Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.94 | 22.03 | 21.55 | 21.65 | 2,200,460 | -0.27(-1.25%) |
Nov 29, 2005 | 22.07 | 22.19 | 21.88 | 21.93 | 1,852,962 | -0.01(-0.06%) |
Nov 28, 2005 | 21.89 | 22.06 | 21.80 | 21.94 | 1,850,206 | +0.08(+0.39%) |
Nov 25, 2005 | 21.80 | 21.87 | 21.70 | 21.85 | 1,025,646 | -0.19(-0.86%) |
Nov 23, 2005 | 21.93 | 22.19 | 21.93 | 22.04 | 1,897,682 | +0.07(+0.33%) |
Nov 22, 2005 | 21.85 | 22.01 | 21.63 | 21.97 | 3,290,582 | +0.10(+0.48%) |
Nov 21, 2005 | 21.59 | 21.97 | 21.37 | 21.87 | 2,003,356 | +0.07(+0.33%) |
Nov 18, 2005 | 22.14 | 22.17 | 21.59 | 21.80 | 2,168,605 | +0.14(+0.66%) |
Nov 17, 2005 | 21.48 | 21.74 | 21.37 | 21.65 | 1,787,108 | +0.29(+1.34%) |
Nov 16, 2005 | 21.52 | 21.57 | 21.23 | 21.36 | 1,556,004 | -0.12(-0.58%) |
Nov 15, 2005 | 21.74 | 21.82 | 21.36 | 21.49 | 2,091,876 | -0.30(-1.38%) |
Nov 14, 2005 | 21.69 | 21.79 | 21.41 | 21.79 | 1,350,783 | -0.04(-0.18%) |
Nov 11, 2005 | 21.82 | 21.88 | 21.71 | 21.83 | 1,262,109 | +0.01(+0.03%) |
Nov 10, 2005 | 21.51 | 21.87 | 21.46 | 21.82 | 2,261,720 | +0.36(+1.67%) |
Nov 09, 2005 | 21.25 | 21.55 | 21.21 | 21.46 | 2,121,587 | +0.27(+1.26%) |
Nov 08, 2005 | 21.08 | 21.36 | 21.02 | 21.19 | 2,265,089 | -0.09(-0.43%) |
Nov 07, 2005 | 21.04 | 21.29 | 21.01 | 21.29 | 1,681,587 | +0.24(+1.15%) |
Nov 04, 2005 | 21.10 | 21.24 | 20.94 | 21.04 | 1,825,855 | -0.06(-0.28%) |
Nov 03, 2005 | 21.22 | 21.42 | 20.97 | 21.10 | 1,758,775 | -0.11(-0.52%) |
Nov 02, 2005 | 20.99 | 21.30 | 20.95 | 21.21 | 1,719,415 | +0.16(+0.78%) |
Nov 01, 2005 | 20.99 | 21.16 | 20.92 | 21.05 | 1,962,465 | +0.00(+0.00%) |
Oct 31, 2005 | 20.99 | 21.16 | 20.95 | 21.05 | 2,697,279 | +0.08(+0.37%) |
Oct 28, 2005 | 20.54 | 21.01 | 20.54 | 20.97 | 2,579,966 | +0.42(+2.07%) |
Oct 27, 2005 | 20.43 | 20.72 | 20.35 | 20.55 | 1,961,086 | +0.04(+0.19%) |
Oct 26, 2005 | 20.33 | 20.71 | 20.33 | 20.51 | 1,899,520 | +0.05(+0.22%) |
Oct 25, 2005 | 20.55 | 20.69 | 20.36 | 20.46 | 1,793,846 | -0.18(-0.89%) |
Oct 24, 2005 | 20.46 | 20.65 | 20.42 | 20.65 | 1,692,920 | +0.24(+1.18%) |
Oct 21, 2005 | 20.49 | 20.58 | 20.23 | 20.40 | 2,716,269 | +0.12(+0.61%) |
Oct 20, 2005 | 20.52 | 20.70 | 20.16 | 20.28 | 2,175,956 | -0.23(-1.11%) |
Oct 19, 2005 | 19.89 | 20.52 | 19.65 | 20.51 | 2,138,893 | +0.39(+1.95%) |
Oct 18, 2005 | 20.47 | 20.50 | 20.10 | 20.12 | 3,006,029 | -0.35(-1.72%) |
