Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.00 | 27.01 | 26.34 | 26.82 | 6,899 | -0.13(-0.48%) |
Sep 29, 2005 | 26.68 | 27.26 | 25.90 | 26.95 | 27,947 | -0.30(-1.10%) |
Sep 28, 2005 | 27.52 | 27.59 | 26.42 | 27.25 | 33,461 | -0.13(-0.47%) |
Sep 27, 2005 | 25.96 | 27.72 | 25.59 | 27.38 | 32,793 | +1.23(+4.70%) |
Sep 26, 2005 | 25.42 | 26.15 | 24.54 | 26.15 | 19,296 | +0.65(+2.55%) |
Sep 23, 2005 | 25.50 | 25.51 | 25.26 | 25.50 | 8,076 | -0.34(-1.32%) |
Sep 22, 2005 | 25.84 | 25.90 | 25.00 | 25.84 | 14,581 | +0.70(+2.78%) |
Sep 21, 2005 | 24.97 | 25.39 | 24.28 | 25.14 | 28,973 | -0.08(-0.32%) |
Sep 20, 2005 | 25.30 | 25.30 | 24.81 | 25.22 | 25,607 | -0.05(-0.20%) |
Sep 19, 2005 | 25.33 | 25.50 | 25.03 | 25.27 | 5,891 | -0.33(-1.29%) |
Sep 16, 2005 | 26.36 | 26.36 | 25.22 | 25.60 | 38,824 | -0.51(-1.95%) |
Sep 15, 2005 | 26.07 | 26.64 | 26.04 | 26.11 | 23,722 | +0.05(+0.19%) |
Sep 14, 2005 | 26.05 | 26.15 | 25.95 | 26.06 | 16,000 | +0.11(+0.42%) |
Sep 13, 2005 | 25.96 | 26.28 | 25.90 | 25.95 | 16,916 | -0.12(-0.46%) |
Sep 12, 2005 | 26.19 | 26.19 | 25.62 | 26.07 | 19,843 | +0.10(+0.39%) |
Sep 09, 2005 | 25.63 | 26.13 | 25.50 | 25.97 | 66,870 | +0.18(+0.70%) |
Sep 08, 2005 | 25.20 | 25.96 | 25.20 | 25.79 | 23,211 | +0.29(+1.14%) |
Sep 07, 2005 | 25.00 | 25.76 | 24.84 | 25.50 | 173,562 | +0.50(+2.00%) |
Sep 06, 2005 | 24.93 | 25.24 | 24.81 | 25.00 | 150,894 | +0.35(+1.42%) |
Sep 02, 2005 | 24.72 | 24.95 | 24.49 | 24.65 | 18,496 | -0.29(-1.16%) |
Sep 01, 2005 | 25.00 | 25.27 | 24.75 | 24.94 | 42,784 | -0.11(-0.44%) |
Aug 31, 2005 | 25.08 | 25.80 | 24.31 | 25.05 | 61,567 | +0.22(+0.89%) |
Aug 30, 2005 | 25.25 | 25.25 | 24.80 | 24.83 | 39,067 | -0.85(-3.31%) |
Aug 29, 2005 | 24.60 | 26.50 | 24.60 | 25.68 | 69,730 | +1.09(+4.43%) |
Aug 26, 2005 | 24.79 | 24.85 | 24.01 | 24.59 | 66,962 | -0.49(-1.95%) |
Aug 25, 2005 | 25.32 | 25.44 | 24.83 | 25.08 | 14,658 | -0.23(-0.91%) |
Aug 24, 2005 | 25.66 | 26.02 | 25.31 | 25.31 | 43,488 | -0.35(-1.34%) |
Aug 23, 2005 | 25.57 | 26.31 | 25.52 | 25.66 | 63,130 | +0.09(+0.33%) |
Aug 22, 2005 | 25.85 | 25.85 | 25.40 | 25.57 | 14,828 | -0.06(-0.23%) |
Aug 19, 2005 | 26.18 | 26.18 | 25.32 | 25.63 | 22,457 | -0.62(-2.36%) |
