Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.53 | 18.62 | 18.23 | 18.35 | 4,565,277 | -0.33(-1.78%) |
Dec 29, 2005 | 18.76 | 18.81 | 18.59 | 18.68 | 3,072,032 | -0.17(-0.90%) |
Dec 28, 2005 | 18.81 | 18.88 | 18.64 | 18.85 | 2,528,185 | +0.01(+0.06%) |
Dec 27, 2005 | 18.85 | 19.05 | 18.74 | 18.84 | 2,799,467 | +0.04(+0.23%) |
Dec 23, 2005 | 18.82 | 18.83 | 18.58 | 18.80 | 2,578,558 | -0.03(-0.15%) |
Dec 22, 2005 | 18.73 | 18.82 | 18.59 | 18.82 | 2,718,504 | +0.20(+1.05%) |
Dec 21, 2005 | 18.23 | 18.65 | 18.23 | 18.63 | 3,449,923 | +0.44(+2.40%) |
Dec 20, 2005 | 18.23 | 18.41 | 18.12 | 18.19 | 4,046,158 | -0.10(-0.57%) |
Dec 19, 2005 | 18.35 | 18.51 | 18.27 | 18.29 | 3,888,811 | -0.10(-0.53%) |
Dec 16, 2005 | 18.46 | 18.51 | 18.34 | 18.39 | 6,103,766 | -0.06(-0.33%) |
Dec 15, 2005 | 18.48 | 18.59 | 18.39 | 18.45 | 5,210,604 | +0.05(+0.30%) |
Dec 14, 2005 | 18.49 | 18.58 | 18.35 | 18.40 | 2,517,561 | -0.17(-0.94%) |
Dec 13, 2005 | 18.60 | 18.73 | 18.50 | 18.57 | 3,916,653 | -0.03(-0.15%) |
Dec 12, 2005 | 18.59 | 18.75 | 18.53 | 18.60 | 4,767,503 | +0.13(+0.71%) |
Dec 09, 2005 | 18.37 | 18.55 | 18.11 | 18.47 | 3,173,878 | +0.10(+0.54%) |
Dec 08, 2005 | 18.40 | 18.58 | 18.27 | 18.37 | 3,875,256 | -0.13(-0.68%) |
Dec 07, 2005 | 18.15 | 18.50 | 18.15 | 18.50 | 4,439,069 | +0.38(+2.08%) |
Dec 06, 2005 | 18.18 | 18.29 | 18.05 | 18.12 | 4,104,591 | +0.07(+0.39%) |
Dec 05, 2005 | 18.15 | 18.29 | 17.86 | 18.05 | 5,013,507 | -0.22(-1.20%) |
Dec 02, 2005 | 18.02 | 18.64 | 18.02 | 18.27 | 7,798,870 | +0.33(+1.83%) |
Dec 01, 2005 | 17.36 | 17.96 | 17.33 | 17.94 | 6,568,848 | +0.73(+4.22%) |
Nov 30, 2005 | 17.47 | 17.52 | 17.20 | 17.21 | 3,666,802 | -0.23(-1.35%) |
Nov 29, 2005 | 17.28 | 17.58 | 17.09 | 17.45 | 5,251,635 | +0.38(+2.24%) |
Nov 28, 2005 | 17.20 | 17.25 | 17.01 | 17.07 | 2,307,459 | -0.08(-0.48%) |
Nov 25, 2005 | 17.22 | 17.33 | 17.11 | 17.15 | 1,283,875 | +0.00(+0.00%) |
Nov 23, 2005 | 17.23 | 17.33 | 17.10 | 17.15 | 2,211,841 | -0.11(-0.66%) |
Nov 22, 2005 | 17.17 | 17.29 | 16.98 | 17.26 | 3,660,941 | +0.01(+0.06%) |
Nov 21, 2005 | 16.97 | 17.25 | 16.92 | 17.25 | 4,113,567 | +0.39(+2.30%) |
Nov 18, 2005 | 17.09 | 17.10 | 16.84 | 16.86 | 4,753,215 | -0.04(-0.23%) |
Nov 17, 2005 | 16.67 | 16.90 | 16.66 | 16.90 | 3,179,922 | +0.24(+1.44%) |
Nov 16, 2005 | 16.59 | 16.75 | 16.59 | 16.66 | 3,374,638 | -0.03(-0.16%) |
