Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.74 | 19.95 | 19.45 | 19.79 | 113,676 | +0.04(+0.20%) |
Nov 29, 2005 | 19.64 | 20.06 | 19.59 | 19.75 | 253,236 | +0.20(+1.02%) |
Nov 28, 2005 | 20.46 | 20.47 | 19.52 | 19.55 | 87,463 | -0.95(-4.63%) |
Nov 25, 2005 | 20.50 | 20.55 | 20.43 | 20.50 | 11,235 | -0.14(-0.68%) |
Nov 23, 2005 | 20.54 | 20.70 | 20.45 | 20.64 | 42,389 | +0.10(+0.49%) |
Nov 22, 2005 | 20.45 | 20.65 | 20.30 | 20.54 | 100,246 | +0.04(+0.20%) |
Nov 21, 2005 | 20.10 | 20.55 | 19.99 | 20.50 | 123,869 | +0.45(+2.24%) |
Nov 18, 2005 | 19.50 | 20.22 | 19.11 | 20.05 | 106,705 | +0.51(+2.61%) |
Nov 17, 2005 | 19.35 | 19.54 | 19.04 | 19.54 | 37,922 | +0.28(+1.45%) |
Nov 16, 2005 | 18.50 | 19.28 | 18.50 | 19.26 | 126,227 | +0.65(+3.49%) |
Nov 15, 2005 | 19.53 | 19.59 | 18.54 | 18.61 | 179,177 | -1.06(-5.39%) |
Nov 14, 2005 | 19.47 | 19.86 | 19.40 | 19.67 | 72,332 | +0.02(+0.10%) |
Nov 11, 2005 | 18.69 | 19.78 | 18.54 | 19.65 | 29,322 | +0.93(+4.97%) |
Nov 10, 2005 | 18.33 | 18.89 | 18.01 | 18.72 | 126,284 | +0.41(+2.24%) |
Nov 09, 2005 | 18.34 | 18.57 | 18.08 | 18.31 | 85,748 | +0.15(+0.83%) |
Nov 08, 2005 | 18.55 | 18.55 | 18.06 | 18.16 | 45,518 | -0.25(-1.36%) |
Nov 07, 2005 | 18.80 | 18.80 | 18.33 | 18.41 | 38,439 | -0.39(-2.07%) |
Nov 04, 2005 | 18.89 | 18.89 | 18.02 | 18.80 | 55,383 | -0.10(-0.53%) |
Nov 03, 2005 | 19.11 | 19.11 | 18.79 | 18.90 | 38,043 | -0.09(-0.47%) |
Nov 02, 2005 | 19.05 | 19.50 | 18.77 | 18.99 | 77,344 | +0.01(+0.05%) |
Nov 01, 2005 | 19.40 | 19.40 | 18.70 | 18.98 | 76,572 | -0.54(-2.77%) |
Oct 31, 2005 | 19.49 | 19.81 | 19.06 | 19.52 | 103,860 | +0.00(+0.00%) |
Oct 28, 2005 | 18.98 | 19.66 | 18.73 | 19.52 | 70,020 | +0.65(+3.44%) |
Oct 27, 2005 | 18.96 | 19.11 | 18.75 | 18.87 | 69,919 | -0.17(-0.89%) |
Oct 26, 2005 | 18.40 | 19.93 | 18.25 | 19.04 | 116,191 | +0.51(+2.75%) |
Oct 25, 2005 | 19.51 | 19.81 | 18.25 | 18.53 | 142,511 | -1.06(-5.41%) |
Oct 24, 2005 | 19.50 | 19.86 | 19.20 | 19.59 | 78,564 | +0.09(+0.46%) |
Oct 21, 2005 | 19.37 | 19.81 | 19.22 | 19.50 | 46,010 | -0.01(-0.05%) |
Oct 20, 2005 | 19.34 | 19.77 | 19.05 | 19.51 | 52,200 | +0.27(+1.40%) |
Oct 19, 2005 | 17.70 | 19.35 | 17.55 | 19.24 | 77,148 | +1.46(+8.21%) |
Oct 18, 2005 | 18.35 | 18.89 | 17.75 | 17.78 | 68,943 | -0.60(-3.26%) |
