Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.49 | 23.01 | 22.47 | 22.81 | 592,742 | +0.44(+1.97%) |
Oct 28, 2005 | 22.44 | 22.55 | 21.85 | 22.37 | 506,077 | -0.06(-0.26%) |
Oct 27, 2005 | 22.87 | 22.87 | 22.40 | 22.43 | 370,051 | -0.42(-1.86%) |
Oct 26, 2005 | 22.72 | 23.00 | 22.63 | 22.85 | 446,256 | +0.04(+0.18%) |
Oct 25, 2005 | 23.22 | 23.38 | 22.56 | 22.81 | 716,401 | -0.53(-2.28%) |
Oct 24, 2005 | 23.09 | 23.72 | 22.99 | 23.34 | 615,694 | +0.28(+1.23%) |
Oct 21, 2005 | 23.13 | 23.42 | 22.95 | 23.06 | 611,693 | -0.07(-0.29%) |
Oct 20, 2005 | 23.22 | 23.52 | 22.91 | 23.13 | 353,578 | -0.23(-1.00%) |
Oct 19, 2005 | 23.22 | 23.67 | 22.93 | 23.36 | 716,499 | +0.07(+0.29%) |
Oct 18, 2005 | 24.09 | 24.55 | 23.22 | 23.29 | 477,686 | -0.91(-3.75%) |
Oct 17, 2005 | 24.14 | 24.55 | 23.95 | 24.20 | 246,977 | +0.11(+0.45%) |
Oct 14, 2005 | 23.40 | 24.27 | 23.01 | 24.09 | 648,647 | +0.62(+2.66%) |
Oct 13, 2005 | 23.88 | 23.96 | 23.22 | 23.47 | 627,675 | -0.50(-2.08%) |
Oct 12, 2005 | 24.64 | 24.68 | 23.75 | 23.97 | 487,788 | -0.62(-2.50%) |
Oct 11, 2005 | 24.68 | 25.16 | 24.53 | 24.58 | 455,066 | -0.16(-0.64%) |
Oct 10, 2005 | 25.02 | 25.29 | 24.63 | 24.74 | 217,111 | -0.13(-0.54%) |
Oct 07, 2005 | 25.23 | 25.48 | 24.77 | 24.88 | 254,351 | -0.19(-0.76%) |
Oct 06, 2005 | 24.95 | 25.42 | 24.75 | 25.07 | 456,996 | +0.27(+1.07%) |
Oct 05, 2005 | 25.47 | 25.67 | 24.78 | 24.80 | 381,580 | -0.80(-3.12%) |
Oct 04, 2005 | 25.71 | 26.03 | 25.51 | 25.60 | 318,676 | +0.00(+0.00%) |
Oct 03, 2005 | 25.32 | 25.78 | 25.27 | 25.60 | 538,762 | +0.38(+1.52%) |
Sep 30, 2005 | 24.95 | 25.25 | 24.88 | 25.22 | 362,380 | +0.24(+0.97%) |
Sep 29, 2005 | 24.84 | 25.21 | 24.48 | 24.98 | 540,443 | +0.16(+0.64%) |
Sep 28, 2005 | 25.23 | 25.46 | 24.47 | 24.82 | 577,318 | -0.49(-1.94%) |
Sep 27, 2005 | 24.93 | 25.52 | 24.76 | 25.31 | 531,192 | +0.50(+2.01%) |
Sep 26, 2005 | 25.24 | 25.28 | 24.70 | 24.81 | 515,088 | +0.05(+0.20%) |
Sep 23, 2005 | 24.76 | 25.23 | 24.04 | 24.76 | 1,260,767 | +0.68(+2.83%) |
Sep 22, 2005 | 24.08 | 24.80 | 23.82 | 24.08 | 806,825 | +0.36(+1.51%) |
Sep 21, 2005 | 23.16 | 24.41 | 21.58 | 23.72 | 1,745,802 | +0.42(+1.79%) |
Sep 20, 2005 | 23.92 | 23.99 | 23.12 | 23.30 | 343,600 | -0.54(-2.27%) |
Sep 19, 2005 | 24.04 | 24.39 | 23.71 | 23.84 | 241,209 | -0.23(-0.97%) |
