Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.00 | 26.00 | 25.75 | 26.00 | 7,128 | -0.15(-0.57%) |
Nov 29, 2005 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 26.15 | 26.15 | 25.75 | 26.15 | 7,581 | +0.20(+0.77%) |
Nov 25, 2005 | 25.95 | 25.95 | 25.55 | 25.95 | 1,727 | +0.49(+1.92%) |
Nov 23, 2005 | 25.46 | 25.75 | 25.30 | 25.46 | 2,854 | +0.26(+1.03%) |
Nov 22, 2005 | 25.20 | 25.50 | 25.10 | 25.20 | 11,785 | -0.85(-3.26%) |
Nov 21, 2005 | 26.05 | 26.10 | 25.65 | 26.05 | 2,559 | +0.05(+0.19%) |
Nov 18, 2005 | 26.00 | 26.00 | 25.50 | 26.00 | 732 | +0.50(+1.96%) |
Nov 17, 2005 | 25.50 | 25.50 | 25.15 | 25.50 | 1,230 | +1.30(+5.37%) |
Nov 16, 2005 | 24.20 | 24.20 | 24.10 | 24.20 | 3,161 | -0.25(-1.02%) |
Nov 15, 2005 | 24.45 | 24.45 | 24.45 | 24.45 | 291 | +0.30(+1.24%) |
Nov 14, 2005 | 24.15 | 24.15 | 24.15 | 24.15 | 661 | +0.35(+1.47%) |
Nov 11, 2005 | 23.80 | 23.80 | 23.80 | 23.80 | 1,818 | +0.25(+1.06%) |
Nov 10, 2005 | 23.55 | 23.60 | 23.15 | 23.55 | 1,055 | +1.15(+5.13%) |
Nov 09, 2005 | 22.40 | 22.70 | 22.40 | 22.40 | 2,657 | -1.00(-4.27%) |
Nov 08, 2005 | 23.05 | 23.40 | 23.00 | 23.40 | 2,215 | +0.35(+1.52%) |
Nov 07, 2005 | 23.05 | 23.05 | 22.65 | 23.05 | 3,705 | +0.15(+0.66%) |
Nov 04, 2005 | 22.90 | 22.90 | 22.60 | 22.90 | 2,027 | +0.00(+0.00%) |
Nov 03, 2005 | 22.90 | 23.10 | 22.90 | 22.90 | 2,935 | +0.00(+0.00%) |
Nov 02, 2005 | 22.90 | 23.10 | 22.90 | 22.90 | 10,467 | +0.05(+0.22%) |
Nov 01, 2005 | 22.85 | 22.85 | 22.85 | 22.85 | 450 | +0.50(+2.24%) |
Oct 31, 2005 | 20.75 | 22.35 | 22.00 | 22.35 | 1,192 | +1.60(+7.71%) |
Oct 28, 2005 | 20.75 | 21.25 | 20.75 | 20.75 | 838 | +0.10(+0.48%) |
Oct 27, 2005 | 20.65 | 20.80 | 20.55 | 20.65 | 2,870 | -0.35(-1.67%) |
Oct 26, 2005 | 21.00 | 21.00 | 20.55 | 21.00 | 1,114 | +0.75(+3.70%) |
Oct 25, 2005 | 20.25 | 20.65 | 20.25 | 20.25 | 1,981 | -0.25(-1.22%) |
Oct 24, 2005 | 20.50 | 20.50 | 20.10 | 20.50 | 12,531 | +0.50(+2.50%) |
Oct 21, 2005 | 20.00 | 20.45 | 20.00 | 20.00 | 753 | -0.15(-0.74%) |
Oct 20, 2005 | 20.15 | 20.65 | 20.15 | 20.15 | 1,870 | +0.00(+0.00%) |
Oct 19, 2005 | 20.15 | 20.50 | 20.15 | 20.15 | 573 | -0.75(-3.59%) |
Oct 18, 2005 | 20.90 | 21.15 | 20.90 | 20.90 | 1,170 | -0.35(-1.65%) |