Nov 15, 2005 | 16.65 | 16.91 | 16.60 | 16.69 | 6,635,524 | +0.07(+0.39%) |
Nov 14, 2005 | 17.09 | 17.14 | 16.54 | 16.62 | 11,552,132 | +0.34(+2.08%) |
Nov 11, 2005 | 16.13 | 16.31 | 16.06 | 16.28 | 3,423,729 | +0.15(+0.95%) |
Nov 10, 2005 | 16.00 | 16.16 | 15.84 | 16.13 | 3,061,408 | +0.13(+0.82%) |
Nov 09, 2005 | 16.05 | 16.12 | 15.93 | 16.00 | 2,856,252 | -0.11(-0.71%) |
Nov 08, 2005 | 16.25 | 16.26 | 16.08 | 16.12 | 3,277,005 | -0.16(-0.97%) |
Nov 07, 2005 | 16.03 | 16.27 | 16.03 | 16.27 | 3,109,217 | +0.25(+1.53%) |
Nov 04, 2005 | 16.10 | 16.15 | 15.76 | 16.03 | 2,861,014 | -0.08(-0.47%) |
Nov 03, 2005 | 16.27 | 16.29 | 16.06 | 16.10 | 3,331,958 | -0.13(-0.81%) |
Nov 02, 2005 | 15.94 | 16.34 | 15.89 | 16.24 | 4,906,533 | +0.23(+1.47%) |
Nov 01, 2005 | 15.94 | 16.00 | 15.87 | 16.00 | 4,401,335 | +0.07(+0.45%) |
Oct 31, 2005 | 15.74 | 15.95 | 15.61 | 15.93 | 3,757,108 | +0.17(+1.11%) |
Oct 28, 2005 | 15.59 | 15.76 | 15.53 | 15.76 | 4,709,802 | +0.28(+1.80%) |
Oct 27, 2005 | 15.66 | 15.77 | 15.47 | 15.48 | 3,853,641 | -0.18(-1.15%) |
Oct 26, 2005 | 15.40 | 15.74 | 15.40 | 15.66 | 7,059,758 | +0.37(+2.43%) |
Oct 25, 2005 | 15.67 | 15.74 | 15.24 | 15.29 | 6,057,057 | -0.20(-1.30%) |
Oct 24, 2005 | 15.29 | 15.50 | 15.26 | 15.49 | 4,305,535 | +0.20(+1.29%) |
Oct 21, 2005 | 15.26 | 15.29 | 15.01 | 15.29 | 8,110,635 | +0.15(+0.97%) |
Oct 20, 2005 | 15.29 | 15.34 | 15.07 | 15.14 | 9,559,735 | -0.05(-0.32%) |
Oct 19, 2005 | 15.06 | 15.22 | 14.93 | 15.19 | 7,532,717 | +0.14(+0.94%) |
Oct 18, 2005 | 15.11 | 15.22 | 15.03 | 15.05 | 8,743,322 | +0.17(+1.17%) |
Oct 17, 2005 | 14.85 | 14.88 | 14.77 | 14.88 | 7,557,629 | +0.03(+0.18%) |
Oct 14, 2005 | 14.83 | 14.95 | 14.74 | 14.85 | 7,091,631 | +0.03(+0.18%) |
Oct 13, 2005 | 14.96 | 15.08 | 14.72 | 14.82 | 8,595,500 | -0.19(-1.24%) |
Oct 12, 2005 | 15.23 | 15.33 | 15.01 | 15.01 | 5,484,084 | -0.30(-1.96%) |
Oct 11, 2005 | 15.35 | 15.45 | 15.20 | 15.31 | 3,922,149 | -0.04(-0.25%) |
Oct 10, 2005 | 15.49 | 15.54 | 15.29 | 15.35 | 3,710,948 | -0.15(-0.99%) |
Oct 07, 2005 | 15.43 | 15.59 | 15.35 | 15.50 | 4,471,125 | +0.15(+0.96%) |
Oct 06, 2005 | 15.69 | 15.70 | 15.34 | 15.35 | 9,866,187 | -0.27(-1.75%) |
Oct 05, 2005 | 15.80 | 15.80 | 15.46 | 15.62 | 4,113,200 | -0.17(-1.11%) |
Oct 04, 2005 | 16.24 | 16.24 | 15.80 | 15.80 | 3,548,288 | -0.33(-2.06%) |