Aug 18, 2005 | 27.10 | 27.46 | 25.65 | 26.25 | 23,486 | -0.87(-3.21%) |
Aug 17, 2005 | 27.25 | 27.79 | 26.72 | 27.12 | 26,671 | +0.12(+0.44%) |
Aug 16, 2005 | 27.67 | 27.67 | 26.50 | 27.00 | 36,086 | -0.75(-2.70%) |
Aug 15, 2005 | 27.85 | 27.95 | 26.72 | 27.75 | 16,855 | -0.24(-0.86%) |
Aug 12, 2005 | 28.10 | 28.50 | 27.78 | 27.99 | 45,656 | -0.26(-0.92%) |
Aug 11, 2005 | 27.88 | 28.27 | 27.58 | 28.25 | 55,217 | +0.68(+2.47%) |
Aug 10, 2005 | 26.20 | 28.98 | 26.20 | 27.57 | 121,715 | +1.57(+6.04%) |
Aug 09, 2005 | 26.66 | 26.66 | 25.79 | 26.00 | 50,987 | -0.80(-2.99%) |
Aug 08, 2005 | 26.43 | 27.00 | 26.22 | 26.80 | 35,704 | +0.44(+1.65%) |
Aug 05, 2005 | 27.75 | 27.75 | 25.60 | 26.36 | 117,173 | -1.44(-5.16%) |
Aug 04, 2005 | 28.09 | 28.09 | 27.56 | 27.80 | 59,268 | -0.42(-1.49%) |
Aug 03, 2005 | 28.09 | 28.25 | 27.81 | 28.22 | 68,223 | +0.07(+0.25%) |
Aug 02, 2005 | 27.81 | 28.30 | 27.69 | 28.15 | 51,180 | +0.11(+0.39%) |
Aug 01, 2005 | 28.01 | 28.38 | 27.64 | 28.04 | 39,050 | +0.24(+0.86%) |
Jul 29, 2005 | 28.37 | 28.41 | 27.30 | 27.80 | 61,734 | -0.50(-1.77%) |
Jul 28, 2005 | 27.75 | 28.48 | 27.16 | 28.30 | 130,076 | +0.80(+2.91%) |
Jul 27, 2005 | 26.57 | 27.53 | 26.57 | 27.50 | 72,092 | +1.06(+4.01%) |
Jul 26, 2005 | 26.81 | 27.20 | 26.28 | 26.44 | 29,573 | -0.36(-1.34%) |
Jul 25, 2005 | 27.92 | 27.99 | 26.23 | 26.80 | 83,007 | -1.11(-3.98%) |
Jul 22, 2005 | 27.19 | 27.94 | 26.52 | 27.91 | 68,584 | +1.02(+3.79%) |
Jul 21, 2005 | 27.15 | 27.24 | 26.29 | 26.89 | 32,584 | +0.14(+0.52%) |
Jul 20, 2005 | 25.79 | 27.25 | 25.56 | 26.75 | 87,106 | +0.83(+3.20%) |
Jul 19, 2005 | 25.90 | 26.41 | 25.61 | 25.92 | 55,313 | -0.05(-0.19%) |
Jul 18, 2005 | 26.41 | 26.44 | 25.72 | 25.97 | 32,214 | -0.24(-0.92%) |
Jul 15, 2005 | 25.80 | 26.90 | 25.60 | 26.21 | 45,140 | +0.21(+0.81%) |
Jul 14, 2005 | 24.97 | 26.23 | 24.84 | 26.00 | 64,935 | +0.73(+2.89%) |
Jul 13, 2005 | 25.47 | 25.97 | 24.90 | 25.27 | 198,989 | +0.48(+1.94%) |
Jul 12, 2005 | 25.36 | 25.66 | 23.96 | 24.79 | 149,213 | -0.61(-2.40%) |
Jul 11, 2005 | 25.62 | 25.66 | 25.05 | 25.40 | 59,430 | +0.07(+0.28%) |
Jul 08, 2005 | 24.59 | 26.44 | 24.59 | 25.33 | 149,801 | +1.81(+7.70%) |
Jul 07, 2005 | 23.08 | 23.95 | 23.03 | 23.52 | 90,947 | -0.01(-0.04%) |
