Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.91 | 32.12 | 31.77 | 32.06 | 1,610,710 | +0.09(+0.28%) |
Sep 29, 2005 | 31.01 | 31.97 | 31.00 | 31.97 | 2,967,726 | +0.94(+3.03%) |
Sep 28, 2005 | 31.21 | 31.44 | 31.00 | 31.03 | 1,089,723 | -0.16(-0.53%) |
Sep 27, 2005 | 31.21 | 31.35 | 30.86 | 31.19 | 3,683,346 | -0.13(-0.43%) |
Sep 26, 2005 | 31.21 | 31.80 | 30.82 | 31.32 | 1,156,426 | +0.19(+0.62%) |
Sep 23, 2005 | 31.13 | 31.76 | 30.56 | 31.13 | 2,607,802 | +0.04(+0.14%) |
Sep 22, 2005 | 31.09 | 31.18 | 30.12 | 31.09 | 6,481,744 | +0.22(+0.73%) |
Sep 21, 2005 | 31.64 | 31.74 | 30.67 | 30.86 | 7,644,831 | -0.88(-2.78%) |
Sep 20, 2005 | 31.89 | 32.22 | 31.71 | 31.74 | 1,675,141 | -0.21(-0.65%) |
Sep 19, 2005 | 31.62 | 32.07 | 31.62 | 31.95 | 1,901,776 | +0.15(+0.47%) |
Sep 16, 2005 | 31.62 | 31.86 | 30.95 | 31.80 | 4,350,904 | +0.19(+0.61%) |
Sep 15, 2005 | 31.80 | 32.12 | 31.37 | 31.61 | 5,963,403 | -1.02(-3.11%) |
Sep 14, 2005 | 32.70 | 33.22 | 32.30 | 32.62 | 2,210,470 | -0.24(-0.73%) |
Sep 13, 2005 | 31.86 | 33.10 | 31.41 | 32.86 | 4,996,164 | +1.00(+3.14%) |
Sep 12, 2005 | 31.58 | 32.10 | 31.22 | 31.86 | 2,427,000 | +0.36(+1.14%) |
Sep 09, 2005 | 30.41 | 31.58 | 30.09 | 31.50 | 4,227,099 | +1.45(+4.82%) |
Sep 08, 2005 | 30.03 | 30.22 | 29.98 | 30.06 | 1,309,485 | -0.12(-0.40%) |
Sep 07, 2005 | 30.23 | 30.43 | 29.92 | 30.18 | 2,540,686 | -0.10(-0.35%) |
Sep 06, 2005 | 29.97 | 30.53 | 29.86 | 30.28 | 1,619,099 | +0.33(+1.10%) |
Sep 02, 2005 | 30.26 | 30.46 | 29.76 | 29.95 | 1,543,357 | -0.24(-0.79%) |
Sep 01, 2005 | 29.71 | 30.55 | 29.65 | 30.19 | 2,021,982 | +0.48(+1.61%) |
Aug 31, 2005 | 29.77 | 29.88 | 29.59 | 29.71 | 1,604,100 | -0.07(-0.25%) |
Aug 30, 2005 | 29.95 | 30.10 | 29.68 | 29.79 | 1,902,817 | -0.24(-0.80%) |
Aug 29, 2005 | 29.76 | 30.31 | 29.64 | 30.03 | 863,364 | +0.15(+0.50%) |
Aug 26, 2005 | 30.10 | 30.25 | 29.79 | 29.88 | 949,270 | -0.25(-0.84%) |
Aug 25, 2005 | 30.23 | 30.32 | 29.91 | 30.13 | 1,074,629 | -0.12(-0.39%) |
Aug 24, 2005 | 30.67 | 30.77 | 30.22 | 30.25 | 1,086,872 | -0.36(-1.17%) |
Aug 23, 2005 | 30.23 | 30.61 | 30.07 | 30.61 | 695,349 | +0.27(+0.89%) |
Aug 22, 2005 | 30.53 | 30.88 | 30.06 | 30.34 | 1,338,101 | -0.15(-0.49%) |
Aug 19, 2005 | 30.43 | 30.76 | 30.16 | 30.49 | 1,245,365 | -0.12(-0.39%) |
Aug 18, 2005 | 30.58 | 30.82 | 30.31 | 30.61 | 1,411,964 | +0.10(+0.34%) |
