Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.16 | 21.40 | 21.13 | 21.39 | 7,022 | +0.29(+1.38%) |
Oct 28, 2005 | 21.18 | 21.18 | 21.06 | 21.10 | 4,130 | +0.01(+0.06%) |
Oct 27, 2005 | 21.06 | 21.39 | 21.06 | 21.09 | 23,628 | +0.00(+0.00%) |
Oct 26, 2005 | 21.06 | 21.24 | 21.01 | 21.09 | 13,053 | +0.01(+0.06%) |
Oct 25, 2005 | 21.02 | 21.15 | 21.02 | 21.07 | 6,609 | +0.05(+0.23%) |
Oct 24, 2005 | 20.87 | 21.07 | 20.87 | 21.02 | 5,865 | +0.13(+0.64%) |
Oct 21, 2005 | 20.76 | 21.01 | 20.76 | 20.89 | 10,905 | +0.04(+0.17%) |
Oct 20, 2005 | 21.06 | 21.06 | 20.86 | 20.86 | 6,939 | -0.27(-1.26%) |
Oct 19, 2005 | 21.23 | 21.30 | 21.06 | 21.12 | 19,745 | -0.11(-0.51%) |
Oct 18, 2005 | 21.21 | 21.40 | 21.21 | 21.23 | 6,774 | -0.02(-0.11%) |
Oct 17, 2005 | 21.21 | 21.27 | 21.19 | 21.25 | 3,139 | +0.01(+0.06%) |
Oct 14, 2005 | 21.35 | 21.35 | 21.21 | 21.24 | 6,361 | +0.01(+0.06%) |
Oct 13, 2005 | 21.18 | 21.35 | 21.17 | 21.23 | 36,020 | +0.04(+0.17%) |
Oct 12, 2005 | 21.15 | 21.19 | 21.00 | 21.19 | 27,428 | +0.01(+0.06%) |
Oct 11, 2005 | 21.16 | 21.24 | 21.16 | 21.18 | 4,378 | -0.07(-0.34%) |
Oct 10, 2005 | 21.25 | 21.28 | 21.18 | 21.25 | 4,048 | +0.01(+0.06%) |
Oct 07, 2005 | 21.32 | 21.32 | 21.18 | 21.24 | 8,426 | +0.00(+0.00%) |
Oct 06, 2005 | 21.24 | 21.50 | 21.13 | 21.24 | 48,000 | +0.00(+0.00%) |
Oct 05, 2005 | 21.56 | 21.58 | 21.18 | 21.24 | 18,671 | -0.31(-1.46%) |
Oct 04, 2005 | 21.97 | 21.97 | 21.56 | 21.56 | 8,179 | -0.58(-2.62%) |
Oct 03, 2005 | 21.85 | 22.14 | 21.84 | 22.14 | 19,167 | +0.38(+1.72%) |
Sep 30, 2005 | 21.53 | 21.76 | 21.53 | 21.76 | 5,287 | +0.10(+0.45%) |
Sep 29, 2005 | 21.88 | 21.88 | 21.46 | 21.67 | 12,722 | -0.13(-0.61%) |
Sep 28, 2005 | 21.45 | 21.87 | 21.30 | 21.80 | 51,800 | +0.07(+0.33%) |
Sep 27, 2005 | 21.55 | 21.85 | 21.55 | 21.73 | 25,363 | +0.39(+1.81%) |
Sep 26, 2005 | 21.18 | 21.90 | 21.18 | 21.34 | 66,919 | +0.23(+1.09%) |
Sep 23, 2005 | 21.11 | 21.30 | 20.82 | 21.11 | 16,110 | +0.23(+1.10%) |
Sep 22, 2005 | 20.82 | 21.00 | 20.82 | 20.88 | 11,235 | -0.04(-0.17%) |
Sep 21, 2005 | 21.18 | 21.23 | 20.89 | 20.92 | 11,896 | -0.33(-1.54%) |
Sep 20, 2005 | 21.24 | 21.29 | 21.15 | 21.24 | 31,890 | +0.04(+0.17%) |
Sep 19, 2005 | 20.94 | 21.22 | 20.94 | 21.21 | 32,881 | +0.01(+0.06%) |