Jul 06, 2005 | 23.65 | 23.68 | 23.41 | 23.53 | 27,693 | -0.21(-0.88%) |
Jul 05, 2005 | 23.29 | 23.74 | 23.29 | 23.74 | 25,000 | +0.64(+2.77%) |
Jul 01, 2005 | 23.59 | 23.70 | 23.00 | 23.10 | 23,300 | -0.39(-1.66%) |
Jun 30, 2005 | 23.71 | 23.73 | 22.31 | 23.49 | 131,827 | +0.08(+0.34%) |
Jun 29, 2005 | 23.99 | 24.49 | 22.87 | 23.41 | 81,440 | -0.49(-2.05%) |
Jun 28, 2005 | 23.41 | 23.90 | 23.41 | 23.90 | 46,090 | +0.39(+1.66%) |
Jun 27, 2005 | 23.77 | 23.77 | 23.35 | 23.51 | 30,853 | -0.25(-1.05%) |
Jun 24, 2005 | 23.60 | 24.00 | 23.06 | 23.76 | 217,785 | +0.11(+0.47%) |
Jun 23, 2005 | 25.12 | 25.27 | 23.16 | 23.65 | 124,599 | -1.60(-6.34%) |
Jun 22, 2005 | 24.23 | 25.42 | 24.15 | 25.25 | 74,617 | +1.16(+4.82%) |
Jun 21, 2005 | 24.00 | 24.20 | 23.79 | 24.09 | 38,797 | +0.06(+0.25%) |
Jun 20, 2005 | 23.63 | 24.15 | 23.29 | 24.03 | 39,482 | +0.32(+1.35%) |
Jun 17, 2005 | 23.29 | 23.79 | 22.55 | 23.71 | 57,227 | +0.66(+2.86%) |
Jun 16, 2005 | 22.43 | 23.05 | 22.43 | 23.05 | 30,754 | +0.71(+3.18%) |
Jun 15, 2005 | 22.06 | 22.38 | 21.99 | 22.34 | 50,941 | +0.28(+1.27%) |
Jun 14, 2005 | 21.80 | 22.20 | 21.64 | 22.06 | 35,624 | +0.47(+2.18%) |
Jun 13, 2005 | 21.44 | 21.81 | 21.34 | 21.59 | 60,112 | -0.03(-0.14%) |
Jun 10, 2005 | 21.46 | 22.00 | 21.35 | 21.62 | 49,195 | -0.24(-1.10%) |
Jun 09, 2005 | 21.72 | 21.86 | 21.20 | 21.86 | 45,147 | -0.14(-0.62%) |
Jun 08, 2005 | 23.42 | 23.71 | 21.63 | 22.00 | 295,218 | -1.42(-6.08%) |
Jun 07, 2005 | 23.84 | 23.93 | 23.36 | 23.42 | 15,717 | -0.30(-1.26%) |
Jun 06, 2005 | 23.80 | 23.99 | 23.27 | 23.72 | 39,618 | +0.28(+1.19%) |
Jun 03, 2005 | 23.10 | 23.68 | 23.05 | 23.44 | 64,945 | -0.06(-0.26%) |
Jun 02, 2005 | 22.56 | 23.50 | 22.56 | 23.50 | 17,397 | +0.54(+2.35%) |
Jun 01, 2005 | 22.68 | 23.04 | 22.30 | 22.96 | 60,664 | -0.01(-0.04%) |
May 31, 2005 | 22.55 | 23.29 | 22.40 | 22.97 | 117,664 | +0.37(+1.64%) |
May 27, 2005 | 20.91 | 23.70 | 20.44 | 22.60 | 42,067 | +1.22(+5.71%) |
May 26, 2005 | 20.69 | 21.38 | 20.25 | 21.38 | 40,337 | +0.79(+3.84%) |
May 25, 2005 | 20.66 | 21.26 | 20.10 | 20.59 | 147,740 | +0.39(+1.93%) |
May 24, 2005 | 19.85 | 20.30 | 19.60 | 20.20 | 91,900 | +0.02(+0.10%) |