Oct 17, 2005 | 21.25 | 21.25 | 20.75 | 21.25 | 819 | -0.05(-0.23%) |
Oct 14, 2005 | 21.30 | 21.30 | 20.95 | 21.30 | 1,673 | +0.25(+1.19%) |
Oct 13, 2005 | 21.05 | 21.05 | 20.94 | 21.05 | 1,397 | +0.00(+0.00%) |
Oct 12, 2005 | 21.05 | 21.50 | 21.05 | 21.05 | 662 | -0.25(-1.17%) |
Oct 11, 2005 | 21.30 | 21.70 | 21.25 | 21.30 | 2,200 | -0.10(-0.47%) |
Oct 10, 2005 | 21.40 | 21.40 | 21.00 | 21.40 | 350 | +0.00(+0.00%) |
Oct 07, 2005 | 21.40 | 21.40 | 21.25 | 21.40 | 2,724 | -1.45(-6.35%) |
Oct 06, 2005 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.05(+0.22%) |
Oct 05, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.80(+3.64%) |
Oct 04, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 22.15 | 22.00 | 22.00 | 1,723 | -0.10(-0.45%) | |
Sep 30, 2005 | 22.40 | 21.90 | 22.10 | 1,507 | +0.05(+0.23%) | |
Sep 29, 2005 | 22.40 | 22.05 | 22.05 | 2,406 | +0.45(+2.08%) | |
Sep 28, 2005 | 21.60 | 21.60 | 21.15 | 21.60 | 1,841 | +0.10(+0.47%) |
Sep 27, 2005 | 21.50 | 21.50 | 20.95 | 21.50 | 2,162 | +0.10(+0.47%) |
Sep 26, 2005 | 21.40 | 21.80 | 21.40 | 21.40 | 2,892 | -0.10(-0.47%) |
Sep 23, 2005 | 21.50 | 21.50 | 21.20 | 21.50 | 4,777 | -0.10(-0.46%) |
Sep 22, 2005 | 21.60 | 21.60 | 21.28 | 21.60 | 4,724 | +0.45(+2.13%) |
Sep 21, 2005 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 21.15 | 21.55 | 21.15 | 21.15 | 27,521 | +0.80(+3.93%) |
Sep 19, 2005 | 20.35 | 20.70 | 20.35 | 20.35 | 1,062 | -0.15(-0.73%) |
Sep 16, 2005 | 20.50 | 20.75 | 20.50 | 20.50 | 2,672 | -0.40(-1.91%) |
Sep 15, 2005 | 20.90 | 21.00 | 20.60 | 20.90 | 2,996 | +0.80(+3.98%) |
Sep 14, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 185 | -0.15(-0.74%) |
Sep 13, 2005 | 20.25 | 20.65 | 20.25 | 20.25 | 985 | -0.30(-1.46%) |
Sep 12, 2005 | 20.55 | 20.95 | 20.55 | 20.55 | 1,284 | +0.25(+1.23%) |
Sep 09, 2005 | 20.30 | 20.65 | 20.30 | 20.30 | 1,228 | +0.15(+0.74%) |
Sep 08, 2005 | 20.15 | 20.15 | 19.90 | 20.15 | 3,679 | +0.00(+0.00%) |
Sep 07, 2005 | 20.15 | 20.15 | 20.00 | 20.15 | 5,161 | -0.30(-1.47%) |
Sep 06, 2005 | 20.45 | 20.45 | 20.00 | 20.45 | 1,964 | +0.60(+3.02%) |
Sep 02, 2005 | 19.85 | 20.10 | 19.75 | 19.85 | 2,865 | -0.25(-1.24%) |
Sep 01, 2005 | 20.10 | 20.10 | 19.60 | 20.10 | 4,892 | +0.50(+2.55%) |