Sep 16, 2005 | 21.15 | 21.27 | 21.15 | 21.19 | 18,093 | +0.00(+0.00%) |
Sep 15, 2005 | 21.17 | 21.23 | 21.17 | 21.19 | 22,141 | +0.01(+0.06%) |
Sep 14, 2005 | 21.07 | 21.28 | 20.84 | 21.18 | 17,762 | -0.05(-0.23%) |
Sep 13, 2005 | 21.18 | 21.33 | 21.18 | 21.23 | 12,475 | +0.04(+0.17%) |
Sep 12, 2005 | 21.12 | 21.25 | 21.12 | 21.19 | 35,690 | -0.06(-0.28%) |
Sep 09, 2005 | 21.23 | 21.48 | 21.17 | 21.25 | 31,063 | +0.02(+0.11%) |
Sep 08, 2005 | 21.58 | 21.79 | 21.21 | 21.23 | 19,249 | -0.12(-0.57%) |
Sep 07, 2005 | 21.18 | 21.42 | 21.17 | 21.35 | 13,136 | +0.17(+0.80%) |
Sep 06, 2005 | 21.22 | 21.29 | 21.18 | 21.18 | 33,790 | -0.07(-0.34%) |
Sep 02, 2005 | 21.11 | 21.44 | 21.11 | 21.25 | 16,688 | +0.06(+0.29%) |
Sep 01, 2005 | 20.90 | 21.34 | 20.90 | 21.19 | 46,265 | -0.04(-0.17%) |
Aug 31, 2005 | 21.30 | 21.30 | 21.18 | 21.23 | 33,046 | +0.05(+0.23%) |
Aug 30, 2005 | 21.47 | 21.56 | 21.18 | 21.18 | 61,466 | -0.34(-1.58%) |
Aug 29, 2005 | 21.62 | 21.62 | 21.47 | 21.52 | 26,850 | -0.22(-1.00%) |
Aug 26, 2005 | 21.42 | 21.79 | 21.42 | 21.74 | 86,499 | +0.25(+1.18%) |
Aug 25, 2005 | 21.16 | 21.70 | 21.16 | 21.48 | 52,544 | +0.35(+1.66%) |
Aug 24, 2005 | 21.22 | 21.55 | 21.06 | 21.13 | 22,306 | -0.02(-0.11%) |
Aug 23, 2005 | 20.95 | 21.18 | 20.95 | 21.16 | 7,600 | +0.21(+0.98%) |
Aug 22, 2005 | 21.12 | 21.13 | 20.95 | 20.95 | 17,349 | -0.18(-0.86%) |
Aug 19, 2005 | 21.06 | 21.24 | 21.05 | 21.13 | 95,257 | +0.10(+0.46%) |
Aug 18, 2005 | 20.84 | 21.18 | 20.84 | 21.04 | 75,429 | +0.18(+0.87%) |
Aug 17, 2005 | 20.94 | 21.16 | 20.82 | 20.86 | 50,396 | +0.28(+1.35%) |
Aug 16, 2005 | 20.31 | 20.75 | 20.31 | 20.58 | 86,417 | +0.07(+0.35%) |
Aug 15, 2005 | 20.65 | 21.06 | 20.40 | 20.50 | 46,595 | -0.19(-0.94%) |
Aug 12, 2005 | 21.00 | 21.35 | 20.64 | 20.70 | 62,458 | -0.33(-1.55%) |
Aug 11, 2005 | 20.77 | 21.23 | 20.77 | 21.02 | 33,211 | +0.21(+0.99%) |
Aug 10, 2005 | 21.15 | 21.24 | 20.76 | 20.82 | 38,251 | -0.25(-1.21%) |
Aug 09, 2005 | 21.18 | 21.48 | 20.95 | 21.07 | 35,029 | -0.11(-0.51%) |
Aug 08, 2005 | 21.09 | 21.22 | 20.76 | 21.18 | 74,107 | +0.00(+0.00%) |
Aug 05, 2005 | 21.64 | 21.64 | 21.18 | 21.18 | 23,711 | -0.54(-2.51%) |
Aug 04, 2005 | 21.71 | 21.88 | 21.53 | 21.73 | 21,645 | -0.04(-0.17%) |
Aug 03, 2005 | 21.81 | 21.90 | 21.59 | 21.76 | 38,499 | -0.05(-0.22%) |
