Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.36 | 22.40 | 22.22 | 22.27 | 3,985,528 | -0.17(-0.74%) |
Nov 29, 2005 | 22.63 | 22.63 | 22.35 | 22.44 | 2,530,762 | +0.22(+0.99%) |
Nov 28, 2005 | 22.36 | 22.36 | 22.11 | 22.22 | 3,065,311 | -0.04(-0.16%) |
Nov 25, 2005 | 22.28 | 22.38 | 22.10 | 22.26 | 1,774,783 | -0.41(-1.82%) |
Nov 23, 2005 | 22.67 | 22.73 | 22.58 | 22.67 | 1,572,936 | +0.10(+0.44%) |
Nov 22, 2005 | 22.27 | 22.58 | 22.23 | 22.57 | 3,500,161 | +0.48(+2.18%) |
Nov 21, 2005 | 22.15 | 22.22 | 22.01 | 22.09 | 10,783,337 | -0.34(-1.52%) |
Nov 18, 2005 | 23.31 | 23.35 | 22.19 | 22.43 | 12,675,400 | -0.96(-4.09%) |
Nov 17, 2005 | 23.29 | 23.45 | 23.21 | 23.39 | 1,772,335 | +0.09(+0.41%) |
Nov 16, 2005 | 23.29 | 23.33 | 23.16 | 23.29 | 1,815,731 | -0.22(-0.92%) |
Nov 15, 2005 | 23.82 | 23.73 | 23.50 | 23.51 | 2,803,823 | -0.31(-1.28%) |
Nov 14, 2005 | 23.95 | 23.99 | 23.76 | 23.82 | 2,181,369 | -0.24(-0.99%) |
Nov 11, 2005 | 24.12 | 24.16 | 24.00 | 24.05 | 2,771,109 | +0.07(+0.30%) |
Nov 10, 2005 | 24.12 | 24.18 | 23.93 | 23.98 | 3,196,167 | +0.08(+0.34%) |
Nov 09, 2005 | 23.76 | 23.93 | 23.69 | 23.90 | 1,691,106 | +0.04(+0.19%) |
Nov 08, 2005 | 23.88 | 23.92 | 23.78 | 23.86 | 1,866,915 | -0.12(-0.49%) |
Nov 07, 2005 | 23.65 | 24.02 | 23.83 | 23.97 | 2,743,959 | +0.32(+1.37%) |
Nov 04, 2005 | 23.68 | 23.73 | 23.44 | 23.65 | 2,197,837 | +0.09(+0.38%) |
Nov 03, 2005 | 23.53 | 23.73 | 23.41 | 23.56 | 3,127,846 | +0.21(+0.90%) |
Nov 02, 2005 | 23.11 | 23.37 | 23.11 | 23.35 | 2,229,216 | +0.04(+0.15%) |
Nov 01, 2005 | 23.35 | 23.38 | 23.21 | 23.31 | 4,780,230 | -0.05(-0.21%) |
Oct 31, 2005 | 23.55 | 23.60 | 23.26 | 23.36 | 6,558,796 | -0.18(-0.76%) |
Oct 28, 2005 | 23.63 | 23.70 | 23.42 | 23.54 | 6,523,190 | +0.47(+2.05%) |
Oct 27, 2005 | 23.22 | 23.46 | 23.01 | 23.07 | 5,850,886 | +0.89(+4.01%) |
Oct 26, 2005 | 22.43 | 22.49 | 22.16 | 22.18 | 2,737,950 | -0.19(-0.86%) |
Oct 25, 2005 | 22.56 | 22.62 | 22.36 | 22.37 | 3,058,635 | -0.54(-2.35%) |
Oct 24, 2005 | 22.69 | 22.91 | 22.69 | 22.91 | 1,925,667 | +0.49(+2.18%) |
Oct 21, 2005 | 22.79 | 22.86 | 22.42 | 22.42 | 2,322,684 | -0.28(-1.25%) |
Oct 20, 2005 | 22.71 | 22.93 | 22.70 | 22.71 | 2,526,979 | -0.68(-2.92%) |
Oct 19, 2005 | 23.12 | 23.41 | 23.10 | 23.39 | 2,612,436 | +0.39(+1.68%) |
Oct 18, 2005 | 22.88 | 23.14 | 22.77 | 23.00 | 1,877,375 | +0.21(+0.91%) |