Aug 17, 2005 | 30.31 | 30.61 | 30.31 | 30.50 | 1,263,456 | +0.21(+0.69%) |
Aug 16, 2005 | 30.40 | 30.61 | 30.16 | 30.29 | 2,137,985 | -0.21(-0.69%) |
Aug 15, 2005 | 30.18 | 30.68 | 30.18 | 30.50 | 1,834,924 | +0.19(+0.64%) |
Aug 12, 2005 | 30.01 | 30.40 | 29.88 | 30.31 | 1,293,717 | +0.19(+0.64%) |
Aug 11, 2005 | 29.89 | 30.25 | 29.73 | 30.12 | 1,331,328 | +0.07(+0.25%) |
Aug 10, 2005 | 29.88 | 30.25 | 29.82 | 30.04 | 1,129,033 | +0.22(+0.75%) |
Aug 09, 2005 | 29.25 | 30.10 | 29.13 | 29.82 | 1,897,549 | +0.67(+2.31%) |
Aug 08, 2005 | 29.29 | 29.77 | 29.13 | 29.14 | 2,582,429 | -0.19(-0.66%) |
Aug 05, 2005 | 29.41 | 29.46 | 28.53 | 29.34 | 1,663,640 | -0.07(-0.25%) |
Aug 04, 2005 | 29.86 | 29.86 | 29.29 | 29.41 | 1,090,840 | -0.45(-1.50%) |
Aug 03, 2005 | 29.77 | 30.00 | 29.68 | 29.86 | 1,247,959 | +0.15(+0.50%) |
Aug 02, 2005 | 29.73 | 29.85 | 29.49 | 29.71 | 851,547 | +0.04(+0.15%) |
Aug 01, 2005 | 29.06 | 29.77 | 29.06 | 29.67 | 1,791,804 | +0.51(+1.74%) |
Jul 29, 2005 | 29.43 | 29.47 | 29.01 | 29.16 | 914,163 | -0.24(-0.81%) |
Jul 28, 2005 | 29.14 | 29.58 | 29.14 | 29.40 | 1,273,461 | +0.28(+0.97%) |
Jul 27, 2005 | 29.07 | 29.13 | 28.52 | 29.11 | 1,672,864 | +0.27(+0.93%) |
Jul 26, 2005 | 29.04 | 29.13 | 28.59 | 28.85 | 1,662,504 | -0.24(-0.82%) |
Jul 25, 2005 | 29.19 | 29.44 | 28.97 | 29.09 | 2,066,568 | -0.18(-0.61%) |
Jul 22, 2005 | 29.43 | 29.61 | 29.23 | 29.26 | 920,706 | -0.12(-0.41%) |
Jul 21, 2005 | 29.85 | 29.86 | 29.14 | 29.38 | 1,574,064 | -0.33(-1.11%) |
Jul 20, 2005 | 29.71 | 30.00 | 29.53 | 29.71 | 2,524,056 | -0.10(-0.35%) |
Jul 19, 2005 | 29.55 | 29.86 | 29.46 | 29.82 | 2,238,128 | +0.33(+1.11%) |
Jul 18, 2005 | 28.92 | 29.61 | 28.92 | 29.49 | 3,115,111 | +0.34(+1.18%) |
Jul 15, 2005 | 28.50 | 29.14 | 28.46 | 29.14 | 3,205,973 | +0.64(+2.25%) |
Jul 14, 2005 | 28.67 | 28.94 | 28.43 | 28.50 | 4,209,032 | -0.07(-0.26%) |
Jul 13, 2005 | 28.67 | 28.77 | 28.31 | 28.58 | 3,137,160 | -0.21(-0.73%) |
Jul 12, 2005 | 28.40 | 29.19 | 27.91 | 28.79 | 9,955,463 | +0.55(+1.96%) |
Jul 11, 2005 | 27.70 | 28.35 | 27.70 | 28.23 | 6,527,833 | +0.34(+1.23%) |
Jul 08, 2005 | 27.26 | 28.05 | 27.17 | 27.89 | 4,008,732 | +0.64(+2.36%) |
Jul 07, 2005 | 27.32 | 27.61 | 27.10 | 27.25 | 6,190,196 | -0.46(-1.67%) |
Jul 06, 2005 | 27.77 | 28.01 | 27.62 | 27.71 | 4,214,175 | -0.13(-0.48%) |
Jul 05, 2005 | 28.05 | 28.17 | 27.77 | 27.85 | 4,506,938 | -0.13(-0.48%) |
