Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.54 | 18.62 | 18.24 | 18.36 | 4,563,343 | -0.33(-1.78%) |
Dec 29, 2005 | 18.77 | 18.82 | 18.60 | 18.69 | 3,070,730 | -0.17(-0.90%) |
Dec 28, 2005 | 18.82 | 18.89 | 18.65 | 18.86 | 2,527,113 | +0.01(+0.06%) |
Dec 27, 2005 | 18.86 | 19.06 | 18.75 | 18.85 | 2,798,281 | +0.04(+0.23%) |
Dec 23, 2005 | 18.83 | 18.84 | 18.59 | 18.80 | 2,577,465 | -0.03(-0.14%) |
Dec 22, 2005 | 18.73 | 18.83 | 18.60 | 18.83 | 2,717,352 | +0.20(+1.06%) |
Dec 21, 2005 | 18.24 | 18.66 | 18.24 | 18.63 | 3,448,461 | +0.44(+2.40%) |
Dec 20, 2005 | 18.24 | 18.42 | 18.13 | 18.20 | 4,044,444 | -0.10(-0.57%) |
Dec 19, 2005 | 18.36 | 18.52 | 18.27 | 18.30 | 3,887,163 | -0.10(-0.53%) |
Dec 16, 2005 | 18.47 | 18.51 | 18.35 | 18.40 | 6,101,180 | -0.06(-0.33%) |
Dec 15, 2005 | 18.49 | 18.60 | 18.39 | 18.46 | 5,208,396 | +0.05(+0.30%) |
Dec 14, 2005 | 18.50 | 18.59 | 18.36 | 18.41 | 2,516,494 | -0.17(-0.94%) |
Dec 13, 2005 | 18.61 | 18.73 | 18.50 | 18.58 | 3,914,994 | -0.03(-0.15%) |
Dec 12, 2005 | 18.60 | 18.75 | 18.54 | 18.61 | 4,765,482 | +0.13(+0.71%) |
Dec 09, 2005 | 18.38 | 18.55 | 18.12 | 18.48 | 3,172,533 | +0.10(+0.53%) |
Dec 08, 2005 | 18.41 | 18.59 | 18.28 | 18.38 | 3,873,614 | -0.13(-0.68%) |
Dec 07, 2005 | 18.16 | 18.50 | 18.16 | 18.50 | 4,437,188 | +0.38(+2.08%) |
Dec 06, 2005 | 18.19 | 18.30 | 18.06 | 18.13 | 4,102,852 | +0.07(+0.39%) |
Dec 05, 2005 | 18.15 | 18.30 | 17.86 | 18.06 | 5,011,383 | -0.22(-1.20%) |
Dec 02, 2005 | 18.02 | 18.65 | 18.02 | 18.27 | 7,795,565 | +0.33(+1.83%) |
Dec 01, 2005 | 17.37 | 17.97 | 17.34 | 17.95 | 6,566,065 | +0.73(+4.22%) |
Nov 30, 2005 | 17.48 | 17.53 | 17.20 | 17.22 | 3,665,248 | -0.23(-1.35%) |
Nov 29, 2005 | 17.29 | 17.59 | 17.10 | 17.46 | 5,249,409 | +0.38(+2.24%) |
Nov 28, 2005 | 17.20 | 17.26 | 17.01 | 17.07 | 2,306,481 | -0.08(-0.48%) |
Nov 25, 2005 | 17.23 | 17.34 | 17.12 | 17.15 | 1,283,331 | +0.00(+0.00%) |
Nov 23, 2005 | 17.24 | 17.34 | 17.11 | 17.15 | 2,210,904 | -0.11(-0.66%) |
Nov 22, 2005 | 17.18 | 17.30 | 16.99 | 17.27 | 3,659,389 | +0.01(+0.06%) |
Nov 21, 2005 | 16.97 | 17.26 | 16.93 | 17.26 | 4,111,824 | +0.39(+2.30%) |
Nov 18, 2005 | 17.09 | 17.11 | 16.85 | 16.87 | 4,751,201 | -0.04(-0.23%) |
Nov 17, 2005 | 16.67 | 16.91 | 16.66 | 16.91 | 3,178,575 | +0.24(+1.44%) |
Nov 16, 2005 | 16.60 | 16.76 | 16.59 | 16.67 | 3,373,208 | -0.03(-0.16%) |