Oct 17, 2005 | 22.87 | 22.89 | 22.75 | 22.80 | 2,260,150 | -0.42(-1.82%) |
Oct 14, 2005 | 23.16 | 23.30 | 23.03 | 23.22 | 2,458,881 | +0.54(+2.40%) |
Oct 13, 2005 | 22.64 | 22.80 | 22.53 | 22.67 | 2,593,074 | -0.12(-0.53%) |
Oct 12, 2005 | 22.94 | 23.00 | 22.73 | 22.80 | 2,302,433 | +0.27(+1.20%) |
Oct 11, 2005 | 22.74 | 22.80 | 22.47 | 22.53 | 3,063,308 | -0.38(-1.67%) |
Oct 10, 2005 | 22.96 | 23.01 | 22.84 | 22.91 | 1,592,742 | -0.32(-1.37%) |
Oct 07, 2005 | 23.16 | 23.28 | 23.07 | 23.23 | 2,585,285 | +0.13(+0.56%) |
Oct 06, 2005 | 23.27 | 23.31 | 22.98 | 23.10 | 3,507,505 | +0.20(+0.88%) |
Oct 05, 2005 | 23.16 | 23.23 | 22.89 | 22.89 | 1,376,653 | -0.10(-0.45%) |
Oct 04, 2005 | 23.07 | 23.16 | 22.99 | 23.00 | 1,126,514 | -0.04(-0.18%) |
Oct 03, 2005 | 23.24 | 23.29 | 22.96 | 23.04 | 2,798,037 | -0.00(-0.02%) |
Sep 30, 2005 | 22.99 | 23.07 | 22.87 | 23.04 | 2,275,950 | +0.18(+0.81%) |
Sep 29, 2005 | 22.70 | 22.87 | 22.66 | 22.86 | 2,362,297 | -0.02(-0.10%) |
Sep 28, 2005 | 22.72 | 22.91 | 22.70 | 22.88 | 1,509,288 | +0.05(+0.22%) |
Sep 27, 2005 | 22.92 | 22.94 | 22.73 | 22.83 | 1,609,210 | -0.18(-0.80%) |
Sep 26, 2005 | 22.92 | 23.07 | 22.89 | 23.02 | 2,910,866 | +0.25(+1.09%) |
Sep 23, 2005 | 22.77 | 22.83 | 22.67 | 22.77 | 2,324,465 | +0.41(+1.83%) |
Sep 22, 2005 | 22.32 | 22.43 | 22.23 | 22.36 | 1,302,101 | +0.05(+0.22%) |
Sep 21, 2005 | 22.43 | 22.45 | 22.26 | 22.31 | 1,491,930 | -0.09(-0.38%) |
Sep 20, 2005 | 22.53 | 22.58 | 22.36 | 22.40 | 1,928,560 | -0.07(-0.32%) |
Sep 19, 2005 | 22.52 | 22.55 | 22.43 | 22.47 | 2,179,811 | +0.16(+0.70%) |
Sep 16, 2005 | 22.36 | 22.36 | 22.17 | 22.31 | 2,100,141 | +0.01(+0.06%) |
Sep 15, 2005 | 22.36 | 22.36 | 22.24 | 22.30 | 1,354,621 | -0.17(-0.76%) |
Sep 14, 2005 | 22.61 | 22.63 | 22.37 | 22.47 | 2,123,953 | +0.19(+0.85%) |
Sep 13, 2005 | 22.46 | 22.46 | 22.26 | 22.28 | 2,082,560 | -0.30(-1.31%) |
Sep 12, 2005 | 22.46 | 22.71 | 22.43 | 22.58 | 1,960,384 | -0.14(-0.61%) |
Sep 09, 2005 | 22.66 | 22.79 | 22.64 | 22.71 | 4,617,329 | +0.22(+0.96%) |
Sep 08, 2005 | 22.69 | 22.74 | 22.41 | 22.50 | 2,837,204 | -0.19(-0.83%) |
Sep 07, 2005 | 22.62 | 22.76 | 22.58 | 22.69 | 2,741,511 | +0.13(+0.58%) |
Sep 06, 2005 | 22.56 | 22.72 | 22.52 | 22.56 | 2,152,884 | +0.27(+1.19%) |
Sep 02, 2005 | 22.23 | 22.38 | 22.21 | 22.29 | 1,270,277 | +0.07(+0.32%) |
Sep 01, 2005 | 22.22 | 22.27 | 22.00 | 22.22 | 1,801,265 | +0.33(+1.50%) |
