Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.68 | 26.37 | 25.55 | 26.23 | 2,972,532 | +0.78(+3.06%) |
Oct 28, 2005 | 24.87 | 25.59 | 24.75 | 25.45 | 2,764,746 | +0.83(+3.37%) |
Oct 27, 2005 | 25.70 | 25.76 | 24.60 | 24.62 | 4,804,815 | -1.08(-4.19%) |
Oct 26, 2005 | 26.41 | 26.42 | 25.68 | 25.70 | 4,041,529 | -0.73(-2.75%) |
Oct 25, 2005 | 27.22 | 27.26 | 26.19 | 26.43 | 3,186,401 | -0.79(-2.89%) |
Oct 24, 2005 | 26.57 | 27.27 | 26.57 | 27.21 | 3,099,590 | +0.71(+2.68%) |
Oct 21, 2005 | 26.49 | 26.91 | 26.25 | 26.50 | 3,299,888 | +0.23(+0.88%) |
Oct 20, 2005 | 27.19 | 27.32 | 25.90 | 26.27 | 4,861,676 | -1.07(-3.91%) |
Oct 19, 2005 | 25.73 | 27.35 | 25.17 | 27.34 | 6,329,515 | +1.41(+5.44%) |
Oct 18, 2005 | 26.92 | 26.92 | 25.77 | 25.93 | 4,650,497 | -0.98(-3.65%) |
Oct 17, 2005 | 26.82 | 27.33 | 26.52 | 26.92 | 2,898,824 | +0.09(+0.32%) |
Oct 14, 2005 | 27.35 | 27.46 | 26.78 | 26.83 | 3,771,267 | +0.08(+0.29%) |
Oct 13, 2005 | 26.80 | 27.01 | 26.26 | 26.75 | 5,045,243 | -0.06(-0.22%) |
Oct 12, 2005 | 27.15 | 27.33 | 26.45 | 26.81 | 4,061,302 | -0.34(-1.26%) |
Oct 11, 2005 | 28.25 | 28.38 | 26.92 | 27.15 | 7,769,977 | -0.04(-0.16%) |
Oct 10, 2005 | 28.44 | 28.44 | 26.81 | 27.20 | 4,187,073 | -1.16(-4.10%) |
Oct 07, 2005 | 28.21 | 28.70 | 28.01 | 28.36 | 2,673,020 | +0.50(+1.78%) |
Oct 06, 2005 | 29.19 | 29.23 | 27.39 | 27.86 | 5,359,730 | -1.50(-5.12%) |
Oct 05, 2005 | 30.09 | 30.09 | 28.69 | 29.37 | 4,044,922 | -0.72(-2.39%) |
Oct 04, 2005 | 30.32 | 31.55 | 30.09 | 30.09 | 2,875,542 | -1.55(-4.89%) |
Oct 03, 2005 | 31.07 | 31.67 | 31.07 | 31.63 | 3,843,688 | +0.68(+2.18%) |
Sep 30, 2005 | 30.60 | 31.29 | 30.57 | 30.96 | 2,517,298 | +0.32(+1.03%) |
Sep 29, 2005 | 29.92 | 30.64 | 29.74 | 30.64 | 4,300,443 | +0.76(+2.55%) |
Sep 28, 2005 | 30.35 | 30.56 | 29.28 | 29.88 | 2,799,260 | -0.46(-1.52%) |
Sep 27, 2005 | 30.63 | 30.89 | 29.94 | 30.34 | 2,697,824 | -0.06(-0.20%) |
Sep 26, 2005 | 30.09 | 30.78 | 30.08 | 30.40 | 2,448,036 | +0.36(+1.19%) |
Sep 23, 2005 | 29.95 | 30.26 | 29.32 | 30.04 | 2,163,149 | +0.21(+0.72%) |
Sep 22, 2005 | 29.24 | 30.26 | 29.21 | 29.83 | 3,054,780 | +0.62(+2.11%) |
Sep 21, 2005 | 29.91 | 29.95 | 29.11 | 29.21 | 4,128,926 | -0.13(-0.44%) |
Sep 20, 2005 | 31.00 | 31.15 | 29.30 | 29.34 | 4,609,899 | -1.66(-5.35%) |
Sep 19, 2005 | 30.99 | 31.21 | 29.98 | 31.00 | 3,601,739 | +0.02(+0.06%) |