Oct 17, 2005 | 18.79 | 18.91 | 18.37 | 18.38 | 53,929 | -0.43(-2.29%) |
Oct 14, 2005 | 18.15 | 18.89 | 18.03 | 18.81 | 59,866 | +0.79(+4.38%) |
Oct 13, 2005 | 17.97 | 18.34 | 17.30 | 18.02 | 103,535 | -0.09(-0.50%) |
Oct 12, 2005 | 17.94 | 18.26 | 17.59 | 18.11 | 56,287 | +0.17(+0.95%) |
Oct 11, 2005 | 18.70 | 18.70 | 17.59 | 17.94 | 177,724 | -0.71(-3.81%) |
Oct 10, 2005 | 19.01 | 19.01 | 18.51 | 18.65 | 28,188 | -0.47(-2.46%) |
Oct 07, 2005 | 19.52 | 19.72 | 18.75 | 19.12 | 43,986 | -0.33(-1.70%) |
Oct 06, 2005 | 20.40 | 20.40 | 19.30 | 19.45 | 134,842 | -0.82(-4.05%) |
Oct 05, 2005 | 20.88 | 20.95 | 20.27 | 20.27 | 209,040 | -0.65(-3.11%) |
Oct 04, 2005 | 21.05 | 21.11 | 20.88 | 20.92 | 98,659 | -0.10(-0.48%) |
Oct 03, 2005 | 21.08 | 21.11 | 20.95 | 21.02 | 108,081 | +0.08(+0.38%) |
Sep 30, 2005 | 20.67 | 21.06 | 20.40 | 20.94 | 61,588 | +0.23(+1.11%) |
Sep 29, 2005 | 20.28 | 20.72 | 20.15 | 20.71 | 50,597 | +0.11(+0.53%) |
Sep 28, 2005 | 20.20 | 20.95 | 20.16 | 20.60 | 121,689 | +0.33(+1.63%) |
Sep 27, 2005 | 19.76 | 20.33 | 19.61 | 20.27 | 82,421 | +0.36(+1.81%) |
Sep 26, 2005 | 19.46 | 19.91 | 19.11 | 19.91 | 78,465 | +0.56(+2.89%) |
Sep 23, 2005 | 19.35 | 19.47 | 18.36 | 19.35 | 146,009 | +0.35(+1.84%) |
Sep 22, 2005 | 19.00 | 19.77 | 18.75 | 19.00 | 298,764 | -0.65(-3.31%) |
Sep 21, 2005 | 19.84 | 20.02 | 19.53 | 19.65 | 176,565 | -0.32(-1.60%) |
Sep 20, 2005 | 20.26 | 20.40 | 19.63 | 19.97 | 99,380 | -0.23(-1.14%) |
Sep 19, 2005 | 20.30 | 20.43 | 19.90 | 20.20 | 63,277 | -0.15(-0.74%) |
Sep 16, 2005 | 20.17 | 20.85 | 19.89 | 20.35 | 115,968 | +0.34(+1.70%) |
Sep 15, 2005 | 20.17 | 20.25 | 19.42 | 20.01 | 113,460 | -0.16(-0.79%) |
Sep 14, 2005 | 20.50 | 20.77 | 20.02 | 20.17 | 71,700 | -0.37(-1.80%) |
Sep 13, 2005 | 20.71 | 21.07 | 20.03 | 20.54 | 36,129 | -0.29(-1.39%) |
Sep 12, 2005 | 20.55 | 20.85 | 20.15 | 20.83 | 201,067 | +0.28(+1.36%) |
Sep 09, 2005 | 20.81 | 20.81 | 20.18 | 20.55 | 72,095 | -0.26(-1.25%) |
Sep 08, 2005 | 21.01 | 21.01 | 20.08 | 20.81 | 51,982 | -0.35(-1.65%) |
Sep 07, 2005 | 20.35 | 21.48 | 19.95 | 21.16 | 69,217 | +0.77(+3.78%) |
Sep 06, 2005 | 19.35 | 20.39 | 19.30 | 20.39 | 103,589 | +0.83(+4.24%) |
Sep 02, 2005 | 20.05 | 20.23 | 19.16 | 19.56 | 130,189 | -0.54(-2.69%) |
Sep 01, 2005 | 20.72 | 20.75 | 19.84 | 20.10 | 143,706 | -0.63(-3.04%) |