Sep 16, 2005 | 24.13 | 24.34 | 23.96 | 24.08 | 412,030 | -0.05(-0.21%) |
Sep 15, 2005 | 24.09 | 24.30 | 24.08 | 24.13 | 317,971 | -0.01(-0.03%) |
Sep 14, 2005 | 23.99 | 24.29 | 23.99 | 24.13 | 516,558 | +0.34(+1.43%) |
Sep 13, 2005 | 24.47 | 24.49 | 23.78 | 23.79 | 746,038 | -0.72(-2.92%) |
Sep 12, 2005 | 24.97 | 24.97 | 24.49 | 24.51 | 557,931 | -0.61(-2.42%) |
Sep 09, 2005 | 24.80 | 25.19 | 24.80 | 25.12 | 356,505 | +0.37(+1.48%) |
Sep 08, 2005 | 24.80 | 25.03 | 24.63 | 24.75 | 166,458 | -0.13(-0.53%) |
Sep 07, 2005 | 24.48 | 24.98 | 24.35 | 24.88 | 401,947 | +0.25(+1.01%) |
Sep 06, 2005 | 24.28 | 24.72 | 24.27 | 24.63 | 233,471 | +0.29(+1.20%) |
Sep 02, 2005 | 24.59 | 24.80 | 24.28 | 24.34 | 201,638 | -0.31(-1.25%) |
Sep 01, 2005 | 24.78 | 25.09 | 24.56 | 24.65 | 444,479 | -0.23(-0.94%) |
Aug 31, 2005 | 24.68 | 25.03 | 24.49 | 24.88 | 970,820 | +0.15(+0.61%) |
Aug 30, 2005 | 24.99 | 25.16 | 24.71 | 24.73 | 519,427 | -0.35(-1.39%) |
Aug 29, 2005 | 25.16 | 25.25 | 24.57 | 25.08 | 695,120 | -0.17(-0.69%) |
Aug 26, 2005 | 25.75 | 25.87 | 25.16 | 25.26 | 360,937 | -0.50(-1.94%) |
Aug 25, 2005 | 26.10 | 26.17 | 25.72 | 25.76 | 384,900 | -0.36(-1.37%) |
Aug 24, 2005 | 26.10 | 26.44 | 25.97 | 26.12 | 266,757 | -0.02(-0.10%) |
Aug 23, 2005 | 26.42 | 26.54 | 25.97 | 26.14 | 208,048 | -0.34(-1.29%) |
Aug 22, 2005 | 26.44 | 26.68 | 26.32 | 26.48 | 199,034 | +0.07(+0.28%) |
Aug 19, 2005 | 25.95 | 26.60 | 25.95 | 26.41 | 360,546 | +0.42(+1.63%) |
Aug 18, 2005 | 25.96 | 26.04 | 25.78 | 25.98 | 397,656 | -0.01(-0.03%) |
Aug 17, 2005 | 26.05 | 26.13 | 25.92 | 25.99 | 272,400 | -0.09(-0.35%) |
Aug 16, 2005 | 26.58 | 26.61 | 26.06 | 26.08 | 631,464 | -0.55(-2.06%) |
Aug 15, 2005 | 26.87 | 26.93 | 26.52 | 26.63 | 247,067 | -0.34(-1.26%) |
Aug 12, 2005 | 26.90 | 27.05 | 26.80 | 26.97 | 374,206 | +0.01(+0.03%) |
Aug 11, 2005 | 26.75 | 27.17 | 26.67 | 26.96 | 321,103 | +0.16(+0.59%) |
Aug 10, 2005 | 26.91 | 27.34 | 26.70 | 26.81 | 337,216 | -0.03(-0.12%) |
Aug 09, 2005 | 26.98 | 27.02 | 26.77 | 26.84 | 328,197 | +0.06(+0.22%) |
Aug 08, 2005 | 27.01 | 27.21 | 26.72 | 26.78 | 202,201 | -0.09(-0.32%) |
Aug 05, 2005 | 27.15 | 27.25 | 26.81 | 26.87 | 335,243 | -0.31(-1.15%) |
Aug 04, 2005 | 27.13 | 27.18 | 26.85 | 27.18 | 398,511 | -0.21(-0.76%) |
Aug 03, 2005 | 27.11 | 27.44 | 26.96 | 27.39 | 274,913 | +0.22(+0.80%) |