Sep 16, 2005 | 32.16 | 32.17 | 30.87 | 30.98 | 4,332,734 | -1.18(-3.67%) |
Sep 15, 2005 | 32.46 | 32.89 | 32.13 | 32.16 | 2,161,862 | -0.30(-0.92%) |
Sep 14, 2005 | 32.39 | 32.93 | 32.08 | 32.46 | 2,317,936 | -0.29(-0.89%) |
Sep 13, 2005 | 32.78 | 32.85 | 32.37 | 32.75 | 1,826,550 | +0.14(+0.42%) |
Sep 12, 2005 | 32.91 | 33.27 | 32.38 | 32.62 | 2,463,948 | -0.36(-1.09%) |
Sep 09, 2005 | 32.27 | 32.99 | 32.26 | 32.98 | 3,200,558 | +1.02(+3.18%) |
Sep 08, 2005 | 31.26 | 31.96 | 31.07 | 31.96 | 5,049,338 | -0.74(-2.27%) |
Sep 07, 2005 | 32.73 | 32.86 | 32.47 | 32.70 | 2,825,818 | -0.02(-0.05%) |
Sep 06, 2005 | 31.52 | 32.72 | 31.52 | 32.72 | 2,757,726 | +1.32(+4.19%) |
Sep 02, 2005 | 31.76 | 31.92 | 31.15 | 31.40 | 1,959,224 | -0.27(-0.86%) |
Sep 01, 2005 | 31.75 | 31.98 | 31.24 | 31.68 | 4,313,664 | +0.12(+0.38%) |
Aug 31, 2005 | 29.36 | 31.58 | 29.36 | 31.56 | 5,832,630 | +2.11(+7.17%) |
Aug 30, 2005 | 28.68 | 29.61 | 28.67 | 29.45 | 3,148,846 | +0.58(+2.01%) |
Aug 29, 2005 | 28.89 | 29.20 | 28.50 | 28.86 | 4,293,774 | -0.54(-1.83%) |
Aug 26, 2005 | 30.09 | 30.23 | 29.26 | 29.40 | 4,208,250 | -0.69(-2.30%) |
Aug 25, 2005 | 30.35 | 30.80 | 29.99 | 30.09 | 3,610,514 | -0.09(-0.28%) |
Aug 24, 2005 | 29.72 | 31.07 | 29.46 | 30.18 | 4,026,320 | +0.33(+1.12%) |
Aug 23, 2005 | 29.98 | 30.08 | 29.23 | 29.85 | 3,225,595 | -0.13(-0.43%) |
Aug 22, 2005 | 29.98 | 30.14 | 29.49 | 29.98 | 2,903,972 | +0.05(+0.17%) |
Aug 19, 2005 | 30.27 | 30.51 | 29.71 | 29.92 | 3,238,933 | -0.35(-1.16%) |
Aug 18, 2005 | 30.15 | 30.45 | 29.83 | 30.27 | 3,324,106 | +0.10(+0.34%) |
Aug 17, 2005 | 30.30 | 30.31 | 29.70 | 30.17 | 3,519,959 | -0.41(-1.34%) |
Aug 16, 2005 | 30.77 | 31.04 | 30.39 | 30.58 | 2,639,559 | -0.28(-0.91%) |
Aug 15, 2005 | 30.39 | 30.89 | 30.09 | 30.86 | 4,162,270 | +0.21(+0.70%) |
Aug 12, 2005 | 30.77 | 30.80 | 30.21 | 30.65 | 3,680,595 | -0.59(-1.89%) |
Aug 11, 2005 | 31.50 | 31.81 | 31.03 | 31.24 | 3,181,254 | -0.09(-0.30%) |
Aug 10, 2005 | 31.97 | 32.12 | 31.12 | 31.33 | 2,552,046 | -0.22(-0.70%) |
Aug 09, 2005 | 31.80 | 31.98 | 30.96 | 31.56 | 4,572,694 | +0.14(+0.44%) |
Aug 08, 2005 | 32.21 | 32.81 | 30.85 | 31.42 | 6,208,657 | -1.44(-4.40%) |
Aug 05, 2005 | 34.19 | 34.20 | 31.86 | 32.86 | 7,857,256 | -1.71(-4.94%) |
Aug 04, 2005 | 34.45 | 35.09 | 34.21 | 34.57 | 3,333,466 | -0.28(-0.81%) |
Aug 03, 2005 | 35.39 | 35.39 | 34.74 | 34.86 | 1,580,740 | -0.72(-2.02%) |