Aug 31, 2005 | 20.62 | 21.09 | 19.76 | 20.73 | 189,490 | +0.13(+0.63%) |
Aug 30, 2005 | 20.55 | 20.96 | 20.43 | 20.60 | 74,919 | -0.09(-0.43%) |
Aug 29, 2005 | 20.34 | 20.74 | 19.75 | 20.69 | 74,833 | +0.17(+0.83%) |
Aug 26, 2005 | 20.83 | 20.83 | 20.41 | 20.52 | 62,498 | -0.31(-1.49%) |
Aug 25, 2005 | 21.05 | 21.21 | 19.89 | 20.83 | 170,958 | -0.33(-1.56%) |
Aug 24, 2005 | 21.65 | 21.65 | 20.90 | 21.16 | 74,671 | -0.54(-2.49%) |
Aug 23, 2005 | 21.81 | 21.95 | 21.54 | 21.70 | 56,321 | -0.28(-1.27%) |
Aug 22, 2005 | 21.73 | 21.99 | 21.27 | 21.98 | 78,479 | +0.14(+0.64%) |
Aug 19, 2005 | 21.00 | 21.99 | 20.97 | 21.84 | 54,688 | +0.84(+4.00%) |
Aug 18, 2005 | 21.43 | 21.59 | 20.99 | 21.00 | 109,080 | -0.59(-2.73%) |
Aug 17, 2005 | 21.65 | 21.76 | 21.00 | 21.59 | 78,680 | -0.16(-0.74%) |
Aug 16, 2005 | 21.79 | 22.15 | 21.65 | 21.75 | 49,810 | -0.04(-0.18%) |
Aug 15, 2005 | 21.90 | 22.05 | 21.00 | 21.79 | 81,260 | -0.27(-1.22%) |
Aug 12, 2005 | 22.34 | 22.34 | 21.62 | 22.06 | 50,859 | -0.37(-1.65%) |
Aug 11, 2005 | 22.31 | 22.44 | 21.62 | 22.43 | 80,263 | +0.07(+0.31%) |
Aug 10, 2005 | 22.01 | 22.84 | 21.83 | 22.36 | 95,974 | +0.40(+1.82%) |
Aug 09, 2005 | 22.40 | 22.40 | 21.00 | 21.96 | 123,435 | -0.13(-0.59%) |
Aug 08, 2005 | 22.31 | 23.06 | 21.78 | 22.09 | 199,331 | -0.17(-0.76%) |
Aug 05, 2005 | 21.99 | 22.93 | 21.99 | 22.26 | 104,778 | +0.23(+1.04%) |
Aug 04, 2005 | 23.00 | 23.01 | 21.25 | 22.03 | 193,330 | -0.68(-2.99%) |
Aug 03, 2005 | 22.96 | 23.51 | 22.33 | 22.71 | 85,386 | -0.25(-1.09%) |
Aug 02, 2005 | 23.25 | 23.37 | 21.94 | 22.96 | 148,071 | -0.33(-1.42%) |
Aug 01, 2005 | 23.69 | 24.05 | 23.06 | 23.29 | 213,383 | -0.28(-1.19%) |
Jul 29, 2005 | 23.61 | 23.73 | 23.07 | 23.57 | 208,938 | +0.02(+0.08%) |
Jul 28, 2005 | 22.81 | 23.70 | 22.41 | 23.55 | 251,019 | +1.09(+4.85%) |
Jul 27, 2005 | 24.50 | 24.94 | 20.26 | 22.46 | 907,335 | -0.21(-0.93%) |
Jul 26, 2005 | 22.20 | 22.74 | 22.20 | 22.67 | 133,021 | +0.28(+1.25%) |
Jul 25, 2005 | 22.92 | 23.56 | 22.19 | 22.39 | 418,531 | -0.36(-1.58%) |
Jul 22, 2005 | 22.15 | 22.75 | 22.05 | 22.75 | 137,555 | +0.67(+3.03%) |
Jul 21, 2005 | 21.89 | 22.45 | 21.63 | 22.08 | 279,783 | +0.30(+1.38%) |
Jul 20, 2005 | 21.60 | 22.20 | 21.50 | 21.78 | 127,615 | +0.08(+0.37%) |