Oct 03, 2005 | 16.29 | 16.29 | 16.05 | 16.13 | 3,170,031 | -0.14(-0.84%) |
Sep 30, 2005 | 16.30 | 16.35 | 16.16 | 16.27 | 6,850,389 | -0.11(-0.67%) |
Sep 29, 2005 | 16.18 | 16.38 | 16.08 | 16.38 | 4,965,149 | +0.17(+1.04%) |
Sep 28, 2005 | 16.45 | 16.45 | 16.19 | 16.21 | 4,910,929 | -0.23(-1.43%) |
Sep 27, 2005 | 16.55 | 16.65 | 16.34 | 16.44 | 3,554,882 | -0.08(-0.50%) |
Sep 26, 2005 | 16.70 | 16.70 | 16.41 | 16.53 | 2,610,614 | -0.02(-0.10%) |
Sep 23, 2005 | 16.54 | 16.55 | 16.32 | 16.54 | 6,207,077 | -0.07(-0.43%) |
Sep 22, 2005 | 16.65 | 16.69 | 16.54 | 16.61 | 4,888,032 | -0.10(-0.62%) |
Sep 21, 2005 | 16.95 | 17.04 | 16.72 | 16.72 | 3,783,119 | -0.33(-1.92%) |
Sep 20, 2005 | 16.90 | 17.21 | 16.87 | 17.04 | 6,986,671 | +0.20(+1.20%) |
Sep 19, 2005 | 17.16 | 17.16 | 16.82 | 16.84 | 4,793,147 | -0.39(-2.28%) |
Sep 16, 2005 | 17.29 | 17.35 | 17.08 | 17.23 | 7,229,012 | -0.06(-0.35%) |
Sep 15, 2005 | 17.47 | 17.52 | 17.27 | 17.29 | 3,902,366 | -0.01(-0.06%) |
Sep 14, 2005 | 17.13 | 17.50 | 17.05 | 17.31 | 4,309,015 | +0.14(+0.83%) |
Sep 13, 2005 | 17.43 | 17.44 | 17.14 | 17.16 | 3,169,481 | -0.27(-1.53%) |
Sep 12, 2005 | 17.42 | 17.49 | 17.31 | 17.43 | 2,809,542 | +0.04(+0.25%) |
Sep 09, 2005 | 17.09 | 17.60 | 17.07 | 17.39 | 5,428,949 | +0.38(+2.21%) |
Sep 08, 2005 | 17.14 | 17.22 | 16.97 | 17.01 | 3,967,393 | -0.13(-0.76%) |
Sep 07, 2005 | 17.25 | 17.33 | 16.99 | 17.14 | 2,936,849 | -0.03(-0.16%) |
Sep 06, 2005 | 17.17 | 17.19 | 16.73 | 17.17 | 6,094,058 | +0.46(+2.74%) |
Sep 02, 2005 | 16.99 | 17.03 | 16.66 | 16.71 | 2,257,452 | -0.21(-1.26%) |
Sep 01, 2005 | 16.84 | 17.01 | 16.79 | 16.92 | 4,072,719 | +0.08(+0.49%) |
Aug 31, 2005 | 16.66 | 16.87 | 16.48 | 16.84 | 2,978,063 | +0.15(+0.92%) |
Aug 30, 2005 | 16.46 | 16.81 | 16.43 | 16.69 | 5,689,973 | +0.19(+1.16%) |
Aug 29, 2005 | 16.50 | 16.57 | 16.40 | 16.50 | 4,176,213 | -0.17(-1.02%) |
Aug 26, 2005 | 16.69 | 16.75 | 16.57 | 16.67 | 2,947,473 | +0.02(+0.10%) |
Aug 25, 2005 | 16.65 | 16.71 | 16.59 | 16.65 | 2,358,564 | +0.04(+0.23%) |
Aug 24, 2005 | 16.51 | 16.77 | 16.51 | 16.61 | 3,778,356 | +0.02(+0.13%) |
Aug 23, 2005 | 17.05 | 17.06 | 16.59 | 16.59 | 4,589,823 | -0.46(-2.69%) |
Aug 22, 2005 | 17.03 | 17.15 | 16.98 | 17.05 | 2,859,549 | +0.09(+0.51%) |
Aug 19, 2005 | 17.20 | 17.20 | 16.96 | 16.96 | 3,996,518 | -0.10(-0.61%) |
Aug 18, 2005 | 17.10 | 17.16 | 17.04 | 17.07 | 4,169,252 | -0.12(-0.70%) |