Aug 31, 2005 | 21.55 | 21.90 | 21.52 | 21.89 | 1,877,820 | +0.30(+1.39%) |
Aug 30, 2005 | 21.48 | 21.60 | 21.46 | 21.59 | 2,153,996 | +0.20(+0.92%) |
Aug 29, 2005 | 21.12 | 21.43 | 21.12 | 21.39 | 971,846 | +0.08(+0.36%) |
Aug 26, 2005 | 21.43 | 21.45 | 21.29 | 21.32 | 1,251,361 | -0.17(-0.79%) |
Aug 25, 2005 | 21.51 | 21.59 | 21.41 | 21.49 | 1,408,476 | +0.23(+1.10%) |
Aug 24, 2005 | 21.40 | 21.43 | 21.21 | 21.25 | 1,544,673 | -0.13(-0.59%) |
Aug 23, 2005 | 21.51 | 21.54 | 21.38 | 21.38 | 3,359,069 | -0.32(-1.49%) |
Aug 22, 2005 | 21.73 | 21.77 | 21.59 | 21.70 | 1,898,517 | +0.04(+0.19%) |
Aug 19, 2005 | 21.66 | 21.82 | 21.65 | 21.66 | 2,180,257 | -0.04(-0.17%) |
Aug 18, 2005 | 21.74 | 21.79 | 21.68 | 21.70 | 2,649,823 | +0.17(+0.79%) |
Aug 17, 2005 | 21.65 | 21.70 | 21.51 | 21.53 | 2,196,725 | +0.06(+0.29%) |
Aug 16, 2005 | 21.57 | 21.59 | 21.47 | 21.47 | 1,727,158 | -0.03(-0.15%) |
Aug 15, 2005 | 21.47 | 21.60 | 21.42 | 21.50 | 3,637,693 | -0.02(-0.08%) |
Aug 12, 2005 | 21.43 | 21.59 | 21.42 | 21.51 | 4,219,421 | -0.01(-0.04%) |
Aug 11, 2005 | 21.41 | 21.61 | 21.40 | 21.52 | 1,033,491 | +0.12(+0.57%) |
Aug 10, 2005 | 21.43 | 21.55 | 21.40 | 21.40 | 2,905,748 | -0.04(-0.19%) |
Aug 09, 2005 | 21.38 | 21.47 | 21.36 | 21.44 | 2,300,652 | -0.10(-0.46%) |
Aug 08, 2005 | 21.59 | 21.63 | 21.51 | 21.54 | 1,483,473 | +0.14(+0.65%) |
Aug 05, 2005 | 21.51 | 21.54 | 21.34 | 21.40 | 1,262,710 | -0.13(-0.63%) |
Aug 04, 2005 | 21.60 | 21.62 | 21.47 | 21.54 | 2,172,913 | -0.03(-0.15%) |
Aug 03, 2005 | 21.44 | 21.59 | 21.44 | 21.57 | 2,876,372 | +0.07(+0.31%) |
Aug 02, 2005 | 21.39 | 21.53 | 21.38 | 21.50 | 2,672,745 | +0.14(+0.67%) |
Aug 01, 2005 | 21.31 | 21.45 | 21.30 | 21.36 | 3,849,331 | +0.04(+0.19%) |
Jul 29, 2005 | 21.45 | 21.55 | 21.27 | 21.32 | 1,983,528 | -0.09(-0.44%) |
Jul 28, 2005 | 21.16 | 21.47 | 21.06 | 21.41 | 5,024,138 | +0.32(+1.53%) |
Jul 27, 2005 | 21.03 | 21.10 | 20.89 | 21.09 | 2,571,265 | +0.21(+0.99%) |
Jul 26, 2005 | 20.89 | 20.92 | 20.76 | 20.88 | 3,175,693 | -0.16(-0.77%) |
Jul 25, 2005 | 20.98 | 21.10 | 20.92 | 21.04 | 2,619,112 | +0.15(+0.71%) |
Jul 22, 2005 | 20.85 | 20.93 | 20.80 | 20.89 | 2,961,829 | -0.22(-1.06%) |
Jul 21, 2005 | 21.02 | 21.20 | 20.90 | 21.12 | 2,437,294 | -0.02(-0.09%) |
Jul 20, 2005 | 21.04 | 21.18 | 20.88 | 21.14 | 3,474,123 | +0.02(+0.11%) |