Nov 15, 2005 | 16.65 | 16.91 | 16.60 | 16.70 | 6,632,712 | +0.07(+0.39%) |
Nov 14, 2005 | 17.10 | 17.15 | 16.54 | 16.63 | 11,547,237 | +0.34(+2.08%) |
Nov 11, 2005 | 16.14 | 16.32 | 16.06 | 16.29 | 3,422,278 | +0.15(+0.95%) |
Nov 10, 2005 | 16.01 | 16.17 | 15.85 | 16.14 | 3,060,111 | +0.13(+0.82%) |
Nov 09, 2005 | 16.06 | 16.13 | 15.94 | 16.01 | 2,855,041 | -0.11(-0.71%) |
Nov 08, 2005 | 16.25 | 16.26 | 16.08 | 16.12 | 3,275,617 | -0.16(-0.97%) |
Nov 07, 2005 | 16.04 | 16.28 | 16.04 | 16.28 | 3,107,899 | +0.25(+1.53%) |
Nov 04, 2005 | 16.11 | 16.16 | 15.76 | 16.04 | 2,859,802 | -0.08(-0.47%) |
Nov 03, 2005 | 16.28 | 16.30 | 16.07 | 16.11 | 3,330,546 | -0.13(-0.81%) |
Nov 02, 2005 | 15.94 | 16.35 | 15.89 | 16.24 | 4,904,453 | +0.23(+1.47%) |
Nov 01, 2005 | 15.95 | 16.01 | 15.88 | 16.01 | 4,399,470 | +0.07(+0.45%) |
Oct 31, 2005 | 15.75 | 15.95 | 15.62 | 15.94 | 3,755,516 | +0.17(+1.11%) |
Oct 28, 2005 | 15.60 | 15.76 | 15.53 | 15.76 | 4,707,807 | +0.28(+1.80%) |
Oct 27, 2005 | 15.66 | 15.78 | 15.48 | 15.48 | 3,852,008 | -0.18(-1.15%) |
Oct 26, 2005 | 15.40 | 15.75 | 15.40 | 15.66 | 7,056,766 | +0.37(+2.43%) |
Oct 25, 2005 | 15.67 | 15.75 | 15.25 | 15.29 | 6,054,490 | -0.20(-1.30%) |
Oct 24, 2005 | 15.30 | 15.51 | 15.27 | 15.49 | 4,303,710 | +0.20(+1.29%) |
Oct 21, 2005 | 15.27 | 15.30 | 15.02 | 15.30 | 8,107,198 | +0.15(+0.97%) |
Oct 20, 2005 | 15.29 | 15.35 | 15.08 | 15.15 | 9,555,683 | -0.05(-0.32%) |
Oct 19, 2005 | 15.06 | 15.23 | 14.94 | 15.20 | 7,529,525 | +0.14(+0.94%) |
Oct 18, 2005 | 15.12 | 15.23 | 15.04 | 15.06 | 8,739,617 | +0.17(+1.17%) |
Oct 17, 2005 | 14.86 | 14.89 | 14.78 | 14.88 | 7,554,426 | +0.03(+0.18%) |
Oct 14, 2005 | 14.83 | 14.96 | 14.75 | 14.86 | 7,088,625 | +0.03(+0.18%) |
Oct 13, 2005 | 14.96 | 15.08 | 14.73 | 14.83 | 8,591,857 | -0.19(-1.24%) |
Oct 12, 2005 | 15.24 | 15.34 | 15.01 | 15.01 | 5,481,760 | -0.30(-1.96%) |
Oct 11, 2005 | 15.35 | 15.46 | 15.21 | 15.31 | 3,920,487 | -0.04(-0.25%) |
Oct 10, 2005 | 15.50 | 15.54 | 15.29 | 15.35 | 3,709,375 | -0.15(-0.99%) |
Oct 07, 2005 | 15.43 | 15.59 | 15.36 | 15.51 | 4,469,230 | +0.15(+0.96%) |
Oct 06, 2005 | 15.70 | 15.70 | 15.34 | 15.36 | 9,862,006 | -0.27(-1.75%) |
Oct 05, 2005 | 15.81 | 15.81 | 15.46 | 15.63 | 4,111,457 | -0.17(-1.11%) |
Oct 04, 2005 | 16.25 | 16.25 | 15.81 | 15.81 | 3,546,784 | -0.33(-2.06%) |