Oct 17, 2005 | 20.49 | 20.80 | 20.29 | 20.47 | 2,137,515 | -0.06(-0.29%) |
Oct 14, 2005 | 20.38 | 20.64 | 20.27 | 20.53 | 2,753,485 | +0.16(+0.77%) |
Oct 13, 2005 | 20.18 | 20.49 | 20.13 | 20.37 | 2,416,248 | +0.20(+1.00%) |
Oct 12, 2005 | 20.24 | 20.51 | 20.04 | 20.17 | 2,094,633 | -0.16(-0.77%) |
Oct 11, 2005 | 20.35 | 20.52 | 20.24 | 20.33 | 1,773,018 | -0.05(-0.22%) |
Oct 10, 2005 | 20.67 | 20.77 | 20.36 | 20.37 | 1,932,141 | -0.34(-1.64%) |
Oct 07, 2005 | 20.70 | 20.79 | 20.62 | 20.71 | 1,433,331 | +0.07(+0.32%) |
Oct 06, 2005 | 20.57 | 20.96 | 20.50 | 20.65 | 1,935,204 | +0.10(+0.48%) |
Oct 05, 2005 | 20.75 | 20.74 | 20.55 | 20.55 | 1,678,677 | -0.22(-1.04%) |
Oct 04, 2005 | 21.22 | 21.37 | 20.75 | 20.76 | 1,462,430 | -0.41(-1.94%) |
Oct 03, 2005 | 21.06 | 21.29 | 21.03 | 21.18 | 1,980,383 | +0.12(+0.56%) |
Sep 30, 2005 | 21.12 | 21.23 | 20.97 | 21.06 | 2,921,950 | -0.12(-0.59%) |
Sep 29, 2005 | 20.77 | 21.19 | 20.71 | 21.18 | 3,282,924 | +0.33(+1.60%) |
Sep 28, 2005 | 20.89 | 20.95 | 20.72 | 20.85 | 2,252,071 | +0.01(+0.03%) |
Sep 27, 2005 | 20.82 | 20.88 | 20.67 | 20.84 | 2,990,714 | +0.08(+0.41%) |
Sep 26, 2005 | 20.96 | 21.02 | 20.71 | 20.76 | 3,125,486 | -0.14(-0.66%) |
Sep 23, 2005 | 20.91 | 20.98 | 20.86 | 20.89 | 3,345,410 | -0.07(-0.34%) |
Sep 22, 2005 | 21.01 | 21.09 | 20.83 | 20.97 | 2,742,305 | -0.07(-0.34%) |
Sep 21, 2005 | 21.35 | 21.35 | 20.97 | 21.04 | 2,280,864 | -0.31(-1.47%) |
Sep 20, 2005 | 21.35 | 21.80 | 21.31 | 21.35 | 2,589,461 | -0.13(-0.61%) |
Sep 19, 2005 | 21.66 | 21.66 | 21.43 | 21.48 | 2,241,810 | -0.27(-1.26%) |
Sep 16, 2005 | 21.65 | 21.78 | 21.59 | 21.76 | 3,682,340 | +0.24(+1.12%) |
Sep 15, 2005 | 21.59 | 21.65 | 21.37 | 21.51 | 1,668,876 | -0.07(-0.33%) |
Sep 14, 2005 | 21.56 | 21.60 | 21.42 | 21.59 | 1,844,845 | +0.03(+0.15%) |
Sep 13, 2005 | 21.71 | 21.75 | 21.55 | 21.55 | 1,471,619 | -0.22(-0.99%) |
Sep 12, 2005 | 21.74 | 21.93 | 21.65 | 21.77 | 1,589,085 | -0.08(-0.36%) |
Sep 09, 2005 | 21.78 | 21.93 | 21.73 | 21.85 | 1,068,528 | +0.08(+0.36%) |
Sep 08, 2005 | 21.85 | 21.85 | 21.67 | 21.77 | 1,386,314 | -0.09(-0.42%) |
Sep 07, 2005 | 21.69 | 21.87 | 21.55 | 21.86 | 1,764,595 | +0.05(+0.21%) |
Sep 06, 2005 | 21.70 | 21.98 | 21.70 | 21.82 | 1,433,178 | +0.12(+0.54%) |
Sep 02, 2005 | 21.81 | 21.91 | 21.70 | 21.70 | 1,317,396 | -0.07(-0.33%) |
Sep 01, 2005 | 21.61 | 21.87 | 21.43 | 21.77 | 2,303,989 | +0.14(+0.66%) |