Jul 19, 2005 | 21.12 | 21.20 | 21.01 | 21.11 | 4,729,268 | -0.29(-1.36%) |
Jul 18, 2005 | 21.37 | 21.50 | 21.33 | 21.41 | 2,049,401 | -0.16(-0.73%) |
Jul 15, 2005 | 21.46 | 21.67 | 21.41 | 21.56 | 1,821,962 | -0.23(-1.05%) |
Jul 14, 2005 | 21.84 | 21.87 | 21.62 | 21.79 | 2,756,199 | -0.05(-0.23%) |
Jul 13, 2005 | 21.68 | 21.92 | 21.64 | 21.84 | 1,631,465 | +0.19(+0.87%) |
Jul 12, 2005 | 21.77 | 21.83 | 21.65 | 21.65 | 3,116,274 | -0.09(-0.39%) |
Jul 11, 2005 | 21.58 | 21.81 | 21.58 | 21.74 | 1,058,638 | +0.06(+0.29%) |
Jul 08, 2005 | 21.43 | 21.76 | 21.41 | 21.68 | 2,011,346 | +0.01(+0.04%) |
Jul 07, 2005 | 21.13 | 21.67 | 21.13 | 21.67 | 2,051,404 | +0.09(+0.40%) |
Jul 06, 2005 | 21.65 | 21.75 | 21.55 | 21.58 | 1,157,447 | -0.01(-0.04%) |
Jul 05, 2005 | 21.45 | 21.60 | 21.36 | 21.59 | 1,760,540 | -0.09(-0.39%) |
Jul 01, 2005 | 21.86 | 21.90 | 21.54 | 21.68 | 1,867,361 | -0.12(-0.56%) |
Jun 30, 2005 | 21.91 | 22.02 | 21.76 | 21.80 | 1,900,074 | -0.13(-0.59%) |
Jun 29, 2005 | 21.86 | 22.03 | 21.80 | 21.93 | 1,578,054 | -0.03(-0.14%) |
Jun 28, 2005 | 21.82 | 21.98 | 21.82 | 21.96 | 1,503,057 | +0.01(+0.04%) |
Jun 27, 2005 | 21.94 | 22.01 | 21.84 | 21.95 | 2,750,413 | -0.18(-0.81%) |
Jun 24, 2005 | 22.15 | 22.17 | 22.00 | 22.13 | 1,744,072 | +0.04(+0.20%) |
Jun 23, 2005 | 22.30 | 22.33 | 22.07 | 22.09 | 1,552,017 | -0.29(-1.31%) |
Jun 22, 2005 | 22.47 | 22.49 | 22.37 | 22.38 | 1,768,106 | -0.09(-0.40%) |
Jun 21, 2005 | 22.33 | 22.51 | 22.31 | 22.47 | 3,880,933 | +0.36(+1.65%) |
Jun 20, 2005 | 22.00 | 22.10 | 21.96 | 22.10 | 2,097,693 | +0.07(+0.33%) |
Jun 17, 2005 | 22.21 | 22.21 | 21.97 | 22.03 | 2,120,837 | +0.02(+0.10%) |
Jun 16, 2005 | 21.98 | 22.02 | 21.82 | 22.01 | 2,498,939 | +0.09(+0.39%) |
Jun 15, 2005 | 21.85 | 21.95 | 21.70 | 21.92 | 3,151,213 | -0.17(-0.77%) |
Jun 14, 2005 | 21.96 | 22.16 | 21.94 | 22.09 | 2,522,528 | -0.04(-0.16%) |
Jun 13, 2005 | 22.02 | 22.18 | 21.90 | 22.13 | 3,512,401 | +0.05(+0.24%) |
Jun 10, 2005 | 22.31 | 22.32 | 21.98 | 22.08 | 3,665,066 | -0.50(-2.23%) |
Jun 09, 2005 | 22.33 | 22.66 | 22.33 | 22.58 | 1,990,872 | +0.11(+0.50%) |
Jun 08, 2005 | 22.63 | 22.64 | 22.45 | 22.47 | 1,658,837 | -0.17(-0.73%) |
Jun 07, 2005 | 22.63 | 22.76 | 22.62 | 22.63 | 1,502,390 | +0.13(+0.58%) |
Jun 06, 2005 | 22.45 | 22.53 | 22.39 | 22.50 | 1,941,913 | +0.22(+0.97%) |
Jun 03, 2005 | 22.36 | 22.43 | 22.23 | 22.29 | 1,904,525 | -0.19(-0.84%) |