Oct 03, 2005 | 16.30 | 16.30 | 16.06 | 16.14 | 3,168,688 | -0.14(-0.84%) |
Sep 30, 2005 | 16.31 | 16.36 | 16.17 | 16.28 | 6,847,486 | -0.11(-0.67%) |
Sep 29, 2005 | 16.18 | 16.38 | 16.08 | 16.38 | 4,963,045 | +0.17(+1.04%) |
Sep 28, 2005 | 16.46 | 16.46 | 16.19 | 16.22 | 4,908,848 | -0.23(-1.43%) |
Sep 27, 2005 | 16.55 | 16.66 | 16.35 | 16.45 | 3,553,376 | -0.08(-0.50%) |
Sep 26, 2005 | 16.71 | 16.71 | 16.41 | 16.53 | 2,609,507 | -0.02(-0.10%) |
Sep 23, 2005 | 16.54 | 16.56 | 16.33 | 16.55 | 6,204,447 | -0.07(-0.43%) |
Sep 22, 2005 | 16.65 | 16.70 | 16.54 | 16.62 | 4,885,961 | -0.10(-0.62%) |
Sep 21, 2005 | 16.96 | 17.05 | 16.72 | 16.72 | 3,781,515 | -0.33(-1.92%) |
Sep 20, 2005 | 16.90 | 17.21 | 16.88 | 17.05 | 6,983,710 | +0.20(+1.20%) |
Sep 19, 2005 | 17.17 | 17.17 | 16.83 | 16.85 | 4,791,116 | -0.39(-2.28%) |
Sep 16, 2005 | 17.30 | 17.36 | 17.09 | 17.24 | 7,225,949 | -0.06(-0.35%) |
Sep 15, 2005 | 17.48 | 17.53 | 17.28 | 17.30 | 3,900,712 | -0.01(-0.06%) |
Sep 14, 2005 | 17.13 | 17.50 | 17.06 | 17.31 | 4,307,189 | +0.14(+0.83%) |
Sep 13, 2005 | 17.44 | 17.44 | 17.15 | 17.17 | 3,168,138 | -0.27(-1.53%) |
Sep 12, 2005 | 17.43 | 17.49 | 17.31 | 17.44 | 2,808,351 | +0.04(+0.25%) |
Sep 09, 2005 | 17.09 | 17.61 | 17.07 | 17.40 | 5,426,648 | +0.38(+2.21%) |
Sep 08, 2005 | 17.15 | 17.23 | 16.97 | 17.02 | 3,965,712 | -0.13(-0.76%) |
Sep 07, 2005 | 17.25 | 17.34 | 17.00 | 17.15 | 2,935,604 | -0.03(-0.16%) |
Sep 06, 2005 | 17.18 | 17.20 | 16.74 | 17.18 | 6,091,476 | +0.46(+2.74%) |
Sep 02, 2005 | 17.00 | 17.03 | 16.66 | 16.72 | 2,256,495 | -0.21(-1.26%) |
Sep 01, 2005 | 16.85 | 17.02 | 16.79 | 16.93 | 4,070,993 | +0.08(+0.49%) |
Aug 31, 2005 | 16.67 | 16.88 | 16.49 | 16.85 | 2,976,801 | +0.15(+0.92%) |
Aug 30, 2005 | 16.47 | 16.82 | 16.44 | 16.70 | 5,687,562 | +0.19(+1.16%) |
Aug 29, 2005 | 16.51 | 16.58 | 16.41 | 16.50 | 4,174,443 | -0.17(-1.02%) |
Aug 26, 2005 | 16.70 | 16.76 | 16.58 | 16.67 | 2,946,224 | +0.02(+0.10%) |
Aug 25, 2005 | 16.66 | 16.71 | 16.59 | 16.66 | 2,357,565 | +0.04(+0.23%) |
Aug 24, 2005 | 16.52 | 16.78 | 16.52 | 16.62 | 3,776,755 | +0.02(+0.13%) |
Aug 23, 2005 | 17.06 | 17.07 | 16.59 | 16.60 | 4,587,878 | -0.46(-2.69%) |
Aug 22, 2005 | 17.04 | 17.16 | 16.99 | 17.06 | 2,858,337 | +0.09(+0.52%) |
Aug 19, 2005 | 17.20 | 17.20 | 16.96 | 16.97 | 3,994,824 | -0.10(-0.61%) |
Aug 18, 2005 | 17.11 | 17.17 | 17.05 | 17.07 | 4,167,485 | -0.12(-0.70%) |