Aug 02, 2005 | 26.81 | 27.26 | 26.81 | 27.17 | 406,270 | +0.26(+0.96%) |
Aug 01, 2005 | 26.58 | 26.98 | 26.57 | 26.91 | 331,822 | +0.34(+1.28%) |
Jul 29, 2005 | 26.17 | 26.67 | 26.17 | 26.57 | 468,913 | +0.32(+1.20%) |
Jul 28, 2005 | 26.88 | 26.88 | 26.06 | 26.26 | 768,290 | -0.52(-1.96%) |
Jul 27, 2005 | 26.86 | 27.02 | 26.59 | 26.78 | 223,656 | -0.22(-0.83%) |
Jul 26, 2005 | 27.08 | 27.11 | 26.72 | 27.01 | 260,499 | +0.02(+0.06%) |
Jul 25, 2005 | 26.83 | 27.09 | 26.81 | 26.99 | 302,590 | -0.03(-0.09%) |
Jul 22, 2005 | 27.05 | 27.07 | 26.84 | 27.01 | 237,038 | -0.02(-0.06%) |
Jul 21, 2005 | 27.10 | 27.10 | 26.83 | 27.03 | 337,853 | -0.02(-0.06%) |
Jul 20, 2005 | 26.79 | 27.05 | 26.63 | 27.05 | 275,912 | +0.17(+0.62%) |
Jul 19, 2005 | 26.73 | 26.93 | 26.67 | 26.88 | 477,242 | +0.18(+0.69%) |
Jul 18, 2005 | 26.39 | 26.76 | 26.37 | 26.70 | 522,754 | +0.25(+0.94%) |
Jul 15, 2005 | 26.12 | 26.56 | 26.12 | 26.45 | 349,892 | +0.23(+0.89%) |
Jul 14, 2005 | 26.02 | 26.31 | 26.02 | 26.22 | 325,500 | -0.01(-0.03%) |
Jul 13, 2005 | 26.33 | 26.48 | 25.98 | 26.22 | 332,000 | -0.12(-0.44%) |
Jul 12, 2005 | 26.00 | 26.34 | 25.74 | 26.34 | 387,285 | +0.32(+1.22%) |
Jul 11, 2005 | 25.57 | 26.02 | 25.56 | 26.02 | 304,887 | +0.52(+2.02%) |
Jul 08, 2005 | 25.47 | 25.80 | 25.22 | 25.51 | 569,885 | +0.19(+0.76%) |
Jul 07, 2005 | 25.25 | 25.52 | 25.03 | 25.32 | 513,821 | -0.20(-0.78%) |
Jul 06, 2005 | 25.77 | 25.85 | 25.37 | 25.52 | 415,067 | -0.28(-1.10%) |
Jul 05, 2005 | 25.73 | 26.00 | 25.54 | 25.80 | 313,972 | +0.00(+0.00%) |
Jul 01, 2005 | 25.72 | 26.12 | 25.60 | 25.80 | 326,709 | +0.13(+0.52%) |
Jun 30, 2005 | 25.97 | 26.22 | 25.21 | 25.67 | 564,692 | -0.32(-1.25%) |
Jun 29, 2005 | 25.92 | 26.06 | 25.58 | 25.99 | 408,576 | +0.10(+0.39%) |
Jun 28, 2005 | 25.39 | 26.08 | 25.32 | 25.89 | 1,011,129 | +0.53(+2.10%) |
Jun 27, 2005 | 25.52 | 25.52 | 24.68 | 25.36 | 614,865 | -0.14(-0.55%) |
Jun 24, 2005 | 25.72 | 25.72 | 25.47 | 25.50 | 685,094 | -0.21(-0.81%) |
Jun 23, 2005 | 25.64 | 26.17 | 25.28 | 25.71 | 1,596,966 | +0.92(+3.69%) |
Jun 22, 2005 | 24.97 | 25.11 | 24.53 | 24.79 | 669,588 | +0.19(+0.78%) |
Jun 21, 2005 | 24.63 | 24.72 | 24.46 | 24.60 | 256,383 | +0.00(+0.00%) |
Jun 20, 2005 | 24.88 | 24.91 | 24.33 | 24.60 | 253,838 | -0.39(-1.56%) |