Jun 02, 2005 | 22.30 | 22.50 | 22.27 | 22.48 | 1,208,187 | +0.05(+0.22%) |
Jun 01, 2005 | 22.18 | 22.48 | 22.17 | 22.43 | 1,811,502 | +0.09(+0.42%) |
May 31, 2005 | 22.33 | 22.42 | 22.27 | 22.33 | 3,911,866 | -0.04(-0.16%) |
May 27, 2005 | 22.34 | 22.37 | 22.27 | 22.37 | 2,953,149 | +0.17(+0.77%) |
May 26, 2005 | 22.33 | 22.37 | 22.18 | 22.20 | 2,268,829 | -0.10(-0.44%) |
May 25, 2005 | 22.38 | 22.40 | 22.23 | 22.30 | 1,460,774 | -0.05(-0.24%) |
May 24, 2005 | 22.39 | 22.45 | 22.31 | 22.35 | 1,469,453 | +0.15(+0.67%) |
May 23, 2005 | 22.08 | 22.25 | 22.07 | 22.20 | 1,722,485 | -0.04(-0.16%) |
May 20, 2005 | 22.16 | 22.29 | 22.13 | 22.24 | 3,199,505 | -0.16(-0.72%) |
May 19, 2005 | 22.39 | 22.42 | 22.31 | 22.40 | 2,567,704 | -0.19(-0.84%) |
May 18, 2005 | 22.44 | 22.71 | 22.15 | 22.59 | 2,090,126 | +0.20(+0.88%) |
May 17, 2005 | 22.30 | 22.47 | 22.28 | 22.39 | 3,829,748 | +0.08(+0.34%) |
May 16, 2005 | 21.94 | 22.35 | 21.93 | 22.31 | 2,899,517 | +0.07(+0.30%) |
May 13, 2005 | 22.33 | 22.36 | 22.12 | 22.25 | 1,525,311 | -0.20(-0.88%) |
May 12, 2005 | 22.42 | 22.52 | 22.36 | 22.45 | 3,192,829 | -0.04(-0.16%) |
May 11, 2005 | 22.42 | 22.53 | 22.35 | 22.48 | 2,695,667 | -0.08(-0.36%) |
May 10, 2005 | 22.49 | 22.68 | 22.47 | 22.56 | 3,466,112 | -0.31(-1.37%) |
May 09, 2005 | 22.77 | 22.90 | 22.67 | 22.88 | 2,302,878 | +0.11(+0.47%) |
May 06, 2005 | 22.80 | 22.86 | 22.74 | 22.77 | 1,717,589 | -0.12(-0.53%) |
May 05, 2005 | 22.96 | 23.01 | 22.84 | 22.89 | 3,381,990 | -0.21(-0.89%) |
May 04, 2005 | 22.98 | 23.24 | 22.92 | 23.10 | 3,362,629 | +0.16(+0.69%) |
May 03, 2005 | 22.85 | 22.95 | 22.73 | 22.94 | 3,929,670 | +0.36(+1.59%) |
May 02, 2005 | 22.59 | 22.84 | 22.57 | 22.58 | 3,160,782 | -0.13(-0.59%) |
Apr 29, 2005 | 22.86 | 22.91 | 22.45 | 22.71 | 3,802,820 | +0.36(+1.59%) |
Apr 28, 2005 | 22.61 | 22.85 | 22.36 | 22.36 | 9,230,207 | +1.06(+4.96%) |
Apr 27, 2005 | 21.37 | 21.39 | 21.16 | 21.30 | 2,574,381 | +0.28(+1.35%) |
Apr 26, 2005 | 20.83 | 21.16 | 20.78 | 21.02 | 2,062,086 | -0.05(-0.23%) |
Apr 25, 2005 | 20.98 | 21.07 | 20.94 | 21.07 | 1,456,991 | +0.05(+0.24%) |
Apr 22, 2005 | 20.98 | 21.10 | 20.91 | 21.02 | 1,997,103 | -0.15(-0.72%) |
Apr 21, 2005 | 21.10 | 21.29 | 20.98 | 21.17 | 2,654,051 | -0.00(-0.02%) |
Apr 20, 2005 | 21.34 | 21.44 | 21.18 | 21.18 | 1,842,213 | -0.47(-2.16%) |