Aug 31, 2005 | 21.36 | 21.63 | 21.22 | 21.63 | 1,895,232 | +0.33(+1.56%) |
Aug 30, 2005 | 21.41 | 21.45 | 21.19 | 21.29 | 2,255,441 | -0.22(-1.00%) |
Aug 29, 2005 | 21.29 | 21.51 | 21.19 | 21.51 | 1,491,069 | +0.22(+1.04%) |
Aug 26, 2005 | 21.58 | 21.67 | 21.19 | 21.29 | 2,446,725 | -0.59(-2.72%) |
Aug 25, 2005 | 21.78 | 21.93 | 21.76 | 21.88 | 1,376,972 | +0.10(+0.45%) |
Aug 24, 2005 | 21.90 | 22.04 | 21.75 | 21.78 | 2,033,373 | -0.10(-0.45%) |
Aug 23, 2005 | 22.08 | 22.09 | 21.83 | 21.88 | 1,529,816 | -0.23(-1.03%) |
Aug 22, 2005 | 22.05 | 22.20 | 21.97 | 22.11 | 2,258,657 | +0.09(+0.42%) |
Aug 19, 2005 | 22.03 | 22.10 | 21.95 | 22.02 | 1,194,876 | +0.12(+0.57%) |
Aug 18, 2005 | 21.83 | 21.93 | 21.78 | 21.89 | 1,022,583 | -0.01(-0.06%) |
Aug 17, 2005 | 21.89 | 22.06 | 21.83 | 21.91 | 1,189,516 | -0.04(-0.18%) |
Aug 16, 2005 | 22.06 | 22.20 | 21.92 | 21.95 | 1,387,386 | -0.22(-0.97%) |
Aug 15, 2005 | 22.02 | 22.22 | 21.93 | 22.16 | 1,014,466 | +0.14(+0.62%) |
Aug 12, 2005 | 21.96 | 22.13 | 21.83 | 22.02 | 1,384,782 | -0.03(-0.15%) |
Aug 11, 2005 | 21.95 | 22.07 | 21.87 | 22.06 | 1,586,941 | +0.12(+0.54%) |
Aug 10, 2005 | 22.08 | 22.21 | 21.89 | 21.94 | 1,544,212 | -0.08(-0.36%) |
Aug 09, 2005 | 22.10 | 22.15 | 21.97 | 22.02 | 1,151,075 | +0.03(+0.12%) |
Aug 08, 2005 | 22.19 | 22.22 | 21.95 | 21.99 | 1,011,249 | -0.16(-0.71%) |
Aug 05, 2005 | 22.14 | 22.19 | 22.00 | 22.15 | 1,880,682 | -0.08(-0.38%) |
Aug 04, 2005 | 22.36 | 22.42 | 22.08 | 22.23 | 1,369,467 | -0.26(-1.16%) |
Aug 03, 2005 | 22.44 | 22.55 | 22.21 | 22.49 | 1,173,129 | +0.06(+0.26%) |
Aug 02, 2005 | 22.47 | 22.51 | 22.33 | 22.44 | 1,349,558 | +0.04(+0.18%) |
Aug 01, 2005 | 22.48 | 22.55 | 22.36 | 22.40 | 1,693,533 | +0.04(+0.17%) |
Jul 29, 2005 | 22.64 | 22.71 | 22.28 | 22.36 | 2,089,426 | -0.39(-1.69%) |
Jul 28, 2005 | 22.66 | 22.74 | 22.52 | 22.74 | 1,713,902 | +0.20(+0.87%) |
Jul 27, 2005 | 22.58 | 22.68 | 22.34 | 22.55 | 2,055,273 | -0.03(-0.12%) |
Jul 26, 2005 | 22.53 | 22.68 | 22.44 | 22.57 | 1,571,626 | +0.10(+0.46%) |
Jul 25, 2005 | 22.54 | 22.65 | 22.46 | 22.47 | 1,892,169 | -0.03(-0.12%) |
Jul 22, 2005 | 22.51 | 22.55 | 22.36 | 22.49 | 1,661,831 | -0.06(-0.26%) |
Jul 21, 2005 | 22.64 | 22.76 | 22.48 | 22.55 | 2,360,195 | -0.19(-0.83%) |
Jul 20, 2005 | 22.23 | 22.85 | 22.23 | 22.74 | 2,900,049 | +0.37(+1.63%) |
