | 186,200 | -0.46(-2.55%) |
Jun 23, 2005 | 18.10 | 18.19 | 17.83 | 18.04 | 75,500 | -0.05(-0.28%) |
Jun 22, 2005 | 18.15 | 18.25 | 17.93 | 18.09 | 66,400 | -0.02(-0.11%) |
Jun 21, 2005 | 18.50 | 18.59 | 17.75 | 18.11 | 125,300 | -0.35(-1.90%) |
Jun 20, 2005 | 18.50 | 18.69 | 18.33 | 18.46 | 88,000 | +0.26(+1.43%) |
Jun 17, 2005 | 19.30 | 19.35 | 18.20 | 18.20 | 133,200 | -1.00(-5.21%) |
Jun 16, 2005 | 19.20 | 19.25 | 18.98 | 19.20 | 39,400 | +0.09(+0.47%) |
Jun 15, 2005 | 19.24 | 19.52 | 18.96 | 19.11 | 65,700 | -0.13(-0.68%) |
Jun 14, 2005 | 19.08 | 19.41 | 19.00 | 19.24 | 98,800 | +0.26(+1.37%) |
Jun 13, 2005 | 18.21 | 19.02 | 17.83 | 18.98 | 93,800 | +0.77(+4.23%) |
Jun 10, 2005 | 18.72 | 18.72 | 18.14 | 18.21 | 49,400 | -0.41(-2.20%) |
Jun 09, 2005 | 17.75 | 18.62 | 17.75 | 18.62 | 52,400 | +0.72(+4.02%) |
Jun 08, 2005 | 17.76 | 18.28 | 17.70 | 17.90 | 44,900 | +0.24(+1.36%) |
Jun 07, 2005 | 17.66 | 18.64 | 17.62 | 17.66 | 65,300 | -0.09(-0.51%) |
Jun 06, 2005 | 17.92 | 17.96 | 17.60 | 17.75 | 51,000 | -0.27(-1.50%) |
Jun 03, 2005 | 18.05 | 18.15 | 17.95 | 18.02 | 54,400 | -0.15(-0.83%) |
Jun 02, 2005 | 17.53 | 18.17 | 17.35 | 18.17 | 67,700 | +0.64(+3.65%) |
Jun 01, 2005 | 17.55 | 17.62 | 17.30 | 17.53 | 77,700 | -0.07(-0.40%) |
May 31, 2005 | 17.52 | 17.88 | 17.41 | 17.60 | 80,400 | +0.18(+1.03%) |
May 27, 2005 | 17.55 | 17.60 | 17.21 | 17.42 | 31,800 | +0.02(+0.11%) |
May 26, 2005 | 17.36 | 17.60 | 17.28 | 17.40 | 31,900 | +0.08(+0.46%) |
May 25, 2005 | 17.33 | 17.55 | 17.21 | 17.32 | 84,700 | -0.11(-0.63%) |
May 24, 2005 | 17.30 | 17.62 | 17.29 | 17.43 | 55,800 | +0.03(+0.17%) |
May 23, 2005 | 17.26 | 17.55 | 17.15 | 17.40 | 101,400 | +0.13(+0.75%) |
May 20, 2005 | 17.40 | 17.41 | 17.10 | 17.27 | 59,800 | +0.01(+0.06%) |
May 19, 2005 | 17.31 | 17.44 | 17.23 | 17.26 | 71,600 | +0.13(+0.76%) |
May 18, 2005 | 16.87 | 17.40 | 16.77 | 17.13 | 120,700 | +0.38(+2.27%) |
May 17, 2005 | 16.99 | 16.99 | 16.50 | 16.75 | 98,900 | -0.14(-0.83%) |
May 16, 2005 | 16.53 | 16.89 | 16.42 | 16.89 | 142,200 | +0.36(+2.18%) |
May 13, 2005 | 17.20 | 17.21 | 16.51 | 16.53 | 151,300 | -0.46(-2.71%) |
May 12, 2005 | 17.40 | 17.40 | 16.90 | 16.99 | 135,300 | -0.31(-1.79%) |
May 11, 2005 | 17.25 | 17.58 | 17.07 | 17.30 | 145,400 | -0.04(-0.23%) |
May 10, 2005 | 18.18 | 18.18 | 17.08 | 17.34 | 140,800 | -0.94(-5.14%) |
May 09, 2005 | 18.19 | 18.28 | 17.60 | 18.28 | 51,900 | +0.14(+0.77%) |
May 06, 2005 | 18.07 | 18.15 | 18.00 | 18.14 | 31,600 | +0.17(+0.95%) |
May 05, 2005 | 18.47 | 18.47 | 17.97 | 17.97 | 158,900 | -0.03(-0.17%) |