Aug 17, 2005 | 16.99 | 17.28 | 16.99 | 17.19 | 6,343,967 | +0.13(+0.77%) |
Aug 16, 2005 | 17.17 | 17.23 | 17.03 | 17.06 | 3,130,969 | -0.10(-0.57%) |
Aug 15, 2005 | 17.10 | 17.19 | 17.00 | 17.16 | 4,335,935 | +0.06(+0.35%) |
Aug 12, 2005 | 17.61 | 17.61 | 17.09 | 17.10 | 4,021,740 | -0.19(-1.07%) |
Aug 11, 2005 | 17.26 | 17.31 | 17.13 | 17.29 | 3,501,376 | -0.03(-0.16%) |
Aug 10, 2005 | 17.34 | 17.58 | 17.24 | 17.31 | 4,419,977 | +0.03(+0.19%) |
Aug 09, 2005 | 17.59 | 17.59 | 17.12 | 17.28 | 4,843,299 | +0.16(+0.96%) |
Aug 08, 2005 | 17.07 | 17.15 | 16.99 | 17.12 | 4,493,765 | +0.08(+0.48%) |
Aug 05, 2005 | 17.12 | 17.17 | 17.03 | 17.03 | 2,657,113 | -0.15(-0.86%) |
Aug 04, 2005 | 17.14 | 17.32 | 17.10 | 17.18 | 5,611,210 | -0.07(-0.41%) |
Aug 03, 2005 | 17.26 | 17.31 | 17.13 | 17.25 | 4,107,795 | -0.08(-0.44%) |
Aug 02, 2005 | 17.26 | 17.53 | 17.23 | 17.33 | 4,052,500 | +0.13(+0.73%) |
Aug 01, 2005 | 17.34 | 17.35 | 17.07 | 17.20 | 4,956,270 | -0.05(-0.32%) |
Jul 29, 2005 | 17.46 | 17.46 | 17.03 | 17.26 | 8,629,392 | +0.32(+1.90%) |
Jul 28, 2005 | 16.92 | 17.06 | 16.90 | 16.94 | 7,872,466 | -0.02(-0.13%) |
Jul 27, 2005 | 17.12 | 17.18 | 16.93 | 16.96 | 6,787,796 | -0.15(-0.89%) |
Jul 26, 2005 | 17.18 | 17.34 | 17.11 | 17.11 | 5,195,579 | -0.15(-0.85%) |
Jul 25, 2005 | 17.21 | 17.43 | 17.12 | 17.26 | 7,546,736 | +0.01(+0.03%) |
Jul 22, 2005 | 17.41 | 17.42 | 17.01 | 17.25 | 8,510,562 | -0.15(-0.85%) |
Jul 21, 2005 | 17.75 | 17.78 | 17.40 | 17.40 | 9,304,473 | -0.29(-1.67%) |
Jul 20, 2005 | 17.40 | 17.91 | 17.31 | 17.70 | 17,244,686 | +0.10(+0.56%) |
Jul 19, 2005 | 19.14 | 19.14 | 17.43 | 17.60 | 41,745,532 | +0.85(+5.09%) |
Jul 18, 2005 | 16.85 | 16.85 | 16.64 | 16.75 | 3,658,291 | -0.11(-0.65%) |
Jul 15, 2005 | 17.06 | 17.08 | 16.78 | 16.85 | 3,910,965 | -0.23(-1.37%) |
Jul 14, 2005 | 16.93 | 17.09 | 16.90 | 17.09 | 5,066,861 | +0.11(+0.68%) |
Jul 13, 2005 | 17.04 | 17.11 | 16.93 | 16.97 | 4,017,711 | -0.04(-0.23%) |
Jul 12, 2005 | 16.97 | 17.12 | 16.82 | 17.01 | 4,173,528 | -0.02(-0.10%) |
Jul 11, 2005 | 16.82 | 17.05 | 16.77 | 17.03 | 4,834,876 | +0.31(+1.86%) |
Jul 08, 2005 | 16.52 | 16.74 | 16.52 | 16.72 | 4,812,355 | +0.19(+1.16%) |
Jul 07, 2005 | 16.38 | 16.53 | 16.25 | 16.53 | 4,563,343 | +0.01(+0.07%) |
Jul 06, 2005 | 16.78 | 16.79 | 16.48 | 16.52 | 5,438,000 | -0.34(-2.04%) |