Aug 02, 2005 | 35.39 | 35.89 | 35.15 | 35.57 | 2,190,176 | +0.21(+0.60%) |
Aug 01, 2005 | 35.38 | 35.45 | 34.20 | 35.36 | 3,377,223 | +0.25(+0.71%) |
Jul 29, 2005 | 36.07 | 36.10 | 35.04 | 35.11 | 2,009,650 | -0.85(-2.38%) |
Jul 28, 2005 | 35.43 | 36.10 | 35.23 | 35.97 | 2,883,146 | +0.94(+2.68%) |
Jul 27, 2005 | 34.62 | 35.12 | 33.99 | 35.03 | 2,990,198 | +0.50(+1.44%) |
Jul 26, 2005 | 34.61 | 34.63 | 33.80 | 34.53 | 4,742,924 | -0.13(-0.37%) |
Jul 25, 2005 | 35.86 | 36.06 | 34.55 | 34.66 | 2,846,877 | -1.19(-3.31%) |
Jul 22, 2005 | 35.30 | 35.86 | 34.95 | 35.85 | 3,194,942 | +1.05(+3.02%) |
Jul 21, 2005 | 35.58 | 35.60 | 34.65 | 34.80 | 5,513,464 | -1.20(-3.32%) |
Jul 20, 2005 | 35.86 | 36.60 | 35.54 | 35.99 | 3,533,179 | +0.28(+0.79%) |
Jul 19, 2005 | 35.33 | 35.81 | 34.99 | 35.71 | 2,469,563 | +0.38(+1.09%) |
Jul 18, 2005 | 35.42 | 35.51 | 35.03 | 35.33 | 1,919,094 | -0.11(-0.31%) |
Jul 15, 2005 | 34.74 | 35.47 | 34.67 | 35.44 | 1,809,703 | +0.89(+2.57%) |
Jul 14, 2005 | 35.43 | 35.62 | 34.20 | 34.55 | 2,861,970 | -0.58(-1.65%) |
Jul 13, 2005 | 35.47 | 35.48 | 34.98 | 35.13 | 2,046,153 | -0.34(-0.96%) |
Jul 12, 2005 | 34.98 | 35.68 | 34.94 | 35.47 | 3,010,439 | +0.49(+1.39%) |
Jul 11, 2005 | 34.62 | 35.55 | 34.35 | 34.98 | 2,939,656 | +0.83(+2.43%) |
Jul 08, 2005 | 34.01 | 34.19 | 33.71 | 34.15 | 3,523,937 | +0.26(+0.78%) |
Jul 07, 2005 | 32.57 | 34.68 | 32.29 | 33.89 | 6,719,347 | +1.32(+4.07%) |
Jul 06, 2005 | 32.52 | 33.03 | 32.48 | 32.57 | 3,622,097 | +0.19(+0.58%) |
Jul 05, 2005 | 31.74 | 32.38 | 31.57 | 32.38 | 4,155,367 | +0.31(+0.96%) |
Jul 01, 2005 | 32.17 | 32.39 | 31.72 | 32.07 | 38,879,952 | -0.08(-0.24%) |
Jun 30, 2005 | 32.09 | 32.60 | 32.02 | 32.15 | 3,316,385 | +0.15(+0.45%) |
Jun 29, 2005 | 32.31 | 32.44 | 31.86 | 32.00 | 3,546,166 | -0.16(-0.50%) |
Jun 28, 2005 | 31.58 | 32.19 | 31.54 | 32.16 | 2,724,850 | +0.97(+3.10%) |
Jun 27, 2005 | 30.44 | 31.39 | 30.34 | 31.20 | 3,809,408 | +0.73(+2.38%) |
Jun 24, 2005 | 31.50 | 31.62 | 30.47 | 30.47 | 4,340,573 | -1.05(-3.34%) |
Jun 23, 2005 | 32.27 | 32.61 | 31.37 | 31.52 | 4,062,940 | -0.02(-0.05%) |
Jun 22, 2005 | 31.90 | 32.17 | 31.27 | 31.54 | 2,532,508 | -0.24(-0.75%) |
Jun 21, 2005 | 31.97 | 32.19 | 31.58 | 31.78 | 3,179,148 | +0.21(+0.68%) |
Jun 20, 2005 | 31.92 | 31.92 | 31.10 | 31.57 | 2,466,288 | -0.45(-1.41%) |