May 04, 2005 | 17.45 | 18.30 | 17.36 | 18.00 | 67,000 | +0.53(+3.03%) |
May 03, 2005 | 17.62 | 17.62 | 17.01 | 17.47 | 214,800 | -0.15(-0.85%) |
May 02, 2005 | 17.70 | 17.83 | 17.42 | 17.62 | 129,300 | +0.03(+0.17%) |
Apr 29, 2005 | 17.90 | 17.90 | 17.51 | 17.59 | 76,700 | -0.16(-0.90%) |
Apr 28, 2005 | 18.33 | 18.40 | 17.75 | 17.75 | 75,500 | -0.68(-3.69%) |
Apr 27, 2005 | 18.20 | 18.80 | 17.98 | 18.43 | 62,800 | +0.19(+1.04%) |
Apr 26, 2005 | 18.24 | 18.42 | 18.04 | 18.24 | 50,100 | +0.10(+0.55%) |
Apr 25, 2005 | 17.90 | 18.16 | 17.90 | 18.14 | 41,100 | +0.36(+2.02%) |
Apr 22, 2005 | 18.00 | 18.05 | 17.75 | 17.78 | 84,400 | -0.33(-1.82%) |
Apr 21, 2005 | 18.20 | 18.35 | 17.98 | 18.11 | 62,700 | +0.16(+0.89%) |
Apr 20, 2005 | 18.05 | 18.05 | 17.71 | 17.95 | 89,400 | -0.18(-0.99%) |
Apr 19, 2005 | 18.40 | 18.40 | 18.02 | 18.13 | 95,700 | -0.11(-0.60%) |
Apr 18, 2005 | 18.05 | 18.32 | 17.80 | 18.24 | 86,900 | +0.18(+1.00%) |
Apr 15, 2005 | 18.55 | 18.58 | 18.06 | 18.06 | 119,600 | -0.50(-2.69%) |
Apr 14, 2005 | 19.01 | 19.18 | 18.56 | 18.56 | 65,600 | -0.45(-2.37%) |
Apr 13, 2005 | 19.58 | 19.71 | 19.00 | 19.01 | 74,200 | -0.79(-3.99%) |
Apr 12, 2005 | 19.70 | 19.93 | 19.45 | 19.80 | 69,000 | +0.10(+0.51%) |
Apr 11, 2005 | 19.78 | 19.93 | 19.50 | 19.70 | 109,200 | -0.07(-0.35%) |
Apr 08, 2005 | 19.87 | 19.98 | 19.71 | 19.77 | 60,700 | -0.01(-0.05%) |
Apr 07, 2005 | 19.56 | 19.95 | 19.55 | 19.78 | 87,200 | +0.28(+1.44%) |
Apr 06, 2005 | 19.31 | 19.79 | 19.20 | 19.50 | 64,600 | +0.31(+1.62%) |
Apr 05, 2005 | 19.00 | 19.49 | 18.96 | 19.19 | 191,800 | +0.44(+2.35%) |
Apr 04, 2005 | 18.70 | 18.87 | 18.43 | 18.75 | 68,700 | -0.02(-0.11%) |
Apr 01, 2005 | 19.05 | 19.49 | 18.75 | 18.77 | 104,100 | -0.17(-0.90%) |
Mar 31, 2005 | 19.31 | 19.31 | 18.83 | 18.94 | 87,400 | -0.37(-1.92%) |
Mar 30, 2005 | 18.85 | 19.31 | 18.85 | 19.31 | 60,400 | +0.56(+2.99%) |
Mar 29, 2005 | 18.80 | 19.15 | 18.68 | 18.75 | 96,100 | -0.25(-1.32%) |
Mar 28, 2005 | 18.87 | 19.15 | 18.65 | 19.00 | 97,200 | +0.31(+1.66%) |
Mar 24, 2005 | 18.80 | 18.88 | 18.61 | 18.69 | 100,200 | +0.09(+0.48%) |
Mar 23, 2005 | 18.85 | 18.85 | 18.50 | 18.60 | 366,600 | -0.25(-1.33%) |
Mar 22, 2005 | 18.99 | 18.99 | 18.71 | 18.85 | 123,200 | +0.00(+0.00%) |
Mar 21, 2005 | 18.58 | 18.99 | 18.58 | 18.85 | 139,500 | +0.28(+1.51%) |
Mar 18, 2005 | 18.80 | 18.89 | 18.57 | 18.57 | 231,400 | -0.22(-1.17%) |
Mar 17, 2005 | 18.52 | 18.84 | 18.50 | 18.79 | 54,100 | +0.44(+2.40%) |
Mar 16, 2005 | 18.58 | 18.89 | 18.22 | 18.35 | 83,100 | -0.23(-1.24%) |