May 23, 2005 | 19.73 | 20.35 | 19.73 | 20.18 | 81,233 | -0.11(-0.54%) |
May 20, 2005 | 20.27 | 20.40 | 20.10 | 20.29 | 37,478 | -0.17(-0.83%) |
May 19, 2005 | 21.49 | 21.49 | 20.00 | 20.46 | 28,645 | -0.94(-4.39%) |
May 18, 2005 | 20.44 | 21.65 | 20.39 | 21.40 | 90,600 | +1.06(+5.21%) |
May 17, 2005 | 20.30 | 20.60 | 20.04 | 20.34 | 31,373 | -0.18(-0.85%) |
May 16, 2005 | 19.26 | 20.52 | 19.26 | 20.52 | 23,889 | +1.05(+5.42%) |
May 13, 2005 | 20.37 | 20.37 | 18.93 | 19.46 | 106,697 | -0.81(-4.00%) |
May 12, 2005 | 21.06 | 21.06 | 19.73 | 20.27 | 79,247 | -1.17(-5.46%) |
May 11, 2005 | 21.60 | 21.70 | 21.11 | 21.44 | 35,736 | -0.37(-1.70%) |
May 10, 2005 | 21.94 | 21.95 | 21.66 | 21.81 | 23,996 | -0.11(-0.50%) |
May 09, 2005 | 22.27 | 22.27 | 21.80 | 21.92 | 20,954 | +0.03(+0.14%) |
May 06, 2005 | 22.00 | 22.00 | 21.20 | 21.89 | 29,144 | -0.15(-0.68%) |
May 05, 2005 | 22.22 | 22.48 | 21.99 | 22.04 | 52,022 | -0.26(-1.17%) |
May 04, 2005 | 21.80 | 22.53 | 20.70 | 22.30 | 95,834 | +2.37(+11.89%) |
May 03, 2005 | 20.90 | 20.90 | 19.62 | 19.93 | 54,643 | -0.97(-4.64%) |
May 02, 2005 | 20.92 | 20.99 | 20.62 | 20.90 | 34,191 | -0.14(-0.67%) |
Apr 29, 2005 | 20.75 | 21.12 | 20.75 | 21.04 | 126,988 | +0.34(+1.64%) |
Apr 28, 2005 | 21.17 | 22.00 | 20.62 | 20.70 | 123,627 | +0.90(+4.55%) |
Apr 27, 2005 | 19.92 | 19.96 | 19.71 | 19.80 | 203,656 | -0.17(-0.85%) |
Apr 26, 2005 | 20.31 | 20.50 | 19.75 | 19.97 | 38,078 | -0.53(-2.59%) |
Apr 25, 2005 | 19.61 | 20.68 | 19.61 | 20.50 | 34,558 | +0.85(+4.33%) |
Apr 22, 2005 | 21.20 | 21.20 | 19.35 | 19.65 | 78,973 | -1.58(-7.44%) |
Apr 21, 2005 | 22.28 | 22.28 | 21.23 | 21.23 | 65,295 | -0.35(-1.62%) |
Apr 20, 2005 | 22.30 | 22.30 | 21.22 | 21.58 | 113,413 | -0.53(-2.40%) |
Apr 19, 2005 | 22.26 | 22.45 | 22.10 | 22.11 | 13,233 | -0.44(-1.95%) |
Apr 18, 2005 | 21.42 | 22.59 | 21.42 | 22.55 | 10,299 | +1.12(+5.25%) |
Apr 15, 2005 | 22.05 | 22.05 | 21.10 | 21.43 | 27,185 | -0.31(-1.45%) |
Apr 14, 2005 | 22.20 | 22.20 | 21.73 | 21.74 | 27,841 | -0.48(-2.16%) |
Apr 13, 2005 | 23.34 | 23.34 | 21.42 | 22.22 | 161,508 | -0.78(-3.39%) |
Apr 12, 2005 | 22.14 | 23.30 | 22.14 | 23.00 | 21,781 | +0.41(+1.81%) |
Apr 11, 2005 | 22.01 | 22.69 | 22.01 | 22.59 | 13,176 | +0.54(+2.45%) |