Jun 17, 2005 | 32.69 | 33.51 | 31.76 | 32.02 | 5,918,857 | +0.82(+2.63%) |
Jun 16, 2005 | 31.03 | 31.62 | 31.03 | 31.20 | 3,102,515 | +0.27(+0.86%) |
Jun 15, 2005 | 30.00 | 30.94 | 29.92 | 30.93 | 2,891,336 | +1.24(+4.17%) |
Jun 14, 2005 | 29.27 | 29.73 | 29.27 | 29.69 | 2,268,680 | +0.42(+1.43%) |
Jun 13, 2005 | 29.09 | 29.32 | 28.78 | 29.27 | 1,553,480 | +0.06(+0.21%) |
Jun 10, 2005 | 29.70 | 29.98 | 29.07 | 29.21 | 1,611,276 | -0.42(-1.41%) |
Jun 09, 2005 | 29.33 | 30.04 | 29.01 | 29.63 | 2,000,641 | +0.26(+0.87%) |
Jun 08, 2005 | 30.34 | 30.42 | 29.23 | 29.38 | 1,809,469 | -0.91(-3.02%) |
Jun 07, 2005 | 30.26 | 30.46 | 29.92 | 30.29 | 1,785,484 | +0.16(+0.54%) |
Jun 06, 2005 | 30.00 | 30.24 | 29.71 | 30.13 | 1,382,548 | +0.15(+0.51%) |
Jun 03, 2005 | 30.75 | 30.76 | 29.91 | 29.98 | 2,302,843 | -0.66(-2.15%) |
Jun 02, 2005 | 30.43 | 30.71 | 30.21 | 30.63 | 1,768,169 | +0.24(+0.79%) |
Jun 01, 2005 | 29.55 | 30.73 | 29.23 | 30.39 | 2,922,106 | +0.85(+2.86%) |
May 31, 2005 | 29.64 | 29.83 | 29.36 | 29.55 | 2,100,907 | -0.01(-0.03%) |
May 27, 2005 | 29.83 | 29.90 | 29.21 | 29.56 | 1,536,633 | -0.12(-0.40%) |
May 26, 2005 | 29.27 | 29.77 | 28.93 | 29.68 | 3,219,980 | +1.36(+4.80%) |
May 25, 2005 | 28.33 | 28.39 | 27.99 | 28.32 | 1,892,653 | -0.01(-0.03%) |
May 24, 2005 | 28.42 | 28.62 | 28.04 | 28.33 | 1,447,130 | -0.02(-0.06%) |
May 23, 2005 | 27.91 | 28.56 | 27.91 | 28.34 | 1,847,025 | +0.65(+2.35%) |
May 20, 2005 | 27.44 | 27.78 | 27.39 | 27.69 | 2,141,037 | -0.08(-0.28%) |
May 19, 2005 | 28.11 | 28.29 | 27.77 | 27.77 | 3,045,304 | -0.34(-1.22%) |
May 18, 2005 | 27.75 | 28.55 | 27.75 | 28.11 | 4,090,785 | +1.11(+4.12%) |
May 17, 2005 | 26.68 | 27.09 | 26.17 | 27.00 | 1,792,504 | +0.32(+1.19%) |
May 16, 2005 | 25.63 | 26.68 | 25.63 | 26.68 | 2,340,282 | +1.05(+4.10%) |
May 13, 2005 | 26.28 | 26.28 | 25.27 | 25.63 | 2,502,088 | -0.53(-2.03%) |
May 12, 2005 | 27.90 | 27.90 | 26.13 | 26.16 | 3,029,041 | -0.92(-3.41%) |
May 11, 2005 | 27.05 | 27.34 | 26.68 | 27.09 | 2,133,900 | +0.27(+0.99%) |
May 10, 2005 | 27.31 | 27.42 | 26.75 | 26.82 | 1,766,063 | -0.62(-2.24%) |
May 09, 2005 | 27.72 | 27.73 | 27.22 | 27.44 | 2,107,108 | -0.03(-0.12%) |
May 06, 2005 | 26.80 | 27.48 | 26.47 | 27.47 | 3,094,325 | +0.67(+2.49%) |
May 05, 2005 | 26.48 | 27.00 | 26.25 | 26.80 | 3,647,134 | +0.35(+1.32%) |
May 04, 2005 | 26.03 | 26.45 | 25.72 | 26.45 | 3,997,890 | +0.34(+1.31%) |