Jul 19, 2005 | 22.46 | 22.52 | 22.27 | 22.38 | 3,038,037 | +0.16(+0.71%) |
Jul 18, 2005 | 22.34 | 22.38 | 22.19 | 22.22 | 1,996,158 | -0.20(-0.90%) |
Jul 15, 2005 | 22.35 | 22.49 | 22.21 | 22.42 | 1,906,871 | +0.08(+0.38%) |
Jul 14, 2005 | 22.23 | 22.46 | 22.15 | 22.34 | 2,719,179 | +0.18(+0.83%) |
Jul 13, 2005 | 22.07 | 22.29 | 22.04 | 22.15 | 2,100,300 | +0.08(+0.38%) |
Jul 12, 2005 | 21.93 | 22.16 | 21.91 | 22.07 | 1,960,320 | +0.01(+0.06%) |
Jul 11, 2005 | 21.87 | 22.07 | 21.76 | 22.06 | 2,117,759 | +0.27(+1.23%) |
Jul 08, 2005 | 21.59 | 21.86 | 21.51 | 21.79 | 989,196 | +0.16(+0.76%) |
Jul 07, 2005 | 21.48 | 21.66 | 21.33 | 21.63 | 1,686,029 | -0.07(-0.33%) |
Jul 06, 2005 | 21.83 | 21.87 | 21.66 | 21.70 | 1,305,757 | -0.23(-1.04%) |
Jul 05, 2005 | 21.64 | 22.00 | 21.55 | 21.93 | 1,170,679 | +0.29(+1.33%) |
Jul 01, 2005 | 21.67 | 21.87 | 21.51 | 21.64 | 1,515,419 | -0.01(-0.03%) |
Jun 30, 2005 | 21.93 | 21.95 | 21.57 | 21.65 | 1,543,446 | -0.22(-0.99%) |
Jun 29, 2005 | 21.78 | 21.95 | 21.63 | 21.86 | 1,415,719 | +0.14(+0.63%) |
Jun 28, 2005 | 21.46 | 21.78 | 21.42 | 21.72 | 1,560,905 | +0.35(+1.65%) |
Jun 27, 2005 | 21.38 | 21.48 | 21.33 | 21.37 | 1,467,943 | -0.07(-0.33%) |
Jun 24, 2005 | 21.41 | 21.53 | 21.36 | 21.44 | 1,967,365 | -0.03(-0.15%) |
Jun 23, 2005 | 21.70 | 21.82 | 21.46 | 21.48 | 1,491,069 | -0.23(-1.05%) |
Jun 22, 2005 | 21.85 | 21.94 | 21.65 | 21.70 | 1,467,637 | -0.03(-0.12%) |
Jun 21, 2005 | 21.84 | 21.89 | 21.69 | 21.73 | 1,281,712 | -0.13(-0.60%) |
Jun 20, 2005 | 21.71 | 21.89 | 21.57 | 21.86 | 1,130,400 | +0.04(+0.18%) |
Jun 17, 2005 | 21.68 | 21.85 | 21.53 | 21.82 | 2,967,282 | +0.25(+1.18%) |
Jun 16, 2005 | 21.69 | 21.69 | 21.48 | 21.57 | 1,219,993 | -0.05(-0.21%) |
Jun 15, 2005 | 21.57 | 21.71 | 21.49 | 21.61 | 1,657,543 | +0.15(+0.70%) |
Jun 14, 2005 | 21.38 | 21.54 | 21.38 | 21.46 | 967,448 | +0.05(+0.21%) |
Jun 13, 2005 | 21.36 | 21.50 | 21.24 | 21.42 | 1,111,103 | +0.07(+0.31%) |
Jun 10, 2005 | 21.51 | 21.51 | 21.23 | 21.35 | 1,278,803 | -0.05(-0.21%) |
Jun 09, 2005 | 21.36 | 21.52 | 21.29 | 21.40 | 1,212,335 | -0.05(-0.24%) |
Jun 08, 2005 | 21.48 | 21.61 | 21.39 | 21.45 | 1,542,833 | +0.00(+0.00%) |
Jun 07, 2005 | 21.53 | 21.73 | 21.34 | 21.45 | 2,509,823 | -0.05(-0.24%) |
Jun 06, 2005 | 21.50 | 21.51 | 21.32 | 21.50 | 1,201,921 | +0.10(+0.49%) |
Jun 03, 2005 | 21.46 | 21.66 | 21.35 | 21.40 | 1,637,940 | -0.16(-0.76%) |