Apr 08, 2005 | 21.82 | 22.68 | 21.82 | 22.05 | 37,791 | -0.25(-1.12%) |
Apr 07, 2005 | 21.82 | 22.34 | 21.71 | 22.30 | 15,114 | +0.26(+1.18%) |
Apr 06, 2005 | 21.25 | 22.08 | 21.06 | 22.04 | 95,086 | +1.15(+5.51%) |
Apr 05, 2005 | 20.26 | 20.93 | 20.26 | 20.89 | 13,669 | +0.50(+2.45%) |
Apr 04, 2005 | 20.25 | 20.39 | 20.15 | 20.39 | 11,876 | +0.07(+0.34%) |
Apr 01, 2005 | 20.82 | 20.82 | 19.84 | 20.32 | 68,902 | -0.39(-1.88%) |
Mar 31, 2005 | 19.51 | 20.74 | 19.51 | 20.71 | 62,519 | +0.95(+4.81%) |
Mar 30, 2005 | 20.20 | 20.68 | 18.50 | 19.76 | 61,987 | -0.14(-0.70%) |
Mar 29, 2005 | 20.44 | 20.63 | 19.82 | 19.90 | 19,318 | -0.64(-3.13%) |
Mar 28, 2005 | 21.25 | 21.39 | 20.00 | 20.54 | 111,979 | -0.52(-2.46%) |
Mar 24, 2005 | 21.25 | 21.25 | 20.97 | 21.06 | 4,705 | -0.12(-0.57%) |
Mar 23, 2005 | 21.01 | 21.39 | 21.01 | 21.18 | 6,000 | +0.18(+0.86%) |
Mar 22, 2005 | 20.98 | 21.33 | 20.95 | 21.00 | 53,147 | -0.05(-0.24%) |
Mar 21, 2005 | 21.30 | 21.64 | 20.90 | 21.05 | 85,615 | +0.02(+0.10%) |
Mar 18, 2005 | 22.16 | 22.16 | 20.45 | 21.03 | 79,581 | -0.80(-3.66%) |
Mar 17, 2005 | 21.90 | 22.43 | 21.60 | 21.83 | 38,441 | -0.02(-0.09%) |
Mar 16, 2005 | 22.02 | 22.02 | 21.45 | 21.85 | 22,701 | -0.35(-1.58%) |
Mar 15, 2005 | 22.50 | 22.50 | 22.01 | 22.20 | 7,332 | +0.02(+0.09%) |
Mar 14, 2005 | 22.15 | 22.38 | 21.90 | 22.18 | 45,701 | +0.33(+1.51%) |
Mar 11, 2005 | 21.54 | 22.35 | 21.54 | 21.85 | 17,688 | +0.21(+0.97%) |
Mar 10, 2005 | 21.67 | 22.00 | 21.37 | 21.64 | 11,505 | -0.11(-0.51%) |
Mar 09, 2005 | 21.13 | 21.85 | 21.12 | 21.75 | 21,198 | +0.58(+2.74%) |
Mar 08, 2005 | 22.50 | 23.06 | 21.00 | 21.17 | 138,024 | -1.36(-6.04%) |
Mar 07, 2005 | 23.90 | 23.99 | 22.53 | 22.53 | 10,013 | -1.06(-4.49%) |
Mar 04, 2005 | 23.36 | 23.84 | 22.80 | 23.59 | 26,358 | +0.50(+2.17%) |
Mar 03, 2005 | 23.22 | 23.44 | 22.74 | 23.09 | 6,624 | +0.33(+1.45%) |
Mar 02, 2005 | 23.45 | 23.58 | 22.60 | 22.76 | 14,231 | -0.54(-2.32%) |
Mar 01, 2005 | 22.57 | 23.68 | 22.42 | 23.30 | 34,708 | +0.90(+4.02%) |
Feb 28, 2005 | 23.71 | 23.79 | 22.26 | 22.40 | 26,964 | -0.98(-4.19%) |
Feb 25, 2005 | 23.85 | 24.05 | 23.13 | 23.38 | 24,249 | -0.14(-0.60%) |