Aug 02, 2005 | 21.30 | 21.85 | 21.29 | 21.81 | 27,015 | +0.51(+2.39%) |
Aug 01, 2005 | 21.38 | 21.79 | 21.19 | 21.30 | 16,936 | -0.18(-0.85%) |
Jul 29, 2005 | 21.56 | 21.71 | 21.41 | 21.48 | 14,953 | -0.18(-0.84%) |
Jul 28, 2005 | 21.67 | 21.74 | 21.59 | 21.67 | 13,796 | +0.06(+0.28%) |
Jul 27, 2005 | 21.23 | 21.71 | 21.23 | 21.61 | 10,740 | +0.31(+1.48%) |
Jul 26, 2005 | 21.42 | 21.47 | 21.00 | 21.29 | 18,506 | -0.13(-0.62%) |
Jul 25, 2005 | 21.48 | 21.73 | 21.41 | 21.42 | 12,227 | -0.06(-0.28%) |
Jul 22, 2005 | 21.73 | 21.73 | 21.48 | 21.48 | 15,036 | -0.23(-1.06%) |
Jul 21, 2005 | 21.85 | 21.85 | 21.67 | 21.71 | 9,748 | -0.13(-0.61%) |
Jul 20, 2005 | 21.71 | 21.87 | 21.46 | 21.85 | 30,072 | +0.13(+0.61%) |
Jul 19, 2005 | 21.67 | 21.73 | 21.42 | 21.71 | 18,010 | -0.05(-0.22%) |
Jul 18, 2005 | 21.73 | 21.87 | 21.55 | 21.76 | 17,101 | +0.10(+0.45%) |
Jul 15, 2005 | 21.45 | 21.73 | 21.36 | 21.67 | 19,084 | +0.36(+1.70%) |
Jul 14, 2005 | 21.19 | 21.55 | 21.19 | 21.30 | 21,645 | -0.05(-0.23%) |
Jul 13, 2005 | 21.22 | 21.55 | 21.22 | 21.35 | 14,375 | +0.15(+0.68%) |
Jul 12, 2005 | 21.65 | 21.65 | 21.21 | 21.21 | 29,163 | -0.45(-2.07%) |
Jul 11, 2005 | 21.55 | 21.86 | 21.48 | 21.65 | 29,576 | +0.05(+0.22%) |
Jul 08, 2005 | 21.73 | 21.75 | 21.53 | 21.61 | 21,149 | -0.10(-0.45%) |
Jul 07, 2005 | 21.59 | 21.87 | 21.39 | 21.70 | 19,497 | -0.40(-1.81%) |
Jul 06, 2005 | 21.42 | 22.15 | 21.41 | 22.10 | 46,100 | +0.69(+3.22%) |
Jul 05, 2005 | 21.55 | 21.75 | 21.17 | 21.41 | 32,468 | -0.13(-0.62%) |
Jul 01, 2005 | 21.30 | 21.62 | 21.05 | 21.55 | 26,519 | +0.36(+1.71%) |
Jun 30, 2005 | 21.42 | 21.48 | 21.18 | 21.18 | 15,449 | -0.23(-1.07%) |
Jun 29, 2005 | 21.12 | 21.48 | 20.67 | 21.41 | 48,082 | +0.31(+1.49%) |
Jun 28, 2005 | 20.61 | 21.25 | 20.58 | 21.10 | 54,444 | +0.48(+2.35%) |
Jun 27, 2005 | 20.70 | 20.89 | 20.58 | 20.61 | 37,755 | -0.08(-0.41%) |
Jun 24, 2005 | 20.58 | 21.05 | 20.56 | 20.70 | 233,144 | +0.12(+0.59%) |
Jun 23, 2005 | 20.96 | 21.15 | 20.58 | 20.58 | 46,926 | -0.42(-2.02%) |
Jun 22, 2005 | 21.48 | 21.48 | 20.89 | 21.00 | 32,468 | -0.29(-1.36%) |
Jun 21, 2005 | 21.19 | 21.41 | 21.18 | 21.29 | 25,693 | +0.28(+1.32%) |
Jun 20, 2005 | 21.18 | 21.28 | 21.01 | 21.01 | 15,614 | -0.35(-1.64%) |