Aug 31, 2005 | 19.60 | 19.75 | 19.35 | 19.60 | 2,215 | -0.20(-1.01%) |
Aug 30, 2005 | 19.80 | 19.85 | 19.55 | 19.80 | 2,965 | +0.05(+0.25%) |
Aug 29, 2005 | 19.75 | 20.00 | 19.70 | 19.75 | 1,514 | -0.25(-1.25%) |
Aug 26, 2005 | 20.00 | 20.20 | 19.95 | 20.00 | 1,754 | -0.10(-0.50%) |
Aug 25, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 1,187 | +0.50(+2.55%) |
Aug 24, 2005 | 19.60 | 20.05 | 19.60 | 19.60 | 1,176 | +0.00(+0.00%) |
Aug 23, 2005 | 19.60 | 20.00 | 19.60 | 19.60 | 2,236 | -0.50(-2.49%) |
Aug 22, 2005 | 20.10 | 20.10 | 19.85 | 20.10 | 3,180 | +0.55(+2.81%) |
Aug 19, 2005 | 19.55 | 20.00 | 19.55 | 19.55 | 1,734 | -0.30(-1.51%) |
Aug 18, 2005 | 19.85 | 19.85 | 19.85 | 19.85 | 112 | -0.60(-2.93%) |
Aug 17, 2005 | 20.45 | 20.50 | 20.05 | 20.45 | 2,333 | -0.15(-0.73%) |
Aug 16, 2005 | 20.60 | 20.90 | 20.60 | 20.60 | 1,884 | +0.05(+0.24%) |
Aug 15, 2005 | 20.55 | 20.55 | 20.55 | 20.55 | 2,452 | +0.30(+1.48%) |
Aug 12, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 20.25 | 20.25 | 19.95 | 20.25 | 4,331 | +0.00(+0.00%) |
Aug 09, 2005 | 20.25 | 20.25 | 19.95 | 20.25 | 4,331 | +0.40(+2.02%) |
Aug 08, 2005 | 19.85 | 19.85 | 19.45 | 19.85 | 26,047 | +0.00(+0.00%) |
Aug 05, 2005 | 19.85 | 19.85 | 19.45 | 19.85 | 26,047 | -0.05(-0.25%) |
Aug 04, 2005 | 19.90 | 19.95 | 19.65 | 19.90 | 2,133 | +0.00(+0.00%) |
Aug 03, 2005 | 19.90 | 19.95 | 19.55 | 19.90 | 1,975 | -0.10(-0.50%) |
Aug 02, 2005 | 20.00 | 20.35 | 20.00 | 20.00 | 3,435 | -0.40(-1.96%) |
Aug 01, 2005 | 20.40 | 20.40 | 20.10 | 20.40 | 5,268 | +0.00(+0.00%) |
Jul 29, 2005 | 20.40 | 20.40 | 20.10 | 20.40 | 5,268 | +0.00(+0.00%) |
Jul 28, 2005 | 20.40 | 20.40 | 20.00 | 20.40 | 5,036 | +0.25(+1.24%) |
Jul 27, 2005 | 20.15 | 20.25 | 19.90 | 20.15 | 3,967 | +0.00(+0.00%) |
Jul 26, 2005 | 20.15 | 20.25 | 19.90 | 20.15 | 3,967 | -0.25(-1.23%) |
Jul 25, 2005 | 20.40 | 20.40 | 20.15 | 20.40 | 2,716 | +0.15(+0.74%) |
Jul 22, 2005 | 20.25 | 20.55 | 20.20 | 20.25 | 14,068 | +0.00(+0.00%) |
Jul 21, 2005 | 20.25 | 20.55 | 20.20 | 20.25 | 14,068 | +0.45(+2.27%) |
Jul 20, 2005 | 19.80 | 19.80 | 19.65 | 19.80 | 6,856 | -0.20(-1.00%) |
Jul 19, 2005 | 20.00 | 20.10 | 19.95 | 20.00 | 13,059 | -0.20(-0.99%) |