Feb 24, 2005 | 23.11 | 23.84 | 23.01 | 23.52 | 24,910 | +0.38(+1.64%) |
Feb 23, 2005 | 22.10 | 23.67 | 22.10 | 23.14 | 139,693 | +1.28(+5.86%) |
Feb 22, 2005 | 22.28 | 23.10 | 21.50 | 21.86 | 63,638 | -0.40(-1.80%) |
Feb 18, 2005 | 24.00 | 24.00 | 21.32 | 22.26 | 35,558 | -1.65(-6.90%) |
Feb 17, 2005 | 24.58 | 24.58 | 23.40 | 23.91 | 10,160 | -0.59(-2.41%) |
Feb 16, 2005 | 24.57 | 25.36 | 23.38 | 24.50 | 124,892 | +1.06(+4.52%) |
Feb 15, 2005 | 24.40 | 24.40 | 22.81 | 23.44 | 34,064 | -0.96(-3.93%) |
Feb 14, 2005 | 24.55 | 24.59 | 24.00 | 24.40 | 20,590 | -0.19(-0.77%) |
Feb 11, 2005 | 23.34 | 24.74 | 23.12 | 24.59 | 210,049 | +1.37(+5.90%) |
Feb 10, 2005 | 22.94 | 23.34 | 22.09 | 23.22 | 32,533 | +0.46(+2.02%) |
Feb 09, 2005 | 23.29 | 23.29 | 22.61 | 22.76 | 17,950 | -0.36(-1.56%) |
Feb 08, 2005 | 23.34 | 23.39 | 23.12 | 23.12 | 27,700 | -0.38(-1.62%) |
Feb 07, 2005 | 23.50 | 23.69 | 23.34 | 23.50 | 72,622 | -0.08(-0.34%) |
Feb 04, 2005 | 23.84 | 23.84 | 23.16 | 23.58 | 6,118 | +0.11(+0.47%) |
Feb 03, 2005 | 23.88 | 23.88 | 23.28 | 23.47 | 5,972 | -0.12(-0.51%) |
Feb 02, 2005 | 24.10 | 24.30 | 22.98 | 23.59 | 40,166 | -0.26(-1.09%) |
Feb 01, 2005 | 23.80 | 24.10 | 23.44 | 23.85 | 69,296 | +0.26(+1.10%) |
Jan 31, 2005 | 24.61 | 24.61 | 23.45 | 23.59 | 49,807 | -0.66(-2.72%) |
Jan 28, 2005 | 24.75 | 24.99 | 23.95 | 24.25 | 94,309 | -0.62(-2.49%) |
Jan 27, 2005 | 25.50 | 25.50 | 24.31 | 24.87 | 51,205 | -0.69(-2.70%) |
Jan 26, 2005 | 24.50 | 25.60 | 24.31 | 25.56 | 42,254 | +1.06(+4.33%) |
Jan 25, 2005 | 24.00 | 24.55 | 23.75 | 24.50 | 76,462 | +0.50(+2.08%) |
Jan 24, 2005 | 24.57 | 24.57 | 23.80 | 24.00 | 44,868 | -0.20(-0.83%) |
Jan 21, 2005 | 24.08 | 24.50 | 23.57 | 24.20 | 90,672 | +0.45(+1.89%) |
Jan 20, 2005 | 23.85 | 23.95 | 23.55 | 23.75 | 59,471 | -0.12(-0.50%) |
Jan 19, 2005 | 23.66 | 23.98 | 23.50 | 23.87 | 75,136 | -0.23(-0.95%) |
Jan 18, 2005 | 23.36 | 24.66 | 22.90 | 24.10 | 162,959 | +0.93(+4.01%) |
Jan 14, 2005 | 22.20 | 23.22 | 22.16 | 23.17 | 31,228 | +1.28(+5.85%) |
Jan 13, 2005 | 22.34 | 22.49 | 21.58 | 21.89 | 57,699 | -0.66(-2.93%) |
Jan 12, 2005 | 21.09 | 22.71 | 21.03 | 22.55 | 173,298 | +1.22(+5.72%) |
Jan 11, 2005 | 21.13 | 21.70 | 21.00 | 21.33 | 10,973 | -0.08(-0.37%) |