Jul 05, 2005 | 16.60 | 16.89 | 16.53 | 16.86 | 4,890,538 | +0.29(+1.75%) |
Jul 01, 2005 | 16.64 | 16.76 | 16.51 | 16.57 | 3,566,559 | +0.07(+0.43%) |
Jun 30, 2005 | 16.94 | 16.99 | 16.47 | 16.50 | 8,264,845 | -0.46(-2.71%) |
Jun 29, 2005 | 17.48 | 18.26 | 16.93 | 16.96 | 4,536,427 | -0.21(-1.24%) |
Jun 28, 2005 | 17.19 | 17.23 | 17.14 | 17.17 | 4,631,455 | +0.01(+0.03%) |
Jun 27, 2005 | 17.06 | 17.42 | 17.03 | 17.17 | 8,538,942 | -0.56(-3.14%) |
Jun 24, 2005 | 18.18 | 18.18 | 17.65 | 17.72 | 4,748,271 | -0.33(-1.82%) |
Jun 23, 2005 | 18.38 | 18.39 | 18.05 | 18.05 | 3,907,487 | -0.32(-1.72%) |
Jun 22, 2005 | 18.43 | 18.57 | 18.37 | 18.37 | 3,416,419 | -0.05(-0.27%) |
Jun 21, 2005 | 18.60 | 18.69 | 18.42 | 18.42 | 3,216,293 | -0.13(-0.71%) |
Jun 20, 2005 | 18.57 | 18.64 | 18.51 | 18.55 | 6,066,940 | +0.03(+0.18%) |
Jun 17, 2005 | 18.90 | 18.90 | 18.51 | 18.51 | 5,934,195 | -0.15(-0.79%) |
Jun 16, 2005 | 18.49 | 19.04 | 18.49 | 18.66 | 5,013,213 | +0.19(+1.04%) |
Jun 15, 2005 | 18.56 | 18.63 | 18.33 | 18.47 | 5,373,550 | +0.03(+0.15%) |
Jun 14, 2005 | 18.18 | 18.47 | 18.17 | 18.44 | 5,185,875 | +0.39(+2.18%) |
Jun 13, 2005 | 17.84 | 18.19 | 17.82 | 18.05 | 6,690,571 | +0.20(+1.10%) |
Jun 10, 2005 | 17.80 | 17.95 | 17.70 | 17.85 | 2,851,562 | +0.08(+0.43%) |
Jun 09, 2005 | 17.94 | 17.96 | 17.69 | 17.78 | 3,905,839 | -0.27(-1.51%) |
Jun 08, 2005 | 18.13 | 18.21 | 17.95 | 18.05 | 3,350,320 | +0.02(+0.09%) |
Jun 07, 2005 | 17.97 | 18.24 | 17.87 | 18.03 | 3,830,036 | +0.16(+0.92%) |
Jun 06, 2005 | 17.96 | 18.00 | 17.81 | 17.87 | 4,211,795 | -0.08(-0.46%) |
Jun 03, 2005 | 17.85 | 18.05 | 17.78 | 17.95 | 4,572,314 | +0.10(+0.58%) |
Jun 02, 2005 | 17.84 | 17.89 | 17.71 | 17.85 | 2,741,338 | +0.06(+0.34%) |
Jun 01, 2005 | 17.63 | 17.91 | 17.61 | 17.79 | 3,722,558 | +0.20(+1.12%) |
May 31, 2005 | 17.77 | 17.77 | 17.53 | 17.59 | 3,843,219 | -0.18(-1.01%) |
May 27, 2005 | 17.72 | 17.82 | 17.61 | 17.77 | 2,369,833 | +0.05(+0.28%) |
May 26, 2005 | 17.83 | 17.84 | 17.64 | 17.72 | 3,736,840 | +0.06(+0.34%) |
May 25, 2005 | 17.91 | 17.92 | 17.56 | 17.66 | 6,787,247 | -0.38(-2.12%) |
May 24, 2005 | 18.19 | 18.35 | 17.94 | 18.05 | 5,748,167 | -0.23(-1.29%) |
May 23, 2005 | 18.08 | 18.36 | 18.01 | 18.28 | 5,156,579 | +0.32(+1.76%) |
May 20, 2005 | 18.06 | 18.06 | 17.83 | 17.96 | 2,690,620 | -0.09(-0.51%) |
May 19, 2005 | 18.11 | 18.13 | 17.83 | 18.06 | 4,528,188 | +0.05(+0.30%) |