Apr 19, 2005 | 21.74 | 21.77 | 21.51 | 21.65 | 3,248,687 | +0.36(+1.69%) |
Apr 18, 2005 | 21.54 | 21.62 | 21.21 | 21.29 | 3,573,600 | -0.20(-0.94%) |
Apr 15, 2005 | 21.78 | 21.83 | 21.45 | 21.49 | 6,682,308 | +0.14(+0.67%) |
Apr 14, 2005 | 20.96 | 21.43 | 20.95 | 21.34 | 6,324,236 | +0.40(+1.89%) |
Apr 13, 2005 | 20.77 | 21.03 | 20.69 | 20.95 | 3,150,545 | +0.05(+0.26%) |
Apr 12, 2005 | 20.80 | 20.95 | 20.71 | 20.89 | 3,233,332 | -0.11(-0.53%) |
Apr 11, 2005 | 21.11 | 21.12 | 20.93 | 21.01 | 2,500,496 | +0.32(+1.56%) |
Apr 08, 2005 | 20.70 | 20.78 | 20.59 | 20.68 | 3,223,762 | +0.01(+0.07%) |
Apr 07, 2005 | 20.65 | 20.76 | 20.56 | 20.67 | 4,056,519 | -0.08(-0.37%) |
Apr 06, 2005 | 20.75 | 20.84 | 20.69 | 20.75 | 4,759,534 | -0.01(-0.07%) |
Apr 05, 2005 | 20.76 | 20.87 | 20.37 | 20.76 | 5,225,985 | +0.45(+2.23%) |
Apr 04, 2005 | 20.28 | 20.35 | 20.23 | 20.31 | 4,672,742 | -0.06(-0.31%) |
Apr 01, 2005 | 20.60 | 20.71 | 20.32 | 20.37 | 3,121,837 | -0.27(-1.28%) |
Mar 31, 2005 | 20.68 | 20.74 | 20.56 | 20.63 | 3,828,412 | -0.02(-0.11%) |
Mar 30, 2005 | 20.61 | 20.67 | 20.55 | 20.66 | 4,370,305 | +0.23(+1.12%) |
Mar 29, 2005 | 20.51 | 20.56 | 20.42 | 20.43 | 3,307,661 | -0.21(-1.02%) |
Mar 28, 2005 | 20.89 | 20.89 | 20.62 | 20.64 | 2,892,840 | +0.03(+0.15%) |
Mar 24, 2005 | 20.80 | 20.87 | 20.61 | 20.61 | 5,682,643 | -0.22(-1.08%) |
Mar 23, 2005 | 20.94 | 21.05 | 20.81 | 20.83 | 3,927,444 | -0.10(-0.49%) |
Mar 22, 2005 | 21.09 | 21.18 | 20.91 | 20.94 | 2,578,387 | -0.15(-0.70%) |
Mar 21, 2005 | 21.07 | 21.12 | 20.88 | 21.08 | 2,767,771 | -0.06(-0.28%) |
Mar 18, 2005 | 21.10 | 21.25 | 20.99 | 21.14 | 4,502,719 | -0.35(-1.65%) |
Mar 17, 2005 | 21.77 | 21.81 | 21.43 | 21.50 | 3,672,855 | -0.23(-1.05%) |
Mar 16, 2005 | 21.88 | 21.96 | 21.62 | 21.73 | 2,126,846 | -0.16(-0.72%) |
Mar 15, 2005 | 22.16 | 22.16 | 21.75 | 21.88 | 2,524,976 | +0.11(+0.52%) |
Mar 14, 2005 | 21.57 | 21.80 | 21.57 | 21.77 | 2,728,381 | -0.01(-0.06%) |
Mar 11, 2005 | 21.86 | 21.92 | 21.78 | 21.78 | 2,769,996 | -0.05(-0.25%) |
Mar 10, 2005 | 22.01 | 22.01 | 21.77 | 21.84 | 3,084,005 | +0.30(+1.40%) |
Mar 09, 2005 | 21.91 | 21.94 | 21.53 | 21.54 | 3,531,540 | -0.47(-2.14%) |
Mar 08, 2005 | 22.04 | 22.11 | 21.84 | 22.01 | 3,235,557 | +0.08(+0.35%) |
Mar 07, 2005 | 21.91 | 22.04 | 21.78 | 21.93 | 4,332,028 | -0.07(-0.33%) |
Mar 04, 2005 | 23.25 | 23.33 | 21.71 | 22.00 | 30,010,190 | -0.69(-3.03%) |