Jan 10, 2005 | 21.94 | 22.08 | 21.29 | 21.41 | 8,107 | -0.02(-0.09%) |
Jan 07, 2005 | 21.11 | 21.94 | 21.11 | 21.43 | 32,815 | +0.08(+0.37%) |
Jan 06, 2005 | 21.67 | 21.80 | 21.15 | 21.35 | 20,296 | -0.30(-1.39%) |
Jan 05, 2005 | 21.05 | 21.65 | 21.04 | 21.65 | 68,594 | +0.24(+1.12%) |
Jan 04, 2005 | 21.47 | 21.97 | 21.15 | 21.41 | 21,488 | +0.11(+0.52%) |
Jan 03, 2005 | 22.23 | 22.23 | 21.30 | 21.30 | 47,637 | -0.90(-4.05%) |
Dec 31, 2004 | 21.02 | 22.20 | 21.02 | 22.20 | 19,800 | +1.14(+5.41%) |
Dec 30, 2004 | 21.22 | 21.52 | 21.01 | 21.06 | 25,800 | -0.27(-1.27%) |
Dec 29, 2004 | 21.95 | 21.95 | 20.78 | 21.33 | 129,100 | -0.55(-2.51%) |
Dec 28, 2004 | 20.88 | 22.21 | 20.88 | 21.88 | 38,400 | +0.41(+1.91%) |
Dec 27, 2004 | 21.04 | 21.55 | 20.57 | 21.47 | 26,500 | +0.31(+1.47%) |
Dec 23, 2004 | 22.05 | 22.05 | 21.00 | 21.16 | 30,600 | +0.16(+0.76%) |
Dec 22, 2004 | 21.09 | 22.44 | 21.00 | 21.00 | 43,600 | -0.77(-3.54%) |
Dec 21, 2004 | 22.70 | 23.19 | 21.00 | 21.77 | 11,200 | -0.40(-1.80%) |
Dec 20, 2004 | 22.81 | 22.92 | 21.45 | 22.17 | 59,800 | +0.29(+1.33%) |
Dec 17, 2004 | 22.70 | 23.52 | 21.68 | 21.88 | 267,000 | -0.62(-2.76%) |
Dec 16, 2004 | 21.85 | 22.52 | 21.40 | 22.50 | 113,200 | +0.50(+2.27%) |
Dec 15, 2004 | 21.57 | 22.35 | 20.64 | 22.00 | 69,400 | +0.19(+0.87%) |
Dec 14, 2004 | 21.36 | 22.63 | 21.04 | 21.81 | 22,100 | +0.21(+0.97%) |
Dec 13, 2004 | 21.25 | 22.42 | 21.25 | 21.60 | 24,600 | -0.15(-0.69%) |
Dec 10, 2004 | 21.51 | 22.12 | 21.20 | 21.75 | 28,600 | -0.12(-0.55%) |
Dec 09, 2004 | 21.75 | 22.05 | 21.27 | 21.87 | 37,200 | +0.12(+0.55%) |
Dec 08, 2004 | 21.61 | 22.53 | 21.36 | 21.75 | 46,400 | +0.23(+1.07%) |
Dec 07, 2004 | 23.80 | 23.96 | 20.75 | 21.52 | 79,700 | -2.16(-9.12%) |
Dec 06, 2004 | 23.94 | 24.25 | 22.66 | 23.68 | 59,500 | -0.27(-1.13%) |
Dec 03, 2004 | 23.18 | 23.95 | 22.29 | 23.95 | 60,500 | +1.24(+5.46%) |
Dec 02, 2004 | 22.19 | 23.18 | 22.01 | 22.71 | 35,100 | +0.26(+1.16%) |
Dec 01, 2004 | 21.00 | 22.66 | 21.00 | 22.45 | 72,900 | +1.30(+6.15%) |
Nov 30, 2004 | 20.39 | 21.67 | 19.95 | 21.15 | 28,600 | +0.73(+3.57%) |
Nov 29, 2004 | 19.21 | 20.47 | 19.21 | 20.42 | 79,600 | +0.58(+2.92%) |
Nov 26, 2004 | 20.61 | 20.75 | 19.41 | 19.84 | 26,600 | -0.22(-1.10%) |