Jun 17, 2005 | 21.52 | 21.65 | 21.35 | 21.36 | 38,912 | +0.13(+0.63%) |
Jun 16, 2005 | 21.53 | 21.53 | 21.15 | 21.23 | 21,315 | -0.21(-0.96%) |
Jun 15, 2005 | 21.32 | 21.48 | 21.18 | 21.44 | 33,955 | +0.22(+1.03%) |
Jun 14, 2005 | 21.36 | 21.46 | 21.05 | 21.22 | 37,921 | -0.12(-0.57%) |
Jun 13, 2005 | 21.42 | 21.55 | 21.33 | 21.34 | 29,989 | +0.13(+0.63%) |
Jun 10, 2005 | 21.42 | 21.45 | 21.19 | 21.21 | 39,821 | +0.01(+0.06%) |
Jun 09, 2005 | 21.06 | 21.36 | 20.88 | 21.19 | 20,571 | +0.08(+0.40%) |
Jun 08, 2005 | 21.33 | 21.84 | 21.07 | 21.11 | 16,771 | -0.22(-1.02%) |
Jun 07, 2005 | 21.28 | 22.19 | 21.18 | 21.33 | 29,907 | +0.08(+0.40%) |
Jun 06, 2005 | 21.30 | 21.44 | 21.09 | 21.24 | 48,000 | -0.06(-0.28%) |
Jun 03, 2005 | 21.70 | 21.98 | 21.29 | 21.30 | 42,878 | -0.50(-2.28%) |
Jun 02, 2005 | 22.85 | 22.88 | 21.79 | 21.80 | 26,106 | -0.91(-4.00%) |
Jun 01, 2005 | 22.44 | 23.55 | 22.44 | 22.71 | 30,320 | +0.27(+1.19%) |
May 31, 2005 | 22.63 | 23.12 | 22.44 | 22.44 | 24,619 | +0.00(+0.00%) |
May 27, 2005 | 22.70 | 22.70 | 22.43 | 22.44 | 16,605 | -0.29(-1.28%) |
May 26, 2005 | 21.68 | 22.73 | 21.68 | 22.73 | 21,149 | +1.07(+4.92%) |
May 25, 2005 | 22.28 | 22.48 | 21.65 | 21.67 | 22,884 | -0.74(-3.30%) |
May 24, 2005 | 22.39 | 22.56 | 22.38 | 22.40 | 11,731 | -0.11(-0.48%) |
May 23, 2005 | 22.09 | 22.57 | 21.91 | 22.51 | 16,110 | +0.33(+1.47%) |
May 20, 2005 | 22.57 | 22.57 | 22.14 | 22.19 | 15,531 | -0.41(-1.82%) |
May 19, 2005 | 22.40 | 22.80 | 22.05 | 22.60 | 27,924 | +0.21(+0.92%) |
May 18, 2005 | 21.87 | 22.45 | 21.87 | 22.39 | 34,616 | +0.64(+2.95%) |
May 17, 2005 | 22.07 | 22.09 | 21.50 | 21.75 | 35,359 | -0.23(-1.05%) |
May 16, 2005 | 21.22 | 22.02 | 21.22 | 21.98 | 33,046 | +0.59(+2.77%) |
May 13, 2005 | 21.55 | 21.69 | 21.30 | 21.39 | 54,609 | -0.07(-0.34%) |
May 12, 2005 | 21.51 | 21.75 | 21.46 | 21.46 | 32,303 | +0.01(+0.06%) |
May 11, 2005 | 21.97 | 21.97 | 21.45 | 21.45 | 46,100 | -0.36(-1.67%) |
May 10, 2005 | 21.97 | 21.97 | 21.61 | 21.81 | 23,380 | -0.17(-0.77%) |
May 09, 2005 | 21.97 | 22.03 | 21.73 | 21.98 | 30,733 | +0.06(+0.28%) |
May 06, 2005 | 21.79 | 22.03 | 21.75 | 21.92 | 34,120 | +0.18(+0.84%) |
May 05, 2005 | 21.88 | 21.92 | 21.64 | 21.74 | 37,094 | -0.05(-0.22%) |
May 04, 2005 | 21.39 | 21.91 | 21.39 | 21.79 | 40,151 | +0.28(+1.29%) |