Jun 17, 2005 | 25.05 | 25.18 | 24.85 | 24.99 | 530,512 | -0.04(-0.17%) |
Jun 16, 2005 | 24.55 | 25.03 | 24.48 | 25.03 | 167,260 | +0.56(+2.28%) |
Jun 15, 2005 | 24.46 | 24.55 | 24.13 | 24.48 | 226,042 | +0.26(+1.06%) |
Jun 14, 2005 | 24.13 | 24.52 | 24.13 | 24.22 | 167,057 | +0.15(+0.62%) |
Jun 13, 2005 | 23.86 | 24.13 | 23.84 | 24.07 | 227,431 | +0.20(+0.84%) |
Jun 10, 2005 | 24.48 | 24.52 | 23.64 | 23.87 | 282,661 | -0.47(-1.92%) |
Jun 09, 2005 | 24.58 | 24.63 | 24.08 | 24.33 | 186,345 | -0.21(-0.85%) |
Jun 08, 2005 | 24.37 | 24.63 | 24.31 | 24.54 | 204,698 | +0.18(+0.75%) |
Jun 07, 2005 | 24.18 | 24.62 | 24.18 | 24.36 | 161,213 | +0.12(+0.48%) |
Jun 06, 2005 | 24.09 | 24.30 | 23.74 | 24.24 | 187,709 | +0.35(+1.46%) |
Jun 03, 2005 | 24.19 | 24.30 | 23.89 | 23.89 | 232,116 | -0.32(-1.34%) |
Jun 02, 2005 | 24.25 | 24.34 | 23.88 | 24.22 | 606,834 | -0.07(-0.27%) |
Jun 01, 2005 | 24.43 | 24.63 | 24.23 | 24.28 | 262,359 | +0.06(+0.24%) |
May 31, 2005 | 24.74 | 24.74 | 24.06 | 24.23 | 293,209 | -0.57(-2.32%) |
May 27, 2005 | 24.92 | 24.94 | 24.71 | 24.80 | 55,649 | -0.03(-0.10%) |
May 26, 2005 | 24.65 | 24.95 | 24.56 | 24.83 | 172,880 | +0.10(+0.40%) |
May 25, 2005 | 24.84 | 24.89 | 24.43 | 24.73 | 233,477 | -0.27(-1.10%) |
May 24, 2005 | 25.09 | 25.09 | 24.80 | 25.00 | 114,270 | +0.03(+0.13%) |
May 23, 2005 | 24.97 | 25.11 | 24.88 | 24.97 | 214,235 | +0.00(+0.00%) |
May 20, 2005 | 24.87 | 24.98 | 24.69 | 24.97 | 186,911 | +0.02(+0.10%) |
May 19, 2005 | 24.85 | 25.13 | 24.82 | 24.94 | 209,790 | +0.10(+0.40%) |
May 18, 2005 | 24.78 | 25.09 | 24.63 | 24.84 | 312,650 | +0.25(+1.01%) |
May 17, 2005 | 24.26 | 24.63 | 23.99 | 24.59 | 434,417 | +0.41(+1.69%) |
May 16, 2005 | 23.89 | 24.29 | 23.79 | 24.18 | 268,871 | +0.29(+1.22%) |
May 13, 2005 | 24.11 | 24.13 | 23.77 | 23.89 | 312,455 | -0.30(-1.24%) |
May 12, 2005 | 24.41 | 24.41 | 24.05 | 24.19 | 257,019 | -0.01(-0.03%) |
May 11, 2005 | 24.32 | 24.53 | 24.05 | 24.20 | 331,928 | +0.02(+0.10%) |
May 10, 2005 | 24.16 | 24.48 | 23.84 | 24.18 | 343,310 | -0.27(-1.09%) |
May 09, 2005 | 23.58 | 24.49 | 23.39 | 24.44 | 633,374 | +0.97(+4.15%) |
May 06, 2005 | 23.40 | 23.64 | 23.25 | 23.47 | 411,926 | +0.22(+0.93%) |
May 05, 2005 | 23.43 | 23.45 | 22.77 | 23.25 | 518,643 | -0.15(-0.64%) |
May 04, 2005 | 23.50 | 23.61 | 23.21 | 23.40 | 646,748 | +0.10(+0.43%) |