Mar 15, 2005 | 18.65 | 18.90 | 18.57 | 18.58 | 51,700 | -0.06(-0.32%) |
Mar 14, 2005 | 18.50 | 18.70 | 18.39 | 18.64 | 95,900 | -0.02(-0.11%) |
Mar 11, 2005 | 18.95 | 18.96 | 18.47 | 18.66 | 79,500 | -0.16(-0.85%) |
Mar 10, 2005 | 19.20 | 19.30 | 18.66 | 18.82 | 156,200 | -0.36(-1.88%) |
Mar 09, 2005 | 19.69 | 19.69 | 19.10 | 19.18 | 138,600 | -0.52(-2.64%) |
Mar 08, 2005 | 20.17 | 20.27 | 19.69 | 19.70 | 72,800 | -0.47(-2.33%) |
Mar 07, 2005 | 19.70 | 20.45 | 19.60 | 20.17 | 165,400 | +0.87(+4.51%) |
Mar 04, 2005 | 19.24 | 19.49 | 18.88 | 19.30 | 65,700 | +0.16(+0.84%) |
Mar 03, 2005 | 19.18 | 19.40 | 18.93 | 19.14 | 96,600 | -0.14(-0.73%) |
Mar 02, 2005 | 19.16 | 19.69 | 19.10 | 19.28 | 149,900 | +0.24(+1.26%) |
Mar 01, 2005 | 18.70 | 19.34 | 18.70 | 19.04 | 153,000 | +0.30(+1.60%) |
Feb 28, 2005 | 19.08 | 19.18 | 18.65 | 18.74 | 95,800 | -0.16(-0.85%) |
Feb 25, 2005 | 18.66 | 19.17 | 18.66 | 18.90 | 156,700 | -0.01(-0.05%) |
Feb 24, 2005 | 18.80 | 19.14 | 18.69 | 18.91 | 112,600 | +0.01(+0.05%) |
Feb 23, 2005 | 19.45 | 19.54 | 18.78 | 18.90 | 252,400 | -0.51(-2.63%) |
Feb 22, 2005 | 19.90 | 19.99 | 19.41 | 19.41 | 140,600 | -0.58(-2.90%) |
Feb 18, 2005 | 20.05 | 20.21 | 19.77 | 19.99 | 107,800 | +0.04(+0.20%) |
Feb 17, 2005 | 20.10 | 20.10 | 19.92 | 19.95 | 133,400 | -0.05(-0.25%) |
Feb 16, 2005 | 20.29 | 20.33 | 19.95 | 20.00 | 94,000 | -0.17(-0.84%) |
Feb 15, 2005 | 19.95 | 20.29 | 19.95 | 20.17 | 225,200 | +0.17(+0.85%) |
Feb 14, 2005 | 20.25 | 20.34 | 19.97 | 20.00 | 197,200 | -0.32(-1.57%) |
Feb 11, 2005 | 19.80 | 20.44 | 19.79 | 20.32 | 360,200 | -0.18(-0.88%) |
Feb 10, 2005 | 20.80 | 21.08 | 20.43 | 20.50 | 252,300 | +0.01(+0.05%) |
Feb 09, 2005 | 21.00 | 21.00 | 20.47 | 20.49 | 169,900 | -0.36(-1.73%) |
Feb 08, 2005 | 22.60 | 22.60 | 20.40 | 20.85 | 457,300 | -2.01(-8.79%) |
Feb 07, 2005 | 22.70 | 23.18 | 22.70 | 22.86 | 168,300 | +0.17(+0.75%) |
Feb 04, 2005 | 22.80 | 22.91 | 22.62 | 22.69 | 81,300 | -0.01(-0.04%) |
Feb 03, 2005 | 22.65 | 22.89 | 22.53 | 22.70 | 59,400 | -0.20(-0.87%) |
Feb 02, 2005 | 22.90 | 23.00 | 22.69 | 22.90 | 80,500 | +0.00(+0.00%) |
Feb 01, 2005 | 22.81 | 22.90 | 22.77 | 22.90 | 107,700 | +0.10(+0.44%) |
Jan 31, 2005 | 22.70 | 23.00 | 22.58 | 22.80 | 86,700 | +0.10(+0.44%) |
Jan 28, 2005 | 22.77 | 22.97 | 22.44 | 22.70 | 75,800 | -0.07(-0.31%) |
Jan 27, 2005 | 23.20 | 23.23 | 22.59 | 22.77 | 134,400 | -0.40(-1.73%) |
Jan 26, 2005 | 23.37 | 23.37 | 22.63 | 23.17 | 89,300 | +0.05(+0.22%) |
Jan 25, 2005 | 23.64 | 23.85 | 23.06 | 23.12 | 112,900 | -0.40(-1.70%) |
Jan 24, 2005 | 23.38 | 23.84 | 23.37 | 23.52 | 78,000 | +0.15(+0.64%) |