May 03, 2005 | 22.01 | 22.02 | 21.48 | 21.51 | 49,404 | -0.31(-1.44%) |
May 02, 2005 | 21.98 | 22.02 | 21.55 | 21.82 | 40,069 | +0.02(+0.11%) |
Apr 29, 2005 | 21.79 | 21.92 | 21.48 | 21.80 | 34,368 | +0.21(+0.95%) |
Apr 28, 2005 | 21.81 | 21.94 | 21.59 | 21.59 | 31,972 | -0.22(-1.00%) |
Apr 27, 2005 | 22.14 | 22.15 | 21.81 | 21.81 | 21,728 | -0.47(-2.12%) |
Apr 26, 2005 | 22.70 | 22.70 | 22.28 | 22.28 | 35,607 | -0.39(-1.71%) |
Apr 25, 2005 | 21.30 | 23.18 | 21.30 | 22.67 | 84,351 | +1.17(+5.46%) |
Apr 22, 2005 | 23.14 | 23.14 | 21.48 | 21.50 | 160,606 | -1.46(-6.38%) |
Apr 21, 2005 | 22.32 | 23.01 | 22.32 | 22.96 | 35,938 | +0.86(+3.89%) |
Apr 20, 2005 | 22.95 | 23.26 | 22.10 | 22.10 | 87,325 | -0.90(-3.89%) |
Apr 19, 2005 | 23.09 | 23.37 | 22.77 | 23.00 | 84,103 | -0.17(-0.73%) |
Apr 18, 2005 | 22.82 | 23.23 | 22.82 | 23.17 | 43,291 | +0.33(+1.43%) |
Apr 15, 2005 | 23.70 | 23.82 | 22.82 | 22.84 | 92,365 | -0.93(-3.92%) |
Apr 14, 2005 | 24.50 | 24.68 | 23.60 | 23.77 | 65,845 | -0.79(-3.20%) |
Apr 13, 2005 | 25.14 | 25.15 | 24.34 | 24.56 | 49,239 | -0.62(-2.45%) |
Apr 12, 2005 | 25.42 | 25.42 | 24.50 | 25.18 | 92,448 | -0.22(-0.86%) |
Apr 11, 2005 | 25.33 | 25.60 | 25.12 | 25.39 | 26,685 | -0.04(-0.14%) |
Apr 08, 2005 | 26.29 | 26.35 | 25.14 | 25.43 | 65,515 | -1.04(-3.93%) |
Apr 07, 2005 | 27.20 | 27.20 | 26.16 | 26.47 | 27,676 | -0.73(-2.67%) |
Apr 06, 2005 | 27.36 | 27.49 | 27.11 | 27.20 | 61,632 | +0.06(+0.22%) |
Apr 05, 2005 | 27.05 | 27.96 | 26.69 | 27.14 | 73,528 | +0.21(+0.76%) |
Apr 04, 2005 | 24.63 | 27.49 | 24.61 | 26.93 | 113,350 | +2.84(+11.81%) |
Apr 01, 2005 | 23.64 | 24.09 | 23.60 | 24.09 | 57,831 | +0.30(+1.27%) |
Mar 31, 2005 | 23.78 | 23.97 | 23.60 | 23.78 | 40,234 | +0.15(+0.61%) |
Mar 30, 2005 | 23.71 | 24.15 | 23.60 | 23.64 | 49,652 | -0.02(-0.10%) |
Mar 29, 2005 | 24.73 | 24.73 | 23.39 | 23.66 | 64,027 | -0.94(-3.84%) |
Mar 28, 2005 | 24.03 | 24.74 | 23.82 | 24.61 | 30,237 | +0.70(+2.94%) |
Mar 24, 2005 | 23.87 | 24.43 | 23.71 | 23.91 | 34,368 | +0.28(+1.18%) |
Mar 23, 2005 | 24.39 | 24.39 | 23.60 | 23.63 | 33,542 | -0.75(-3.08%) |
Mar 22, 2005 | 24.23 | 25.01 | 24.23 | 24.38 | 16,936 | +0.22(+0.90%) |
Mar 21, 2005 | 24.68 | 24.99 | 23.98 | 24.16 | 32,550 | -0.16(-0.65%) |