Jun 02, 2005 | 21.53 | 21.69 | 21.39 | 21.56 | 1,539,158 | -0.35(-1.61%) |
Jun 01, 2005 | 21.33 | 21.91 | 21.24 | 21.91 | 2,567,407 | +0.52(+2.44%) |
May 31, 2005 | 21.43 | 21.53 | 21.27 | 21.39 | 2,134,452 | -0.03(-0.12%) |
May 27, 2005 | 21.54 | 21.54 | 21.35 | 21.42 | 823,028 | -0.08(-0.36%) |
May 26, 2005 | 21.48 | 21.52 | 21.29 | 21.50 | 2,097,543 | -0.07(-0.30%) |
May 25, 2005 | 21.59 | 21.61 | 21.40 | 21.56 | 1,677,299 | -0.02(-0.09%) |
May 24, 2005 | 21.66 | 21.70 | 21.46 | 21.58 | 1,970,275 | -0.19(-0.87%) |
May 23, 2005 | 21.76 | 21.84 | 21.69 | 21.77 | 2,070,895 | +0.01(+0.06%) |
May 20, 2005 | 21.74 | 21.80 | 21.53 | 21.76 | 2,198,009 | +0.08(+0.39%) |
May 19, 2005 | 21.79 | 21.80 | 21.49 | 21.67 | 1,121,517 | -0.14(-0.63%) |
May 18, 2005 | 21.58 | 21.83 | 21.58 | 21.81 | 1,948,222 | +0.36(+1.67%) |
May 17, 2005 | 21.25 | 21.50 | 21.16 | 21.45 | 1,895,691 | +0.10(+0.46%) |
May 16, 2005 | 21.01 | 21.38 | 20.98 | 21.35 | 1,779,297 | +0.42(+2.00%) |
May 13, 2005 | 21.13 | 21.13 | 20.82 | 20.93 | 2,378,573 | -0.14(-0.68%) |
May 12, 2005 | 21.22 | 21.43 | 20.99 | 21.08 | 2,316,088 | -0.21(-0.98%) |
May 11, 2005 | 21.32 | 21.41 | 21.17 | 21.29 | 2,347,024 | +0.00(+0.00%) |
May 10, 2005 | 21.48 | 21.53 | 21.24 | 21.29 | 2,077,327 | -0.24(-1.12%) |
May 09, 2005 | 21.53 | 21.61 | 21.44 | 21.53 | 1,986,509 | +0.01(+0.03%) |
May 06, 2005 | 21.71 | 21.74 | 21.38 | 21.52 | 1,783,432 | -0.16(-0.72%) |
May 05, 2005 | 21.89 | 21.99 | 21.54 | 21.68 | 2,195,712 | -0.31(-1.43%) |
May 04, 2005 | 21.59 | 22.07 | 21.46 | 21.99 | 2,465,103 | +0.41(+1.91%) |
May 03, 2005 | 21.77 | 21.85 | 21.46 | 21.58 | 2,466,175 | -0.19(-0.87%) |
May 02, 2005 | 21.65 | 21.87 | 21.50 | 21.77 | 1,467,790 | +0.12(+0.54%) |
Apr 29, 2005 | 21.30 | 21.68 | 21.15 | 21.65 | 1,873,331 | +0.39(+1.81%) |
Apr 28, 2005 | 21.53 | 21.57 | 21.25 | 21.27 | 1,635,795 | -0.26(-1.21%) |
Apr 27, 2005 | 21.25 | 21.63 | 21.10 | 21.53 | 2,138,893 | +0.18(+0.86%) |
Apr 26, 2005 | 21.45 | 21.53 | 21.33 | 21.35 | 1,833,972 | -0.18(-0.82%) |
Apr 25, 2005 | 21.40 | 21.55 | 21.27 | 21.52 | 2,087,282 | +0.16(+0.76%) |
Apr 22, 2005 | 21.26 | 21.49 | 21.19 | 21.36 | 2,327,727 | +0.10(+0.46%) |
Apr 21, 2005 | 21.21 | 21.38 | 20.74 | 21.26 | 3,548,333 | +0.06(+0.28%) |
Apr 20, 2005 | 21.51 | 21.52 | 21.18 | 21.20 | 2,535,552 | -0.38(-1.75%) |