Aug 17, 2005 | 16.98 | 17.27 | 16.98 | 17.19 | 6,346,657 | +0.13(+0.77%) |
Aug 16, 2005 | 17.16 | 17.22 | 17.02 | 17.05 | 3,132,297 | -0.10(-0.57%) |
Aug 15, 2005 | 17.09 | 17.19 | 16.99 | 17.15 | 4,337,773 | +0.06(+0.35%) |
Aug 12, 2005 | 17.60 | 17.61 | 17.08 | 17.09 | 4,023,445 | -0.19(-1.07%) |
Aug 11, 2005 | 17.26 | 17.31 | 17.13 | 17.28 | 3,502,860 | -0.03(-0.16%) |
Aug 10, 2005 | 17.33 | 17.57 | 17.23 | 17.31 | 4,421,851 | +0.03(+0.19%) |
Aug 09, 2005 | 17.58 | 17.58 | 17.11 | 17.27 | 4,845,352 | +0.16(+0.96%) |
Aug 08, 2005 | 17.07 | 17.15 | 16.98 | 17.11 | 4,495,671 | +0.08(+0.48%) |
Aug 05, 2005 | 17.11 | 17.16 | 17.03 | 17.03 | 2,658,239 | -0.15(-0.86%) |
Aug 04, 2005 | 17.14 | 17.32 | 17.09 | 17.17 | 5,613,589 | -0.07(-0.41%) |
Aug 03, 2005 | 17.26 | 17.31 | 17.12 | 17.25 | 4,109,537 | -0.08(-0.44%) |
Aug 02, 2005 | 17.25 | 17.52 | 17.22 | 17.32 | 4,054,218 | +0.13(+0.73%) |
Aug 01, 2005 | 17.33 | 17.34 | 17.07 | 17.20 | 4,958,371 | -0.05(-0.32%) |
Jul 29, 2005 | 17.45 | 17.45 | 17.02 | 17.25 | 8,633,051 | +0.32(+1.90%) |
Jul 28, 2005 | 16.91 | 17.05 | 16.90 | 16.93 | 7,875,804 | -0.02(-0.13%) |
Jul 27, 2005 | 17.11 | 17.17 | 16.92 | 16.95 | 6,790,674 | -0.15(-0.89%) |
Jul 26, 2005 | 17.17 | 17.33 | 17.10 | 17.10 | 5,197,781 | -0.15(-0.85%) |
Jul 25, 2005 | 17.21 | 17.42 | 17.11 | 17.25 | 7,549,935 | +0.01(+0.03%) |
Jul 22, 2005 | 17.40 | 17.41 | 17.01 | 17.25 | 8,514,170 | -0.15(-0.85%) |
Jul 21, 2005 | 17.74 | 17.77 | 17.39 | 17.39 | 9,308,418 | -0.29(-1.67%) |
Jul 20, 2005 | 17.39 | 17.90 | 17.31 | 17.69 | 17,251,998 | +0.10(+0.56%) |
Jul 19, 2005 | 19.13 | 19.13 | 17.42 | 17.59 | 41,763,232 | +0.85(+5.09%) |
Jul 18, 2005 | 16.85 | 16.85 | 16.63 | 16.74 | 3,659,842 | -0.11(-0.65%) |
Jul 15, 2005 | 17.05 | 17.08 | 16.78 | 16.85 | 3,912,624 | -0.23(-1.37%) |
Jul 14, 2005 | 16.92 | 17.08 | 16.90 | 17.08 | 5,069,009 | +0.11(+0.68%) |
Jul 13, 2005 | 17.03 | 17.10 | 16.92 | 16.97 | 4,019,415 | -0.04(-0.22%) |
Jul 12, 2005 | 16.96 | 17.11 | 16.81 | 17.01 | 4,175,297 | -0.02(-0.10%) |
Jul 11, 2005 | 16.81 | 17.04 | 16.76 | 17.02 | 4,836,926 | +0.31(+1.86%) |
Jul 08, 2005 | 16.51 | 16.73 | 16.51 | 16.71 | 4,814,396 | +0.19(+1.16%) |
Jul 07, 2005 | 16.38 | 16.52 | 16.25 | 16.52 | 4,565,277 | +0.01(+0.07%) |
Jul 06, 2005 | 16.78 | 16.78 | 16.47 | 16.51 | 5,440,305 | -0.34(-2.04%) |