May 18, 2005 | 17.77 | 18.08 | 17.76 | 18.00 | 5,583,563 | +0.31(+1.73%) |
May 17, 2005 | 17.48 | 17.73 | 17.38 | 17.70 | 8,000,635 | +0.23(+1.31%) |
May 16, 2005 | 17.36 | 17.53 | 17.31 | 17.47 | 6,270,179 | +0.18(+1.04%) |
May 13, 2005 | 17.98 | 17.98 | 17.04 | 17.29 | 7,341,483 | -0.65(-3.62%) |
May 12, 2005 | 18.36 | 18.38 | 17.93 | 17.94 | 5,618,351 | -0.29(-1.62%) |
May 11, 2005 | 18.11 | 18.26 | 18.08 | 18.23 | 4,747,539 | +0.16(+0.88%) |
May 10, 2005 | 18.23 | 18.24 | 18.03 | 18.07 | 3,927,261 | -0.15(-0.84%) |
May 09, 2005 | 18.51 | 18.51 | 18.22 | 18.23 | 4,800,088 | -0.23(-1.24%) |
May 06, 2005 | 18.57 | 18.75 | 18.37 | 18.45 | 4,097,725 | +0.05(+0.30%) |
May 05, 2005 | 18.67 | 18.72 | 18.26 | 18.40 | 6,170,757 | -0.28(-1.52%) |
May 04, 2005 | 18.73 | 18.88 | 18.67 | 18.68 | 4,857,397 | +0.00(+0.00%) |
May 03, 2005 | 18.50 | 18.85 | 18.31 | 18.68 | 4,177,739 | +0.22(+1.18%) |
May 02, 2005 | 18.62 | 18.69 | 18.33 | 18.47 | 4,811,623 | -0.26(-1.40%) |
Apr 29, 2005 | 18.39 | 18.76 | 18.05 | 18.73 | 6,651,571 | +0.51(+2.79%) |
Apr 28, 2005 | 18.47 | 18.65 | 18.21 | 18.22 | 4,326,048 | -0.42(-2.23%) |
Apr 27, 2005 | 18.30 | 18.94 | 18.16 | 18.63 | 5,772,153 | +0.32(+1.73%) |
Apr 26, 2005 | 18.33 | 18.58 | 18.29 | 18.32 | 4,310,302 | -0.12(-0.65%) |
Apr 25, 2005 | 18.58 | 18.71 | 18.43 | 18.44 | 5,334,733 | -0.05(-0.27%) |
Apr 22, 2005 | 19.12 | 19.13 | 18.39 | 18.49 | 8,003,015 | -0.25(-1.31%) |
Apr 21, 2005 | 18.69 | 18.81 | 18.47 | 18.73 | 4,911,960 | +0.16(+0.88%) |
Apr 20, 2005 | 19.06 | 19.07 | 18.50 | 18.57 | 4,542,103 | -0.44(-2.30%) |
Apr 19, 2005 | 19.13 | 19.18 | 18.94 | 19.01 | 4,609,300 | -0.11(-0.60%) |
Apr 18, 2005 | 18.91 | 19.33 | 18.89 | 19.12 | 5,288,226 | +0.32(+1.68%) |
Apr 15, 2005 | 19.25 | 19.49 | 18.79 | 18.80 | 6,893,443 | -0.34(-1.77%) |
Apr 14, 2005 | 19.45 | 19.60 | 19.05 | 19.14 | 7,760,777 | -0.46(-2.37%) |
Apr 13, 2005 | 20.11 | 20.11 | 19.50 | 19.61 | 5,112,269 | -0.51(-2.53%) |
Apr 12, 2005 | 20.33 | 20.42 | 19.85 | 20.11 | 7,567,426 | -0.24(-1.18%) |
Apr 11, 2005 | 20.38 | 20.44 | 20.25 | 20.36 | 2,548,353 | -0.02(-0.08%) |
Apr 08, 2005 | 20.55 | 20.68 | 20.35 | 20.37 | 4,486,075 | -0.17(-0.85%) |
Apr 07, 2005 | 20.33 | 20.71 | 20.31 | 20.55 | 4,381,160 | +0.28(+1.40%) |
Apr 06, 2005 | 19.96 | 20.39 | 19.96 | 20.26 | 4,394,710 | +0.40(+2.01%) |