Jul 19, 2005 | 20.69 | 21.95 | 20.69 | 21.70 | 287,034 | +1.09(+5.29%) |
Jul 18, 2005 | 20.87 | 21.15 | 20.34 | 20.61 | 179,035 | -0.28(-1.34%) |
Jul 15, 2005 | 20.47 | 21.05 | 20.47 | 20.89 | 157,772 | +0.49(+2.40%) |
Jul 14, 2005 | 20.25 | 21.33 | 20.25 | 20.40 | 300,713 | +0.35(+1.75%) |
Jul 13, 2005 | 20.09 | 20.39 | 19.82 | 20.05 | 137,401 | -0.02(-0.10%) |
Jul 12, 2005 | 19.70 | 20.40 | 19.30 | 20.07 | 196,475 | +0.35(+1.77%) |
Jul 11, 2005 | 19.50 | 19.90 | 18.94 | 19.72 | 179,545 | +0.24(+1.23%) |
Jul 08, 2005 | 18.54 | 19.50 | 18.40 | 19.48 | 476,686 | +0.98(+5.30%) |
Jul 07, 2005 | 18.25 | 18.50 | 17.79 | 18.50 | 366,306 | +0.15(+0.82%) |
Jul 06, 2005 | 18.27 | 18.50 | 18.05 | 18.35 | 319,922 | +0.08(+0.44%) |
Jul 05, 2005 | 18.10 | 18.35 | 18.01 | 18.27 | 521,200 | +0.17(+0.94%) |
Jul 01, 2005 | 17.70 | 18.23 | 17.70 | 18.10 | 360,800 | +0.35(+1.97%) |
Jun 30, 2005 | 17.65 | 17.80 | 17.17 | 17.75 | 3,245,918 | -0.70(-3.79%) |
Jun 29, 2005 | 18.62 | 19.40 | 18.31 | 18.45 | 188,896 | -0.14(-0.75%) |
Jun 28, 2005 | 18.60 | 18.89 | 18.53 | 18.59 | 105,854 | -0.07(-0.38%) |
Jun 27, 2005 | 19.39 | 19.39 | 18.49 | 18.66 | 106,558 | -0.74(-3.81%) |
Jun 24, 2005 | 19.35 | 19.45 | 19.04 | 19.40 | 332,541 | +0.10(+0.52%) |
Jun 23, 2005 | 19.31 | 19.50 | 19.05 | 19.30 | 82,753 | +0.07(+0.36%) |
Jun 22, 2005 | 19.74 | 20.10 | 18.53 | 19.23 | 56,998 | -0.27(-1.38%) |
Jun 21, 2005 | 19.54 | 19.58 | 19.16 | 19.50 | 31,478 | +0.06(+0.31%) |
Jun 20, 2005 | 19.31 | 19.98 | 19.28 | 19.44 | 30,705 | -0.39(-1.97%) |
Jun 17, 2005 | 20.15 | 20.20 | 19.75 | 19.83 | 41,548 | -0.25(-1.25%) |
Jun 16, 2005 | 19.73 | 20.08 | 19.69 | 20.08 | 23,914 | +0.25(+1.26%) |
Jun 15, 2005 | 19.95 | 20.00 | 19.50 | 19.83 | 72,283 | -0.02(-0.10%) |
Jun 14, 2005 | 19.00 | 20.00 | 19.00 | 19.85 | 61,486 | +0.79(+4.14%) |
Jun 13, 2005 | 18.82 | 19.10 | 18.51 | 19.06 | 93,560 | +0.50(+2.69%) |
Jun 10, 2005 | 18.01 | 18.84 | 18.01 | 18.56 | 66,616 | +0.62(+3.46%) |
Jun 09, 2005 | 16.84 | 18.07 | 16.84 | 17.94 | 101,899 | +0.87(+5.10%) |
Jun 08, 2005 | 18.06 | 18.28 | 16.91 | 17.07 | 114,310 | -0.98(-5.43%) |
Jun 07, 2005 | 18.89 | 18.89 | 18.05 | 18.05 | 101,789 | -0.48(-2.59%) |
Jun 06, 2005 | 18.32 | 18.60 | 18.32 | 18.53 | 46,834 | +0.00(+0.00%) |