Mar 18, 2005 | 24.86 | 24.96 | 24.32 | 24.32 | 49,817 | -0.36(-1.47%) |
Mar 17, 2005 | 24.06 | 25.30 | 24.06 | 24.68 | 48,082 | +0.76(+3.19%) |
Mar 16, 2005 | 25.42 | 25.43 | 23.82 | 23.92 | 66,093 | -1.73(-6.75%) |
Mar 15, 2005 | 26.02 | 27.22 | 24.93 | 25.65 | 94,926 | -0.29(-1.12%) |
Mar 14, 2005 | 23.18 | 26.01 | 23.13 | 25.94 | 88,234 | +3.06(+13.39%) |
Mar 11, 2005 | 22.94 | 23.42 | 22.88 | 22.88 | 40,564 | +0.05(+0.21%) |
Mar 10, 2005 | 22.66 | 22.93 | 22.39 | 22.83 | 41,721 | +0.17(+0.75%) |
Mar 09, 2005 | 22.39 | 23.19 | 22.03 | 22.66 | 67,415 | +0.15(+0.64%) |
Mar 08, 2005 | 24.54 | 24.78 | 22.45 | 22.51 | 151,353 | -2.03(-8.28%) |
Mar 07, 2005 | 21.24 | 24.93 | 21.24 | 24.55 | 230,831 | +4.45(+22.17%) |
Mar 04, 2005 | 19.62 | 20.15 | 19.62 | 20.09 | 44,034 | +0.59(+3.04%) |
Mar 03, 2005 | 19.37 | 19.68 | 19.37 | 19.50 | 31,063 | +0.25(+1.32%) |
Mar 02, 2005 | 19.18 | 19.29 | 18.88 | 19.25 | 22,554 | +0.07(+0.38%) |
Mar 01, 2005 | 18.76 | 19.18 | 18.76 | 19.17 | 21,810 | +0.38(+2.00%) |
Feb 28, 2005 | 18.77 | 18.92 | 18.75 | 18.80 | 15,531 | -0.01(-0.06%) |
Feb 25, 2005 | 17.91 | 18.83 | 17.91 | 18.81 | 39,242 | +0.81(+4.51%) |
Feb 24, 2005 | 18.28 | 18.31 | 17.56 | 18.00 | 27,263 | -0.30(-1.65%) |
Feb 23, 2005 | 18.28 | 18.42 | 18.25 | 18.30 | 12,557 | +0.10(+0.53%) |
Feb 22, 2005 | 18.56 | 18.63 | 18.17 | 18.20 | 24,289 | -0.35(-1.89%) |
Feb 18, 2005 | 18.64 | 18.79 | 18.51 | 18.56 | 28,502 | -0.06(-0.32%) |
Feb 17, 2005 | 18.93 | 18.94 | 18.62 | 18.62 | 7,683 | -0.28(-1.47%) |
Feb 16, 2005 | 18.77 | 18.94 | 18.77 | 18.89 | 10,988 | +0.07(+0.39%) |
Feb 15, 2005 | 18.76 | 19.05 | 18.71 | 18.82 | 12,970 | -0.06(-0.32%) |
Feb 14, 2005 | 18.70 | 19.06 | 18.70 | 18.88 | 21,067 | -0.12(-0.64%) |
Feb 11, 2005 | 18.70 | 19.06 | 18.63 | 19.00 | 14,788 | +0.23(+1.23%) |
Feb 10, 2005 | 18.88 | 19.00 | 18.76 | 18.77 | 12,557 | -0.17(-0.89%) |
Feb 09, 2005 | 19.37 | 19.37 | 18.94 | 18.94 | 14,210 | -0.42(-2.19%) |
Feb 08, 2005 | 19.00 | 19.37 | 18.97 | 19.37 | 24,950 | +0.36(+1.91%) |
Feb 07, 2005 | 18.98 | 19.00 | 18.87 | 19.00 | 16,523 | +0.08(+0.45%) |
Feb 04, 2005 | 18.62 | 19.00 | 18.62 | 18.92 | 34,368 | +0.42(+2.29%) |
Feb 03, 2005 | 18.47 | 18.59 | 18.41 | 18.50 | 24,867 | -0.10(-0.52%) |
Feb 02, 2005 | 18.54 | 18.66 | 18.54 | 18.59 | 28,833 | +0.05(+0.26%) |