Apr 19, 2005 | 21.68 | 21.76 | 21.53 | 21.58 | 2,990,561 | +0.17(+0.79%) |
Apr 18, 2005 | 21.08 | 21.47 | 20.99 | 21.41 | 2,797,898 | +0.34(+1.61%) |
Apr 15, 2005 | 20.83 | 21.81 | 20.80 | 21.07 | 5,085,041 | +0.49(+2.38%) |
Apr 14, 2005 | 20.93 | 21.01 | 20.58 | 20.58 | 2,946,913 | -0.42(-1.99%) |
Apr 13, 2005 | 21.09 | 21.14 | 20.93 | 21.00 | 2,281,017 | -0.12(-0.56%) |
Apr 12, 2005 | 20.82 | 21.25 | 20.67 | 21.12 | 2,449,788 | +0.25(+1.19%) |
Apr 11, 2005 | 20.84 | 20.99 | 20.78 | 20.87 | 1,819,422 | -0.01(-0.06%) |
Apr 08, 2005 | 21.03 | 21.08 | 20.85 | 20.88 | 1,367,170 | -0.14(-0.65%) |
Apr 07, 2005 | 20.99 | 21.14 | 20.91 | 21.02 | 1,358,594 | +0.00(+0.00%) |
Apr 06, 2005 | 20.86 | 21.10 | 20.83 | 21.02 | 1,914,682 | +0.29(+1.39%) |
Apr 05, 2005 | 20.88 | 21.04 | 20.73 | 20.73 | 2,116,687 | -0.16(-0.75%) |
Apr 04, 2005 | 21.01 | 21.12 | 20.72 | 20.89 | 2,787,178 | -0.01(-0.06%) |
Apr 01, 2005 | 21.40 | 21.51 | 20.80 | 20.90 | 3,184,449 | -0.29(-1.36%) |
Mar 31, 2005 | 21.13 | 21.32 | 21.04 | 21.19 | 2,343,655 | +0.13(+0.62%) |
Mar 30, 2005 | 20.73 | 21.12 | 20.59 | 21.06 | 1,834,125 | +0.42(+2.06%) |
Mar 29, 2005 | 20.65 | 20.89 | 20.61 | 20.63 | 2,047,003 | -0.10(-0.47%) |
Mar 28, 2005 | 20.70 | 20.89 | 20.67 | 20.73 | 1,760,460 | +0.17(+0.83%) |
Mar 24, 2005 | 20.82 | 20.84 | 20.56 | 20.56 | 1,902,123 | +0.01(+0.03%) |
Mar 23, 2005 | 20.28 | 20.73 | 20.24 | 20.55 | 3,810,526 | -0.14(-0.66%) |
Mar 22, 2005 | 21.01 | 21.16 | 20.65 | 20.69 | 1,800,891 | -0.36(-1.71%) |
Mar 21, 2005 | 21.16 | 21.20 | 20.86 | 21.05 | 1,989,113 | -0.10(-0.49%) |
Mar 18, 2005 | 21.32 | 21.40 | 21.00 | 21.16 | 3,627,053 | -0.07(-0.31%) |
Mar 17, 2005 | 21.33 | 21.33 | 21.08 | 21.22 | 1,504,546 | -0.01(-0.03%) |
Mar 16, 2005 | 21.57 | 21.57 | 21.16 | 21.23 | 2,378,880 | -0.34(-1.57%) |
Mar 15, 2005 | 21.68 | 21.73 | 21.48 | 21.57 | 1,741,316 | -0.01(-0.06%) |
Mar 14, 2005 | 21.42 | 21.63 | 21.36 | 21.58 | 2,000,139 | +0.15(+0.70%) |
Mar 11, 2005 | 21.71 | 21.73 | 21.35 | 21.43 | 1,773,784 | -0.25(-1.14%) |
Mar 10, 2005 | 21.67 | 21.76 | 21.47 | 21.68 | 2,229,558 | +0.01(+0.03%) |
Mar 09, 2005 | 22.04 | 22.05 | 21.66 | 21.67 | 1,804,260 | -0.49(-2.21%) |
Mar 08, 2005 | 22.13 | 22.21 | 21.92 | 22.16 | 1,604,400 | -0.07(-0.29%) |
Mar 07, 2005 | 22.13 | 22.23 | 22.10 | 22.23 | 1,901,051 | +0.12(+0.56%) |
Mar 04, 2005 | 21.92 | 22.13 | 21.90 | 22.10 | 1,569,481 | +0.25(+1.14%) |