Jun 03, 2005 | 19.68 | 19.69 | 18.36 | 18.53 | 56,694 | -1.05(-5.36%) |
Jun 02, 2005 | 19.05 | 19.70 | 18.66 | 19.58 | 55,956 | +0.58(+3.05%) |
Jun 01, 2005 | 18.59 | 19.45 | 18.59 | 19.00 | 96,078 | +0.61(+3.32%) |
May 31, 2005 | 18.11 | 18.56 | 17.79 | 18.39 | 87,406 | +0.49(+2.74%) |
May 27, 2005 | 18.00 | 18.20 | 17.87 | 17.90 | 266,243 | -0.09(-0.50%) |
May 26, 2005 | 18.10 | 18.10 | 17.77 | 17.99 | 88,172 | -0.04(-0.22%) |
May 25, 2005 | 17.75 | 18.06 | 17.75 | 18.03 | 37,809 | +0.02(+0.11%) |
May 24, 2005 | 17.32 | 18.09 | 17.32 | 18.01 | 66,600 | +0.11(+0.61%) |
May 23, 2005 | 17.16 | 17.97 | 17.04 | 17.90 | 112,918 | +0.86(+5.05%) |
May 20, 2005 | 16.90 | 17.13 | 16.65 | 17.04 | 72,809 | +0.28(+1.67%) |
May 19, 2005 | 16.73 | 16.90 | 16.70 | 16.76 | 83,315 | +0.17(+1.02%) |
May 18, 2005 | 16.51 | 16.84 | 16.51 | 16.59 | 90,000 | +0.02(+0.12%) |
May 17, 2005 | 17.07 | 17.15 | 16.51 | 16.57 | 58,151 | -0.54(-3.16%) |
May 16, 2005 | 17.42 | 17.49 | 16.93 | 17.11 | 94,732 | -0.11(-0.64%) |
May 13, 2005 | 18.56 | 18.62 | 17.15 | 17.22 | 38,431 | -1.10(-6.00%) |
May 12, 2005 | 18.93 | 19.15 | 18.31 | 18.32 | 19,697 | -0.63(-3.32%) |
May 11, 2005 | 18.92 | 19.43 | 18.70 | 18.95 | 35,355 | +0.27(+1.45%) |
May 10, 2005 | 19.09 | 19.09 | 18.20 | 18.68 | 36,711 | -0.43(-2.25%) |
May 09, 2005 | 19.00 | 19.52 | 18.93 | 19.11 | 65,184 | +0.16(+0.84%) |
May 06, 2005 | 19.17 | 19.74 | 18.82 | 18.95 | 36,695 | -0.08(-0.42%) |
May 05, 2005 | 18.94 | 19.67 | 18.88 | 19.03 | 44,356 | +0.18(+0.95%) |
May 04, 2005 | 19.90 | 20.12 | 18.21 | 18.85 | 119,403 | -0.90(-4.56%) |
May 03, 2005 | 20.19 | 20.20 | 19.52 | 19.75 | 186,925 | -0.24(-1.20%) |
May 02, 2005 | 19.48 | 20.04 | 19.48 | 19.99 | 71,243 | +0.71(+3.68%) |
Apr 29, 2005 | 18.89 | 19.28 | 18.75 | 19.28 | 23,902 | +0.48(+2.55%) |
Apr 28, 2005 | 18.63 | 19.12 | 18.44 | 18.80 | 41,242 | +0.24(+1.29%) |
Apr 27, 2005 | 19.11 | 19.28 | 18.07 | 18.56 | 101,037 | -0.79(-4.08%) |
Apr 26, 2005 | 19.99 | 20.00 | 19.10 | 19.35 | 51,803 | -0.54(-2.71%) |
Apr 25, 2005 | 19.30 | 20.08 | 19.10 | 19.89 | 97,737 | +0.89(+4.68%) |
Apr 22, 2005 | 19.95 | 20.00 | 19.00 | 19.00 | 57,160 | -0.85(-4.28%) |
Apr 21, 2005 | 19.76 | 21.05 | 18.78 | 19.85 | 570,822 | +0.52(+2.69%) |
Apr 20, 2005 | 18.02 | 19.70 | 17.80 | 19.33 | 133,255 | +1.38(+7.69%) |