May 03, 2005 | 26.21 | 26.48 | 25.96 | 26.11 | 2,963,172 | -0.09(-0.36%) |
May 02, 2005 | 26.58 | 26.67 | 25.90 | 26.21 | 2,937,667 | +0.14(+0.52%) |
Apr 29, 2005 | 25.80 | 26.11 | 25.15 | 26.07 | 3,338,731 | +0.74(+2.94%) |
Apr 28, 2005 | 25.97 | 26.20 | 25.21 | 25.33 | 3,014,651 | -0.64(-2.47%) |
Apr 27, 2005 | 25.81 | 26.05 | 25.56 | 25.97 | 2,535,199 | +0.02(+0.07%) |
Apr 26, 2005 | 25.73 | 26.81 | 25.71 | 25.95 | 4,196,550 | +0.24(+0.93%) |
Apr 25, 2005 | 25.38 | 25.88 | 25.24 | 25.71 | 2,870,862 | +0.72(+2.87%) |
Apr 22, 2005 | 25.39 | 25.65 | 24.82 | 24.99 | 3,365,055 | -0.26(-1.02%) |
Apr 21, 2005 | 24.66 | 25.38 | 24.57 | 25.25 | 3,973,788 | +0.74(+3.03%) |
Apr 20, 2005 | 24.79 | 25.02 | 24.36 | 24.50 | 5,246,360 | -0.09(-0.35%) |
Apr 19, 2005 | 23.62 | 25.32 | 23.62 | 24.59 | 5,208,337 | +1.12(+4.77%) |
Apr 18, 2005 | 23.25 | 23.76 | 23.16 | 23.47 | 3,671,001 | +0.47(+2.04%) |
Apr 15, 2005 | 23.93 | 24.00 | 22.93 | 23.00 | 3,255,195 | -0.70(-2.96%) |
Apr 14, 2005 | 24.96 | 24.96 | 23.50 | 23.70 | 3,435,019 | -1.09(-4.38%) |
Apr 13, 2005 | 25.62 | 25.62 | 24.73 | 24.79 | 2,960,364 | -0.57(-2.26%) |
Apr 12, 2005 | 24.57 | 25.64 | 24.28 | 25.36 | 4,729,587 | +0.82(+3.34%) |
Apr 11, 2005 | 25.17 | 25.17 | 24.49 | 24.54 | 3,321,065 | -0.32(-1.31%) |
Apr 08, 2005 | 25.34 | 25.48 | 24.86 | 24.86 | 2,408,140 | -0.35(-1.39%) |
Apr 07, 2005 | 25.14 | 25.82 | 25.13 | 25.21 | 3,011,726 | +0.09(+0.34%) |
Apr 06, 2005 | 25.87 | 25.87 | 25.05 | 25.13 | 2,998,037 | -0.74(-2.87%) |
Apr 05, 2005 | 26.18 | 26.50 | 25.87 | 25.87 | 2,669,979 | -0.24(-0.92%) |
Apr 04, 2005 | 25.87 | 26.37 | 25.44 | 26.11 | 2,948,664 | +0.35(+1.36%) |
Apr 01, 2005 | 26.07 | 26.27 | 25.43 | 25.76 | 3,521,597 | +0.77(+3.08%) |
Mar 31, 2005 | 25.04 | 25.51 | 24.93 | 24.99 | 2,878,115 | +0.18(+0.72%) |
Mar 30, 2005 | 24.68 | 25.19 | 24.63 | 24.81 | 2,433,294 | +0.13(+0.52%) |
Mar 29, 2005 | 25.21 | 25.59 | 24.66 | 24.68 | 2,645,058 | -0.57(-2.27%) |
Mar 28, 2005 | 25.64 | 25.85 | 25.04 | 25.26 | 2,118,808 | -0.22(-0.87%) |
Mar 24, 2005 | 25.16 | 25.97 | 25.15 | 25.48 | 2,467,925 | +0.53(+2.12%) |
Mar 23, 2005 | 25.51 | 25.51 | 24.83 | 24.95 | 2,925,850 | -0.62(-2.41%) |
Mar 22, 2005 | 26.23 | 26.86 | 25.45 | 25.56 | 3,601,388 | -0.32(-1.22%) |
Mar 21, 2005 | 25.64 | 26.22 | 25.27 | 25.88 | 2,041,941 | +0.08(+0.30%) |