Jul 05, 2005 | 16.60 | 16.88 | 16.52 | 16.85 | 4,892,611 | +0.29(+1.75%) |
Jul 01, 2005 | 16.63 | 16.75 | 16.50 | 16.56 | 3,568,071 | +0.07(+0.43%) |
Jun 30, 2005 | 16.93 | 16.98 | 16.47 | 16.49 | 8,268,349 | -0.46(-2.71%) |
Jun 29, 2005 | 17.48 | 18.25 | 16.92 | 16.95 | 4,538,350 | -0.21(-1.24%) |
Jun 28, 2005 | 17.19 | 17.22 | 17.14 | 17.16 | 4,633,418 | +0.01(+0.03%) |
Jun 27, 2005 | 17.05 | 17.41 | 17.03 | 17.16 | 8,542,562 | -0.56(-3.14%) |
Jun 24, 2005 | 18.17 | 18.17 | 17.64 | 17.72 | 4,750,284 | -0.33(-1.82%) |
Jun 23, 2005 | 18.37 | 18.38 | 18.04 | 18.04 | 3,909,143 | -0.32(-1.72%) |
Jun 22, 2005 | 18.43 | 18.57 | 18.36 | 18.36 | 3,417,867 | -0.05(-0.27%) |
Jun 21, 2005 | 18.59 | 18.69 | 18.41 | 18.41 | 3,217,657 | -0.13(-0.71%) |
Jun 20, 2005 | 18.56 | 18.63 | 18.51 | 18.54 | 6,069,513 | +0.03(+0.18%) |
Jun 17, 2005 | 18.89 | 18.89 | 18.50 | 18.51 | 5,936,710 | -0.15(-0.79%) |
Jun 16, 2005 | 18.48 | 19.03 | 18.48 | 18.65 | 5,015,339 | +0.19(+1.04%) |
Jun 15, 2005 | 18.56 | 18.63 | 18.33 | 18.46 | 5,375,828 | +0.03(+0.15%) |
Jun 14, 2005 | 18.17 | 18.46 | 18.16 | 18.44 | 5,188,073 | +0.39(+2.18%) |
Jun 13, 2005 | 17.83 | 18.18 | 17.81 | 18.04 | 6,693,408 | +0.20(+1.10%) |
Jun 10, 2005 | 17.80 | 17.94 | 17.69 | 17.85 | 2,852,771 | +0.08(+0.43%) |
Jun 09, 2005 | 17.93 | 17.96 | 17.68 | 17.77 | 3,907,495 | -0.27(-1.51%) |
Jun 08, 2005 | 18.12 | 18.20 | 17.94 | 18.04 | 3,351,741 | +0.02(+0.09%) |
Jun 07, 2005 | 17.96 | 18.23 | 17.86 | 18.03 | 3,831,660 | +0.16(+0.92%) |
Jun 06, 2005 | 17.95 | 17.99 | 17.80 | 17.86 | 4,213,581 | -0.08(-0.46%) |
Jun 03, 2005 | 17.84 | 18.04 | 17.77 | 17.94 | 4,574,253 | +0.10(+0.58%) |
Jun 02, 2005 | 17.84 | 17.88 | 17.70 | 17.84 | 2,742,500 | +0.06(+0.34%) |
Jun 01, 2005 | 17.62 | 17.91 | 17.61 | 17.78 | 3,724,136 | +0.20(+1.12%) |
May 31, 2005 | 17.76 | 17.76 | 17.52 | 17.58 | 3,844,849 | -0.18(-1.01%) |
May 27, 2005 | 17.72 | 17.81 | 17.61 | 17.76 | 2,370,837 | +0.05(+0.28%) |
May 26, 2005 | 17.82 | 17.84 | 17.63 | 17.72 | 3,738,424 | +0.06(+0.34%) |
May 25, 2005 | 17.91 | 17.91 | 17.56 | 17.66 | 6,790,124 | -0.38(-2.12%) |
May 24, 2005 | 18.18 | 18.34 | 17.93 | 18.04 | 5,750,604 | -0.23(-1.28%) |
May 23, 2005 | 18.07 | 18.35 | 18.00 | 18.27 | 5,158,765 | +0.32(+1.76%) |
May 20, 2005 | 18.05 | 18.05 | 17.82 | 17.96 | 2,691,760 | -0.09(-0.51%) |
May 19, 2005 | 18.10 | 18.12 | 17.82 | 18.05 | 4,530,108 | +0.05(+0.30%) |