Apr 19, 2005 | 18.33 | 18.33 | 17.80 | 17.95 | 35,601 | -0.06(-0.33%) |
Apr 18, 2005 | 18.38 | 18.65 | 18.00 | 18.01 | 38,871 | -0.37(-2.01%) |
Apr 15, 2005 | 19.22 | 19.27 | 18.35 | 18.38 | 46,654 | -0.61(-3.21%) |
Apr 14, 2005 | 19.84 | 19.94 | 18.96 | 18.99 | 24,891 | -1.05(-5.24%) |
Apr 13, 2005 | 20.27 | 20.40 | 19.80 | 20.04 | 47,477 | -0.17(-0.84%) |
Apr 12, 2005 | 19.84 | 20.29 | 19.82 | 20.21 | 47,255 | +0.27(+1.35%) |
Apr 11, 2005 | 20.44 | 20.44 | 19.78 | 19.94 | 95,917 | -0.39(-1.92%) |
Apr 08, 2005 | 21.20 | 21.20 | 20.28 | 20.33 | 122,845 | -0.87(-4.10%) |
Apr 07, 2005 | 21.50 | 21.74 | 20.20 | 21.20 | 42,218 | -0.24(-1.12%) |
Apr 06, 2005 | 21.15 | 21.49 | 21.03 | 21.44 | 41,834 | +0.59(+2.83%) |
Apr 05, 2005 | 20.27 | 21.09 | 20.27 | 20.85 | 66,063 | +0.38(+1.86%) |
Apr 04, 2005 | 20.26 | 20.56 | 20.05 | 20.47 | 66,099 | +0.48(+2.40%) |
Apr 01, 2005 | 20.22 | 20.44 | 19.80 | 19.99 | 137,979 | -0.01(-0.05%) |
Mar 31, 2005 | 19.80 | 20.44 | 19.60 | 20.00 | 212,912 | +0.08(+0.40%) |
Mar 30, 2005 | 20.85 | 20.97 | 19.80 | 19.92 | 171,902 | -0.52(-2.54%) |
Mar 29, 2005 | 20.94 | 20.94 | 19.31 | 20.44 | 152,478 | -0.29(-1.40%) |
Mar 28, 2005 | 22.01 | 22.01 | 20.51 | 20.73 | 104,518 | -1.04(-4.77%) |
Mar 24, 2005 | 22.11 | 23.80 | 21.26 | 21.77 | 44,558 | -0.01(-0.05%) |
Mar 23, 2005 | 21.98 | 22.08 | 20.50 | 21.78 | 85,195 | +0.02(+0.09%) |
Mar 22, 2005 | 22.87 | 22.87 | 21.53 | 21.76 | 32,606 | -0.90(-3.97%) |
Mar 21, 2005 | 23.30 | 23.30 | 22.44 | 22.66 | 13,148 | -0.41(-1.78%) |
Mar 18, 2005 | 24.30 | 24.30 | 22.92 | 23.07 | 71,404 | -0.93(-3.87%) |
Mar 17, 2005 | 23.50 | 24.38 | 23.25 | 24.00 | 113,879 | +0.65(+2.78%) |
Mar 16, 2005 | 22.68 | 23.56 | 22.46 | 23.35 | 57,494 | +0.67(+2.95%) |
Mar 15, 2005 | 22.10 | 22.92 | 21.64 | 22.68 | 66,674 | +0.68(+3.09%) |
Mar 14, 2005 | 22.23 | 22.41 | 21.50 | 22.00 | 61,800 | +0.06(+0.27%) |
Mar 11, 2005 | 22.30 | 22.30 | 21.32 | 21.94 | 83,698 | -0.27(-1.22%) |
Mar 10, 2005 | 22.16 | 22.23 | 21.64 | 22.21 | 68,855 | +0.41(+1.88%) |
Mar 09, 2005 | 22.18 | 22.27 | 21.65 | 21.80 | 95,901 | -0.27(-1.22%) |
Mar 08, 2005 | 23.00 | 23.00 | 21.86 | 22.07 | 38,951 | -0.70(-3.07%) |
Mar 07, 2005 | 23.63 | 23.63 | 22.58 | 22.77 | 38,858 | -0.70(-2.98%) |
Mar 04, 2005 | 23.75 | 23.75 | 23.27 | 23.47 | 48,734 | -0.05(-0.21%) |