May 03, 2005 | 23.51 | 23.53 | 23.21 | 23.30 | 641,629 | -0.08(-0.36%) |
May 02, 2005 | 23.78 | 23.89 | 23.09 | 23.39 | 906,714 | -0.42(-1.75%) |
Apr 29, 2005 | 24.01 | 24.24 | 23.77 | 23.80 | 790,717 | -0.21(-0.87%) |
Apr 28, 2005 | 24.58 | 24.62 | 23.82 | 24.01 | 631,663 | -0.71(-2.86%) |
Apr 27, 2005 | 24.63 | 24.82 | 24.47 | 24.72 | 483,345 | +0.07(+0.27%) |
Apr 26, 2005 | 24.49 | 24.97 | 24.36 | 24.65 | 407,839 | +0.02(+0.07%) |
Apr 25, 2005 | 24.96 | 24.96 | 24.16 | 24.63 | 557,991 | -0.24(-0.97%) |
Apr 22, 2005 | 25.04 | 25.04 | 24.20 | 24.88 | 337,765 | -0.03(-0.10%) |
Apr 21, 2005 | 24.44 | 24.97 | 24.44 | 24.90 | 426,885 | +0.52(+2.12%) |
Apr 20, 2005 | 24.88 | 24.96 | 24.37 | 24.38 | 301,447 | -0.41(-1.64%) |
Apr 19, 2005 | 24.84 | 24.93 | 24.54 | 24.79 | 279,590 | -0.01(-0.03%) |
Apr 18, 2005 | 24.13 | 24.92 | 23.38 | 24.80 | 984,475 | +0.63(+2.62%) |
Apr 15, 2005 | 25.11 | 25.11 | 24.07 | 24.17 | 589,113 | -0.87(-3.49%) |
Apr 14, 2005 | 25.62 | 25.67 | 24.98 | 25.04 | 381,380 | -0.61(-2.37%) |
Apr 13, 2005 | 25.69 | 26.22 | 25.63 | 25.65 | 518,074 | -0.61(-2.31%) |
Apr 12, 2005 | 25.92 | 26.27 | 25.83 | 26.26 | 549,082 | +0.19(+0.73%) |
Apr 11, 2005 | 26.26 | 26.26 | 25.84 | 26.07 | 295,591 | -0.19(-0.73%) |
Apr 08, 2005 | 26.30 | 26.35 | 26.16 | 26.26 | 314,115 | -0.04(-0.16%) |
Apr 07, 2005 | 26.27 | 26.63 | 26.12 | 26.30 | 431,567 | +0.12(+0.45%) |
Apr 06, 2005 | 26.22 | 26.50 | 26.07 | 26.18 | 998,733 | -0.03(-0.13%) |
Apr 05, 2005 | 25.53 | 26.28 | 25.53 | 26.22 | 674,022 | +0.57(+2.21%) |
Apr 04, 2005 | 25.14 | 25.67 | 25.09 | 25.65 | 377,586 | +0.40(+1.58%) |
Apr 01, 2005 | 25.28 | 25.59 | 24.97 | 25.25 | 387,368 | +0.18(+0.73%) |
Mar 31, 2005 | 25.03 | 25.33 | 24.63 | 25.07 | 364,372 | -0.18(-0.73%) |
Mar 30, 2005 | 24.61 | 25.28 | 24.59 | 25.25 | 514,019 | +0.78(+3.20%) |
Mar 29, 2005 | 24.98 | 25.15 | 24.34 | 24.47 | 337,025 | -0.53(-2.13%) |
Mar 28, 2005 | 24.54 | 25.15 | 24.43 | 25.00 | 466,171 | +0.54(+2.21%) |
Mar 24, 2005 | 24.76 | 24.88 | 24.46 | 24.46 | 481,331 | -0.32(-1.28%) |
Mar 23, 2005 | 25.55 | 25.55 | 24.73 | 24.78 | 547,449 | -0.67(-2.65%) |
Mar 22, 2005 | 25.30 | 26.09 | 25.18 | 25.45 | 776,590 | +0.11(+0.43%) |
Mar 21, 2005 | 24.42 | 25.47 | 24.40 | 25.34 | 736,966 | +0.10(+0.40%) |