Jul 18, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 20.20 | 20.20 | 19.80 | 20.20 | 1,127 | +0.00(+0.00%) |
Jul 14, 2005 | 20.20 | 20.20 | 19.80 | 20.20 | 1,127 | +0.95(+4.94%) |
Jul 13, 2005 | 19.25 | 19.45 | 19.15 | 19.25 | 3,790 | +0.00(+0.00%) |
Jul 12, 2005 | 19.25 | 19.45 | 19.15 | 19.25 | 3,790 | +0.15(+0.79%) |
Jul 11, 2005 | 19.10 | 19.10 | 19.10 | 19.10 | 6,037 | +0.00(+0.00%) |
Jul 08, 2005 | 19.10 | 19.10 | 19.10 | 19.10 | 6,037 | +0.15(+0.79%) |
Jul 07, 2005 | 18.95 | 19.05 | 18.85 | 18.95 | 4,928 | -0.40(-2.07%) |
Jul 06, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 19.35 | 19.75 | 19.35 | 19.35 | 1,636 | -0.15(-0.77%) |
Jun 29, 2005 | 19.50 | 19.50 | 19.10 | 19.50 | 9,649 | +0.00(+0.00%) |
Jun 28, 2005 | 19.50 | 19.50 | 19.10 | 19.50 | 9,649 | +0.20(+1.04%) |
Jun 27, 2005 | 19.30 | 19.45 | 19.30 | 19.30 | 3,418 | +0.00(+0.00%) |
Jun 24, 2005 | 19.30 | 19.45 | 19.30 | 19.30 | 3,418 | -0.40(-2.03%) |
Jun 23, 2005 | 19.70 | 19.70 | 19.30 | 19.70 | 55,724 | +0.00(+0.00%) |
Jun 22, 2005 | 19.70 | 19.70 | 19.30 | 19.70 | 55,724 | +0.10(+0.51%) |
Jun 21, 2005 | 19.60 | 19.60 | 19.25 | 19.60 | 9,050 | -0.30(-1.51%) |
Jun 20, 2005 | 19.90 | 19.90 | 19.65 | 19.90 | 6,421 | -0.30(-1.49%) |
Jun 17, 2005 | 20.20 | 20.20 | 19.85 | 20.20 | 23,761 | +0.00(+0.00%) |
Jun 16, 2005 | 20.20 | 20.20 | 19.85 | 20.20 | 23,761 | +0.00(+0.00%) |
Jun 15, 2005 | 20.20 | 20.20 | 19.85 | 20.20 | 23,761 | +0.40(+2.02%) |
Jun 14, 2005 | 19.80 | 19.80 | 19.60 | 19.80 | 7,966 | -0.35(-1.74%) |
Jun 13, 2005 | 20.15 | 20.15 | 19.79 | 20.15 | 36,578 | +0.00(+0.00%) |
Jun 10, 2005 | 20.15 | 20.15 | 19.79 | 20.15 | 36,578 | +0.45(+2.28%) |
Jun 09, 2005 | 19.70 | 19.80 | 19.55 | 19.70 | 1,735 | -0.15(-0.76%) |
Jun 08, 2005 | 19.85 | 19.85 | 19.65 | 19.85 | 4,295 | +0.00(+0.00%) |
Jun 07, 2005 | 19.85 | 19.85 | 19.65 | 19.85 | 4,295 | +0.30(+1.53%) |
Jun 06, 2005 | 19.55 | 19.85 | 19.55 | 19.55 | 2,069 | -0.10(-0.51%) |
Jun 03, 2005 | 19.65 | 19.65 | 19.40 | 19.65 | 1,413 | -0.35(-1.75%) |
Jun 02, 2005 | 20.00 | 20.00 | 19.75 | 20.00 | 7,628 | +0.35(+1.78%) |
Jun 01, 2005 | 19.65 | 19.95 | 19.65 | 19.65 | 24,690 | +0.00(+0.00%) |