Mar 03, 2005 | 23.15 | 23.85 | 23.14 | 23.52 | 32,116 | +0.75(+3.29%) |
Mar 02, 2005 | 22.38 | 23.19 | 22.10 | 22.77 | 44,719 | +0.50(+2.25%) |
Mar 01, 2005 | 22.06 | 22.45 | 21.78 | 22.27 | 73,755 | +0.33(+1.50%) |
Feb 28, 2005 | 22.50 | 22.50 | 21.75 | 21.94 | 43,561 | -0.12(-0.54%) |
Feb 25, 2005 | 22.71 | 22.71 | 21.96 | 22.06 | 80,946 | -0.45(-2.00%) |
Feb 24, 2005 | 21.26 | 22.70 | 21.08 | 22.51 | 31,447 | +1.23(+5.78%) |
Feb 23, 2005 | 22.18 | 22.18 | 21.25 | 21.28 | 14,977 | -0.24(-1.12%) |
Feb 22, 2005 | 22.81 | 23.20 | 21.52 | 21.52 | 54,843 | -1.36(-5.94%) |
Feb 18, 2005 | 23.36 | 23.80 | 22.75 | 22.88 | 45,721 | -0.02(-0.09%) |
Feb 17, 2005 | 21.76 | 24.21 | 21.76 | 22.90 | 105,920 | +1.03(+4.71%) |
Feb 16, 2005 | 21.75 | 22.24 | 21.70 | 21.87 | 19,063 | +0.06(+0.28%) |
Feb 15, 2005 | 21.75 | 22.36 | 21.75 | 21.81 | 54,355 | -0.24(-1.09%) |
Feb 14, 2005 | 22.34 | 22.34 | 21.87 | 22.05 | 18,818 | -0.24(-1.08%) |
Feb 11, 2005 | 22.25 | 22.30 | 21.62 | 22.29 | 35,545 | +0.32(+1.46%) |
Feb 10, 2005 | 22.00 | 22.25 | 21.80 | 21.97 | 37,297 | -0.03(-0.14%) |
Feb 09, 2005 | 22.34 | 22.34 | 21.50 | 22.00 | 35,568 | -0.15(-0.68%) |
Feb 08, 2005 | 21.25 | 22.50 | 21.25 | 22.15 | 120,676 | +1.22(+5.83%) |
Feb 07, 2005 | 20.95 | 21.45 | 20.60 | 20.93 | 43,813 | +0.03(+0.14%) |
Feb 04, 2005 | 19.22 | 20.90 | 19.22 | 20.90 | 45,708 | +1.24(+6.31%) |
Feb 03, 2005 | 19.75 | 19.75 | 19.12 | 19.66 | 34,323 | +0.06(+0.31%) |
Feb 02, 2005 | 19.23 | 19.63 | 18.95 | 19.60 | 32,204 | +0.76(+4.03%) |
Feb 01, 2005 | 18.98 | 20.12 | 18.83 | 18.84 | 36,809 | -0.16(-0.84%) |
Jan 31, 2005 | 18.81 | 19.10 | 18.80 | 19.00 | 23,642 | +0.36(+1.93%) |
Jan 28, 2005 | 18.84 | 18.84 | 18.39 | 18.64 | 41,978 | -0.21(-1.11%) |
Jan 27, 2005 | 18.97 | 18.97 | 18.25 | 18.85 | 15,371 | -0.03(-0.16%) |
Jan 26, 2005 | 19.28 | 19.28 | 18.27 | 18.88 | 29,344 | -0.10(-0.53%) |
Jan 25, 2005 | 18.93 | 19.46 | 18.34 | 18.98 | 33,388 | +0.61(+3.32%) |
Jan 24, 2005 | 19.00 | 19.00 | 18.25 | 18.37 | 15,267 | -0.13(-0.70%) |
Jan 21, 2005 | 18.86 | 19.25 | 18.30 | 18.50 | 57,334 | -0.65(-3.39%) |
Jan 20, 2005 | 18.85 | 19.20 | 18.62 | 19.15 | 46,546 | -0.27(-1.39%) |
Jan 19, 2005 | 19.01 | 19.75 | 18.32 | 19.42 | 49,752 | -0.29(-1.47%) |