Jul 01, 2005 | 27.77 | 28.07 | 27.70 | 27.98 | 1,952,144 | +0.19(+0.70%) |
Jun 30, 2005 | 27.71 | 28.04 | 27.55 | 27.79 | 5,307,632 | +0.16(+0.59%) |
Jun 29, 2005 | 27.88 | 27.98 | 27.20 | 27.62 | 4,900,781 | -0.40(-1.44%) |
Jun 28, 2005 | 27.26 | 28.05 | 27.20 | 28.02 | 5,195,174 | +0.72(+2.62%) |
Jun 27, 2005 | 27.61 | 27.62 | 26.94 | 27.31 | 3,857,443 | -0.39(-1.40%) |
Jun 24, 2005 | 27.08 | 28.14 | 26.56 | 27.70 | 13,169,931 | +0.45(+1.64%) |
Jun 23, 2005 | 28.19 | 28.37 | 27.10 | 27.25 | 37,205,408 | +0.57(+2.13%) |
Jun 22, 2005 | 22.71 | 26.80 | 22.11 | 26.68 | 58,221,996 | +4.55(+20.58%) |
Jun 21, 2005 | 21.77 | 22.16 | 20.90 | 22.13 | 2,735,040 | +0.34(+1.58%) |
Jun 20, 2005 | 22.25 | 22.32 | 21.63 | 21.78 | 4,588,500 | -0.63(-2.80%) |
Jun 17, 2005 | 22.77 | 22.86 | 22.26 | 22.41 | 1,819,281 | -0.36(-1.57%) |
Jun 16, 2005 | 22.80 | 23.05 | 22.65 | 22.77 | 2,258,131 | +0.06(+0.26%) |
Jun 15, 2005 | 22.26 | 22.84 | 22.26 | 22.71 | 5,015,932 | +0.49(+2.22%) |
Jun 14, 2005 | 22.04 | 22.40 | 22.04 | 22.22 | 1,434,115 | +0.07(+0.34%) |
Jun 13, 2005 | 22.28 | 22.32 | 22.01 | 22.14 | 1,079,566 | -0.13(-0.60%) |
Jun 10, 2005 | 22.28 | 22.49 | 22.02 | 22.28 | 2,421,419 | +0.01(+0.07%) |
Jun 09, 2005 | 22.25 | 22.40 | 21.98 | 22.26 | 2,198,072 | +0.07(+0.34%) |
Jun 08, 2005 | 21.96 | 22.53 | 21.96 | 22.19 | 3,849,428 | +0.25(+1.16%) |
Jun 07, 2005 | 22.19 | 22.32 | 21.78 | 21.93 | 3,360,256 | -0.36(-1.61%) |
Jun 06, 2005 | 22.75 | 22.77 | 22.17 | 22.29 | 6,831,781 | +0.04(+0.20%) |
Jun 03, 2005 | 21.56 | 22.32 | 21.46 | 22.25 | 4,529,308 | +0.55(+2.55%) |
Jun 02, 2005 | 22.17 | 22.17 | 21.29 | 21.69 | 4,430,193 | -0.48(-2.15%) |
Jun 01, 2005 | 22.25 | 22.61 | 21.77 | 22.17 | 5,080,807 | -0.01(-0.07%) |
May 31, 2005 | 20.96 | 22.38 | 20.96 | 22.19 | 6,109,592 | +0.70(+3.27%) |
May 27, 2005 | 21.40 | 21.65 | 21.32 | 21.49 | 1,808,683 | +0.00(+0.00%) |
May 26, 2005 | 21.10 | 21.50 | 21.10 | 21.49 | 2,601,656 | +0.43(+2.06%) |
May 25, 2005 | 20.92 | 21.65 | 20.92 | 21.05 | 2,494,446 | -0.03(-0.14%) |
May 24, 2005 | 20.83 | 21.10 | 20.71 | 21.08 | 1,796,358 | +0.13(+0.64%) |
May 23, 2005 | 21.05 | 21.34 | 20.80 | 20.95 | 2,296,377 | -0.45(-2.09%) |
May 20, 2005 | 20.92 | 21.52 | 20.71 | 21.40 | 3,552,967 | +0.27(+1.27%) |
May 19, 2005 | 21.20 | 21.28 | 20.99 | 21.13 | 2,177,553 | -0.12(-0.56%) |