Mar 18, 2005 | 26.15 | 26.44 | 25.74 | 25.80 | 2,717,362 | -0.08(-0.30%) |
Mar 17, 2005 | 26.71 | 26.71 | 25.45 | 25.88 | 3,343,177 | +6.38(+32.72%) |
Mar 16, 2005 | 20.02 | 20.05 | 19.45 | 19.50 | 2,847,852 | -0.09(-0.47%) |
Mar 15, 2005 | 20.00 | 20.31 | 19.59 | 19.59 | 3,750,754 | -0.13(-0.66%) |
Mar 14, 2005 | 19.76 | 19.83 | 19.35 | 19.72 | 3,313,031 | -0.03(-0.17%) |
Mar 11, 2005 | 19.73 | 20.08 | 19.56 | 19.76 | 2,920,702 | +0.03(+0.15%) |
Mar 10, 2005 | 20.07 | 20.26 | 19.37 | 19.73 | 5,179,360 | -0.23(-1.13%) |
Mar 09, 2005 | 20.19 | 20.40 | 19.93 | 19.95 | 5,236,923 | -0.99(-4.71%) |
Mar 08, 2005 | 21.20 | 21.39 | 20.91 | 20.94 | 2,690,765 | -0.74(-3.39%) |
Mar 07, 2005 | 21.90 | 22.16 | 21.59 | 21.67 | 2,697,161 | -0.20(-0.92%) |
Mar 04, 2005 | 21.30 | 21.88 | 21.16 | 21.88 | 2,666,586 | +1.10(+5.27%) |
Mar 03, 2005 | 21.20 | 21.30 | 20.74 | 20.78 | 2,755,191 | +0.02(+0.12%) |
Mar 02, 2005 | 21.03 | 21.12 | 20.70 | 20.76 | 2,217,007 | -0.52(-2.44%) |
Mar 01, 2005 | 21.04 | 21.45 | 21.04 | 21.27 | 4,287,846 | +0.24(+1.12%) |
Feb 28, 2005 | 21.64 | 21.76 | 20.67 | 21.04 | 3,981,627 | -0.60(-2.78%) |
Feb 25, 2005 | 20.52 | 21.64 | 20.31 | 21.64 | 4,357,576 | +1.12(+5.43%) |
Feb 24, 2005 | 19.69 | 20.54 | 19.61 | 20.52 | 3,040,663 | +0.95(+4.86%) |
Feb 23, 2005 | 19.74 | 19.95 | 19.31 | 19.57 | 2,953,773 | +0.10(+0.52%) |
Feb 22, 2005 | 20.30 | 20.33 | 19.44 | 19.47 | 2,521,666 | -0.87(-4.26%) |
Feb 18, 2005 | 20.49 | 20.50 | 19.80 | 20.34 | 2,497,331 | -0.15(-0.75%) |
Feb 17, 2005 | 20.41 | 20.78 | 20.27 | 20.49 | 2,881,079 | +0.08(+0.40%) |
Feb 16, 2005 | 20.31 | 20.50 | 19.83 | 20.41 | 3,630,482 | +0.50(+2.51%) |
Feb 15, 2005 | 20.05 | 20.14 | 19.52 | 19.91 | 6,767,082 | -0.34(-1.66%) |
Feb 14, 2005 | 20.79 | 20.87 | 20.23 | 20.25 | 2,952,057 | -0.46(-2.21%) |
Feb 11, 2005 | 20.65 | 20.85 | 20.24 | 20.70 | 4,789,060 | -0.51(-2.40%) |
Feb 10, 2005 | 21.17 | 21.39 | 20.82 | 21.21 | 2,470,655 | +0.04(+0.20%) |
Feb 09, 2005 | 21.66 | 21.90 | 21.16 | 21.17 | 3,317,555 | -0.44(-2.05%) |
Feb 08, 2005 | 21.20 | 21.64 | 21.20 | 21.61 | 3,929,213 | +0.62(+2.95%) |
Feb 07, 2005 | 21.11 | 21.28 | 20.80 | 20.99 | 3,229,261 | -0.09(-0.41%) |
Feb 04, 2005 | 19.77 | 21.08 | 19.77 | 21.08 | 5,967,761 | +1.55(+7.95%) |
Feb 03, 2005 | 19.26 | 19.98 | 19.17 | 19.52 | 3,384,477 | +0.10(+0.52%) |
Feb 02, 2005 | 19.74 | 19.77 | 19.33 | 19.42 | 1,993,933 | -0.31(-1.58%) |