Mar 18, 2005 | 25.27 | 25.38 | 24.61 | 25.24 | 877,248 | -0.05(-0.20%) |
Mar 17, 2005 | 24.53 | 26.05 | 24.43 | 25.29 | 2,135,871 | +1.11(+4.58%) |
Mar 16, 2005 | 24.09 | 24.43 | 23.78 | 24.18 | 392,407 | +0.15(+0.62%) |
Mar 15, 2005 | 24.12 | 24.45 | 23.94 | 24.04 | 417,214 | -0.02(-0.07%) |
Mar 14, 2005 | 24.05 | 24.54 | 23.94 | 24.05 | 274,826 | -0.05(-0.21%) |
Mar 11, 2005 | 23.91 | 24.33 | 23.87 | 24.10 | 138,267 | +0.03(+0.14%) |
Mar 10, 2005 | 24.22 | 24.48 | 23.84 | 24.07 | 161,091 | -0.26(-1.06%) |
Mar 09, 2005 | 24.12 | 24.43 | 23.93 | 24.33 | 351,296 | +0.24(+1.00%) |
Mar 08, 2005 | 24.38 | 24.55 | 23.97 | 24.09 | 182,924 | -0.46(-1.86%) |
Mar 07, 2005 | 24.31 | 24.70 | 24.24 | 24.54 | 231,217 | +0.10(+0.41%) |
Mar 04, 2005 | 24.34 | 24.55 | 24.25 | 24.44 | 266,172 | +0.17(+0.72%) |
Mar 03, 2005 | 23.96 | 24.33 | 23.81 | 24.27 | 334,145 | +0.32(+1.36%) |
Mar 02, 2005 | 23.89 | 24.05 | 23.68 | 23.94 | 155,069 | -0.03(-0.14%) |
Mar 01, 2005 | 24.13 | 24.13 | 23.92 | 23.98 | 386,863 | -0.14(-0.59%) |
Feb 28, 2005 | 24.18 | 24.18 | 23.74 | 24.12 | 308,448 | -0.02(-0.10%) |
Feb 25, 2005 | 23.17 | 24.14 | 23.14 | 24.14 | 376,054 | +0.84(+3.61%) |
Feb 24, 2005 | 22.75 | 23.43 | 22.50 | 23.30 | 298,129 | +0.52(+2.26%) |
Feb 23, 2005 | 22.80 | 23.14 | 22.69 | 22.79 | 232,397 | -0.02(-0.11%) |
Feb 22, 2005 | 23.13 | 23.29 | 22.74 | 22.81 | 195,460 | -0.48(-2.07%) |
Feb 18, 2005 | 23.43 | 23.43 | 23.14 | 23.29 | 288,423 | -0.07(-0.28%) |
Feb 17, 2005 | 23.82 | 23.82 | 23.29 | 23.36 | 188,890 | -0.38(-1.61%) |
Feb 16, 2005 | 23.63 | 23.84 | 23.57 | 23.74 | 264,996 | +0.01(+0.03%) |
Feb 15, 2005 | 23.30 | 23.91 | 23.24 | 23.74 | 233,018 | +0.37(+1.60%) |
Feb 14, 2005 | 23.38 | 23.46 | 23.11 | 23.36 | 162,506 | +0.06(+0.25%) |
Feb 11, 2005 | 23.35 | 23.52 | 23.05 | 23.30 | 157,397 | -0.01(-0.04%) |
Feb 10, 2005 | 23.09 | 23.35 | 22.84 | 23.31 | 240,739 | +0.12(+0.54%) |
Feb 09, 2005 | 23.71 | 23.71 | 23.14 | 23.19 | 192,624 | -0.47(-1.97%) |
Feb 08, 2005 | 24.04 | 24.08 | 23.51 | 23.65 | 223,790 | -0.29(-1.22%) |
Feb 07, 2005 | 23.94 | 24.05 | 23.69 | 23.94 | 218,541 | +0.00(+0.00%) |
Feb 04, 2005 | 23.23 | 24.03 | 23.11 | 23.94 | 1,561,981 | +0.62(+2.68%) |
Feb 03, 2005 | 23.39 | 23.64 | 23.18 | 23.32 | 402,044 | -0.09(-0.39%) |
Feb 02, 2005 | 22.75 | 23.49 | 22.75 | 23.41 | 1,059,406 | +0.66(+2.89%) |