May 18, 2005 | 21.05 | 21.38 | 20.90 | 21.25 | 5,493,023 | +0.37(+1.79%) |
May 17, 2005 | 20.32 | 21.11 | 20.05 | 20.87 | 5,076,092 | +0.54(+2.64%) |
May 16, 2005 | 20.23 | 20.43 | 19.92 | 20.34 | 3,888,205 | -0.15(-0.73%) |
May 13, 2005 | 20.44 | 20.66 | 20.16 | 20.48 | 6,615,761 | -0.12(-0.58%) |
May 12, 2005 | 19.68 | 21.28 | 19.29 | 20.60 | 18,679,352 | +0.06(+0.29%) |
May 11, 2005 | 20.16 | 20.86 | 20.07 | 20.54 | 6,437,655 | +0.51(+2.53%) |
May 10, 2005 | 19.99 | 20.26 | 19.13 | 20.04 | 7,497,773 | +0.00(+0.00%) |
May 09, 2005 | 20.83 | 20.90 | 19.84 | 20.04 | 29,491,796 | +3.15(+18.66%) |
May 06, 2005 | 16.13 | 18.16 | 16.13 | 16.89 | 16,710,493 | +0.85(+5.31%) |
May 05, 2005 | 16.04 | 16.26 | 15.84 | 16.04 | 2,887,192 | -0.06(-0.37%) |
May 04, 2005 | 15.45 | 16.21 | 15.42 | 16.10 | 2,468,008 | +0.63(+4.05%) |
May 03, 2005 | 15.12 | 15.68 | 15.08 | 15.47 | 1,856,502 | +0.24(+1.57%) |
May 02, 2005 | 15.59 | 15.68 | 15.10 | 15.23 | 1,884,409 | -0.42(-2.67%) |
Apr 29, 2005 | 15.45 | 15.72 | 15.01 | 15.65 | 1,734,365 | +0.31(+2.04%) |
Apr 28, 2005 | 15.68 | 15.93 | 15.26 | 15.33 | 2,384,538 | -0.48(-3.02%) |
Apr 27, 2005 | 15.72 | 15.90 | 15.48 | 15.81 | 1,488,668 | -0.01(-0.09%) |
Apr 26, 2005 | 15.95 | 16.29 | 15.74 | 15.83 | 1,461,033 | -0.16(-1.03%) |
Apr 25, 2005 | 15.63 | 16.20 | 15.47 | 15.99 | 2,022,121 | +0.31(+2.00%) |
Apr 22, 2005 | 15.99 | 16.21 | 15.45 | 15.68 | 1,986,976 | -0.37(-2.33%) |
Apr 21, 2005 | 16.05 | 16.32 | 15.42 | 16.05 | 2,254,433 | +0.06(+0.37%) |
Apr 20, 2005 | 16.42 | 16.50 | 15.83 | 15.99 | 1,873,337 | -0.43(-2.64%) |
Apr 19, 2005 | 16.45 | 16.71 | 16.23 | 16.42 | 2,283,762 | +0.04(+0.27%) |
Apr 18, 2005 | 16.54 | 16.63 | 16.07 | 16.38 | 3,113,290 | -0.21(-1.26%) |
Apr 15, 2005 | 15.89 | 16.80 | 15.83 | 16.59 | 6,425,139 | +0.46(+2.87%) |
Apr 14, 2005 | 16.13 | 16.27 | 15.78 | 16.13 | 2,774,592 | +0.04(+0.28%) |
Apr 13, 2005 | 16.71 | 16.74 | 16.02 | 16.08 | 3,998,230 | -0.57(-3.41%) |
Apr 12, 2005 | 15.80 | 16.83 | 15.75 | 16.65 | 5,951,043 | +0.67(+4.21%) |
Apr 11, 2005 | 15.84 | 16.26 | 15.72 | 15.98 | 3,123,000 | +0.24(+1.52%) |
Apr 08, 2005 | 16.04 | 16.05 | 15.65 | 15.74 | 1,417,788 | -0.10(-0.66%) |
Apr 07, 2005 | 16.14 | 16.16 | 15.65 | 15.84 | 2,883,232 | -0.33(-2.03%) |
Apr 06, 2005 | 16.29 | 16.33 | 16.04 | 16.17 | 3,008,693 | +0.13(+0.84%) |
Apr 05, 2005 | 15.39 | 16.33 | 15.32 | 16.04 | 5,721,648 | +0.76(+4.98%) |