May 18, 2005 | 17.76 | 18.08 | 17.75 | 17.99 | 5,585,930 | +0.31(+1.73%) |
May 17, 2005 | 17.48 | 17.73 | 17.37 | 17.69 | 8,004,027 | +0.23(+1.31%) |
May 16, 2005 | 17.36 | 17.52 | 17.31 | 17.46 | 6,272,837 | +0.18(+1.04%) |
May 13, 2005 | 17.97 | 17.97 | 17.03 | 17.28 | 7,344,596 | -0.65(-3.62%) |
May 12, 2005 | 18.35 | 18.38 | 17.92 | 17.93 | 5,620,733 | -0.29(-1.62%) |
May 11, 2005 | 18.10 | 18.26 | 18.07 | 18.22 | 4,749,552 | +0.16(+0.88%) |
May 10, 2005 | 18.22 | 18.23 | 18.02 | 18.06 | 3,928,926 | -0.15(-0.84%) |
May 09, 2005 | 18.50 | 18.50 | 18.21 | 18.22 | 4,802,123 | -0.23(-1.24%) |
May 06, 2005 | 18.56 | 18.75 | 18.36 | 18.45 | 4,099,462 | +0.05(+0.30%) |
May 05, 2005 | 18.67 | 18.71 | 18.25 | 18.39 | 6,173,373 | -0.28(-1.52%) |
May 04, 2005 | 18.73 | 18.87 | 18.66 | 18.68 | 4,859,457 | +0.00(+0.00%) |
May 03, 2005 | 18.50 | 18.84 | 18.30 | 18.68 | 4,179,510 | +0.22(+1.18%) |
May 02, 2005 | 18.62 | 18.68 | 18.32 | 18.46 | 4,813,663 | -0.26(-1.40%) |
Apr 29, 2005 | 18.38 | 18.75 | 18.04 | 18.72 | 6,654,391 | +0.51(+2.79%) |
Apr 28, 2005 | 18.46 | 18.64 | 18.20 | 18.21 | 4,327,882 | -0.41(-2.23%) |
Apr 27, 2005 | 18.29 | 18.93 | 18.15 | 18.63 | 5,774,600 | +0.32(+1.73%) |
Apr 26, 2005 | 18.32 | 18.57 | 18.28 | 18.31 | 4,312,129 | -0.12(-0.65%) |
Apr 25, 2005 | 18.57 | 18.70 | 18.43 | 18.43 | 5,336,995 | -0.05(-0.27%) |
Apr 22, 2005 | 19.11 | 19.12 | 18.39 | 18.48 | 8,006,408 | -0.25(-1.31%) |
Apr 21, 2005 | 18.68 | 18.80 | 18.46 | 18.73 | 4,914,043 | +0.16(+0.88%) |
Apr 20, 2005 | 19.05 | 19.06 | 18.50 | 18.56 | 4,544,029 | -0.44(-2.30%) |
Apr 19, 2005 | 19.12 | 19.17 | 18.93 | 19.00 | 4,611,254 | -0.11(-0.60%) |
Apr 18, 2005 | 18.91 | 19.32 | 18.88 | 19.11 | 5,290,468 | +0.32(+1.68%) |
Apr 15, 2005 | 19.24 | 19.48 | 18.78 | 18.80 | 6,896,366 | -0.34(-1.77%) |
Apr 14, 2005 | 19.45 | 19.59 | 19.04 | 19.13 | 7,764,067 | -0.46(-2.37%) |
Apr 13, 2005 | 20.11 | 20.11 | 19.49 | 19.60 | 5,114,437 | -0.51(-2.53%) |
Apr 12, 2005 | 20.32 | 20.41 | 19.84 | 20.11 | 7,570,634 | -0.24(-1.18%) |
Apr 11, 2005 | 20.37 | 20.43 | 20.24 | 20.35 | 2,549,433 | -0.02(-0.08%) |
Apr 08, 2005 | 20.54 | 20.67 | 20.34 | 20.36 | 4,487,977 | -0.17(-0.85%) |
Apr 07, 2005 | 20.32 | 20.70 | 20.30 | 20.54 | 4,383,018 | +0.28(+1.40%) |
Apr 06, 2005 | 19.95 | 20.38 | 19.95 | 20.25 | 4,396,573 | +0.40(+2.01%) |