Mar 03, 2005 | 22.74 | 22.84 | 22.61 | 22.69 | 4,173,132 | +0.64(+2.89%) |
Mar 02, 2005 | 22.07 | 22.23 | 22.05 | 22.05 | 2,353,840 | -0.06(-0.28%) |
Mar 01, 2005 | 21.93 | 22.22 | 21.92 | 22.12 | 2,782,014 | +0.45(+2.07%) |
Feb 28, 2005 | 21.84 | 21.87 | 21.50 | 21.67 | 3,418,042 | -0.19(-0.86%) |
Feb 25, 2005 | 21.72 | 21.88 | 21.68 | 21.86 | 1,729,161 | +0.10(+0.45%) |
Feb 24, 2005 | 21.72 | 21.78 | 21.59 | 21.76 | 2,024,031 | -0.19(-0.88%) |
Feb 23, 2005 | 21.82 | 21.97 | 21.73 | 21.95 | 3,213,303 | +0.11(+0.51%) |
Feb 22, 2005 | 22.17 | 22.22 | 21.82 | 21.84 | 4,217,863 | +0.47(+2.19%) |
Feb 18, 2005 | 21.12 | 21.38 | 21.12 | 21.37 | 2,076,329 | +0.19(+0.91%) |
Feb 17, 2005 | 21.23 | 21.26 | 21.14 | 21.18 | 2,463,777 | -0.13(-0.63%) |
Feb 16, 2005 | 21.47 | 21.48 | 21.12 | 21.31 | 3,138,083 | -0.45(-2.07%) |
Feb 15, 2005 | 21.69 | 21.78 | 21.66 | 21.76 | 4,089,233 | +0.30(+1.40%) |
Feb 14, 2005 | 21.39 | 21.56 | 21.35 | 21.46 | 3,411,589 | +0.49(+2.34%) |
Feb 11, 2005 | 20.84 | 20.99 | 20.80 | 20.97 | 1,797,927 | +0.00(+0.00%) |
Feb 10, 2005 | 20.74 | 21.01 | 20.74 | 20.97 | 4,405,467 | +0.43(+2.08%) |
Feb 09, 2005 | 20.80 | 20.82 | 20.54 | 20.54 | 5,955,036 | +0.17(+0.82%) |
Feb 08, 2005 | 20.30 | 20.42 | 20.27 | 20.38 | 2,916,207 | +0.04(+0.22%) |
Feb 07, 2005 | 20.36 | 20.39 | 20.29 | 20.33 | 1,640,589 | -0.13(-0.64%) |
Feb 04, 2005 | 20.41 | 20.52 | 20.38 | 20.46 | 2,121,950 | +0.40(+1.99%) |
Feb 03, 2005 | 20.05 | 20.11 | 20.00 | 20.06 | 1,964,612 | -0.18(-0.87%) |
Feb 02, 2005 | 20.20 | 20.26 | 20.14 | 20.24 | 2,346,496 | +0.22(+1.10%) |
Feb 01, 2005 | 19.98 | 20.10 | 19.93 | 20.02 | 2,996,100 | -0.01(-0.04%) |
Jan 31, 2005 | 20.08 | 20.14 | 20.00 | 20.03 | 2,355,176 | -0.11(-0.54%) |
Jan 28, 2005 | 20.18 | 20.22 | 20.04 | 20.14 | 3,139,196 | -0.11(-0.53%) |
Jan 27, 2005 | 20.08 | 20.24 | 20.05 | 20.24 | 3,591,404 | -0.04(-0.22%) |
Jan 26, 2005 | 20.16 | 20.35 | 20.16 | 20.29 | 3,233,999 | +0.20(+1.01%) |
Jan 25, 2005 | 19.95 | 20.09 | 19.95 | 20.09 | 7,505,941 | +0.02(+0.09%) |
Jan 24, 2005 | 19.94 | 20.15 | 19.94 | 20.07 | 3,645,037 | +0.08(+0.40%) |
Jan 21, 2005 | 19.88 | 20.07 | 19.85 | 19.99 | 4,133,074 | -0.03(-0.13%) |
Jan 20, 2005 | 19.96 | 20.10 | 19.96 | 20.01 | 2,749,745 | -0.10(-0.51%) |
Jan 19, 2005 | 20.34 | 20.34 | 20.04 | 20.12 | 2,531,207 | -0.29(-1.41%) |