Feb 01, 2005 | 18.57 | 18.74 | 18.53 | 18.54 | 33,542 | -0.01(-0.07%) |
Jan 31, 2005 | 18.56 | 18.63 | 18.50 | 18.56 | 46,678 | +0.05(+0.26%) |
Jan 28, 2005 | 18.58 | 18.58 | 18.23 | 18.51 | 18,340 | -0.13(-0.71%) |
Jan 27, 2005 | 18.59 | 18.98 | 18.47 | 18.64 | 27,841 | -0.13(-0.71%) |
Jan 26, 2005 | 18.85 | 19.03 | 18.70 | 18.77 | 51,304 | +0.00(+0.00%) |
Jan 25, 2005 | 18.27 | 19.06 | 18.27 | 18.77 | 19,745 | +0.01(+0.06%) |
Jan 24, 2005 | 18.93 | 19.02 | 18.76 | 18.76 | 13,962 | -0.10(-0.51%) |
Jan 21, 2005 | 18.79 | 18.95 | 18.76 | 18.86 | 16,936 | +0.07(+0.39%) |
Jan 20, 2005 | 18.80 | 18.94 | 18.76 | 18.79 | 36,929 | -0.18(-0.96%) |
Jan 19, 2005 | 19.04 | 19.35 | 18.88 | 18.97 | 36,268 | -0.13(-0.70%) |
Jan 18, 2005 | 18.76 | 19.12 | 18.76 | 19.10 | 36,103 | +0.33(+1.74%) |
Jan 14, 2005 | 18.82 | 18.98 | 18.71 | 18.77 | 62,375 | -0.29(-1.52%) |
Jan 13, 2005 | 19.09 | 19.27 | 19.03 | 19.06 | 27,593 | +0.08(+0.45%) |
Jan 12, 2005 | 18.92 | 19.05 | 18.76 | 18.98 | 28,337 | +0.17(+0.90%) |
Jan 11, 2005 | 19.00 | 19.08 | 18.76 | 18.81 | 29,163 | -0.19(-1.02%) |
Jan 10, 2005 | 18.79 | 19.09 | 18.79 | 19.00 | 33,872 | +0.16(+0.83%) |
Jan 07, 2005 | 18.98 | 18.98 | 18.76 | 18.85 | 40,399 | -0.13(-0.70%) |
Jan 06, 2005 | 18.81 | 19.08 | 18.81 | 18.98 | 19,662 | +0.17(+0.90%) |
Jan 05, 2005 | 18.82 | 19.00 | 18.76 | 18.81 | 175,395 | -0.07(-0.39%) |
Jan 04, 2005 | 19.00 | 19.14 | 18.80 | 18.88 | 34,864 | -0.18(-0.95%) |
Jan 03, 2005 | 19.43 | 19.55 | 18.94 | 19.06 | 18,340 | -0.41(-2.11%) |
Dec 31, 2004 | 19.43 | 19.71 | 19.39 | 19.48 | 13,631 | +0.05(+0.25%) |
Dec 30, 2004 | 19.73 | 19.73 | 19.39 | 19.43 | 19,580 | -0.31(-1.59%) |
Dec 29, 2004 | 19.44 | 19.74 | 19.25 | 19.74 | 22,141 | +0.44(+2.26%) |
Dec 28, 2004 | 19.21 | 19.31 | 19.10 | 19.31 | 9,996 | +0.19(+1.01%) |
Dec 27, 2004 | 19.08 | 19.15 | 19.06 | 19.11 | 20,323 | +0.16(+0.83%) |
Dec 23, 2004 | 18.89 | 19.12 | 18.88 | 18.95 | 11,731 | +0.12(+0.64%) |
Dec 22, 2004 | 18.86 | 19.05 | 18.82 | 18.83 | 16,110 | +0.04(+0.19%) |
Dec 21, 2004 | 18.85 | 18.94 | 18.76 | 18.80 | 19,414 | +0.04(+0.19%) |
Dec 20, 2004 | 18.86 | 18.94 | 18.76 | 18.76 | 9,583 | -0.01(-0.06%) |
Dec 17, 2004 | 18.77 | 18.95 | 18.62 | 18.77 | 20,736 | -0.01(-0.06%) |