Mar 03, 2005 | 21.85 | 21.97 | 21.72 | 21.85 | 1,716,965 | -0.02(-0.09%) |
Mar 02, 2005 | 21.55 | 21.91 | 21.45 | 21.87 | 2,487,616 | +0.18(+0.81%) |
Mar 01, 2005 | 21.51 | 21.71 | 21.47 | 21.70 | 3,048,758 | +0.15(+0.70%) |
Feb 28, 2005 | 21.50 | 21.58 | 21.33 | 21.55 | 1,957,564 | +0.04(+0.18%) |
Feb 25, 2005 | 21.34 | 21.58 | 21.19 | 21.51 | 1,947,762 | +0.01(+0.03%) |
Feb 24, 2005 | 21.21 | 21.55 | 21.20 | 21.50 | 2,279,332 | +0.27(+1.29%) |
Feb 23, 2005 | 20.99 | 21.31 | 20.97 | 21.23 | 2,358,357 | +0.17(+0.81%) |
Feb 22, 2005 | 21.36 | 21.42 | 21.04 | 21.06 | 2,257,738 | -0.44(-2.06%) |
Feb 18, 2005 | 21.88 | 21.88 | 21.50 | 21.50 | 1,976,095 | -0.32(-1.47%) |
Feb 17, 2005 | 21.87 | 21.89 | 21.46 | 21.82 | 2,834,042 | -0.16(-0.71%) |
Feb 16, 2005 | 22.16 | 22.16 | 21.96 | 21.98 | 2,162,172 | -0.13(-0.59%) |
Feb 15, 2005 | 22.13 | 22.13 | 21.97 | 22.11 | 1,989,878 | +0.06(+0.27%) |
Feb 14, 2005 | 22.10 | 22.10 | 21.95 | 22.05 | 2,101,984 | -0.01(-0.06%) |
Feb 11, 2005 | 22.18 | 22.18 | 21.98 | 22.06 | 2,964,525 | -0.07(-0.32%) |
Feb 10, 2005 | 22.10 | 22.17 | 21.97 | 22.14 | 2,310,268 | +0.08(+0.39%) |
Feb 09, 2005 | 22.14 | 22.19 | 22.00 | 22.05 | 2,010,860 | -0.12(-0.53%) |
Feb 08, 2005 | 22.12 | 22.19 | 22.04 | 22.17 | 1,401,782 | +0.00(+0.00%) |
Feb 07, 2005 | 22.06 | 22.20 | 22.04 | 22.17 | 1,506,077 | +0.02(+0.09%) |
Feb 04, 2005 | 22.01 | 22.15 | 21.87 | 22.15 | 2,421,608 | +0.19(+0.86%) |
Feb 03, 2005 | 21.95 | 22.07 | 21.86 | 21.96 | 2,117,146 | +0.01(+0.06%) |
Feb 02, 2005 | 22.00 | 22.06 | 21.82 | 21.95 | 2,787,943 | -0.07(-0.33%) |
Feb 01, 2005 | 21.82 | 22.12 | 21.72 | 22.02 | 3,827,986 | +0.20(+0.90%) |
Jan 31, 2005 | 21.61 | 21.83 | 21.55 | 21.82 | 3,023,948 | +0.47(+2.20%) |
Jan 28, 2005 | 21.57 | 21.58 | 21.10 | 21.35 | 2,981,525 | -0.15(-0.70%) |
Jan 27, 2005 | 21.45 | 21.69 | 21.36 | 21.50 | 3,102,054 | -0.15(-0.69%) |
Jan 26, 2005 | 21.68 | 21.76 | 21.57 | 21.65 | 2,954,264 | -0.03(-0.12%) |
Jan 25, 2005 | 21.77 | 21.87 | 21.61 | 21.68 | 3,989,406 | +0.14(+0.67%) |
Jan 24, 2005 | 21.50 | 21.84 | 21.42 | 21.53 | 3,799,959 | +0.29(+1.38%) |
Jan 21, 2005 | 20.90 | 21.55 | 20.82 | 21.24 | 6,296,612 | +0.54(+2.62%) |
Jan 20, 2005 | 20.57 | 20.80 | 20.57 | 20.70 | 2,442,437 | -0.02(-0.09%) |
Jan 19, 2005 | 20.63 | 20.84 | 20.63 | 20.72 | 1,606,391 | -0.14(-0.69%) |