Apr 05, 2005 | 19.80 | 20.02 | 19.73 | 19.86 | 3,723,657 | +0.04(+0.19%) |
Apr 04, 2005 | 19.85 | 19.93 | 19.61 | 19.83 | 3,284,222 | -0.03(-0.14%) |
Apr 01, 2005 | 20.09 | 20.31 | 19.81 | 19.85 | 3,409,644 | -0.24(-1.20%) |
Mar 31, 2005 | 20.01 | 20.21 | 19.96 | 20.09 | 3,919,571 | +0.24(+1.21%) |
Mar 30, 2005 | 19.69 | 19.91 | 19.66 | 19.85 | 5,038,298 | +0.33(+1.71%) |
Mar 29, 2005 | 19.99 | 20.10 | 19.48 | 19.52 | 6,594,811 | -0.59(-2.93%) |
Mar 28, 2005 | 20.36 | 20.39 | 20.11 | 20.11 | 3,401,039 | -0.25(-1.21%) |
Mar 24, 2005 | 20.37 | 20.60 | 20.31 | 20.36 | 2,825,746 | -0.02(-0.11%) |
Mar 23, 2005 | 20.53 | 20.56 | 20.29 | 20.38 | 4,591,173 | -0.13(-0.64%) |
Mar 22, 2005 | 20.93 | 21.00 | 20.51 | 20.51 | 6,495,023 | -0.51(-2.44%) |
Mar 21, 2005 | 21.28 | 21.43 | 20.96 | 21.02 | 3,402,870 | -0.24(-1.13%) |
Mar 18, 2005 | 20.97 | 21.27 | 20.81 | 21.26 | 6,999,640 | +0.26(+1.22%) |
Mar 17, 2005 | 20.89 | 21.12 | 20.82 | 21.01 | 3,658,474 | +0.10(+0.47%) |
Mar 16, 2005 | 21.38 | 21.43 | 20.85 | 20.91 | 4,982,636 | -0.63(-2.94%) |
Mar 15, 2005 | 21.81 | 21.89 | 21.54 | 21.54 | 4,202,274 | -0.13(-0.58%) |
Mar 14, 2005 | 21.44 | 21.68 | 21.40 | 21.67 | 5,161,706 | +0.23(+1.07%) |
Mar 11, 2005 | 21.16 | 21.50 | 21.16 | 21.44 | 5,363,479 | +0.21(+1.00%) |
Mar 10, 2005 | 21.35 | 21.35 | 21.07 | 21.22 | 3,379,250 | +0.01(+0.05%) |
Mar 09, 2005 | 21.22 | 21.38 | 21.14 | 21.21 | 3,926,529 | -0.13(-0.59%) |
Mar 08, 2005 | 21.43 | 21.43 | 21.17 | 21.34 | 3,590,545 | -0.09(-0.41%) |
Mar 07, 2005 | 21.71 | 21.71 | 21.28 | 21.43 | 4,690,779 | -0.20(-0.93%) |
Mar 04, 2005 | 21.07 | 21.68 | 21.03 | 21.63 | 6,459,685 | +0.72(+3.42%) |
Mar 03, 2005 | 20.86 | 20.95 | 20.55 | 20.91 | 3,886,980 | +0.09(+0.42%) |
Mar 02, 2005 | 20.79 | 20.91 | 20.54 | 20.82 | 3,828,755 | +0.02(+0.08%) |
Mar 01, 2005 | 20.49 | 20.84 | 20.43 | 20.81 | 4,237,795 | +0.41(+2.01%) |
Feb 28, 2005 | 20.67 | 20.80 | 20.37 | 20.40 | 5,046,720 | -0.41(-1.99%) |
Feb 25, 2005 | 20.72 | 20.92 | 20.54 | 20.81 | 4,248,048 | +0.10(+0.47%) |
Feb 24, 2005 | 20.62 | 20.72 | 20.35 | 20.72 | 6,146,405 | +0.00(+0.00%) |
Feb 23, 2005 | 20.48 | 20.75 | 20.21 | 20.72 | 6,385,164 | +0.32(+1.55%) |
Feb 22, 2005 | 20.76 | 20.97 | 20.40 | 20.40 | 9,640,824 | -0.55(-2.63%) |
Feb 18, 2005 | 20.84 | 21.11 | 20.82 | 20.95 | 6,287,573 | +0.20(+0.95%) |
Feb 17, 2005 | 20.49 | 20.96 | 20.49 | 20.75 | 9,699,598 | +0.25(+1.20%) |