Jan 18, 2005 | 20.18 | 20.45 | 20.14 | 20.41 | 3,654,829 | -0.02(-0.11%) |
Jan 14, 2005 | 20.42 | 20.51 | 20.36 | 20.43 | 3,020,135 | -0.00(-0.02%) |
Jan 13, 2005 | 20.54 | 20.54 | 20.41 | 20.43 | 2,885,941 | -0.11(-0.52%) |
Jan 12, 2005 | 20.51 | 20.58 | 20.43 | 20.54 | 4,660,057 | -0.22(-1.06%) |
Jan 11, 2005 | 20.80 | 20.82 | 20.67 | 20.76 | 3,028,369 | -0.28(-1.32%) |
Jan 10, 2005 | 21.05 | 21.11 | 20.92 | 21.04 | 3,292,083 | -0.04(-0.17%) |
Jan 07, 2005 | 21.06 | 21.11 | 20.82 | 21.07 | 3,363,297 | +0.22(+1.06%) |
Jan 06, 2005 | 20.80 | 20.95 | 20.80 | 20.85 | 2,093,465 | +0.00(+0.00%) |
Jan 05, 2005 | 21.03 | 21.09 | 20.85 | 20.85 | 1,945,918 | -0.09(-0.41%) |
Jan 04, 2005 | 21.06 | 21.13 | 20.91 | 20.94 | 3,338,817 | -0.34(-1.58%) |
Jan 03, 2005 | 21.10 | 21.38 | 21.10 | 21.28 | 3,763,207 | -0.02(-0.08%) |
Dec 31, 2004 | 21.16 | 21.30 | 21.02 | 21.29 | 2,473,124 | -0.02(-0.08%) |
Dec 30, 2004 | 21.17 | 21.34 | 21.16 | 21.31 | 1,592,074 | +0.01(+0.06%) |
Dec 29, 2004 | 21.10 | 21.30 | 21.07 | 21.30 | 2,558,358 | -0.05(-0.21%) |
Dec 28, 2004 | 21.14 | 21.36 | 21.12 | 21.34 | 2,392,563 | +0.18(+0.85%) |
Dec 27, 2004 | 20.83 | 21.27 | 20.83 | 21.16 | 2,167,126 | +0.12(+0.58%) |
Dec 23, 2004 | 20.85 | 21.13 | 20.83 | 21.04 | 3,362,407 | +0.17(+0.80%) |
Dec 22, 2004 | 20.71 | 20.96 | 20.70 | 20.88 | 3,186,375 | +0.14(+0.67%) |
Dec 21, 2004 | 20.57 | 20.76 | 20.55 | 20.74 | 3,233,554 | -0.16(-0.75%) |
Dec 20, 2004 | 20.90 | 20.94 | 20.83 | 20.89 | 3,786,352 | -0.02(-0.11%) |
Dec 17, 2004 | 20.24 | 20.92 | 20.18 | 20.92 | 5,069,314 | -0.09(-0.45%) |
Dec 16, 2004 | 20.74 | 21.07 | 20.74 | 21.01 | 4,833,863 | +0.43(+2.10%) |
Dec 15, 2004 | 20.47 | 20.58 | 20.41 | 20.58 | 2,567,927 | +0.10(+0.48%) |
Dec 14, 2004 | 20.34 | 20.48 | 20.30 | 20.48 | 1,929,895 | -0.10(-0.48%) |
Dec 13, 2004 | 20.35 | 20.62 | 20.34 | 20.58 | 4,032,262 | +0.44(+2.19%) |
Dec 10, 2004 | 20.14 | 20.20 | 19.84 | 20.14 | 2,038,496 | -0.12(-0.58%) |
Dec 09, 2004 | 20.03 | 20.27 | 19.92 | 20.26 | 2,730,829 | +0.09(+0.47%) |
Dec 08, 2004 | 20.08 | 20.23 | 19.97 | 20.16 | 3,427,167 | -0.08(-0.40%) |
Dec 07, 2004 | 20.27 | 20.39 | 20.24 | 20.24 | 4,798,479 | +0.24(+1.19%) |
Dec 06, 2004 | 19.86 | 20.07 | 19.84 | 20.01 | 3,462,106 | -0.01(-0.07%) |
Dec 03, 2004 | 19.88 | 20.05 | 19.88 | 20.02 | 4,992,982 | +0.37(+1.88%) |
Dec 02, 2004 | 19.61 | 19.66 | 19.49 | 19.65 | 3,897,178 | +0.22(+1.11%) |