Apr 04, 2005 | 15.14 | 15.41 | 14.80 | 15.27 | 2,596,930 | +0.04(+0.29%) |
Apr 01, 2005 | 15.44 | 15.51 | 15.14 | 15.23 | 1,601,794 | -0.01(-0.10%) |
Mar 31, 2005 | 15.56 | 15.69 | 15.23 | 15.24 | 1,600,851 | -0.22(-1.45%) |
Mar 30, 2005 | 15.44 | 15.51 | 15.27 | 15.47 | 2,088,080 | +0.16(+1.07%) |
Mar 29, 2005 | 15.45 | 15.68 | 15.21 | 15.30 | 2,363,326 | -0.12(-0.77%) |
Mar 28, 2005 | 15.65 | 15.75 | 15.38 | 15.42 | 2,055,230 | +0.24(+1.57%) |
Mar 24, 2005 | 15.63 | 15.68 | 15.08 | 15.18 | 2,049,895 | -0.30(-1.93%) |
Mar 23, 2005 | 15.30 | 15.68 | 15.12 | 15.48 | 2,662,604 | +0.13(+0.88%) |
Mar 22, 2005 | 15.56 | 15.77 | 15.29 | 15.35 | 1,531,764 | -0.27(-1.72%) |
Mar 21, 2005 | 15.68 | 15.80 | 15.45 | 15.62 | 1,377,147 | -0.13(-0.85%) |
Mar 18, 2005 | 16.04 | 16.04 | 15.72 | 15.75 | 901,910 | -0.13(-0.85%) |
Mar 17, 2005 | 15.89 | 16.11 | 15.66 | 15.89 | 1,485,869 | +0.09(+0.57%) |
Mar 16, 2005 | 16.01 | 16.10 | 15.68 | 15.80 | 2,233,611 | -0.27(-1.67%) |
Mar 15, 2005 | 16.35 | 16.54 | 15.95 | 16.07 | 1,130,073 | -0.19(-1.19%) |
Mar 14, 2005 | 16.11 | 16.36 | 16.11 | 16.26 | 1,510,325 | +0.15(+0.93%) |
Mar 11, 2005 | 16.27 | 16.54 | 15.89 | 16.11 | 1,904,957 | -0.12(-0.74%) |
Mar 10, 2005 | 16.30 | 16.42 | 16.07 | 16.23 | 905,416 | -0.07(-0.46%) |
Mar 09, 2005 | 16.47 | 16.65 | 16.21 | 16.30 | 2,275,561 | -0.30(-1.80%) |
Mar 08, 2005 | 16.75 | 16.93 | 16.53 | 16.60 | 2,206,797 | -0.12(-0.71%) |
Mar 07, 2005 | 16.65 | 17.01 | 16.50 | 16.72 | 2,136,424 | +0.00(+0.00%) |
Mar 04, 2005 | 16.50 | 16.99 | 16.42 | 16.72 | 2,751,579 | +0.51(+3.13%) |
Mar 03, 2005 | 16.56 | 16.95 | 16.13 | 16.21 | 3,105,279 | -0.24(-1.45%) |
Mar 02, 2005 | 15.80 | 16.69 | 15.68 | 16.45 | 6,026,469 | +0.58(+3.67%) |
Mar 01, 2005 | 15.87 | 16.05 | 15.75 | 15.87 | 3,317,252 | +0.00(+0.00%) |
Feb 28, 2005 | 16.13 | 16.23 | 15.75 | 15.87 | 2,702,709 | -0.16(-1.02%) |
Feb 25, 2005 | 15.86 | 16.27 | 15.80 | 16.04 | 3,156,423 | +0.28(+1.80%) |
Feb 24, 2005 | 15.36 | 15.84 | 14.96 | 15.75 | 7,201,148 | +0.15(+0.96%) |
Feb 23, 2005 | 16.08 | 16.08 | 15.48 | 15.60 | 2,822,969 | -0.24(-1.51%) |
Feb 22, 2005 | 16.27 | 16.39 | 15.80 | 15.84 | 2,265,207 | -0.52(-3.19%) |
Feb 18, 2005 | 16.63 | 16.71 | 16.16 | 16.36 | 3,267,513 | -0.25(-1.53%) |
Feb 17, 2005 | 16.83 | 17.05 | 16.57 | 16.62 | 2,946,096 | -0.21(-1.24%) |