Nov 24, 2004 | 19.06 | 20.71 | 18.93 | 20.06 | 176,400 | +0.24(+1.21%) |
Nov 23, 2004 | 19.02 | 20.09 | 19.02 | 19.82 | 102,300 | -0.22(-1.10%) |
Nov 22, 2004 | 20.55 | 20.97 | 19.52 | 20.04 | 75,900 | -0.98(-4.66%) |
Nov 19, 2004 | 20.62 | 21.05 | 20.18 | 21.02 | 82,800 | +0.57(+2.79%) |
Nov 18, 2004 | 20.24 | 21.00 | 20.10 | 20.45 | 36,600 | +0.35(+1.74%) |
Nov 17, 2004 | 19.81 | 20.15 | 19.66 | 20.10 | 33,000 | +0.26(+1.31%) |
Nov 16, 2004 | 19.00 | 19.99 | 19.00 | 19.84 | 125,000 | +0.72(+3.77%) |
Nov 15, 2004 | 19.25 | 19.45 | 19.00 | 19.12 | 162,100 | -0.13(-0.68%) |
Nov 12, 2004 | 19.75 | 19.75 | 19.25 | 19.25 | 27,800 | -0.65(-3.27%) |
Nov 11, 2004 | 19.48 | 19.90 | 19.25 | 19.90 | 8,300 | +0.40(+2.05%) |
Nov 10, 2004 | 18.75 | 19.50 | 18.75 | 19.50 | 55,400 | +0.50(+2.63%) |
Nov 09, 2004 | 19.50 | 19.95 | 18.05 | 19.00 | 85,900 | -0.92(-4.62%) |
Nov 08, 2004 | 19.95 | 20.00 | 19.40 | 19.92 | 44,200 | -0.08(-0.40%) |
Nov 05, 2004 | 19.35 | 20.23 | 19.35 | 20.00 | 88,000 | +0.20(+1.01%) |
Nov 04, 2004 | 19.28 | 19.80 | 19.28 | 19.80 | 9,900 | +0.21(+1.07%) |
Nov 03, 2004 | 19.50 | 20.16 | 19.40 | 19.59 | 47,700 | +0.10(+0.51%) |
Nov 02, 2004 | 19.00 | 19.74 | 19.00 | 19.49 | 35,800 | -0.06(-0.31%) |
Nov 01, 2004 | 19.35 | 19.75 | 19.10 | 19.55 | 23,200 | +0.05(+0.26%) |
Oct 29, 2004 | 19.85 | 20.31 | 19.50 | 19.50 | 164,500 | -0.63(-3.13%) |
Oct 28, 2004 | 20.48 | 21.07 | 20.00 | 20.13 | 37,200 | -0.87(-4.14%) |
Oct 27, 2004 | 19.20 | 21.49 | 19.20 | 21.00 | 110,600 | +0.92(+4.59%) |
Oct 26, 2004 | 19.07 | 20.08 | 19.07 | 20.08 | 74,600 | +0.73(+3.76%) |
Oct 25, 2004 | 19.10 | 19.35 | 19.00 | 19.35 | 70,200 | +0.05(+0.26%) |
Oct 22, 2004 | 19.39 | 19.50 | 19.10 | 19.30 | 137,400 | -0.12(-0.62%) |
Oct 21, 2004 | 19.00 | 19.80 | 19.00 | 19.42 | 59,500 | +0.21(+1.09%) |
Oct 20, 2004 | 19.50 | 19.50 | 19.01 | 19.21 | 123,200 | +0.01(+0.05%) |
Oct 19, 2004 | 19.37 | 19.80 | 19.10 | 19.20 | 136,000 | -0.05(-0.26%) |
Oct 18, 2004 | 19.19 | 19.69 | 19.05 | 19.25 | 101,900 | +0.15(+0.79%) |
Oct 15, 2004 | 19.70 | 19.90 | 18.90 | 19.10 | 254,500 | -0.50(-2.55%) |
Oct 14, 2004 | 19.26 | 19.65 | 18.90 | 19.60 | 347,500 | +0.70(+3.70%) |