Feb 01, 2005 | 22.04 | 22.78 | 21.90 | 22.75 | 291,561 | +0.52(+2.32%) |
Jan 31, 2005 | 22.01 | 22.26 | 21.89 | 22.24 | 307,476 | +0.39(+1.79%) |
Jan 28, 2005 | 22.30 | 22.30 | 21.84 | 21.85 | 259,015 | -0.41(-1.83%) |
Jan 27, 2005 | 22.19 | 22.45 | 22.01 | 22.25 | 243,376 | +0.16(+0.72%) |
Jan 26, 2005 | 22.15 | 22.25 | 21.88 | 22.10 | 337,081 | +0.04(+0.19%) |
Jan 25, 2005 | 22.00 | 22.17 | 21.82 | 22.05 | 289,641 | +0.04(+0.19%) |
Jan 24, 2005 | 21.70 | 22.20 | 21.70 | 22.01 | 349,065 | +0.30(+1.38%) |
Jan 21, 2005 | 22.25 | 22.25 | 21.71 | 21.71 | 191,873 | -0.39(-1.77%) |
Jan 20, 2005 | 22.33 | 22.39 | 22.05 | 22.10 | 161,155 | -0.21(-0.93%) |
Jan 19, 2005 | 22.71 | 22.76 | 22.17 | 22.31 | 326,900 | -0.36(-1.58%) |
Jan 18, 2005 | 22.13 | 22.70 | 21.95 | 22.67 | 324,726 | +0.57(+2.56%) |
Jan 14, 2005 | 21.70 | 22.23 | 21.65 | 22.10 | 353,087 | +0.38(+1.76%) |
Jan 13, 2005 | 22.08 | 22.08 | 21.44 | 21.72 | 232,767 | -0.18(-0.84%) |
Jan 12, 2005 | 21.98 | 22.12 | 21.68 | 21.90 | 260,714 | -0.32(-1.46%) |
Jan 11, 2005 | 22.06 | 22.34 | 22.01 | 22.23 | 253,613 | +0.04(+0.19%) |
Jan 10, 2005 | 22.01 | 22.40 | 21.88 | 22.19 | 241,979 | +0.28(+1.29%) |
Jan 07, 2005 | 22.24 | 22.24 | 21.82 | 21.90 | 278,106 | -0.12(-0.53%) |
Jan 06, 2005 | 21.88 | 22.15 | 21.88 | 22.02 | 369,678 | +0.04(+0.19%) |
Jan 05, 2005 | 22.10 | 22.43 | 21.94 | 21.98 | 318,259 | -0.29(-1.31%) |
Jan 04, 2005 | 22.60 | 22.90 | 22.16 | 22.27 | 262,847 | -0.43(-1.91%) |
Jan 03, 2005 | 22.70 | 23.09 | 22.52 | 22.70 | 327,410 | -0.29(-1.27%) |
Dec 31, 2004 | 23.21 | 23.22 | 22.89 | 22.99 | 262,544 | -0.27(-1.18%) |
Dec 30, 2004 | 23.14 | 23.30 | 23.01 | 23.27 | 215,202 | +0.22(+0.94%) |
Dec 29, 2004 | 23.09 | 23.22 | 22.92 | 23.05 | 211,117 | +0.08(+0.36%) |
Dec 28, 2004 | 22.47 | 23.01 | 22.45 | 22.97 | 415,866 | +0.45(+2.00%) |
Dec 27, 2004 | 23.12 | 23.24 | 22.20 | 22.52 | 350,980 | -0.63(-2.73%) |
Dec 23, 2004 | 22.91 | 23.30 | 22.89 | 23.15 | 274,800 | +0.03(+0.14%) |
Dec 22, 2004 | 22.44 | 23.30 | 22.39 | 23.12 | 758,916 | +0.68(+3.04%) |
Dec 21, 2004 | 21.85 | 22.51 | 21.80 | 22.44 | 597,064 | +0.52(+2.35%) |
Dec 20, 2004 | 21.64 | 22.00 | 21.51 | 21.92 | 543,353 | +0.29(+1.35%) |
Dec 17, 2004 | 21.64 | 21.79 | 21.56 | 21.63 | 853,360 | -0.13(-0.61%) |