Feb 16, 2005 | 16.86 | 16.96 | 16.60 | 16.83 | 2,227,968 | -0.01(-0.09%) |
Feb 15, 2005 | 17.25 | 17.35 | 16.72 | 16.84 | 3,513,223 | -0.63(-3.59%) |
Feb 14, 2005 | 17.68 | 17.69 | 17.25 | 17.47 | 3,593,557 | +0.27(+1.56%) |
Feb 11, 2005 | 16.71 | 17.54 | 16.68 | 17.20 | 5,265,235 | +0.39(+2.31%) |
Feb 10, 2005 | 16.75 | 17.02 | 16.51 | 16.81 | 3,064,352 | -0.18(-1.05%) |
Feb 09, 2005 | 17.27 | 17.27 | 16.95 | 16.99 | 2,746,918 | -0.13(-0.78%) |
Feb 08, 2005 | 16.99 | 17.37 | 16.99 | 17.13 | 5,404,267 | -0.03(-0.17%) |
Feb 07, 2005 | 17.30 | 17.44 | 16.99 | 17.16 | 3,264,479 | -0.09(-0.52%) |
Feb 04, 2005 | 17.69 | 17.69 | 17.01 | 17.25 | 4,978,460 | -0.67(-3.75%) |
Feb 03, 2005 | 18.23 | 18.28 | 17.71 | 17.92 | 3,884,088 | -0.37(-2.04%) |
Feb 02, 2005 | 18.78 | 18.81 | 18.07 | 18.29 | 4,028,455 | -0.49(-2.62%) |
Feb 01, 2005 | 19.38 | 19.40 | 18.69 | 18.78 | 3,374,310 | -0.52(-2.71%) |
Jan 31, 2005 | 18.92 | 19.35 | 18.71 | 19.31 | 3,232,965 | +0.72(+3.86%) |
Jan 28, 2005 | 18.42 | 18.66 | 18.35 | 18.59 | 2,012,816 | +0.22(+1.22%) |
Jan 27, 2005 | 18.25 | 18.48 | 18.16 | 18.36 | 1,435,418 | +0.13(+0.74%) |
Jan 26, 2005 | 18.17 | 18.51 | 18.04 | 18.23 | 2,612,700 | -0.03(-0.16%) |
Jan 25, 2005 | 18.41 | 18.57 | 18.25 | 18.26 | 2,671,369 | +0.03(+0.16%) |
Jan 24, 2005 | 18.47 | 18.66 | 18.16 | 18.23 | 2,122,511 | -0.06(-0.33%) |
Jan 21, 2005 | 18.51 | 18.60 | 18.19 | 18.29 | 2,504,286 | +0.03(+0.16%) |
Jan 20, 2005 | 18.57 | 18.66 | 17.83 | 18.26 | 3,576,776 | -0.34(-1.85%) |
Jan 19, 2005 | 19.20 | 19.41 | 18.59 | 18.60 | 3,288,419 | -0.58(-3.04%) |
Jan 18, 2005 | 19.47 | 19.81 | 19.10 | 19.19 | 9,700,961 | +0.63(+3.38%) |
Jan 14, 2005 | 18.54 | 18.74 | 18.42 | 18.56 | 5,828,205 | -0.31(-1.66%) |
Jan 13, 2005 | 19.54 | 19.54 | 18.81 | 18.87 | 3,196,557 | -0.55(-2.84%) |
Jan 12, 2005 | 19.59 | 19.71 | 19.32 | 19.42 | 2,805,914 | -0.01(-0.08%) |
Jan 11, 2005 | 19.71 | 19.72 | 19.44 | 19.44 | 2,916,219 | -0.30(-1.51%) |
Jan 10, 2005 | 19.59 | 19.81 | 19.59 | 19.74 | 1,426,539 | +0.09(+0.46%) |
Jan 07, 2005 | 19.59 | 19.78 | 19.29 | 19.65 | 1,692,390 | +0.10(+0.53%) |
Jan 06, 2005 | 19.57 | 19.78 | 19.54 | 19.54 | 1,540,535 | +0.03(+0.15%) |
Jan 05, 2005 | 19.77 | 20.11 | 19.42 | 19.51 | 2,624,248 | -0.30(-1.51%) |
Jan 04, 2005 | 21.01 | 21.10 | 19.72 | 19.81 | 3,611,199 | -1.10(-5.28%) |
Jan 03, 2005 | 21.43 | 21.47 | 20.92 | 20.92 | 1,414,596 | -0.31(-1.48%) |