Jan 21, 2005 | 23.72 | 23.86 | 23.37 | 23.37 | 53,900 | -0.44(-1.85%) |
Jan 20, 2005 | 23.95 | 24.10 | 23.40 | 23.81 | 103,400 | +0.00(+0.00%) |
Jan 19, 2005 | 23.90 | 24.24 | 23.75 | 23.81 | 136,800 | -0.03(-0.13%) |
Jan 18, 2005 | 23.34 | 23.95 | 23.25 | 23.84 | 126,800 | +0.50(+2.14%) |
Jan 14, 2005 | 23.06 | 23.34 | 23.01 | 23.34 | 69,800 | +0.29(+1.26%) |
Jan 13, 2005 | 23.07 | 23.33 | 23.05 | 23.05 | 95,300 | -0.01(-0.04%) |
Jan 12, 2005 | 23.00 | 23.15 | 22.99 | 23.06 | 143,300 | +0.01(+0.04%) |
Jan 11, 2005 | 23.25 | 23.25 | 22.85 | 23.05 | 113,500 | -0.30(-1.28%) |
Jan 10, 2005 | 23.00 | 23.49 | 22.90 | 23.35 | 119,500 | +0.31(+1.35%) |
Jan 07, 2005 | 23.67 | 23.67 | 23.04 | 23.04 | 137,000 | -0.53(-2.25%) |
Jan 06, 2005 | 23.30 | 23.75 | 23.30 | 23.57 | 118,500 | -0.13(-0.55%) |
Jan 05, 2005 | 23.70 | 23.95 | 23.50 | 23.70 | 151,500 | -0.15(-0.63%) |
Jan 04, 2005 | 24.15 | 24.46 | 23.75 | 23.85 | 133,900 | -0.30(-1.24%) |
Jan 03, 2005 | 25.27 | 25.30 | 24.00 | 24.15 | 172,900 | -0.92(-3.67%) |
Dec 31, 2004 | 24.72 | 25.17 | 24.35 | 25.07 | 60,200 | +0.36(+1.46%) |
Dec 30, 2004 | 24.96 | 25.07 | 24.71 | 24.71 | 48,900 | +0.00(+0.00%) |
Dec 29, 2004 | 24.84 | 24.92 | 24.64 | 24.71 | 59,100 | -0.25(-1.00%) |
Dec 28, 2004 | 24.28 | 25.00 | 24.28 | 24.96 | 53,100 | +0.69(+2.84%) |
Dec 27, 2004 | 24.91 | 24.92 | 24.27 | 24.27 | 43,700 | -0.64(-2.57%) |
Dec 23, 2004 | 24.63 | 25.00 | 24.63 | 24.91 | 41,100 | +0.38(+1.55%) |
Dec 22, 2004 | 24.65 | 24.74 | 24.37 | 24.53 | 43,200 | +0.04(+0.16%) |
Dec 21, 2004 | 24.31 | 24.57 | 24.01 | 24.49 | 95,000 | +0.28(+1.16%) |
Dec 20, 2004 | 25.00 | 25.00 | 24.20 | 24.21 | 80,800 | -0.77(-3.08%) |
Dec 17, 2004 | 24.60 | 25.00 | 24.50 | 24.98 | 118,700 | +0.26(+1.05%) |
Dec 16, 2004 | 24.66 | 25.00 | 24.55 | 24.72 | 36,500 | -0.04(-0.16%) |
Dec 15, 2004 | 24.98 | 25.14 | 24.56 | 24.76 | 83,500 | -0.42(-1.67%) |
Dec 14, 2004 | 24.45 | 25.21 | 24.45 | 25.18 | 189,800 | +0.85(+3.49%) |
Dec 13, 2004 | 24.99 | 24.99 | 24.06 | 24.33 | 225,900 | -0.66(-2.64%) |
Dec 10, 2004 | 25.23 | 25.40 | 24.88 | 24.99 | 56,300 | -0.13(-0.52%) |
Dec 09, 2004 | 24.46 | 25.15 | 24.27 | 25.12 | 83,700 | +0.54(+2.20%) |
Dec 08, 2004 | 24.87 | 24.87 | 24.20 | 24.58 | 105,400 | -0.28(-1.13%) |
Dec 07, 2004 | 25.75 | 25.85 | 24.86 | 24.86 | 70,800 | -0.88(-3.42%) |
Dec 06, 2004 | 25.75 | 25.75 | 25.25 | 25.74 | 56,500 | -0.05(-0.19%) |
Dec 03, 2004 | 26.05 | 26.21 | 25.50 | 25.79 | 69,300 | -0.13(-0.50%) |
Dec 02, 2004 | 26.13 | 26.30 | 25.85 | 25.92 | 63,300 | +0.02(+0.08%) |