Apr 05, 2005 | 19.79 | 20.01 | 19.72 | 19.86 | 3,725,235 | +0.04(+0.19%) |
Apr 04, 2005 | 19.84 | 19.93 | 19.60 | 19.82 | 3,285,615 | -0.03(-0.14%) |
Apr 01, 2005 | 20.08 | 20.30 | 19.80 | 19.84 | 3,411,090 | -0.24(-1.20%) |
Mar 31, 2005 | 20.00 | 20.20 | 19.95 | 20.08 | 3,921,233 | +0.24(+1.21%) |
Mar 30, 2005 | 19.68 | 19.90 | 19.65 | 19.84 | 5,040,434 | +0.33(+1.71%) |
Mar 29, 2005 | 19.98 | 20.10 | 19.47 | 19.51 | 6,597,607 | -0.59(-2.93%) |
Mar 28, 2005 | 20.35 | 20.38 | 20.10 | 20.10 | 3,402,480 | -0.25(-1.21%) |
Mar 24, 2005 | 20.36 | 20.59 | 20.30 | 20.35 | 2,826,944 | -0.02(-0.11%) |
Mar 23, 2005 | 20.52 | 20.55 | 20.28 | 20.37 | 4,593,120 | -0.13(-0.64%) |
Mar 22, 2005 | 20.92 | 20.99 | 20.50 | 20.50 | 6,497,776 | -0.51(-2.44%) |
Mar 21, 2005 | 21.27 | 21.42 | 20.95 | 21.01 | 3,404,312 | -0.24(-1.13%) |
Mar 18, 2005 | 20.96 | 21.26 | 20.80 | 21.25 | 7,002,607 | +0.26(+1.22%) |
Mar 17, 2005 | 20.88 | 21.11 | 20.81 | 21.00 | 3,660,025 | +0.10(+0.47%) |
Mar 16, 2005 | 21.37 | 21.42 | 20.84 | 20.90 | 4,984,749 | -0.63(-2.94%) |
Mar 15, 2005 | 21.80 | 21.88 | 21.53 | 21.53 | 4,204,056 | -0.13(-0.58%) |
Mar 14, 2005 | 21.43 | 21.67 | 21.39 | 21.66 | 5,163,894 | +0.23(+1.07%) |
Mar 11, 2005 | 21.15 | 21.49 | 21.15 | 21.43 | 5,365,753 | +0.21(+1.00%) |
Mar 10, 2005 | 21.35 | 21.35 | 21.06 | 21.21 | 3,380,683 | +0.01(+0.05%) |
Mar 09, 2005 | 21.21 | 21.37 | 21.13 | 21.20 | 3,928,193 | -0.13(-0.59%) |
Mar 08, 2005 | 21.42 | 21.42 | 21.16 | 21.33 | 3,592,067 | -0.09(-0.41%) |
Mar 07, 2005 | 21.70 | 21.70 | 21.27 | 21.42 | 4,692,767 | -0.20(-0.93%) |
Mar 04, 2005 | 21.06 | 21.67 | 21.02 | 21.62 | 6,462,424 | +0.72(+3.42%) |
Mar 03, 2005 | 20.85 | 20.94 | 20.54 | 20.90 | 3,888,628 | +0.09(+0.42%) |
Mar 02, 2005 | 20.78 | 20.90 | 20.53 | 20.82 | 3,830,378 | +0.02(+0.08%) |
Mar 01, 2005 | 20.48 | 20.83 | 20.42 | 20.80 | 4,239,592 | +0.41(+2.01%) |
Feb 28, 2005 | 20.66 | 20.79 | 20.36 | 20.39 | 5,048,860 | -0.41(-1.99%) |
Feb 25, 2005 | 20.71 | 20.91 | 20.53 | 20.81 | 4,249,849 | +0.10(+0.47%) |
Feb 24, 2005 | 20.61 | 20.71 | 20.34 | 20.71 | 6,149,011 | +0.00(+0.00%) |
Feb 23, 2005 | 20.47 | 20.75 | 20.20 | 20.71 | 6,387,871 | +0.32(+1.55%) |
Feb 22, 2005 | 20.76 | 20.96 | 20.39 | 20.39 | 9,644,911 | -0.55(-2.63%) |
Feb 18, 2005 | 20.83 | 21.10 | 20.81 | 20.94 | 6,290,239 | +0.20(+0.95%) |
Feb 17, 2005 | 20.48 | 20.95 | 20.48 | 20.75 | 9,703,710 | +0.25(+1.20%) |