Dec 31, 2004 | 21.11 | 21.26 | 21.11 | 21.23 | 822,597 | +0.03(+0.14%) |
Dec 30, 2004 | 21.14 | 21.32 | 21.10 | 21.20 | 909,330 | -0.03(-0.14%) |
Dec 29, 2004 | 21.38 | 21.40 | 21.13 | 21.23 | 855,482 | -0.07(-0.35%) |
Dec 28, 2004 | 21.28 | 21.47 | 21.05 | 21.31 | 1,168,192 | +0.19(+0.92%) |
Dec 27, 2004 | 20.99 | 21.32 | 20.98 | 21.11 | 1,172,144 | +0.07(+0.36%) |
Dec 23, 2004 | 21.17 | 21.34 | 21.01 | 21.04 | 1,728,244 | -0.24(-1.12%) |
Dec 22, 2004 | 21.17 | 21.50 | 21.11 | 21.28 | 2,172,897 | +0.06(+0.28%) |
Dec 21, 2004 | 20.93 | 21.22 | 20.83 | 21.22 | 2,961,604 | +0.34(+1.65%) |
Dec 20, 2004 | 21.14 | 21.22 | 20.74 | 20.87 | 2,556,668 | -0.04(-0.21%) |
Dec 17, 2004 | 21.13 | 21.14 | 20.86 | 20.92 | 2,008,471 | +0.01(+0.07%) |
Dec 16, 2004 | 20.53 | 21.13 | 20.51 | 20.90 | 3,489,775 | +0.28(+1.38%) |
Dec 15, 2004 | 20.81 | 21.01 | 20.48 | 20.62 | 2,188,100 | -0.21(-1.00%) |
Dec 14, 2004 | 20.47 | 20.89 | 20.47 | 20.83 | 2,047,652 | +0.12(+0.58%) |
Dec 13, 2004 | 20.47 | 20.81 | 20.46 | 20.71 | 2,726,184 | +0.21(+1.02%) |
Dec 10, 2004 | 20.96 | 21.07 | 20.16 | 20.50 | 5,827,433 | -0.36(-1.72%) |
Dec 09, 2004 | 20.86 | 21.10 | 20.38 | 20.86 | 2,350,383 | +0.02(+0.10%) |
Dec 08, 2004 | 20.80 | 21.14 | 20.66 | 20.84 | 2,720,692 | +0.05(+0.26%) |
Dec 07, 2004 | 21.08 | 21.35 | 20.78 | 20.78 | 2,743,263 | -0.36(-1.70%) |
Dec 06, 2004 | 21.05 | 21.20 | 20.80 | 21.14 | 3,033,067 | -0.06(-0.28%) |
Dec 03, 2004 | 21.08 | 21.35 | 21.05 | 21.20 | 1,162,700 | -0.09(-0.42%) |
Dec 02, 2004 | 21.26 | 21.46 | 20.98 | 21.29 | 1,859,651 | -0.13(-0.63%) |
Dec 01, 2004 | 20.92 | 21.44 | 20.80 | 21.43 | 2,521,707 | +0.63(+3.02%) |
Nov 30, 2004 | 20.75 | 21.13 | 20.60 | 20.80 | 2,538,719 | -0.58(-2.72%) |
Nov 29, 2004 | 21.69 | 21.81 | 21.07 | 21.38 | 1,416,538 | -0.18(-0.83%) |
Nov 26, 2004 | 21.44 | 21.68 | 21.28 | 21.56 | 829,830 | +0.06(+0.28%) |
Nov 24, 2004 | 20.90 | 21.53 | 20.87 | 21.50 | 1,681,026 | +0.58(+2.78%) |
Nov 23, 2004 | 20.78 | 21.16 | 20.56 | 20.92 | 1,909,079 | +0.10(+0.50%) |
Nov 22, 2004 | 20.90 | 20.93 | 20.38 | 20.81 | 1,994,607 | -0.10(-0.50%) |
Nov 19, 2004 | 21.57 | 21.72 | 20.90 | 20.92 | 1,694,287 | -0.78(-3.58%) |
Nov 18, 2004 | 21.29 | 21.77 | 21.25 | 21.69 | 2,293,319 | +0.19(+0.90%) |
Nov 17, 2004 | 21.17 | 21.78 | 21.17 | 21.50 | 2,194,731 | +0.40(+1.87%) |