Feb 16, 2005 | 20.07 | 20.57 | 20.03 | 20.51 | 7,261,103 | +0.30(+1.49%) |
Feb 15, 2005 | 20.43 | 20.43 | 20.09 | 20.21 | 6,439,910 | -0.14(-0.70%) |
Feb 14, 2005 | 20.34 | 20.45 | 20.33 | 20.35 | 3,464,024 | -0.01(-0.03%) |
Feb 11, 2005 | 20.32 | 20.47 | 20.31 | 20.36 | 4,363,217 | +0.01(+0.05%) |
Feb 10, 2005 | 20.45 | 20.47 | 20.31 | 20.34 | 7,871,368 | -0.01(-0.05%) |
Feb 09, 2005 | 20.66 | 20.67 | 20.25 | 20.36 | 10,230,032 | -0.39(-1.87%) |
Feb 08, 2005 | 21.08 | 21.08 | 20.69 | 20.74 | 6,345,798 | -0.34(-1.61%) |
Feb 07, 2005 | 21.54 | 21.55 | 21.05 | 21.08 | 5,526,070 | -0.51(-2.38%) |
Feb 04, 2005 | 21.37 | 21.92 | 21.35 | 21.59 | 7,740,087 | +0.14(+0.64%) |
Feb 03, 2005 | 21.90 | 21.91 | 21.39 | 21.46 | 11,323,125 | -0.54(-2.46%) |
Feb 02, 2005 | 21.69 | 22.00 | 21.64 | 22.00 | 5,202,720 | +0.31(+1.41%) |
Feb 01, 2005 | 21.38 | 21.70 | 21.34 | 21.69 | 5,223,593 | +0.31(+1.46%) |
Jan 31, 2005 | 21.74 | 21.81 | 21.25 | 21.38 | 4,679,610 | -0.14(-0.63%) |
Jan 28, 2005 | 21.44 | 21.52 | 21.31 | 21.52 | 3,482,334 | +0.00(+0.00%) |
Jan 27, 2005 | 21.31 | 21.61 | 21.22 | 21.52 | 4,296,935 | +0.09(+0.41%) |
Jan 26, 2005 | 21.33 | 21.45 | 21.26 | 21.43 | 5,181,480 | +0.27(+1.26%) |
Jan 25, 2005 | 21.30 | 21.35 | 21.08 | 21.16 | 5,817,378 | -0.01(-0.05%) |
Jan 24, 2005 | 21.35 | 21.51 | 21.16 | 21.17 | 3,892,106 | -0.18(-0.84%) |
Jan 21, 2005 | 21.57 | 21.61 | 21.34 | 21.35 | 4,860,876 | -0.31(-1.41%) |
Jan 20, 2005 | 21.68 | 21.79 | 21.52 | 21.66 | 5,877,801 | -0.02(-0.10%) |
Jan 19, 2005 | 22.15 | 22.27 | 21.66 | 21.68 | 7,334,159 | -0.46(-2.10%) |
Jan 18, 2005 | 22.22 | 22.32 | 21.93 | 22.15 | 4,353,146 | -0.20(-0.90%) |
Jan 14, 2005 | 22.34 | 22.53 | 22.18 | 22.35 | 2,552,198 | -0.02(-0.10%) |
Jan 13, 2005 | 22.69 | 22.72 | 22.34 | 22.37 | 2,860,717 | -0.24(-1.06%) |
Jan 12, 2005 | 22.46 | 22.65 | 22.18 | 22.61 | 3,939,163 | +0.22(+0.98%) |
Jan 11, 2005 | 22.58 | 22.65 | 22.38 | 22.39 | 4,128,486 | -0.26(-1.13%) |
Jan 10, 2005 | 22.56 | 22.72 | 22.55 | 22.65 | 4,476,005 | +0.10(+0.44%) |
Jan 07, 2005 | 22.67 | 22.82 | 22.50 | 22.55 | 3,736,657 | -0.05(-0.24%) |
Jan 06, 2005 | 22.71 | 22.75 | 22.48 | 22.61 | 5,449,718 | -0.11(-0.48%) |
Jan 05, 2005 | 22.77 | 23.26 | 22.68 | 22.71 | 10,869,775 | +0.32(+1.44%) |
Jan 04, 2005 | 22.90 | 22.94 | 22.17 | 22.39 | 5,541,084 | -0.55(-2.40%) |