May 31, 2005 | 19.65 | 19.95 | 19.65 | 19.65 | 24,690 | +0.40(+2.08%) |
May 27, 2005 | 19.25 | 19.60 | 19.25 | 19.25 | 2,688 | -0.20(-1.03%) |
May 26, 2005 | 19.45 | 19.45 | 19.20 | 19.45 | 16,712 | +0.00(+0.00%) |
May 25, 2005 | 19.45 | 19.45 | 19.20 | 19.45 | 16,712 | +0.10(+0.52%) |
May 24, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -0.35(-1.78%) |
May 23, 2005 | 19.70 | 19.70 | 19.35 | 19.70 | 4,892 | +0.25(+1.29%) |
May 20, 2005 | 19.45 | 19.45 | 19.25 | 19.45 | 2,423 | -0.30(-1.52%) |
May 19, 2005 | 19.75 | 19.75 | 19.25 | 19.75 | 3,911 | +0.15(+0.77%) |
May 17, 2005 | 19.60 | 19.60 | 19.20 | 19.60 | 5,345 | +0.10(+0.51%) |
May 16, 2005 | 19.50 | 19.50 | 19.30 | 19.50 | 4,286 | -0.45(-2.26%) |
May 13, 2005 | 19.95 | 20.10 | 19.90 | 19.95 | 4,292 | +0.00(+0.00%) |
May 12, 2005 | 19.95 | 20.10 | 19.90 | 19.95 | 4,292 | -0.80(-3.86%) |
May 11, 2005 | 20.75 | 20.75 | 20.45 | 20.75 | 2,190 | +0.10(+0.48%) |
May 10, 2005 | 20.65 | 20.70 | 20.55 | 20.65 | 4,059 | -0.35(-1.67%) |
May 09, 2005 | 21.00 | 21.00 | 20.75 | 21.00 | 4,949 | +0.00(+0.00%) |
May 06, 2005 | 21.00 | 21.00 | 20.75 | 21.00 | 4,949 | +0.75(+3.70%) |
May 05, 2005 | 20.25 | 20.45 | 20.10 | 20.25 | 24,592 | +0.00(+0.00%) |
May 04, 2005 | 20.25 | 20.45 | 20.10 | 20.25 | 24,592 | +0.15(+0.75%) |
May 03, 2005 | 20.10 | 20.40 | 20.05 | 20.10 | 4,071 | +0.05(+0.25%) |
May 02, 2005 | 20.05 | 20.30 | 20.05 | 20.05 | 2,673 | +0.15(+0.75%) |
Apr 29, 2005 | 19.90 | 20.20 | 19.90 | 19.90 | 14,464 | -0.70(-3.40%) |
Apr 28, 2005 | 20.60 | 20.65 | 20.45 | 20.60 | 15,153 | +0.00(+0.00%) |
Apr 27, 2005 | 20.60 | 20.65 | 20.45 | 20.60 | 15,153 | -0.40(-1.90%) |
Apr 26, 2005 | 21.00 | 21.00 | 20.80 | 21.00 | 2,270 | -0.25(-1.18%) |
Apr 25, 2005 | 21.25 | 21.25 | 20.85 | 21.25 | 3,950 | +0.15(+0.71%) |
Apr 22, 2005 | 21.10 | 21.10 | 20.70 | 21.10 | 5,811 | +0.00(+0.00%) |
Apr 21, 2005 | 21.10 | 21.10 | 20.70 | 21.10 | 5,811 | -0.15(-0.71%) |
Apr 20, 2005 | 21.25 | 21.25 | 21.00 | 21.25 | 5,376 | +0.85(+4.17%) |
Apr 19, 2005 | 20.40 | 20.70 | 20.40 | 20.40 | 7,163 | +0.00(+0.00%) |
Apr 18, 2005 | 20.40 | 20.70 | 20.40 | 20.40 | 7,163 | -0.80(-3.77%) |
Apr 15, 2005 | 21.20 | 21.30 | 21.10 | 21.20 | 3,340 | -0.95(-4.29%) |