Feb 16, 2005 | 20.06 | 20.56 | 20.02 | 20.50 | 7,264,182 | +0.30(+1.49%) |
Feb 15, 2005 | 20.42 | 20.42 | 20.08 | 20.20 | 6,442,641 | -0.14(-0.70%) |
Feb 14, 2005 | 20.34 | 20.44 | 20.32 | 20.34 | 3,465,493 | -0.01(-0.03%) |
Feb 11, 2005 | 20.31 | 20.46 | 20.30 | 20.35 | 4,365,067 | +0.01(+0.05%) |
Feb 10, 2005 | 20.44 | 20.46 | 20.30 | 20.34 | 7,874,705 | -0.01(-0.05%) |
Feb 09, 2005 | 20.65 | 20.66 | 20.24 | 20.35 | 10,234,369 | -0.39(-1.87%) |
Feb 08, 2005 | 21.07 | 21.07 | 20.68 | 20.73 | 6,348,489 | -0.34(-1.61%) |
Feb 07, 2005 | 21.53 | 21.54 | 21.04 | 21.07 | 5,528,413 | -0.51(-2.38%) |
Feb 04, 2005 | 21.36 | 21.91 | 21.35 | 21.59 | 7,743,368 | +0.14(+0.64%) |
Feb 03, 2005 | 21.89 | 21.90 | 21.38 | 21.45 | 11,327,926 | -0.54(-2.46%) |
Feb 02, 2005 | 21.68 | 21.99 | 21.63 | 21.99 | 5,204,925 | +0.31(+1.41%) |
Feb 01, 2005 | 21.37 | 21.69 | 21.33 | 21.68 | 5,225,807 | +0.31(+1.46%) |
Jan 31, 2005 | 21.73 | 21.80 | 21.24 | 21.37 | 4,681,593 | -0.14(-0.63%) |
Jan 28, 2005 | 21.43 | 21.51 | 21.30 | 21.51 | 3,483,810 | +0.00(+0.00%) |
Jan 27, 2005 | 21.30 | 21.60 | 21.21 | 21.51 | 4,298,757 | +0.09(+0.41%) |
Jan 26, 2005 | 21.32 | 21.44 | 21.25 | 21.42 | 5,183,677 | +0.27(+1.26%) |
Jan 25, 2005 | 21.29 | 21.35 | 21.07 | 21.15 | 5,819,845 | -0.01(-0.05%) |
Jan 24, 2005 | 21.35 | 21.50 | 21.15 | 21.17 | 3,893,756 | -0.18(-0.84%) |
Jan 21, 2005 | 21.56 | 21.60 | 21.33 | 21.35 | 4,862,937 | -0.31(-1.41%) |
Jan 20, 2005 | 21.67 | 21.78 | 21.51 | 21.65 | 5,880,293 | -0.02(-0.10%) |
Jan 19, 2005 | 22.14 | 22.26 | 21.65 | 21.67 | 7,337,269 | -0.46(-2.10%) |
Jan 18, 2005 | 22.21 | 22.31 | 21.92 | 22.14 | 4,354,992 | -0.20(-0.90%) |
Jan 14, 2005 | 22.33 | 22.52 | 22.17 | 22.34 | 2,553,280 | -0.02(-0.10%) |
Jan 13, 2005 | 22.68 | 22.71 | 22.33 | 22.36 | 2,861,930 | -0.24(-1.06%) |
Jan 12, 2005 | 22.45 | 22.64 | 22.17 | 22.60 | 3,940,833 | +0.22(+0.98%) |
Jan 11, 2005 | 22.57 | 22.64 | 22.37 | 22.38 | 4,130,236 | -0.26(-1.13%) |
Jan 10, 2005 | 22.55 | 22.71 | 22.54 | 22.64 | 4,477,903 | +0.10(+0.44%) |
Jan 07, 2005 | 22.66 | 22.81 | 22.49 | 22.54 | 3,738,241 | -0.05(-0.24%) |
Jan 06, 2005 | 22.70 | 22.74 | 22.47 | 22.60 | 5,452,029 | -0.11(-0.48%) |
Jan 05, 2005 | 22.77 | 23.25 | 22.67 | 22.70 | 10,874,384 | +0.32(+1.44%) |
Jan 04, 2005 | 22.89 | 22.93 | 22.16 | 22.38 | 5,543,433 | -0.55(-2.40%) |