Feb 01, 2005 | 19.21 | 19.77 | 19.21 | 19.74 | 3,162,651 | +0.61(+3.19%) |
Jan 31, 2005 | 18.80 | 19.13 | 18.32 | 19.13 | 3,116,009 | +0.39(+2.08%) |
Jan 28, 2005 | 18.77 | 18.94 | 18.61 | 18.74 | 2,970,777 | +0.10(+0.52%) |
Jan 27, 2005 | 19.02 | 19.04 | 18.60 | 18.64 | 2,746,299 | -0.38(-1.97%) |
Jan 26, 2005 | 18.80 | 19.08 | 18.75 | 19.02 | 3,189,482 | +0.17(+0.92%) |
Jan 25, 2005 | 18.94 | 19.18 | 18.80 | 18.84 | 2,529,154 | -0.08(-0.43%) |
Jan 24, 2005 | 18.85 | 19.15 | 18.74 | 18.92 | 3,517,697 | +0.27(+1.47%) |
Jan 21, 2005 | 19.18 | 19.18 | 18.65 | 18.65 | 2,848,476 | -0.21(-1.10%) |
Jan 20, 2005 | 19.71 | 19.71 | 18.81 | 18.86 | 4,308,906 | -0.86(-4.34%) |
Jan 19, 2005 | 19.64 | 20.14 | 19.59 | 19.71 | 3,827,816 | +0.10(+0.49%) |
Jan 18, 2005 | 19.72 | 19.78 | 19.50 | 19.62 | 3,381,045 | -0.07(-0.37%) |
Jan 14, 2005 | 19.57 | 19.83 | 19.31 | 19.69 | 3,728,915 | +0.19(+0.96%) |
Jan 13, 2005 | 18.92 | 19.78 | 18.78 | 19.50 | 3,643,585 | +0.87(+4.67%) |
Jan 12, 2005 | 18.61 | 18.63 | 18.22 | 18.63 | 2,660,970 | -0.07(-0.39%) |
Jan 11, 2005 | 18.77 | 19.06 | 18.69 | 18.70 | 3,706,295 | -0.01(-0.05%) |
Jan 10, 2005 | 18.22 | 18.94 | 18.16 | 18.71 | 3,018,199 | +0.70(+3.90%) |
Jan 07, 2005 | 18.05 | 18.36 | 17.75 | 18.01 | 2,358,651 | -0.04(-0.21%) |
Jan 06, 2005 | 17.69 | 18.05 | 17.63 | 18.05 | 3,618,470 | +0.36(+2.01%) |
Jan 05, 2005 | 18.20 | 18.37 | 17.59 | 17.69 | 3,881,946 | -0.39(-2.15%) |
Jan 04, 2005 | 18.87 | 18.88 | 17.62 | 18.08 | 3,969,148 | -0.84(-4.42%) |
Jan 03, 2005 | 19.59 | 19.59 | 18.69 | 18.92 | 2,780,930 | -0.46(-2.38%) |
Dec 31, 2004 | 19.54 | 19.58 | 19.31 | 19.38 | 1,191,805 | -0.00(-0.02%) |
Dec 30, 2004 | 19.09 | 19.43 | 19.02 | 19.39 | 1,069,816 | +0.22(+1.15%) |
Dec 29, 2004 | 19.20 | 19.34 | 18.98 | 19.16 | 1,876,469 | -0.01(-0.05%) |
Dec 28, 2004 | 18.84 | 19.24 | 18.84 | 19.17 | 1,808,143 | +0.35(+1.86%) |
Dec 27, 2004 | 19.33 | 19.33 | 18.54 | 18.82 | 1,801,591 | -0.32(-1.66%) |
Dec 23, 2004 | 19.52 | 19.54 | 18.89 | 19.14 | 1,682,098 | -0.18(-0.95%) |
Dec 22, 2004 | 19.23 | 19.64 | 19.21 | 19.32 | 1,895,812 | +0.28(+1.49%) |
Dec 21, 2004 | 19.06 | 19.25 | 18.90 | 19.04 | 1,720,785 | +0.01(+0.08%) |
Dec 20, 2004 | 19.42 | 19.42 | 18.95 | 19.02 | 1,833,414 | -0.06(-0.30%) |
Dec 17, 2004 | 19.09 | 19.42 | 18.77 | 19.08 | 2,868,444 | -0.00(-0.03%) |