Apr 14, 2005 | 22.15 | 22.35 | 22.10 | 22.15 | 6,183 | -0.45(-1.99%) |
Apr 13, 2005 | 22.60 | 22.60 | 22.25 | 22.60 | 8,797 | +0.00(+0.00%) |
Apr 12, 2005 | 22.60 | 22.60 | 22.25 | 22.60 | 8,797 | +0.50(+2.26%) |
Apr 11, 2005 | 22.10 | 22.10 | 21.75 | 22.10 | 3,161 | +0.00(+0.00%) |
Apr 08, 2005 | 22.10 | 22.10 | 21.75 | 22.10 | 3,161 | -0.55(-2.43%) |
Apr 07, 2005 | 22.65 | 22.85 | 22.55 | 22.65 | 4,153 | -0.25(-1.09%) |
Apr 06, 2005 | 22.90 | 23.10 | 22.75 | 22.90 | 5,044 | +0.00(+0.00%) |
Apr 05, 2005 | 22.90 | 23.15 | 22.90 | 22.90 | 23,699 | +0.00(+0.00%) |
Apr 04, 2005 | 22.90 | 23.15 | 22.90 | 22.90 | 23,699 | -0.20(-0.87%) |
Apr 01, 2005 | 23.10 | 23.10 | 22.90 | 23.10 | 23,298 | +0.15(+0.65%) |
Mar 31, 2005 | 22.95 | 22.95 | 22.60 | 22.95 | 14,191 | +0.20(+0.88%) |
Mar 30, 2005 | 22.75 | 22.90 | 22.60 | 22.75 | 15,743 | +0.00(+0.00%) |
Mar 29, 2005 | 22.75 | 22.90 | 22.60 | 22.75 | 15,743 | -0.50(-2.15%) |
Mar 28, 2005 | 23.25 | 23.35 | 23.10 | 23.25 | 5,633 | -0.15(-0.64%) |
Mar 24, 2005 | 23.40 | 23.50 | 23.15 | 23.40 | 127,162 | +0.00(+0.00%) |
Mar 23, 2005 | 23.40 | 23.70 | 23.40 | 23.40 | 497,054 | +0.00(+0.00%) |
Mar 22, 2005 | 23.40 | 23.70 | 23.40 | 23.40 | 497,054 | +0.40(+1.74%) |
Mar 21, 2005 | 23.00 | 23.30 | 22.95 | 23.00 | 57,758 | -0.10(-0.43%) |
Mar 18, 2005 | 23.10 | 23.40 | 23.05 | 23.10 | 16,846 | -0.10(-0.43%) |
Mar 17, 2005 | 23.20 | 23.25 | 23.10 | 23.20 | 14,130 | +0.05(+0.22%) |
Mar 16, 2005 | 23.15 | 23.15 | 22.90 | 23.15 | 10,296 | +0.00(+0.00%) |
Mar 15, 2005 | 23.15 | 23.15 | 22.90 | 23.15 | 10,296 | +0.37(+1.62%) |
Mar 14, 2005 | 22.78 | 22.85 | 22.65 | 22.78 | 8,058 | +0.13(+0.57%) |
Mar 11, 2005 | 22.65 | 23.00 | 22.65 | 22.65 | 8,163 | -0.15(-0.66%) |
Mar 10, 2005 | 22.80 | 22.90 | 22.60 | 22.80 | 18,752 | +0.45(+2.01%) |
Mar 09, 2005 | 22.35 | 22.65 | 22.31 | 22.35 | 372,156 | +0.00(+0.00%) |
Mar 08, 2005 | 22.35 | 22.65 | 22.31 | 22.35 | 372,156 | -0.22(-0.97%) |
Mar 07, 2005 | 22.57 | 22.80 | 22.50 | 22.57 | 68,538 | +0.27(+1.21%) |
Mar 04, 2005 | 22.30 | 22.45 | 22.20 | 22.30 | 15,788 | -0.20(-0.89%) |
Mar 03, 2005 | 22.50 | 22.50 | 22.35 | 22.50 | 19,022 | +0.00(+0.00%) |
Mar 02, 2005 | 22.50 | 22.50 | 22.35 | 22.50 | 19,022 | +0.30(+1.35%) |