Jan 18, 2005 | 20.71 | 20.88 | 20.33 | 20.86 | 3,111,090 | +0.17(+0.82%) |
Jan 14, 2005 | 20.65 | 20.74 | 20.44 | 20.69 | 3,007,561 | +0.01(+0.06%) |
Jan 13, 2005 | 20.83 | 20.91 | 20.62 | 20.68 | 1,718,650 | -0.28(-1.34%) |
Jan 12, 2005 | 21.10 | 21.11 | 20.90 | 20.96 | 2,232,928 | -0.15(-0.71%) |
Jan 11, 2005 | 21.09 | 21.18 | 20.91 | 21.11 | 2,017,445 | +0.02(+0.09%) |
Jan 10, 2005 | 21.14 | 21.21 | 20.96 | 21.09 | 2,215,775 | -0.10(-0.46%) |
Jan 07, 2005 | 21.44 | 21.48 | 21.18 | 21.19 | 2,367,546 | -0.22(-1.01%) |
Jan 06, 2005 | 21.51 | 21.67 | 21.37 | 21.40 | 2,399,095 | -0.20(-0.91%) |
Jan 05, 2005 | 21.83 | 21.85 | 21.59 | 21.60 | 1,597,202 | -0.14(-0.66%) |
Jan 04, 2005 | 21.78 | 21.87 | 21.53 | 21.74 | 2,566,795 | -0.09(-0.42%) |
Jan 03, 2005 | 22.13 | 22.21 | 21.77 | 21.83 | 2,202,910 | -0.30(-1.36%) |
Dec 31, 2004 | 22.06 | 22.25 | 21.99 | 22.14 | 1,278,649 | +0.05(+0.24%) |
Dec 30, 2004 | 22.11 | 22.19 | 22.04 | 22.08 | 1,004,511 | -0.08(-0.38%) |
Dec 29, 2004 | 22.26 | 22.26 | 22.14 | 22.17 | 782,290 | -0.03(-0.15%) |
Dec 28, 2004 | 22.23 | 22.32 | 22.08 | 22.20 | 767,741 | +0.13(+0.59%) |
Dec 27, 2004 | 22.16 | 22.27 | 22.03 | 22.07 | 716,129 | -0.09(-0.41%) |
Dec 23, 2004 | 22.27 | 22.27 | 22.00 | 22.16 | 1,022,123 | -0.04(-0.18%) |
Dec 22, 2004 | 22.20 | 22.36 | 22.12 | 22.20 | 1,521,699 | -0.08(-0.38%) |
Dec 21, 2004 | 22.07 | 22.29 | 22.00 | 22.29 | 2,155,127 | +0.40(+1.85%) |
Dec 20, 2004 | 21.97 | 22.17 | 21.87 | 21.88 | 2,686,099 | +0.16(+0.72%) |
Dec 17, 2004 | 21.43 | 21.72 | 21.41 | 21.72 | 2,629,586 | +0.12(+0.54%) |
Dec 16, 2004 | 21.73 | 21.73 | 21.46 | 21.61 | 1,652,795 | -0.08(-0.39%) |
Dec 15, 2004 | 21.83 | 21.83 | 21.59 | 21.69 | 1,483,871 | -0.04(-0.18%) |
Dec 14, 2004 | 21.87 | 21.88 | 21.61 | 21.73 | 1,755,252 | -0.01(-0.03%) |
Dec 13, 2004 | 21.73 | 21.82 | 21.55 | 21.74 | 1,380,494 | +0.20(+0.94%) |
Dec 10, 2004 | 21.84 | 21.84 | 21.35 | 21.53 | 1,433,025 | +0.07(+0.33%) |
Dec 09, 2004 | 21.58 | 21.61 | 21.33 | 21.46 | 1,394,584 | -0.10(-0.45%) |
Dec 08, 2004 | 21.62 | 21.67 | 21.46 | 21.56 | 1,560,139 | +0.10(+0.46%) |
Dec 07, 2004 | 21.97 | 21.99 | 21.44 | 21.46 | 1,707,163 | -0.42(-1.91%) |
Dec 06, 2004 | 21.88 | 21.96 | 21.80 | 21.88 | 1,219,840 | -0.01(-0.06%) |
Dec 03, 2004 | 22.07 | 22.07 | 21.68 | 21.89 | 2,384,699 | -0.18(-0.80%) |
Dec 02, 2004 | 22.13 | 22.17 | 21.98 | 22.07 | 1,183,237 | -0.08(-0.38%) |