Nov 16, 2004 | 21.07 | 21.20 | 20.84 | 21.10 | 2,353,664 | -0.32(-1.50%) |
Nov 15, 2004 | 21.32 | 21.43 | 20.98 | 21.43 | 2,918,271 | +0.16(+0.77%) |
Nov 12, 2004 | 20.90 | 21.31 | 20.48 | 21.26 | 4,410,827 | +0.96(+4.71%) |
Nov 11, 2004 | 20.08 | 20.43 | 20.01 | 20.31 | 1,517,672 | +0.31(+1.57%) |
Nov 10, 2004 | 19.78 | 20.17 | 19.66 | 19.99 | 1,921,201 | +0.22(+1.13%) |
Nov 09, 2004 | 19.54 | 20.20 | 19.43 | 19.77 | 2,834,819 | +0.12(+0.61%) |
Nov 08, 2004 | 20.44 | 20.44 | 19.34 | 19.65 | 5,799,705 | -1.06(-5.12%) |
Nov 05, 2004 | 20.60 | 20.83 | 20.29 | 20.71 | 2,350,918 | +0.21(+1.02%) |
Nov 04, 2004 | 20.01 | 20.59 | 19.65 | 20.50 | 1,985,096 | +0.57(+2.85%) |
Nov 03, 2004 | 20.96 | 21.05 | 19.86 | 19.93 | 2,999,044 | -0.57(-2.77%) |
Nov 02, 2004 | 19.56 | 20.78 | 19.56 | 20.50 | 5,258,406 | +0.93(+4.73%) |
Nov 01, 2004 | 19.59 | 19.68 | 19.22 | 19.57 | 2,366,122 | +0.13(+0.69%) |
Oct 29, 2004 | 19.34 | 19.53 | 19.19 | 19.44 | 2,436,380 | +0.07(+0.39%) |
Oct 28, 2004 | 19.48 | 19.56 | 18.50 | 19.37 | 4,231,533 | -0.45(-2.26%) |
Oct 27, 2004 | 18.54 | 19.92 | 18.41 | 19.81 | 5,002,559 | +1.36(+7.36%) |
Oct 26, 2004 | 18.28 | 18.53 | 18.28 | 18.45 | 1,350,835 | +0.10(+0.57%) |
Oct 25, 2004 | 18.04 | 18.42 | 17.92 | 18.35 | 1,207,507 | +0.12(+0.65%) |
Oct 22, 2004 | 18.57 | 18.74 | 18.19 | 18.23 | 1,245,281 | -0.36(-1.93%) |
Oct 21, 2004 | 18.22 | 18.66 | 18.22 | 18.59 | 2,173,901 | +0.21(+1.14%) |
Oct 20, 2004 | 18.04 | 18.42 | 17.56 | 18.38 | 5,629,453 | +0.24(+1.32%) |
Oct 19, 2004 | 18.36 | 18.51 | 18.08 | 18.14 | 6,844,126 | +0.90(+5.20%) |
Oct 18, 2004 | 17.10 | 17.29 | 16.95 | 17.25 | 998,743 | +0.03(+0.17%) |
Oct 15, 2004 | 17.08 | 17.47 | 16.78 | 17.22 | 1,872,309 | +0.00(+0.00%) |
Oct 14, 2004 | 17.84 | 17.89 | 17.13 | 17.22 | 2,155,952 | -0.64(-3.60%) |
Oct 13, 2004 | 18.07 | 18.19 | 17.78 | 17.86 | 1,426,786 | +0.10(+0.59%) |
Oct 12, 2004 | 17.41 | 17.90 | 17.41 | 17.75 | 1,521,824 | +0.06(+0.34%) |
Oct 11, 2004 | 17.14 | 17.75 | 17.14 | 17.69 | 1,514,189 | +0.48(+2.77%) |
Oct 08, 2004 | 17.84 | 17.84 | 17.17 | 17.22 | 1,794,081 | -0.57(-3.19%) |
Oct 07, 2004 | 17.69 | 17.83 | 17.45 | 17.78 | 1,488,939 | +0.16(+0.93%) |
Oct 06, 2004 | 17.48 | 17.77 | 17.33 | 17.62 | 2,586,472 | -0.06(-0.34%) |
Oct 05, 2004 | 18.28 | 18.28 | 17.57 | 17.68 | 3,503,773 | -0.61(-3.35%) |
Oct 04, 2004 | 18.44 | 18.65 | 18.19 | 18.29 | 2,813,989 | -0.15(-0.81%) |