Mar 01, 2005 | 22.20 | 22.20 | 21.95 | 22.20 | 29,043 | +0.00(+0.00%) |
Feb 28, 2005 | 22.20 | 22.20 | 22.00 | 22.20 | 41,698 | +0.00(+0.00%) |
Feb 25, 2005 | 22.20 | 22.20 | 22.00 | 22.20 | 41,698 | +0.20(+0.91%) |
Feb 24, 2005 | 22.00 | 22.00 | 21.80 | 22.00 | 18,008 | -0.40(-1.79%) |
Feb 23, 2005 | 22.40 | 22.65 | 22.40 | 22.40 | 32,758 | +0.00(+0.00%) |
Feb 22, 2005 | 22.40 | 22.65 | 22.40 | 22.40 | 32,758 | -0.20(-0.88%) |
Feb 18, 2005 | 22.60 | 22.70 | 22.40 | 22.60 | 20,683 | -0.05(-0.22%) |
Feb 17, 2005 | 22.65 | 22.75 | 22.65 | 22.65 | 12,752 | +0.00(+0.00%) |
Feb 16, 2005 | 22.65 | 22.85 | 22.65 | 22.65 | 13,981 | -0.15(-0.66%) |
Feb 15, 2005 | 22.80 | 22.80 | 22.45 | 22.80 | 31,055 | +0.65(+2.93%) |
Feb 14, 2005 | 22.15 | 22.30 | 22.05 | 22.15 | 32,101 | +0.00(+0.00%) |
Feb 11, 2005 | 22.15 | 22.30 | 22.05 | 22.15 | 32,101 | -0.05(-0.23%) |
Feb 10, 2005 | 22.20 | 22.20 | 21.90 | 22.20 | 8,016 | +0.30(+1.37%) |
Feb 09, 2005 | 21.90 | 22.00 | 21.75 | 21.90 | 10,871 | -0.10(-0.45%) |
Feb 08, 2005 | 22.00 | 22.05 | 21.80 | 22.00 | 31,269 | +0.00(+0.00%) |
Feb 07, 2005 | 22.00 | 22.05 | 21.80 | 22.00 | 31,269 | +0.40(+1.85%) |
Feb 04, 2005 | 21.60 | 21.60 | 21.45 | 21.60 | 13,277 | -0.20(-0.92%) |
Feb 03, 2005 | 21.80 | 21.80 | 21.50 | 21.80 | 18,711 | +0.00(+0.00%) |
Feb 02, 2005 | 21.80 | 21.80 | 21.50 | 21.80 | 18,711 | +0.90(+4.31%) |
Feb 01, 2005 | 20.90 | 21.15 | 20.75 | 20.90 | 23,153 | +0.00(+0.00%) |
Jan 31, 2005 | 20.90 | 21.15 | 20.75 | 20.90 | 23,153 | +0.30(+1.46%) |
Jan 28, 2005 | 20.60 | 20.80 | 20.60 | 20.60 | 20,744 | -0.15(-0.72%) |
Jan 27, 2005 | 20.75 | 20.75 | 20.40 | 20.75 | 19,294 | +0.60(+2.98%) |
Jan 26, 2005 | 20.15 | 20.42 | 20.15 | 20.15 | 43,737 | +0.00(+0.00%) |
Jan 25, 2005 | 20.15 | 20.42 | 20.15 | 20.15 | 43,737 | -0.75(-3.59%) |
Jan 24, 2005 | 20.90 | 20.90 | 20.55 | 20.90 | 47,510 | +0.00(+0.00%) |
Jan 21, 2005 | 20.90 | 20.90 | 20.55 | 20.90 | 47,510 | +0.20(+0.97%) |
Jan 20, 2005 | 20.70 | 20.75 | 20.50 | 20.70 | 25,159 | -0.50(-2.36%) |
Jan 19, 2005 | 21.20 | 21.20 | 20.85 | 21.20 | 25,035 | -0.40(-1.85%) |
Jan 18, 2005 | 21.60 | 21.60 | 21.20 | 21.60 | 25,159 | +0.00(+0.00%) |