Dec 16, 2004 | 18.75 | 18.88 | 18.56 | 18.79 | 23,297 | -0.01(-0.06%) |
Dec 15, 2004 | 18.81 | 18.94 | 18.71 | 18.80 | 17,349 | -0.10(-0.51%) |
Dec 14, 2004 | 18.81 | 18.98 | 18.70 | 18.89 | 20,902 | +0.01(+0.06%) |
Dec 13, 2004 | 18.82 | 19.03 | 18.76 | 18.88 | 23,545 | +0.15(+0.78%) |
Dec 10, 2004 | 18.58 | 18.89 | 18.58 | 18.74 | 23,297 | +0.27(+1.44%) |
Dec 09, 2004 | 18.77 | 18.82 | 18.47 | 18.47 | 26,024 | -0.38(-1.99%) |
Dec 08, 2004 | 18.77 | 18.99 | 18.52 | 18.85 | 39,656 | +0.07(+0.39%) |
Dec 07, 2004 | 18.88 | 19.17 | 18.77 | 18.77 | 33,377 | -0.17(-0.89%) |
Dec 06, 2004 | 19.08 | 19.23 | 18.92 | 18.94 | 16,523 | +0.05(+0.26%) |
Dec 03, 2004 | 18.79 | 19.00 | 18.76 | 18.89 | 17,514 | +0.25(+1.36%) |
Dec 02, 2004 | 19.03 | 19.03 | 18.58 | 18.64 | 37,590 | -0.31(-1.66%) |
Dec 01, 2004 | 18.76 | 19.18 | 18.76 | 18.95 | 69,811 | +0.18(+0.97%) |
Nov 30, 2004 | 18.85 | 19.00 | 18.77 | 18.77 | 25,941 | -0.13(-0.70%) |
Nov 29, 2004 | 19.06 | 19.18 | 18.86 | 18.91 | 40,234 | -0.08(-0.45%) |
Nov 26, 2004 | 18.93 | 19.18 | 18.93 | 18.99 | 12,227 | -0.06(-0.32%) |
Nov 24, 2004 | 19.06 | 19.31 | 18.94 | 19.05 | 25,776 | +0.06(+0.32%) |
Nov 23, 2004 | 19.05 | 19.14 | 18.83 | 18.99 | 21,976 | -0.13(-0.70%) |
Nov 22, 2004 | 18.77 | 19.15 | 18.77 | 19.12 | 15,284 | +0.35(+1.87%) |
Nov 19, 2004 | 18.76 | 18.99 | 18.76 | 18.77 | 6,691 | -0.06(-0.32%) |
Nov 18, 2004 | 18.97 | 19.10 | 18.82 | 18.83 | 9,996 | -0.05(-0.26%) |
Nov 17, 2004 | 18.91 | 19.09 | 18.88 | 18.88 | 24,124 | +0.10(+0.52%) |
Nov 16, 2004 | 18.99 | 19.15 | 18.76 | 18.79 | 13,962 | -0.08(-0.45%) |
Nov 15, 2004 | 18.94 | 18.98 | 18.76 | 18.87 | 17,762 | -0.16(-0.83%) |
Nov 12, 2004 | 18.88 | 19.03 | 18.69 | 19.03 | 15,118 | +0.02(+0.13%) |
Nov 11, 2004 | 19.06 | 19.21 | 18.92 | 19.00 | 22,884 | -0.12(-0.63%) |
Nov 10, 2004 | 19.43 | 19.43 | 19.02 | 19.12 | 12,392 | -0.22(-1.13%) |
Nov 09, 2004 | 19.37 | 19.45 | 19.25 | 19.34 | 46,843 | -0.02(-0.12%) |
Nov 08, 2004 | 19.31 | 19.37 | 19.12 | 19.37 | 30,981 | +0.04(+0.19%) |
Nov 05, 2004 | 19.09 | 19.64 | 19.03 | 19.33 | 41,143 | +0.12(+0.63%) |
Nov 04, 2004 | 19.20 | 19.33 | 18.94 | 19.21 | 33,294 | +0.01(+0.06%) |
Nov 03, 2004 | 18.28 | 19.20 | 18.28 | 19.20 | 38,334 | +0.97(+5.31%) |
Nov 02, 2004 | 18.62 | 18.82 | 18.17 | 18.23 | 41,969 | -0.38(-2.02%) |