Jan 18, 2005 | 18.63 | 19.76 | 18.45 | 19.71 | 22,463 | +0.56(+2.92%) |
Jan 14, 2005 | 19.37 | 19.44 | 18.70 | 19.15 | 15,071 | +0.09(+0.47%) |
Jan 13, 2005 | 19.52 | 19.70 | 18.74 | 19.06 | 49,383 | -0.37(-1.90%) |
Jan 12, 2005 | 19.30 | 19.43 | 18.55 | 19.43 | 20,275 | -0.32(-1.62%) |
Jan 11, 2005 | 19.80 | 19.82 | 19.50 | 19.75 | 34,980 | -0.21(-1.05%) |
Jan 10, 2005 | 20.48 | 20.48 | 19.86 | 19.96 | 43,840 | -0.29(-1.43%) |
Jan 07, 2005 | 20.39 | 20.69 | 20.00 | 20.25 | 58,095 | -0.70(-3.34%) |
Jan 06, 2005 | 21.26 | 21.26 | 20.61 | 20.95 | 45,656 | -0.20(-0.95%) |
Jan 05, 2005 | 22.00 | 22.00 | 20.75 | 21.15 | 59,370 | -0.60(-2.76%) |
Jan 04, 2005 | 22.00 | 22.06 | 21.06 | 21.75 | 68,709 | +0.05(+0.23%) |
Jan 03, 2005 | 21.89 | 21.99 | 20.97 | 21.70 | 70,359 | -0.13(-0.60%) |
Dec 31, 2004 | 21.00 | 21.90 | 20.75 | 21.83 | 40,000 | +0.83(+3.95%) |
Dec 30, 2004 | 20.75 | 21.00 | 20.75 | 21.00 | 5,800 | +0.09(+0.43%) |
Dec 29, 2004 | 20.57 | 21.00 | 20.57 | 20.91 | 4,500 | +0.06(+0.29%) |
Dec 28, 2004 | 20.05 | 20.85 | 20.05 | 20.85 | 26,700 | +0.41(+2.01%) |
Dec 27, 2004 | 20.59 | 20.60 | 20.20 | 20.44 | 21,300 | -0.06(-0.29%) |
Dec 23, 2004 | 20.51 | 20.66 | 20.40 | 20.50 | 30,900 | +0.00(+0.00%) |
Dec 22, 2004 | 21.05 | 21.05 | 20.48 | 20.50 | 35,200 | -0.50(-2.38%) |
Dec 21, 2004 | 21.05 | 21.05 | 20.77 | 21.00 | 22,800 | +0.09(+0.43%) |
Dec 20, 2004 | 20.56 | 21.05 | 20.56 | 20.91 | 12,900 | -0.18(-0.85%) |
Dec 17, 2004 | 19.34 | 21.75 | 19.34 | 21.09 | 71,300 | +1.46(+7.44%) |
Dec 16, 2004 | 20.00 | 20.06 | 19.40 | 19.63 | 81,400 | -0.27(-1.36%) |
Dec 15, 2004 | 19.47 | 20.03 | 19.47 | 19.90 | 42,300 | +0.30(+1.53%) |
Dec 14, 2004 | 19.33 | 19.66 | 19.33 | 19.60 | 59,800 | -0.04(-0.20%) |
Dec 13, 2004 | 19.75 | 19.85 | 19.50 | 19.64 | 142,400 | +0.34(+1.76%) |
Dec 10, 2004 | 19.75 | 19.75 | 19.25 | 19.30 | 90,400 | -0.39(-1.98%) |
Dec 09, 2004 | 19.25 | 19.75 | 19.21 | 19.69 | 63,500 | -0.01(-0.05%) |
Dec 08, 2004 | 19.92 | 20.00 | 19.61 | 19.70 | 112,700 | +0.14(+0.72%) |
Dec 07, 2004 | 20.10 | 20.10 | 19.34 | 19.56 | 19,200 | -0.37(-1.86%) |
Dec 06, 2004 | 19.94 | 20.32 | 19.64 | 19.93 | 18,400 | -0.30(-1.48%) |
Dec 03, 2004 | 19.51 | 20.34 | 19.51 | 20.23 | 37,700 | +0.32(+1.61%) |
Dec 02, 2004 | 19.95 | 20.03 | 19.72 | 19.91 | 38,700 | +0.12(+0.61%) |