Jan 14, 2005 | 21.60 | 21.60 | 21.20 | 21.60 | 25,159 | +0.40(+1.89%) |
Jan 13, 2005 | 21.20 | 21.20 | 20.95 | 21.20 | 17,951 | +0.10(+0.47%) |
Jan 12, 2005 | 21.10 | 21.10 | 20.80 | 21.10 | 39,708 | +0.00(+0.00%) |
Jan 11, 2005 | 21.10 | 21.10 | 20.80 | 21.10 | 39,708 | +0.55(+2.68%) |
Jan 10, 2005 | 20.55 | 20.65 | 20.55 | 20.55 | 8,406 | +0.00(+0.00%) |
Jan 07, 2005 | 20.55 | 20.60 | 20.50 | 20.55 | 11,481 | -0.15(-0.72%) |
Jan 06, 2005 | 20.70 | 20.71 | 20.50 | 20.70 | 28,457 | +0.00(+0.00%) |
Jan 05, 2005 | 20.70 | 20.71 | 20.50 | 20.70 | 28,457 | -0.70(-3.27%) |
Jan 04, 2005 | 21.40 | 21.45 | 21.30 | 21.40 | 26,174 | +0.00(+0.00%) |
Jan 03, 2005 | 21.40 | 21.45 | 21.30 | 21.40 | 26,174 | +0.05(+0.23%) |
Dec 31, 2004 | 21.35 | 21.35 | 20.90 | 21.35 | 21,718 | +0.00(+0.00%) |
Dec 30, 2004 | 21.35 | 21.35 | 20.90 | 21.35 | 21,718 | +0.10(+0.47%) |
Dec 29, 2004 | 21.25 | 21.25 | 21.05 | 21.25 | 12,489 | +0.10(+0.47%) |
Dec 28, 2004 | 21.15 | 21.20 | 20.75 | 21.15 | 23,669 | +0.00(+0.00%) |
Dec 27, 2004 | 21.15 | 21.20 | 20.75 | 21.15 | 23,669 | +0.60(+2.92%) |
Dec 23, 2004 | 20.55 | 20.65 | 20.35 | 20.55 | 14,681 | +0.25(+1.23%) |
Dec 22, 2004 | 20.30 | 20.30 | 20.05 | 20.30 | 15,750 | +0.10(+0.50%) |
Dec 21, 2004 | 20.20 | 20.20 | 20.10 | 20.20 | 30,451 | +0.00(+0.00%) |
Dec 20, 2004 | 20.20 | 20.20 | 20.10 | 20.20 | 30,451 | +0.20(+1.00%) |
Dec 17, 2004 | 20.00 | 20.15 | 19.75 | 20.00 | 73,260 | -0.25(-1.23%) |
Dec 16, 2004 | 20.25 | 20.35 | 20.10 | 20.25 | 91,828 | +0.25(+1.25%) |
Dec 15, 2004 | 20.00 | 20.05 | 19.93 | 20.00 | 127,700 | +0.05(+0.25%) |
Dec 14, 2004 | 19.95 | 19.95 | 19.80 | 19.95 | 172,740 | +0.00(+0.00%) |
Dec 13, 2004 | 19.95 | 19.95 | 19.80 | 19.95 | 172,740 | +0.30(+1.53%) |
Dec 10, 2004 | 19.65 | 19.70 | 19.50 | 19.65 | 23,989 | -0.20(-1.01%) |
Dec 09, 2004 | 19.85 | 19.85 | 19.64 | 19.85 | 31,519 | +0.00(+0.00%) |
Dec 08, 2004 | 19.85 | 19.85 | 19.64 | 19.85 | 31,519 | -0.25(-1.24%) |
Dec 07, 2004 | 20.10 | 20.35 | 20.05 | 20.10 | 18,776 | -0.55(-2.66%) |
Dec 06, 2004 | 20.65 | 20.65 | 20.30 | 20.65 | 19,127 | +0.75(+3.77%) |
Dec 03, 2004 | 19.90 | 20.10 | 19.85 | 19.90 | 142,213 | +0.00(+0.00%) |
Dec 02, 2004 | 19.90 | 20.10 | 19.85 | 19.90 | 142,213 | +0.50(+2.58%) |