Dec 16, 2004 | 18.99 | 19.89 | 18.85 | 19.09 | 6,597,359 | -0.80(-4.01%) |
Dec 15, 2004 | 19.33 | 20.14 | 19.27 | 19.89 | 3,804,884 | +0.76(+4.00%) |
Dec 14, 2004 | 18.99 | 19.15 | 18.76 | 19.12 | 3,121,780 | +0.18(+0.94%) |
Dec 13, 2004 | 19.01 | 19.02 | 18.72 | 18.94 | 2,182,220 | +0.05(+0.28%) |
Dec 10, 2004 | 18.32 | 19.20 | 18.26 | 18.89 | 4,438,694 | +0.71(+3.91%) |
Dec 09, 2004 | 17.26 | 18.21 | 17.26 | 18.18 | 3,831,872 | +1.04(+6.06%) |
Dec 08, 2004 | 17.57 | 17.60 | 17.07 | 17.14 | 1,968,194 | -0.28(-1.63%) |
Dec 07, 2004 | 17.66 | 17.76 | 17.39 | 17.42 | 3,392,276 | -0.19(-1.06%) |
Dec 06, 2004 | 17.40 | 17.72 | 17.27 | 17.61 | 2,861,892 | +0.13(+0.77%) |
Dec 03, 2004 | 17.31 | 17.57 | 17.25 | 17.48 | 3,037,699 | +0.51(+3.00%) |
Dec 02, 2004 | 17.36 | 17.36 | 16.90 | 16.97 | 2,483,135 | -0.51(-2.92%) |
Dec 01, 2004 | 17.26 | 17.48 | 17.13 | 17.48 | 2,673,449 | +0.55(+3.24%) |
Nov 30, 2004 | 16.83 | 17.17 | 16.82 | 16.93 | 2,569,089 | +0.00(+0.00%) |
Nov 29, 2004 | 17.36 | 17.36 | 16.42 | 16.93 | 3,042,379 | -0.43(-2.49%) |
Nov 26, 2004 | 17.28 | 17.60 | 17.17 | 17.36 | 834,575 | -0.01(-0.08%) |
Nov 24, 2004 | 17.07 | 17.41 | 17.07 | 17.38 | 2,027,316 | +0.21(+1.23%) |
Nov 23, 2004 | 17.00 | 17.16 | 16.76 | 17.16 | 2,425,729 | +0.14(+0.82%) |
Nov 22, 2004 | 16.66 | 17.02 | 16.52 | 17.02 | 2,558,949 | +0.51(+3.12%) |
Nov 19, 2004 | 16.85 | 16.90 | 16.21 | 16.51 | 3,077,010 | -0.40(-2.36%) |
Nov 18, 2004 | 16.83 | 17.07 | 16.72 | 16.91 | 2,308,108 | +0.08(+0.46%) |
Nov 17, 2004 | 16.83 | 17.02 | 16.55 | 16.83 | 2,246,958 | +0.19(+1.13%) |
Nov 16, 2004 | 16.71 | 16.71 | 16.38 | 16.64 | 2,838,025 | -0.17(-1.00%) |
Nov 15, 2004 | 16.61 | 16.95 | 16.41 | 16.81 | 2,886,071 | +0.25(+1.48%) |
Nov 12, 2004 | 15.84 | 16.62 | 15.72 | 16.57 | 5,179,048 | +1.00(+6.46%) |
Nov 11, 2004 | 15.51 | 15.69 | 15.39 | 15.56 | 6,472,563 | +0.27(+1.79%) |
Nov 10, 2004 | 15.72 | 15.77 | 15.26 | 15.29 | 4,642,580 | +0.02(+0.13%) |
Nov 09, 2004 | 15.14 | 15.51 | 15.11 | 15.27 | 5,599,768 | +0.37(+2.45%) |
Nov 08, 2004 | 14.71 | 14.93 | 14.71 | 14.90 | 2,237,598 | +0.25(+1.74%) |
Nov 05, 2004 | 14.98 | 15.01 | 14.47 | 14.65 | 2,659,410 | -0.33(-2.18%) |
Nov 04, 2004 | 14.42 | 15.01 | 14.42 | 14.98 | 3,510,833 | -0.02(-0.13%) |
Nov 03, 2004 | 14.90 | 15.01 | 14.78 | 15.00 | 3,052,362 | +0.33(+2.23%) |
Nov 02, 2004 | 14.63 | 14.78 | 14.51 | 14.67 | 2,307,796 | +0.11(+0.73%) |