Dec 16, 2004 | 20.91 | 21.91 | 20.91 | 21.76 | 899,741 | +0.72(+3.40%) |
Dec 15, 2004 | 21.06 | 21.12 | 20.18 | 21.05 | 670,600 | +0.24(+1.16%) |
Dec 14, 2004 | 19.80 | 20.95 | 19.72 | 20.81 | 661,588 | +0.82(+4.08%) |
Dec 13, 2004 | 19.80 | 20.07 | 19.80 | 19.99 | 498,775 | +0.12(+0.59%) |
Dec 10, 2004 | 19.87 | 20.02 | 19.54 | 19.87 | 600,068 | -0.07(-0.33%) |
Dec 09, 2004 | 19.89 | 20.12 | 19.77 | 19.94 | 804,696 | -0.02(-0.11%) |
Dec 08, 2004 | 20.21 | 20.21 | 19.91 | 19.96 | 233,706 | -0.12(-0.59%) |
Dec 07, 2004 | 20.09 | 20.31 | 19.97 | 20.08 | 258,098 | -0.07(-0.33%) |
Dec 06, 2004 | 20.30 | 20.33 | 19.92 | 20.15 | 681,174 | -0.24(-1.18%) |
Dec 03, 2004 | 20.40 | 20.61 | 20.29 | 20.39 | 417,788 | -0.12(-0.61%) |
Dec 02, 2004 | 20.72 | 20.72 | 20.19 | 20.51 | 402,648 | -0.17(-0.84%) |
Dec 01, 2004 | 20.44 | 20.76 | 20.38 | 20.69 | 307,243 | +0.25(+1.21%) |
Nov 30, 2004 | 20.58 | 20.58 | 20.15 | 20.44 | 434,730 | -0.06(-0.31%) |
Nov 29, 2004 | 20.95 | 20.95 | 20.35 | 20.51 | 257,978 | -0.32(-1.52%) |
Nov 26, 2004 | 20.64 | 20.93 | 20.56 | 20.82 | 59,598 | -0.04(-0.20%) |
Nov 24, 2004 | 20.91 | 21.06 | 20.72 | 20.86 | 196,337 | -0.02(-0.12%) |
Nov 23, 2004 | 21.26 | 21.26 | 20.78 | 20.89 | 217,725 | -0.26(-1.22%) |
Nov 22, 2004 | 20.98 | 21.21 | 20.40 | 21.15 | 145,511 | +0.06(+0.28%) |
Nov 19, 2004 | 21.15 | 21.24 | 20.93 | 21.09 | 229,261 | -0.20(-0.94%) |
Nov 18, 2004 | 21.20 | 21.43 | 21.20 | 21.29 | 280,448 | -0.10(-0.47%) |
Nov 17, 2004 | 21.26 | 21.43 | 21.06 | 21.39 | 216,884 | +0.22(+1.06%) |
Nov 16, 2004 | 21.20 | 21.48 | 20.90 | 21.16 | 341,728 | -0.16(-0.74%) |
Nov 15, 2004 | 21.37 | 21.42 | 21.16 | 21.32 | 225,416 | -0.10(-0.47%) |
Nov 12, 2004 | 21.19 | 21.48 | 20.97 | 21.42 | 307,483 | +0.17(+0.82%) |
Nov 11, 2004 | 21.43 | 21.44 | 21.10 | 21.25 | 332,596 | -0.12(-0.55%) |
Nov 10, 2004 | 21.18 | 21.39 | 21.18 | 21.36 | 281,529 | +0.11(+0.51%) |
Nov 09, 2004 | 20.96 | 21.26 | 20.93 | 21.26 | 296,429 | +0.34(+1.63%) |
Nov 08, 2004 | 21.17 | 21.31 | 20.67 | 20.91 | 427,761 | -0.33(-1.57%) |
Nov 05, 2004 | 20.22 | 21.33 | 20.18 | 21.25 | 760,719 | +1.12(+5.54%) |
Nov 04, 2004 | 19.44 | 20.21 | 19.28 | 20.13 | 404,931 | +0.77(+3.95%) |
Nov 03, 2004 | 19.14 | 19.77 | 19.02 | 19.37 | 261,944 | +0.27(+1.39%) |
Nov 02, 2004 | 19.14 | 19.32 | 18.97 | 19.10 | 190,570 | -0.02(-0.13%) |